KissMeData/014100/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	2345	60	2	2.63	286831185	122548	28.83	2315	2415	2285	2970	1600	2285	2340.56	0.65	13698	2768	2526	2388	2146	2008	2457	2077	59	685	500	1590	5	1	11800000	277	3.95	0.30	12	1.04	593.00	7762.00	3725	20240322	-37.05	1790	20241206	31.01	3290	-28.72	20250224	2250	4.22	20250227	3725	-37.05	20240322	1790	31.01	20241206	N	014100	500	59 억	76743	N	N	N	N
3	20250228	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2345	60	2	2.63	278702715	119071	28.02	2315	2415	2285	2970	1600	2285	2340.64	0.65	13521	2768	2526	2388	2146	2008	2457	2077	59	685	500	1590	5	1	11800000	277	3.95	0.30	12	1.01	593.00	7762.00	3725	20240322	-37.05	1790	20241206	31.01	3290	-28.72	20250224	2250	4.22	20250227	3725	-37.05	20240322	1790	31.01	20241206	N	014100	500	59 억	76743	N	N	N	N
4	20250228	140321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2335	50	2	2.19	252090690	107685	25.34	2315	2415	2285	2970	1600	2285	2341.00	0.65	14140	2768	2526	2388	2146	2008	2457	2077	59	685	500	1590	5	1	11800000	276	3.94	0.30	12	0.91	593.00	7762.00	3725	20240322	-37.32	1790	20241206	30.45	3290	-29.03	20250224	2250	3.78	20250227	3725	-37.32	20240322	1790	30.45	20241206	N	014100	500	59 억	76743	N	N	N	N
5	20250228	130321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	35	2	1.53	247004380	105500	24.82	2315	2415	2285	2970	1600	2285	2341.27	0.65	14626	2768	2526	2388	2146	2008	2457	2077	59	685	500	1590	5	1	11800000	274	3.91	0.30	12	0.89	593.00	7762.00	3725	20240322	-37.72	1790	20241206	29.61	3290	-29.48	20250224	2250	3.11	20250227	3725	-37.72	20240322	1790	29.61	20241206	N	014100	500	59 억	76743	N	N	N	N
6	20250228	120319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	20	2	0.88	235219195	100393	23.62	2315	2415	2285	2970	1600	2285	2342.98	0.65	12535	2768	2526	2388	2146	2008	2457	2077	59	685	500	1590	5	1	11800000	272	3.89	0.30	12	0.85	593.00	7762.00	3725	20240322	-38.12	1790	20241206	28.77	3290	-29.94	20250224	2250	2.44	20250227	3725	-38.12	20240322	1790	28.77	20241206	N	014100	500	59 억	76743	N	N	N	N
7	20250228	110319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2340	55	2	2.41	192400945	81865	19.26	2315	2415	2285	2970	1600	2285	2350.22	0.65	4100	2768	2526	2388	2146	2008	2457	2077	59	685	500	1590	5	1	11800000	276	3.95	0.30	12	0.69	593.00	7762.00	3725	20240322	-37.18	1790	20241206	30.73	3290	-28.88	20250224	2250	4.00	20250227	3725	-37.18	20240322	1790	30.73	20241206	N	014100	500	59 억	76743	N	N	N	N
8	20250228	100319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2350	65	2	2.84	150574615	64071	15.08	2315	2415	2285	2970	1600	2285	2350.12	0.65	8039	2768	2526	2388	2146	2008	2457	2077	59	685	500	1590	5	1	11800000	277	3.96	0.30	12	0.54	593.00	7762.00	3725	20240322	-36.91	1790	20241206	31.28	3290	-28.57	20250224	2250	4.44	20250227	3725	-36.91	20240322	1790	31.28	20241206	N	014100	500	59 억	76743	N	N	N	N
9	20250228	090320	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	40	2	1.75	13891870	6047	1.42	2315	2335	2285	2970	1600	2285	2297.32	0.65	-459	2768	2526	2388	2146	2008	2457	2077	59	685	500	1590	5	1	11800000	274	3.92	0.30	12	0.05	593.00	7762.00	3725	20240322	-37.58	1790	20241206	29.89	3290	-29.33	20250224	2250	3.33	20250227	3725	-37.58	20240322	1790	29.89	20241206	N	014100	500	59 억	76743	N	N	N	N
10	20250227	160319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2285	-335	5	-12.79	1021904150	416445	41.09	2630	2630	2250	3405	1835	2620	2460.30	0.91	-30651	3493	3056	2803	2366	2113	2930	2240	59	785	500	1830	5	1	11800000	270	3.85	0.29	12	3.53	593.00	7762.00	3725	20240322	-38.66	1790	20241206	27.65	3290	-30.55	20250224	2250	1.56	20250227	3725	-38.66	20240322	1790	27.65	20241206	N	014100	500	59 억	107384	N	N	N	N
11	20250227	150317	57	100.00	KOSDAQ	유통	N	N	N	N	N	2390	-230	5	-8.78	862925015	347683	34.30	2630	2630	2370	3405	1835	2620	2481.93	0.91	-24144	3493	3056	2803	2366	2113	2930	2240	59	785	500	1830	5	1	11800000	282	4.03	0.31	12	2.95	593.00	7762.00	3725	20240322	-35.84	1790	20241206	33.52	3290	-27.36	20250224	2370	0.84	20250227	3725	-35.84	20240322	1790	33.52	20241206	N	014100	500	59 억	107384	N	N	N	N
12	20250227	140318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2450	-170	5	-6.49	582164025	230371	22.73	2630	2630	2435	3405	1835	2620	2527.07	0.91	-30654	3493	3056	2803	2366	2113	2930	2240	59	785	500	1830	5	1	11800000	289	4.13	0.32	12	1.95	593.00	7762.00	3725	20240322	-34.23	1790	20241206	36.87	3290	-25.53	20250224	2435	0.62	20250227	3725	-34.23	20240322	1790	36.87	20241206	N	014100	500	59 억	107384	N	N	N	N
13	20250227	130318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	-65	5	-2.48	345419620	135150	13.33	2630	2630	2505	3405	1835	2620	2555.82	0.91	-5745	3493	3056	2803	2366	2113	2930	2240	59	785	500	1830	5	1	11800000	301	4.31	0.33	12	1.15	593.00	7762.00	3725	20240322	-31.41	1790	20241206	42.74	3290	-22.34	20250224	2505	2.00	20250227	3725	-31.41	20240322	1790	42.74	20241206	N	014100	500	59 억	107384	N	N	N	N
14	20250227	120317	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	-70	5	-2.67	315634310	123450	12.18	2630	2630	2505	3405	1835	2620	2556.78	0.91	-3537	3493	3056	2803	2366	2113	2930	2240	59	785	500	1830	5	1	11800000	301	4.30	0.33	12	1.05	593.00	7762.00	3725	20240322	-31.54	1790	20241206	42.46	3290	-22.49	20250224	2505	1.80	20250227	3725	-31.54	20240322	1790	42.46	20241206	N	014100	500	59 억	107384	N	N	N	N
15	20250227	110320	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	-75	5	-2.86	287216255	112245	11.07	2630	2630	2505	3405	1835	2620	2558.83	0.91	-3476	3493	3056	2803	2366	2113	2930	2240	59	785	500	1830	5	1	11800000	300	4.29	0.33	12	0.95	593.00	7762.00	3725	20240322	-31.68	1790	20241206	42.18	3290	-22.64	20250224	2505	1.60	20250227	3725	-31.68	20240322	1790	42.18	20241206	N	014100	500	59 억	107384	N	N	N	N
16	20250227	100329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-20	5	-0.76	225321975	88080	8.69	2630	2630	2505	3405	1835	2620	2558.15	0.91	-2616	3493	3056	2803	2366	2113	2930	2240	59	785	500	1830	5	1	11800000	307	4.38	0.33	12	0.75	593.00	7762.00	3725	20240322	-30.20	1790	20241206	45.25	3290	-20.97	20250224	2505	3.79	20250227	3725	-30.20	20240322	1790	45.25	20241206	N	014100	500	59 억	107384	N	N	N	N
17	20250227	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2510	-110	5	-4.20	63363500	24570	2.42	2630	2630	2505	3405	1835	2620	2578.90	0.91	-2166	3493	3056	2803	2366	2113	2930	2240	59	785	500	1830	5	1	11800000	296	4.23	0.32	12	0.21	593.00	7762.00	3725	20240322	-32.62	1790	20241206	40.22	3290	-23.71	20250224	2505	0.20	20250227	3725	-32.62	20240322	1790	40.22	20241206	N	014100	500	59 억	107384	N	N	N	N
18	20250226	160317	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	-660	5	-20.12	2714309780	1002633	1458.10	3200	3240	2550	4260	2300	3280	2707.33	1.22	-35162	3376	3327	3241	3192	3106	3352	3217	59	980	500	2290	5	1	11800000	309	4.42	0.34	12	8.50	593.00	7762.00	3725	20240322	-29.66	1790	20241206	46.37	3290	-20.36	20250224	2550	2.75	20250226	3725	-29.66	20240322	1790	46.37	20241206	N	014100	500	59 억	143885	N	N	N	N
19	20250226	150318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	-640	5	-19.51	2608877450	962524	1399.77	3200	3240	2550	4260	2300	3280	2710.45	1.22	-30832	3376	3327	3241	3192	3106	3352	3217	59	980	500	2290	5	1	11800000	312	4.45	0.34	12	8.16	593.00	7762.00	3725	20240322	-29.13	1790	20241206	47.49	3290	-19.76	20250224	2550	3.53	20250226	3725	-29.13	20240322	1790	47.49	20241206	N	014100	500	59 억	143885	N	N	N	N
20	20250226	140318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	-650	5	-19.82	2458619835	905223	1316.44	3200	3240	2550	4260	2300	3280	2716.04	1.22	-27009	3376	3327	3241	3192	3106	3352	3217	59	980	500	2290	5	1	11800000	310	4.44	0.34	12	7.67	593.00	7762.00	3725	20240322	-29.40	1790	20241206	46.93	3290	-20.06	20250224	2550	3.14	20250226	3725	-29.40	20240322	1790	46.93	20241206	N	014100	500	59 억	143885	N	N	N	N
21	20250226	130319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-600	5	-18.29	2337109385	859467	1249.90	3200	3240	2550	4260	2300	3280	2719.25	1.22	-20961	3376	3327	3241	3192	3106	3352	3217	59	980	500	2290	5	1	11800000	316	4.52	0.35	12	7.28	593.00	7762.00	3725	20240322	-28.05	1790	20241206	49.72	3290	-18.54	20250224	2550	5.10	20250226	3725	-28.05	20240322	1790	49.72	20241206	N	014100	500	59 억	143885	N	N	N	N
22	20250226	120318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-625	5	-19.05	2211577530	812333	1181.35	3200	3240	2550	4260	2300	3280	2722.50	1.22	-13111	3376	3327	3241	3192	3106	3352	3217	59	980	500	2290	5	1	11800000	313	4.48	0.34	12	6.88	593.00	7762.00	3725	20240322	-28.72	1790	20241206	48.32	3290	-19.30	20250224	2550	4.12	20250226	3725	-28.72	20240322	1790	48.32	20241206	N	014100	500	59 억	143885	N	N	N	N
23	20250226	110317	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-620	5	-18.90	2015391270	739013	1074.72	3200	3240	2550	4260	2300	3280	2727.14	1.22	890	3376	3327	3241	3192	3106	3352	3217	59	980	500	2290	5	1	11800000	314	4.49	0.34	12	6.26	593.00	7762.00	3725	20240322	-28.59	1790	20241206	48.60	3290	-19.15	20250224	2550	4.31	20250226	3725	-28.59	20240322	1790	48.60	20241206	N	014100	500	59 억	143885	N	N	N	N
24	20250226	100317	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-680	5	-20.73	1159721160	413548	601.41	3200	3240	2550	4260	2300	3280	2804.32	1.22	-184	3376	3327	3241	3192	3106	3352	3217	59	980	500	2290	5	1	11800000	307	4.38	0.33	12	3.50	593.00	7762.00	3725	20240322	-30.20	1790	20241206	45.25	3290	-20.97	20250224	2550	1.96	20250226	3725	-30.20	20240322	1790	45.25	20241206	N	014100	500	59 억	143885	N	N	N	N
25	20250226	090320	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	-80	5	-2.44	4803150	1500	2.18	3200	3235	3200	4260	2300	3280	3202.10	1.22	-50	3376	3327	3241	3192	3106	3352	3217	59	980	500	2290	5	1	11800000	378	5.40	0.41	12	0.01	593.00	7762.00	3725	20240322	-14.09	1790	20241206	78.77	3290	-2.74	20250224	2590	23.55	20250107	3725	-14.09	20240322	1790	78.77	20241206	N	014100	500	59 억	143885	N	N	N	N
26	20250225	160316	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	30	2	0.92	220686260	68530	67.65	3250	3290	3155	4225	2275	3250	3220.29	1.35	-15680	3426	3337	3201	3112	2976	3382	3157	59	975	500	2270	5	1	11800000	387	5.53	0.42	12	0.58	593.00	7762.00	3725	20240322	-11.95	1790	20241206	83.24	3290	0.00	20250224	2590	26.64	20250107	3725	-11.95	20240322	1790	83.24	20241206	N	014100	500	59 억	159568	N	N	N	N
27	20250225	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	-30	5	-0.92	172524295	53573	52.89	3250	3290	3155	4225	2275	3250	3220.36	1.35	-15632	3426	3337	3201	3112	2976	3382	3157	59	975	500	2270	5	1	11800000	380	5.43	0.41	12	0.45	593.00	7762.00	3725	20240322	-13.56	1790	20241206	79.89	3290	0.00	20250224	2590	24.32	20250107	3725	-13.56	20240322	1790	79.89	20241206	N	014100	500	59 억	159568	N	N	N	N
28	20250225	140316	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	-55	5	-1.69	150892195	46789	46.19	3250	3290	3175	4225	2275	3250	3224.95	1.35	-14800	3426	3337	3201	3112	2976	3382	3157	59	975	500	2270	5	1	11800000	377	5.39	0.41	12	0.40	593.00	7762.00	3725	20240322	-14.23	1790	20241206	78.49	3290	0.00	20250224	2590	23.36	20250107	3725	-14.23	20240322	1790	78.49	20241206	N	014100	500	59 억	159568	N	N	N	N
29	20250225	130316	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	-50	5	-1.54	142329355	44114	43.55	3250	3290	3175	4225	2275	3250	3226.40	1.35	-14169	3426	3337	3201	3112	2976	3382	3157	59	975	500	2270	5	1	11800000	378	5.40	0.41	12	0.37	593.00	7762.00	3725	20240322	-14.09	1790	20241206	78.77	3290	0.00	20250224	2590	23.55	20250107	3725	-14.09	20240322	1790	78.77	20241206	N	014100	500	59 억	159568	N	N	N	N
30	20250225	120316	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	-30	5	-0.92	109813135	33924	33.49	3250	3290	3205	4225	2275	3250	3237.03	1.35	-13731	3426	3337	3201	3112	2976	3382	3157	59	975	500	2270	5	1	11800000	380	5.43	0.41	12	0.29	593.00	7762.00	3725	20240322	-13.56	1790	20241206	79.89	3290	0.00	20250224	2590	24.32	20250107	3725	-13.56	20240322	1790	79.89	20241206	N	014100	500	59 억	159568	N	N	N	N
31	20250225	110316	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	-5	5	-0.15	69829875	21548	21.27	3250	3290	3205	4225	2275	3250	3240.67	1.35	-4848	3426	3337	3201	3112	2976	3382	3157	59	975	500	2270	5	1	11800000	383	5.47	0.42	12	0.18	593.00	7762.00	3725	20240322	-12.89	1790	20241206	81.28	3290	0.00	20250224	2590	25.29	20250107	3725	-12.89	20240322	1790	81.28	20241206	N	014100	500	59 억	159568	N	N	N	N
32	20250225	100315	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	20	2	0.62	55849410	17236	17.02	3250	3290	3205	4225	2275	3250	3240.28	1.35	-2685	3426	3337	3201	3112	2976	3382	3157	59	975	500	2270	5	1	11800000	386	5.51	0.42	12	0.15	593.00	7762.00	3725	20240322	-12.21	1790	20241206	82.68	3290	0.00	20250224	2590	26.25	20250107	3725	-12.21	20240322	1790	82.68	20241206	N	014100	500	59 억	159568	N	N	N	N
33	20250225	090316	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	0	3	0.00	8401005	2584	2.55	3250	3260	3250	4225	2275	3250	3251.16	1.35	-366	3426	3337	3201	3112	2976	3382	3157	59	975	500	2270	5	1	11800000	384	5.48	0.42	12	0.02	593.00	7762.00	3725	20240322	-12.75	1790	20241206	81.56	3290	-1.22	20250224	2590	25.48	20250107	3725	-12.75	20240322	1790	81.56	20241206	N	014100	500	59 억	159568	N	N	N	N
34	20250224	160313	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	125	2	4.00	308580590	97116	147.99	3130	3290	3065	4060	2190	3125	3176.07	1.10	29719	3215	3170	3125	3080	3035	3147	3057	59	935	500	2180	5	1	11800000	384	5.48	0.42	12	0.82	593.00	7762.00	3725	20240322	-12.75	1790	20241206	81.56	3290	-1.22	20250224	2590	25.48	20250107	3725	-12.75	20240322	1790	81.56	20241206	N	014100	500	59 억	129853	N	N	N	N
35	20250224	150313	57	100.00	KOSDAQ	유통	N	N	N	N	N	3235	110	2	3.52	282800580	89175	135.89	3130	3290	3065	4060	2190	3125	3171.30	1.10	31133	3215	3170	3125	3080	3035	3147	3057	59	935	500	2180	5	1	11800000	382	5.46	0.42	12	0.76	593.00	7762.00	3725	20240322	-13.15	1790	20241206	80.73	3290	-1.67	20250224	2590	24.90	20250107	3725	-13.15	20240322	1790	80.73	20241206	N	014100	500	59 억	129853	N	N	N	N
36	20250224	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	45	2	1.44	117319815	37518	57.17	3130	3180	3065	4060	2190	3125	3127.03	1.10	-3087	3215	3170	3125	3080	3035	3147	3057	59	935	500	2180	5	1	11800000	374	5.35	0.41	12	0.32	593.00	7762.00	3725	20240322	-14.90	1790	20241206	77.09	3180	-0.31	20250224	2590	22.39	20250107	3725	-14.90	20240322	1790	77.09	20241206	N	014100	500	59 억	129853	N	N	N	N
37	20250224	130314	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	50	2	1.60	100424925	32189	49.05	3130	3175	3065	4060	2190	3125	3119.85	1.10	-2914	3215	3170	3125	3080	3035	3147	3057	59	935	500	2180	5	1	11800000	375	5.35	0.41	12	0.27	593.00	7762.00	3725	20240322	-14.77	1790	20241206	77.37	3175	0.00	20250224	2590	22.59	20250107	3725	-14.77	20240322	1790	77.37	20241206	N	014100	500	59 억	129853	N	N	N	N
38	20250224	120313	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	15	2	0.48	84906205	27266	41.55	3130	3145	3065	4060	2190	3125	3114.00	1.10	-3616	3215	3170	3125	3080	3035	3147	3057	59	935	500	2180	5	1	11800000	371	5.30	0.40	12	0.23	593.00	7762.00	3725	20240322	-15.70	1790	20241206	75.42	3170	-0.95	20250221	2590	21.24	20250107	3725	-15.70	20240322	1790	75.42	20241206	N	014100	500	59 억	129853	N	N	N	N
39	20250224	110313	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	-15	5	-0.48	70185075	22540	34.35	3130	3145	3065	4060	2190	3125	3113.80	1.10	-3275	3215	3170	3125	3080	3035	3147	3057	59	935	500	2180	5	1	11800000	367	5.24	0.40	12	0.19	593.00	7762.00	3725	20240322	-16.51	1790	20241206	73.74	3170	-1.89	20250221	2590	20.08	20250107	3725	-16.51	20240322	1790	73.74	20241206	N	014100	500	59 억	129853	N	N	N	N
40	20250224	100312	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	-15	5	-0.48	46321035	14836	22.61	3130	3145	3075	4060	2190	3125	3122.21	1.10	-3629	3215	3170	3125	3080	3035	3147	3057	59	935	500	2180	5	1	11800000	367	5.24	0.40	12	0.13	593.00	7762.00	3725	20240322	-16.51	1790	20241206	73.74	3170	-1.89	20250221	2590	20.08	20250107	3725	-16.51	20240322	1790	73.74	20241206	N	014100	500	59 억	129853	N	N	N	N
41	20250224	090314	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	5	2	0.16	4108735	1317	2.01	3130	3130	3075	4060	2190	3125	3119.77	1.10	-1066	3215	3170	3125	3080	3035	3147	3057	59	935	500	2180	5	1	11800000	369	5.28	0.40	12	0.01	593.00	7762.00	3725	20240322	-15.97	1790	20241206	74.86	3170	-1.26	20250221	2590	20.85	20250107	3725	-15.97	20240322	1790	74.86	20241206	N	014100	500	59 억	129853	N	N	N	N
42	20250221	160312	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	0	3	0.00	203256500	65154	97.07	3135	3170	3080	4060	2190	3125	3119.62	1.13	-3312	3245	3185	3085	3025	2925	3215	3055	59	935	500	2180	5	1	11800000	369	5.27	0.40	12	0.55	593.00	7762.00	3725	20240322	-16.11	1790	20241206	74.58	3170	-1.42	20250221	2590	20.66	20250107	3725	-16.11	20240322	1790	74.58	20241206	N	014100	500	59 억	133168	N	N	N	N
43	20250221	150314	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	10	2	0.32	196654275	63037	93.92	3135	3170	3080	4060	2190	3125	3119.66	1.13	-2461	3245	3185	3085	3025	2925	3215	3055	59	935	500	2180	5	1	11800000	370	5.29	0.40	12	0.53	593.00	7762.00	3725	20240322	-15.84	1790	20241206	75.14	3170	-1.10	20250221	2590	21.04	20250107	3725	-15.84	20240322	1790	75.14	20241206	N	014100	500	59 억	133168	N	N	N	N
44	20250221	140312	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	10	2	0.32	187172960	59993	89.38	3135	3170	3080	4060	2190	3125	3119.91	1.13	-1908	3245	3185	3085	3025	2925	3215	3055	59	935	500	2180	5	1	11800000	370	5.29	0.40	12	0.51	593.00	7762.00	3725	20240322	-15.84	1790	20241206	75.14	3170	-1.10	20250221	2590	21.04	20250107	3725	-15.84	20240322	1790	75.14	20241206	N	014100	500	59 억	133168	N	N	N	N
45	20250221	130312	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	-5	5	-0.16	175397375	56227	83.77	3135	3170	3080	4060	2190	3125	3119.45	1.13	1649	3245	3185	3085	3025	2925	3215	3055	59	935	500	2180	5	1	11800000	368	5.26	0.40	12	0.48	593.00	7762.00	3725	20240322	-16.24	1790	20241206	74.30	3170	-1.58	20250221	2590	20.46	20250107	3725	-16.24	20240322	1790	74.30	20241206	N	014100	500	59 억	133168	N	N	N	N
46	20250221	120313	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	-5	5	-0.16	165531235	53053	79.04	3135	3170	3080	4060	2190	3125	3120.11	1.13	1240	3245	3185	3085	3025	2925	3215	3055	59	935	500	2180	5	1	11800000	368	5.26	0.40	12	0.45	593.00	7762.00	3725	20240322	-16.24	1790	20241206	74.30	3170	-1.58	20250221	2590	20.46	20250107	3725	-16.24	20240322	1790	74.30	20241206	N	014100	500	59 억	133168	N	N	N	N
47	20250221	110312	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	20	2	0.64	127904145	41035	61.14	3135	3170	3080	4060	2190	3125	3116.95	1.13	-1599	3245	3185	3085	3025	2925	3215	3055	59	935	500	2180	5	1	11800000	371	5.30	0.41	12	0.35	593.00	7762.00	3725	20240322	-15.57	1790	20241206	75.70	3170	-0.79	20250221	2590	21.43	20250107	3725	-15.57	20240322	1790	75.70	20241206	N	014100	500	59 억	133168	N	N	N	N
48	20250221	100312	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	-25	5	-0.80	105103275	33747	50.28	3135	3170	3080	4060	2190	3125	3114.45	1.13	886	3245	3185	3085	3025	2925	3215	3055	59	935	500	2180	5	1	11800000	366	5.23	0.40	12	0.29	593.00	7762.00	3725	20240322	-16.78	1790	20241206	73.18	3170	-2.21	20250221	2590	19.69	20250107	3725	-16.78	20240322	1790	73.18	20241206	N	014100	500	59 억	133168	N	N	N	N
49	20250221	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	-30	5	-0.96	24015620	7733	11.52	3135	3135	3095	4060	2190	3125	3105.60	1.13	-667	3245	3185	3085	3025	2925	3215	3055	59	935	500	2180	5	1	11800000	365	5.22	0.40	12	0.07	593.00	7762.00	3725	20240322	-16.91	1790	20241206	72.91	3160	-2.06	20250123	2590	19.50	20250107	3725	-16.91	20240322	1790	72.91	20241206	N	014100	500	59 억	133168	N	N	N	N
50	20250220	160311	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	100	2	3.31	206339110	67118	144.99	3015	3145	2985	3930	2120	3025	3074.26	1.05	9099	3115	3070	3005	2960	2895	3092	2982	59	905	500	2110	5	1	11800000	369	5.27	0.40	12	0.57	593.00	7762.00	3725	20240322	-16.11	1790	20241206	74.58	3160	-1.11	20250123	2590	20.66	20250107	3725	-16.11	20240322	1790	74.58	20241206	N	014100	500	59 억	124072	N	N	N	N
51	20250220	150311	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	60	2	1.98	191655110	62384	134.76	3015	3145	2985	3930	2120	3025	3072.18	1.05	9140	3115	3070	3005	2960	2895	3092	2982	59	905	500	2110	5	1	11800000	364	5.20	0.40	12	0.53	593.00	7762.00	3725	20240322	-17.18	1790	20241206	72.35	3160	-2.37	20250123	2590	19.11	20250107	3725	-17.18	20240322	1790	72.35	20241206	N	014100	500	59 억	124072	N	N	N	N
52	20250220	140313	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	35	2	1.16	185837055	60493	130.68	3015	3145	2985	3930	2120	3025	3072.04	1.05	9123	3115	3070	3005	2960	2895	3092	2982	59	905	500	2110	5	1	11800000	361	5.16	0.39	12	0.51	593.00	7762.00	3725	20240322	-17.85	1790	20241206	70.95	3160	-3.16	20250123	2590	18.15	20250107	3725	-17.85	20240322	1790	70.95	20241206	N	014100	500	59 억	124072	N	N	N	N
53	20250220	130311	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	45	2	1.49	166019625	53996	116.64	3015	3145	2985	3930	2120	3025	3074.67	1.05	4313	3115	3070	3005	2960	2895	3092	2982	59	905	500	2110	5	1	11800000	362	5.18	0.40	12	0.46	593.00	7762.00	3725	20240322	-17.58	1790	20241206	71.51	3160	-2.85	20250123	2590	18.53	20250107	3725	-17.58	20240322	1790	71.51	20241206	N	014100	500	59 억	124072	N	N	N	N
54	20250220	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	110	2	3.64	125998220	41151	88.89	3015	3145	2985	3930	2120	3025	3061.85	1.05	4453	3115	3070	3005	2960	2895	3092	2982	59	905	500	2110	5	1	11800000	370	5.29	0.40	12	0.35	593.00	7762.00	3725	20240322	-15.84	1790	20241206	75.14	3160	-0.79	20250123	2590	21.04	20250107	3725	-15.84	20240322	1790	75.14	20241206	N	014100	500	59 억	124072	N	N	N	N
55	20250220	110311	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	15	2	0.50	51319305	16999	36.72	3015	3080	2985	3930	2120	3025	3018.96	1.05	769	3115	3070	3005	2960	2895	3092	2982	59	905	500	2110	5	1	11800000	359	5.13	0.39	12	0.14	593.00	7762.00	3725	20240322	-18.39	1790	20241206	69.83	3160	-3.80	20250123	2590	17.37	20250107	3725	-18.39	20240322	1790	69.83	20241206	N	014100	500	59 억	124072	N	N	N	N
56	20250220	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-20	5	-0.66	32623465	10831	23.40	3015	3080	2985	3930	2120	3025	3012.05	1.05	-122	3115	3070	3005	2960	2895	3092	2982	59	905	500	2110	5	1	11800000	355	5.07	0.39	12	0.09	593.00	7762.00	3725	20240322	-19.33	1790	20241206	67.88	3160	-4.91	20250123	2590	16.02	20250107	3725	-19.33	20240322	1790	67.88	20241206	N	014100	500	59 억	124072	N	N	N	N
57	20250220	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-5	5	-0.17	304520	101	0.22	3015	3020	3015	3930	2120	3025	3015.05	1.05	1	3115	3070	3005	2960	2895	3092	2982	59	905	500	2110	5	1	11800000	356	5.09	0.39	12	0.00	593.00	7762.00	3725	20240322	-18.93	1790	20241206	68.72	3160	-4.43	20250123	2590	16.60	20250107	3725	-18.93	20240322	1790	68.72	20241206	N	014100	500	59 억	124072	N	N	N	N
58	20250219	160310	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	55	2	1.85	138712315	46218	163.66	2940	3050	2940	3860	2080	2970	3001.04	1.06	-1340	3033	3001	2938	2906	2843	3017	2922	59	890	500	2070	5	1	11800000	357	5.10	0.39	12	0.39	593.00	7762.00	3725	20240322	-18.79	1790	20241206	68.99	3160	-4.27	20250123	2590	16.80	20250107	3725	-18.79	20240322	1790	68.99	20241206	N	014100	500	59 억	125393	N	N	N	N
59	20250219	150311	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	60	2	2.02	123995775	41348	146.41	2940	3050	2940	3860	2080	2970	2998.83	1.06	-1055	3033	3001	2938	2906	2843	3017	2922	59	890	500	2070	5	1	11800000	358	5.11	0.39	12	0.35	593.00	7762.00	3725	20240322	-18.66	1790	20241206	69.27	3160	-4.11	20250123	2590	16.99	20250107	3725	-18.66	20240322	1790	69.27	20241206	N	014100	500	59 억	125393	N	N	N	N
60	20250219	140309	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	65	2	2.19	100313460	33537	118.75	2940	3050	2940	3860	2080	2970	2991.13	1.06	1489	3033	3001	2938	2906	2843	3017	2922	59	890	500	2070	5	1	11800000	358	5.12	0.39	12	0.28	593.00	7762.00	3725	20240322	-18.52	1790	20241206	69.55	3160	-3.96	20250123	2590	17.18	20250107	3725	-18.52	20240322	1790	69.55	20241206	N	014100	500	59 억	125393	N	N	N	N
61	20250219	130310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	25	2	0.84	46285970	15567	55.12	2940	2995	2940	3860	2080	2970	2973.34	1.06	1877	3033	3001	2938	2906	2843	3017	2922	59	890	500	2070	5	1	11800000	353	5.05	0.39	12	0.13	593.00	7762.00	3725	20240322	-19.60	1790	20241206	67.32	3160	-5.22	20250123	2590	15.64	20250107	3725	-19.60	20240322	1790	67.32	20241206	N	014100	500	59 억	125393	N	N	N	N
62	20250219	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	5	2	0.17	43553990	14652	51.88	2940	2995	2940	3860	2080	2970	2972.56	1.06	2385	3033	3001	2938	2906	2843	3017	2922	59	890	500	2070	5	1	11800000	351	5.02	0.38	12	0.12	593.00	7762.00	3725	20240322	-20.13	1790	20241206	66.20	3160	-5.85	20250123	2590	14.86	20250107	3725	-20.13	20240322	1790	66.20	20241206	N	014100	500	59 억	125393	N	N	N	N
63	20250219	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	20	2	0.67	39202465	13183	46.68	2940	2995	2940	3860	2080	2970	2973.71	1.06	2195	3033	3001	2938	2906	2843	3017	2922	59	890	500	2070	5	1	11800000	353	5.04	0.39	12	0.11	593.00	7762.00	3725	20240322	-19.73	1790	20241206	67.04	3160	-5.38	20250123	2590	15.44	20250107	3725	-19.73	20240322	1790	67.04	20241206	N	014100	500	59 억	125393	N	N	N	N
64	20250219	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	-5	5	-0.17	33293045	11201	39.66	2940	2995	2940	3860	2080	2970	2972.33	1.06	2988	3033	3001	2938	2906	2843	3017	2922	59	890	500	2070	5	1	11800000	350	5.00	0.38	12	0.09	593.00	7762.00	3725	20240322	-20.40	1790	20241206	65.64	3160	-6.17	20250123	2590	14.48	20250107	3725	-20.40	20240322	1790	65.64	20241206	N	014100	500	59 억	125393	N	N	N	N
65	20250219	090311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-10	5	-0.34	1674060	566	2.00	2940	2960	2940	3860	2080	2970	2957.70	1.06	-3	3033	3001	2938	2906	2843	3017	2922	59	890	500	2070	5	1	11800000	349	4.99	0.38	12	0.00	593.00	7762.00	3725	20240322	-20.54	1790	20241206	65.36	3160	-6.33	20250123	2590	14.29	20250107	3725	-20.54	20240322	1790	65.36	20241206	N	014100	500	59 억	125393	N	N	N	N
66	20250218	160309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	0	3	0.00	82373855	28241	114.35	2955	2970	2875	3860	2080	2970	2916.82	1.08	-1621	3063	3016	2923	2876	2783	3040	2900	59	890	500	2070	5	1	11800000	350	5.01	0.38	12	0.24	593.00	7762.00	3725	20240322	-20.27	1790	20241206	65.92	3160	-6.01	20250123	2590	14.67	20250107	3725	-20.27	20240322	1790	65.92	20241206	N	014100	500	59 억	127007	N	N	N	N
67	20250218	150310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-40	5	-1.35	72669310	24956	101.05	2955	2965	2875	3860	2080	2970	2911.90	1.08	-1247	3063	3016	2923	2876	2783	3040	2900	59	890	500	2070	5	1	11800000	346	4.94	0.38	12	0.21	593.00	7762.00	3725	20240322	-21.34	1790	20241206	63.69	3160	-7.28	20250123	2590	13.13	20250107	3725	-21.34	20240322	1790	63.69	20241206	N	014100	500	59 억	127007	N	N	N	N
68	20250218	140310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-65	5	-2.19	53078755	18227	73.81	2955	2965	2875	3860	2080	2970	2912.09	1.08	-2523	3063	3016	2923	2876	2783	3040	2900	59	890	500	2070	5	1	11800000	343	4.90	0.37	12	0.15	593.00	7762.00	3725	20240322	-22.01	1790	20241206	62.29	3160	-8.07	20250123	2590	12.16	20250107	3725	-22.01	20240322	1790	62.29	20241206	N	014100	500	59 억	127007	N	N	N	N
69	20250218	130309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-60	5	-2.02	52599370	18062	73.14	2955	2965	2875	3860	2080	2970	2912.16	1.08	-2617	3063	3016	2923	2876	2783	3040	2900	59	890	500	2070	5	1	11800000	343	4.91	0.37	12	0.15	593.00	7762.00	3725	20240322	-21.88	1790	20241206	62.57	3160	-7.91	20250123	2590	12.36	20250107	3725	-21.88	20240322	1790	62.57	20241206	N	014100	500	59 억	127007	N	N	N	N
70	20250218	120309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-65	5	-2.19	44316385	15205	61.57	2955	2965	2875	3860	2080	2970	2914.59	1.08	-3435	3063	3016	2923	2876	2783	3040	2900	59	890	500	2070	5	1	11800000	343	4.90	0.37	12	0.13	593.00	7762.00	3725	20240322	-22.01	1790	20241206	62.29	3160	-8.07	20250123	2590	12.16	20250107	3725	-22.01	20240322	1790	62.29	20241206	N	014100	500	59 억	127007	N	N	N	N
71	20250218	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	-35	5	-1.18	33677055	11533	46.70	2955	2965	2875	3860	2080	2970	2920.06	1.08	-3539	3063	3016	2923	2876	2783	3040	2900	59	890	500	2070	5	1	11800000	346	4.95	0.38	12	0.10	593.00	7762.00	3725	20240322	-21.21	1790	20241206	63.97	3160	-7.12	20250123	2590	13.32	20250107	3725	-21.21	20240322	1790	63.97	20241206	N	014100	500	59 억	127007	N	N	N	N
72	20250218	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-60	5	-2.02	25470825	8722	35.32	2955	2965	2875	3860	2080	2970	2920.30	1.08	-3300	3063	3016	2923	2876	2783	3040	2900	59	890	500	2070	5	1	11800000	343	4.91	0.37	12	0.07	593.00	7762.00	3725	20240322	-21.88	1790	20241206	62.57	3160	-7.91	20250123	2590	12.36	20250107	3725	-21.88	20240322	1790	62.57	20241206	N	014100	500	59 억	127007	N	N	N	N
73	20250218	090310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-55	5	-1.85	4467615	1520	6.15	2955	2965	2910	3860	2080	2970	2939.22	1.08	-352	3063	3016	2923	2876	2783	3040	2900	59	890	500	2070	5	1	11800000	344	4.92	0.38	12	0.01	593.00	7762.00	3725	20240322	-21.74	1790	20241206	62.85	3160	-7.75	20250123	2590	12.55	20250107	3725	-21.74	20240322	1790	62.85	20241206	N	014100	500	59 억	127007	N	N	N	N
74	20250217	160309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	50	2	1.71	71559385	24696	80.68	2890	2970	2830	3795	2045	2920	2897.46	1.11	-4096	3023	2971	2893	2841	2763	2932	2802	59	875	500	2040	5	1	11800000	350	5.01	0.38	12	0.21	593.00	7762.00	3725	20240322	-20.27	1790	20241206	65.92	3160	-6.01	20250123	2590	14.67	20250107	3725	-20.27	20240322	1790	65.92	20241206	N	014100	500	59 억	131089	N	N	N	N
75	20250217	150309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-20	5	-0.68	58571000	20272	66.23	2890	2940	2830	3795	2045	2920	2889.26	1.11	-3717	3023	2971	2893	2841	2763	2932	2802	59	875	500	2040	5	1	11800000	342	4.89	0.37	12	0.17	593.00	7762.00	3725	20240322	-22.15	1790	20241206	62.01	3160	-8.23	20250123	2590	11.97	20250107	3725	-22.15	20240322	1790	62.01	20241206	N	014100	500	59 억	131089	N	N	N	N
76	20250217	140308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-40	5	-1.37	55394470	19172	62.63	2890	2940	2830	3795	2045	2920	2889.34	1.11	-3183	3023	2971	2893	2841	2763	2932	2802	59	875	500	2040	5	1	11800000	340	4.86	0.37	12	0.16	593.00	7762.00	3725	20240322	-22.68	1790	20241206	60.89	3160	-8.86	20250123	2590	11.20	20250107	3725	-22.68	20240322	1790	60.89	20241206	N	014100	500	59 억	131089	N	N	N	N
77	20250217	130310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-30	5	-1.03	54118430	18730	61.19	2890	2940	2830	3795	2045	2920	2889.40	1.11	-3170	3023	2971	2893	2841	2763	2932	2802	59	875	500	2040	5	1	11800000	341	4.87	0.37	12	0.16	593.00	7762.00	3725	20240322	-22.42	1790	20241206	61.45	3160	-8.54	20250123	2590	11.58	20250107	3725	-22.42	20240322	1790	61.45	20241206	N	014100	500	59 억	131089	N	N	N	N
78	20250217	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-10	5	-0.34	53418525	18488	60.40	2890	2940	2830	3795	2045	2920	2889.36	1.11	-3158	3023	2971	2893	2841	2763	2932	2802	59	875	500	2040	5	1	11800000	343	4.91	0.37	12	0.16	593.00	7762.00	3725	20240322	-21.88	1790	20241206	62.57	3160	-7.91	20250123	2590	12.36	20250107	3725	-21.88	20240322	1790	62.57	20241206	N	014100	500	59 억	131089	N	N	N	N
79	20250217	110309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-5	5	-0.17	46680220	16167	52.82	2890	2940	2830	3795	2045	2920	2887.38	1.11	-3368	3023	2971	2893	2841	2763	2932	2802	59	875	500	2040	5	1	11800000	344	4.92	0.38	12	0.14	593.00	7762.00	3725	20240322	-21.74	1790	20241206	62.85	3160	-7.75	20250123	2590	12.55	20250107	3725	-21.74	20240322	1790	62.85	20241206	N	014100	500	59 억	131089	N	N	N	N
80	20250217	100308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-30	5	-1.03	32439990	11202	36.60	2890	2925	2830	3795	2045	2920	2895.91	1.11	-5909	3023	2971	2893	2841	2763	2932	2802	59	875	500	2040	5	1	11800000	341	4.87	0.37	12	0.09	593.00	7762.00	3725	20240322	-22.42	1790	20241206	61.45	3160	-8.54	20250123	2590	11.58	20250107	3725	-22.42	20240322	1790	61.45	20241206	N	014100	500	59 억	131089	N	N	N	N
81	20250217	090309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-30	5	-1.03	693815	240	0.78	2890	2895	2890	3795	2045	2920	2890.90	1.11	43	3023	2971	2893	2841	2763	2932	2802	59	875	500	2040	5	1	11800000	341	4.87	0.37	12	0.00	593.00	7762.00	3725	20240322	-22.42	1790	20241206	61.45	3160	-8.54	20250123	2590	11.58	20250107	3725	-22.42	20240322	1790	61.45	20241206	N	014100	500	59 억	131089	N	N	N	N
82	20250214	160307	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	5	2	0.17	85470025	29593	32.52	2945	2945	2815	3785	2045	2915	2888.18	1.21	-12068	3198	3056	2888	2746	2578	3127	2817	59	870	500	2040	5	1	11800000	345	4.92	0.38	12	0.25	593.00	7762.00	3725	20240322	-21.61	1790	20241206	63.13	3160	-7.59	20250123	2590	12.74	20250107	3725	-21.61	20240322	1790	63.13	20241206	N	014100	500	59 억	143132	N	N	N	N
83	20250214	150307	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	0	3	0.00	79271115	27458	30.18	2945	2945	2815	3785	2045	2915	2887.00	1.21	-10906	3198	3056	2888	2746	2578	3127	2817	59	870	500	2040	5	1	11800000	344	4.92	0.38	12	0.23	593.00	7762.00	3725	20240322	-21.74	1790	20241206	62.85	3160	-7.75	20250123	2590	12.55	20250107	3725	-21.74	20240322	1790	62.85	20241206	N	014100	500	59 억	143132	N	N	N	N
84	20250214	140308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-5	5	-0.17	67321865	23356	25.67	2945	2945	2815	3785	2045	2915	2882.42	1.21	-8425	3198	3056	2888	2746	2578	3127	2817	59	870	500	2040	5	1	11800000	343	4.91	0.37	12	0.20	593.00	7762.00	3725	20240322	-21.88	1790	20241206	62.57	3160	-7.91	20250123	2590	12.36	20250107	3725	-21.88	20240322	1790	62.57	20241206	N	014100	500	59 억	143132	N	N	N	N
85	20250214	130308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-35	5	-1.20	58088050	20155	22.15	2945	2945	2815	3785	2045	2915	2882.07	1.21	-7991	3198	3056	2888	2746	2578	3127	2817	59	870	500	2040	5	1	11800000	340	4.86	0.37	12	0.17	593.00	7762.00	3725	20240322	-22.68	1790	20241206	60.89	3160	-8.86	20250123	2590	11.20	20250107	3725	-22.68	20240322	1790	60.89	20241206	N	014100	500	59 억	143132	N	N	N	N
86	20250214	120308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-25	5	-0.86	53622345	18610	20.45	2945	2945	2815	3785	2045	2915	2881.37	1.21	-6466	3198	3056	2888	2746	2578	3127	2817	59	870	500	2040	5	1	11800000	341	4.87	0.37	12	0.16	593.00	7762.00	3725	20240322	-22.42	1790	20241206	61.45	3160	-8.54	20250123	2590	11.58	20250107	3725	-22.42	20240322	1790	61.45	20241206	N	014100	500	59 억	143132	N	N	N	N
87	20250214	110306	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-75	5	-2.57	37609810	13078	14.37	2945	2945	2815	3785	2045	2915	2875.81	1.21	-2477	3198	3056	2888	2746	2578	3127	2817	59	870	500	2040	5	1	11800000	335	4.79	0.37	12	0.11	593.00	7762.00	3725	20240322	-23.76	1790	20241206	58.66	3160	-10.13	20250123	2590	9.65	20250107	3725	-23.76	20240322	1790	58.66	20241206	N	014100	500	59 억	143132	N	N	N	N
88	20250214	100308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-70	5	-2.40	32159805	11164	12.27	2945	2945	2815	3785	2045	2915	2880.67	1.21	-1228	3198	3056	2888	2746	2578	3127	2817	59	870	500	2040	5	1	11800000	336	4.80	0.37	12	0.09	593.00	7762.00	3725	20240322	-23.62	1790	20241206	58.94	3160	-9.97	20250123	2590	9.85	20250107	3725	-23.62	20240322	1790	58.94	20241206	N	014100	500	59 억	143132	N	N	N	N
89	20250214	090308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	10	2	0.34	3270115	1119	1.23	2945	2945	2915	3785	2045	2915	2922.35	1.21	409	3198	3056	2888	2746	2578	3127	2817	59	870	500	2040	5	1	11800000	345	4.93	0.38	12	0.01	593.00	7762.00	3725	20240322	-21.48	1790	20241206	63.41	3160	-7.44	20250123	2590	12.93	20250107	3725	-21.48	20240322	1790	63.41	20241206	N	014100	500	59 억	143132	N	N	N	N
90	20250213	160305	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	120	2	4.29	259527590	90987	874.96	2775	3030	2720	3630	1960	2795	2852.36	1.04	20641	2858	2826	2773	2741	2688	2842	2757	59	835	500	1950	5	1	11800000	344	4.92	0.38	12	0.77	593.00	7762.00	3725	20240322	-21.74	1790	20241206	62.85	3160	-7.75	20250123	2590	12.55	20250107	3725	-21.74	20240322	1790	62.85	20241206	N	014100	500	59 억	122759	N	N	N	N
91	20250213	150305	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	140	2	5.01	255040345	89450	860.18	2775	3030	2720	3630	1960	2795	2851.21	1.04	20771	2858	2826	2773	2741	2688	2842	2757	59	835	500	1950	5	1	11800000	346	4.95	0.38	12	0.76	593.00	7762.00	3725	20240322	-21.21	1790	20241206	63.97	3160	-7.12	20250123	2590	13.32	20250107	3725	-21.21	20240322	1790	63.97	20241206	N	014100	500	59 억	122759	N	N	N	N
92	20250213	140305	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	75	2	2.68	146864760	52625	506.06	2775	2890	2720	3630	1960	2795	2790.78	1.04	11314	2858	2826	2773	2741	2688	2842	2757	59	835	500	1950	5	1	11800000	339	4.84	0.37	12	0.45	593.00	7762.00	3725	20240322	-22.95	1790	20241206	60.34	3160	-9.18	20250123	2590	10.81	20250107	3725	-22.95	20240322	1790	60.34	20241206	N	014100	500	59 억	122759	N	N	N	N
93	20250213	130306	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	35	2	1.25	106933675	38438	369.63	2775	2890	2720	3630	1960	2795	2781.98	1.04	7114	2858	2826	2773	2741	2688	2842	2757	59	835	500	1950	5	1	11800000	334	4.77	0.36	12	0.33	593.00	7762.00	3725	20240322	-24.03	1790	20241206	58.10	3160	-10.44	20250123	2590	9.27	20250107	3725	-24.03	20240322	1790	58.10	20241206	N	014100	500	59 억	122759	N	N	N	N
94	20250213	120306	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	20	2	0.72	76541980	27682	266.20	2775	2890	2720	3630	1960	2795	2765.05	1.04	1591	2858	2826	2773	2741	2688	2842	2757	59	835	500	1950	5	1	11800000	332	4.75	0.36	12	0.23	593.00	7762.00	3725	20240322	-24.43	1790	20241206	57.26	3160	-10.92	20250123	2590	8.69	20250107	3725	-24.43	20240322	1790	57.26	20241206	N	014100	500	59 억	122759	N	N	N	N
95	20250213	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-20	5	-0.72	52508000	19152	184.17	2775	2790	2720	3630	1960	2795	2741.65	1.04	2040	2858	2826	2773	2741	2688	2842	2757	59	835	500	1950	5	1	11800000	327	4.68	0.36	12	0.16	593.00	7762.00	3725	20240322	-25.50	1790	20241206	55.03	3160	-12.18	20250123	2590	7.14	20250107	3725	-25.50	20240322	1790	55.03	20241206	N	014100	500	59 억	122759	N	N	N	N
96	20250213	100306	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	-10	5	-0.36	42639280	15566	149.69	2775	2790	2720	3630	1960	2795	2739.26	1.04	2231	2858	2826	2773	2741	2688	2842	2757	59	835	500	1950	5	1	11800000	329	4.70	0.36	12	0.13	593.00	7762.00	3725	20240322	-25.23	1790	20241206	55.59	3160	-11.87	20250123	2590	7.53	20250107	3725	-25.23	20240322	1790	55.59	20241206	N	014100	500	59 억	122759	N	N	N	N
97	20250213	090304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-15	5	-0.54	679890	245	2.36	2775	2780	2775	3630	1960	2795	2775.06	1.04	84	2858	2826	2773	2741	2688	2842	2757	59	835	500	1950	5	1	11800000	328	4.69	0.36	12	0.00	593.00	7762.00	3725	20240322	-25.37	1790	20241206	55.31	3160	-12.03	20250123	2590	7.34	20250107	3725	-25.37	20240322	1790	55.31	20241206	N	014100	500	59 억	122759	N	N	N	N
98	20250212	160304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	75	2	2.76	28240405	10237	19.79	2730	2805	2720	3535	1905	2720	2758.66	1.02	2616	2956	2837	2771	2652	2586	2805	2620	59	815	500	1900	5	1	11800000	330	4.71	0.36	12	0.09	593.00	7762.00	3725	20240322	-24.97	1790	20241206	56.15	3160	-11.55	20250123	2590	7.92	20250107	3725	-24.97	20240322	1790	56.15	20241206	N	014100	500	59 억	120147	N	N	N	N
99	20250212	150304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	65	2	2.39	27338395	9914	19.17	2730	2805	2720	3535	1905	2720	2757.55	1.02	2624	2956	2837	2771	2652	2586	2805	2620	59	815	500	1900	5	1	11800000	329	4.70	0.36	12	0.08	593.00	7762.00	3725	20240322	-25.23	1790	20241206	55.59	3160	-11.87	20250123	2590	7.53	20250107	3725	-25.23	20240322	1790	55.59	20241206	N	014100	500	59 억	120147	N	N	N	N
100	20250212	140304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	50	2	1.84	14804990	5406	10.45	2730	2805	2720	3535	1905	2720	2738.62	1.02	1346	2956	2837	2771	2652	2586	2805	2620	59	815	500	1900	5	1	11800000	327	4.67	0.36	12	0.05	593.00	7762.00	3725	20240322	-25.64	1790	20241206	54.75	3160	-12.34	20250123	2590	6.95	20250107	3725	-25.64	20240322	1790	54.75	20241206	N	014100	500	59 억	120147	N	N	N	N
101	20250212	130304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	45	2	1.65	14229025	5198	10.05	2730	2805	2720	3535	1905	2720	2737.40	1.02	1440	2956	2837	2771	2652	2586	2805	2620	59	815	500	1900	5	1	11800000	326	4.66	0.36	12	0.04	593.00	7762.00	3725	20240322	-25.77	1790	20241206	54.47	3160	-12.50	20250123	2590	6.76	20250107	3725	-25.77	20240322	1790	54.47	20241206	N	014100	500	59 억	120147	N	N	N	N
102	20250212	120304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	30	2	1.10	12194430	4461	8.62	2730	2770	2720	3535	1905	2720	2733.56	1.02	1597	2956	2837	2771	2652	2586	2805	2620	59	815	500	1900	5	1	11800000	325	4.64	0.35	12	0.04	593.00	7762.00	3725	20240322	-26.17	1790	20241206	53.63	3160	-12.97	20250123	2590	6.18	20250107	3725	-26.17	20240322	1790	53.63	20241206	N	014100	500	59 억	120147	N	N	N	N
103	20250212	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	20	2	0.74	6728375	2465	4.77	2730	2770	2720	3535	1905	2720	2729.56	1.02	641	2956	2837	2771	2652	2586	2805	2620	59	815	500	1900	5	1	11800000	323	4.62	0.35	12	0.02	593.00	7762.00	3725	20240322	-26.44	1790	20241206	53.07	3160	-13.29	20250123	2590	5.79	20250107	3725	-26.44	20240322	1790	53.07	20241206	N	014100	500	59 억	120147	N	N	N	N
104	20250212	100304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	35	2	1.29	5820875	2135	4.13	2730	2770	2720	3535	1905	2720	2726.41	1.02	641	2956	2837	2771	2652	2586	2805	2620	59	815	500	1900	5	1	11800000	325	4.65	0.35	12	0.02	593.00	7762.00	3725	20240322	-26.04	1790	20241206	53.91	3160	-12.82	20250123	2590	6.37	20250107	3725	-26.04	20240322	1790	53.91	20241206	N	014100	500	59 억	120147	N	N	N	N
105	20250212	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	10	2	0.37	1365000	500	0.97	2730	2730	2730	3535	1905	2720	2730.00	1.02	499	2956	2837	2771	2652	2586	2805	2620	59	815	500	1900	5	1	11800000	322	4.60	0.35	12	0.00	593.00	7762.00	3725	20240322	-26.71	1790	20241206	52.51	3160	-13.61	20250123	2590	5.41	20250107	3725	-26.71	20240322	1790	52.51	20241206	N	014100	500	59 억	120147	N	N	N	N
106	20250211	160303	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-20	5	-0.73	141441205	51668	220.06	2890	2890	2705	3560	1920	2740	2737.50	1.00	1746	2926	2832	2771	2677	2616	2802	2647	59	820	500	1910	5	1	11800000	321	4.59	0.35	12	0.44	593.00	7762.00	3725	20240322	-26.98	1790	20241206	51.96	3160	-13.92	20250123	2590	5.02	20250107	3725	-26.98	20240322	1790	51.96	20241206	N	014100	500	59 억	118477	N	N	N	N
107	20250211	150303	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	0	3	0.00	126003810	45999	195.92	2890	2890	2705	3560	1920	2740	2739.27	1.00	3935	2926	2832	2771	2677	2616	2802	2647	59	820	500	1910	5	1	11800000	323	4.62	0.35	12	0.39	593.00	7762.00	3725	20240322	-26.44	1790	20241206	53.07	3160	-13.29	20250123	2590	5.79	20250107	3725	-26.44	20240322	1790	53.07	20241206	N	014100	500	59 억	118477	N	N	N	N
108	20250211	140305	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	35	2	1.28	29095830	10456	44.53	2890	2890	2730	3560	1920	2740	2782.69	1.00	-1155	2926	2832	2771	2677	2616	2802	2647	59	820	500	1910	5	1	11800000	327	4.68	0.36	12	0.09	593.00	7762.00	3725	20240322	-25.50	1790	20241206	55.03	3160	-12.18	20250123	2590	7.14	20250107	3725	-25.50	20240322	1790	55.03	20241206	N	014100	500	59 억	118477	N	N	N	N
109	20250211	130301	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	15	2	0.55	28652385	10295	43.85	2890	2890	2730	3560	1920	2740	2783.14	1.00	-1157	2926	2832	2771	2677	2616	2802	2647	59	820	500	1910	5	1	11800000	325	4.65	0.35	12	0.09	593.00	7762.00	3725	20240322	-26.04	1790	20241206	53.91	3160	-12.82	20250123	2590	6.37	20250107	3725	-26.04	20240322	1790	53.91	20241206	N	014100	500	59 억	118477	N	N	N	N
110	20250211	120303	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	15	2	0.55	27539125	9889	42.12	2890	2890	2730	3560	1920	2740	2784.82	1.00	-1268	2926	2832	2771	2677	2616	2802	2647	59	820	500	1910	5	1	11800000	325	4.65	0.35	12	0.08	593.00	7762.00	3725	20240322	-26.04	1790	20241206	53.91	3160	-12.82	20250123	2590	6.37	20250107	3725	-26.04	20240322	1790	53.91	20241206	N	014100	500	59 억	118477	N	N	N	N
111	20250211	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	15	2	0.55	27426350	9848	41.94	2890	2890	2730	3560	1920	2740	2784.97	1.00	-1243	2926	2832	2771	2677	2616	2802	2647	59	820	500	1910	5	1	11800000	325	4.65	0.35	12	0.08	593.00	7762.00	3725	20240322	-26.04	1790	20241206	53.91	3160	-12.82	20250123	2590	6.37	20250107	3725	-26.04	20240322	1790	53.91	20241206	N	014100	500	59 억	118477	N	N	N	N
112	20250211	100303	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	50	2	1.82	20364550	7281	31.01	2890	2890	2740	3560	1920	2740	2796.94	1.00	-1402	2926	2832	2771	2677	2616	2802	2647	59	820	500	1910	5	1	11800000	329	4.70	0.36	12	0.06	593.00	7762.00	3725	20240322	-25.10	1790	20241206	55.87	3160	-11.71	20250123	2590	7.72	20250107	3725	-25.10	20240322	1790	55.87	20241206	N	014100	500	59 억	118477	N	N	N	N
113	20250211	090304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	130	2	4.74	1535745	541	2.30	2890	2890	2740	3560	1920	2740	2838.72	1.00	0	2926	2832	2771	2677	2616	2802	2647	59	820	500	1910	5	1	11800000	339	4.84	0.37	12	0.00	593.00	7762.00	3725	20240322	-22.95	1790	20241206	60.34	3160	-9.18	20250123	2590	10.81	20250107	3725	-22.95	20240322	1790	60.34	20241206	N	014100	500	59 억	118477	N	N	N	N
114	20250210	160302	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-10	5	-0.36	64568170	23479	122.13	2810	2865	2710	3575	1925	2750	2750.04	0.98	2991	2913	2831	2773	2691	2633	2802	2662	59	825	500	1920	5	1	11800000	323	4.62	0.35	12	0.20	593.00	7762.00	3725	20240322	-26.44	1790	20241206	53.07	3160	-13.29	20250123	2590	5.79	20250107	3725	-26.44	20240322	1790	53.07	20241206	N	014100	500	59 억	115490	N	N	N	N
115	20250210	150302	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-5	5	-0.18	52763690	19145	99.58	2810	2865	2710	3575	1925	2750	2756.00	0.98	3088	2913	2831	2773	2691	2633	2802	2662	59	825	500	1920	5	1	11800000	324	4.63	0.35	12	0.16	593.00	7762.00	3725	20240322	-26.31	1790	20241206	53.35	3160	-13.13	20250123	2590	5.98	20250107	3725	-26.31	20240322	1790	53.35	20241206	N	014100	500	59 억	115490	N	N	N	N
116	20250210	140303	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-20	5	-0.73	51255130	18595	96.72	2810	2865	2710	3575	1925	2750	2756.39	0.98	3138	2913	2831	2773	2691	2633	2802	2662	59	825	500	1920	5	1	11800000	322	4.60	0.35	12	0.16	593.00	7762.00	3725	20240322	-26.71	1790	20241206	52.51	3160	-13.61	20250123	2590	5.41	20250107	3725	-26.71	20240322	1790	52.51	20241206	N	014100	500	59 억	115490	N	N	N	N
117	20250210	130302	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-5	5	-0.18	39694640	14381	74.80	2810	2865	2710	3575	1925	2750	2760.21	0.98	653	2913	2831	2773	2691	2633	2802	2662	59	825	500	1920	5	1	11800000	324	4.63	0.35	12	0.12	593.00	7762.00	3725	20240322	-26.31	1790	20241206	53.35	3160	-13.13	20250123	2590	5.98	20250107	3725	-26.31	20240322	1790	53.35	20241206	N	014100	500	59 억	115490	N	N	N	N
118	20250210	120301	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	10	2	0.36	39302780	14239	74.07	2810	2865	2710	3575	1925	2750	2760.22	0.98	653	2913	2831	2773	2691	2633	2802	2662	59	825	500	1920	5	1	11800000	326	4.65	0.36	12	0.12	593.00	7762.00	3725	20240322	-25.91	1790	20241206	54.19	3160	-12.66	20250123	2590	6.56	20250107	3725	-25.91	20240322	1790	54.19	20241206	N	014100	500	59 억	115490	N	N	N	N
119	20250210	110301	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-15	5	-0.55	32882750	11904	61.92	2810	2865	2710	3575	1925	2750	2762.33	0.98	-1308	2913	2831	2773	2691	2633	2802	2662	59	825	500	1920	5	1	11800000	323	4.61	0.35	12	0.10	593.00	7762.00	3725	20240322	-26.58	1790	20241206	52.79	3160	-13.45	20250123	2590	5.60	20250107	3725	-26.58	20240322	1790	52.79	20241206	N	014100	500	59 억	115490	N	N	N	N
120	20250210	100300	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	0	3	0.00	23063610	8313	43.24	2810	2865	2720	3575	1925	2750	2774.40	0.98	-1792	2913	2831	2773	2691	2633	2802	2662	59	825	500	1920	5	1	11800000	325	4.64	0.35	12	0.07	593.00	7762.00	3725	20240322	-26.17	1790	20241206	53.63	3160	-12.97	20250123	2590	6.18	20250107	3725	-26.17	20240322	1790	53.63	20241206	N	014100	500	59 억	115490	N	N	N	N
121	20250210	090301	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	0	3	0.00	1177240	428	2.23	2810	2810	2750	3575	1925	2750	2750.56	0.98	-424	2913	2831	2773	2691	2633	2802	2662	59	825	500	1920	5	1	11800000	325	4.64	0.35	12	0.00	593.00	7762.00	3725	20240322	-26.17	1790	20241206	53.63	3160	-12.97	20250123	2590	6.18	20250107	3725	-26.17	20240322	1790	53.63	20241206	N	014100	500	59 억	115490	N	N	N	N
122	20250207	160259	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-20	5	-0.72	52765630	19225	76.38	2800	2855	2715	3600	1940	2770	2744.50	1.01	-3540	2896	2832	2796	2732	2696	2815	2715	59	830	500	1930	5	1	11800000	325	4.64	0.35	12	0.16	593.00	7762.00	3725	20240322	-26.17	1790	20241206	53.63	3160	-12.97	20250123	2590	6.18	20250107	3725	-26.17	20240322	1790	53.63	20241206	N	014100	500	59 억	119034	N	N	N	N
123	20250207	150300	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	20	2	0.72	47385880	17270	68.61	2800	2855	2715	3600	1940	2770	2743.83	1.01	-3065	2896	2832	2796	2732	2696	2815	2715	59	830	500	1930	5	1	11800000	329	4.70	0.36	12	0.15	593.00	7762.00	3725	20240322	-25.10	1790	20241206	55.87	3160	-11.71	20250123	2590	7.72	20250107	3725	-25.10	20240322	1790	55.87	20241206	N	014100	500	59 억	119034	N	N	N	N
124	20250207	140258	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-20	5	-0.72	46401115	16914	67.20	2800	2855	2715	3600	1940	2770	2743.36	1.01	-2927	2896	2832	2796	2732	2696	2815	2715	59	830	500	1930	5	1	11800000	325	4.64	0.35	12	0.14	593.00	7762.00	3725	20240322	-26.17	1790	20241206	53.63	3160	-12.97	20250123	2590	6.18	20250107	3725	-26.17	20240322	1790	53.63	20241206	N	014100	500	59 억	119034	N	N	N	N
125	20250207	130258	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-10	5	-0.36	43011050	15672	62.26	2800	2855	2715	3600	1940	2770	2744.45	1.01	-2851	2896	2832	2796	2732	2696	2815	2715	59	830	500	1930	5	1	11800000	326	4.65	0.36	12	0.13	593.00	7762.00	3725	20240322	-25.91	1790	20241206	54.19	3160	-12.66	20250123	2590	6.56	20250107	3725	-25.91	20240322	1790	54.19	20241206	N	014100	500	59 억	119034	N	N	N	N
126	20250207	120258	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-30	5	-1.08	36612490	13349	53.03	2800	2855	2715	3600	1940	2770	2742.71	1.01	-1816	2896	2832	2796	2732	2696	2815	2715	59	830	500	1930	5	1	11800000	323	4.62	0.35	12	0.11	593.00	7762.00	3725	20240322	-26.44	1790	20241206	53.07	3160	-13.29	20250123	2590	5.79	20250107	3725	-26.44	20240322	1790	53.07	20241206	N	014100	500	59 억	119034	N	N	N	N
127	20250207	110258	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	0	3	0.00	23584495	8575	34.07	2800	2855	2735	3600	1940	2770	2750.38	1.01	-235	2896	2832	2796	2732	2696	2815	2715	59	830	500	1930	5	1	11800000	327	4.67	0.36	12	0.07	593.00	7762.00	3725	20240322	-25.64	1790	20241206	54.75	3160	-12.34	20250123	2590	6.95	20250107	3725	-25.64	20240322	1790	54.75	20241206	N	014100	500	59 억	119034	N	N	N	N
128	20250207	100258	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-25	5	-0.90	15852535	5765	22.90	2800	2855	2735	3600	1940	2770	2749.79	1.01	504	2896	2832	2796	2732	2696	2815	2715	59	830	500	1930	5	1	11800000	324	4.63	0.35	12	0.05	593.00	7762.00	3725	20240322	-26.31	1790	20241206	53.35	3160	-13.13	20250123	2590	5.98	20250107	3725	-26.31	20240322	1790	53.35	20241206	N	014100	500	59 억	119034	N	N	N	N
129	20250207	090259	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	85	2	3.07	28420	10	0.04	2800	2855	2800	3600	1940	2770	2842.00	1.01	-4	2896	2832	2796	2732	2696	2815	2715	59	830	500	1930	5	1	11800000	337	4.81	0.37	12	0.00	593.00	7762.00	3725	20240322	-23.36	1790	20241206	59.50	3160	-9.65	20250123	2590	10.23	20250107	3725	-23.36	20240322	1790	59.50	20241206	N	014100	500	59 억	119034	N	N	N	N
130	20250206	160253	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-80	5	-2.81	63225665	22494	69.46	2850	2860	2760	3705	1995	2850	2812.28	1.06	-5761	2953	2901	2853	2801	2753	2877	2777	59	855	500	1990	5	1	11800000	327	4.67	0.36	12	0.19	593.00	7762.00	3725	20240322	-25.64	1790	20241206	54.75	3160	-12.34	20250123	2590	6.95	20250107	3725	-25.64	20240322	1790	54.75	20241206	N	014100	500	59 억	124655	N	N	N	N
131	20250206	150254	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-30	5	-1.05	53726960	19081	58.92	2850	2860	2760	3705	1995	2850	2815.51	1.06	-4507	2953	2901	2853	2801	2753	2877	2777	59	855	500	1990	5	1	11800000	333	4.76	0.36	12	0.16	593.00	7762.00	3725	20240322	-24.30	1790	20241206	57.54	3160	-10.76	20250123	2590	8.88	20250107	3725	-24.30	20240322	1790	57.54	20241206	N	014100	500	59 억	124655	N	N	N	N
132	20250206	140255	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-50	5	-1.75	33640435	11881	36.69	2850	2860	2795	3705	1995	2850	2831.26	1.06	-3453	2953	2901	2853	2801	2753	2877	2777	59	855	500	1990	5	1	11800000	330	4.72	0.36	12	0.10	593.00	7762.00	3725	20240322	-24.83	1790	20241206	56.42	3160	-11.39	20250123	2590	8.11	20250107	3725	-24.83	20240322	1790	56.42	20241206	N	014100	500	59 억	124655	N	N	N	N
133	20250206	130254	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-50	5	-1.75	31188915	11006	33.98	2850	2860	2795	3705	1995	2850	2833.63	1.06	-2691	2953	2901	2853	2801	2753	2877	2777	59	855	500	1990	5	1	11800000	330	4.72	0.36	12	0.09	593.00	7762.00	3725	20240322	-24.83	1790	20241206	56.42	3160	-11.39	20250123	2590	8.11	20250107	3725	-24.83	20240322	1790	56.42	20241206	N	014100	500	59 억	124655	N	N	N	N
134	20250206	120252	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-30	5	-1.05	24512390	8625	26.63	2850	2860	2820	3705	1995	2850	2841.90	1.06	-1728	2953	2901	2853	2801	2753	2877	2777	59	855	500	1990	5	1	11800000	333	4.76	0.36	12	0.07	593.00	7762.00	3725	20240322	-24.30	1790	20241206	57.54	3160	-10.76	20250123	2590	8.88	20250107	3725	-24.30	20240322	1790	57.54	20241206	N	014100	500	59 억	124655	N	N	N	N
135	20250206	110247	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-25	5	-0.88	19826795	6969	21.52	2850	2860	2825	3705	1995	2850	2844.91	1.06	-716	2953	2901	2853	2801	2753	2877	2777	59	855	500	1990	5	1	11800000	333	4.76	0.36	12	0.06	593.00	7762.00	3725	20240322	-24.16	1790	20241206	57.82	3160	-10.60	20250123	2590	9.07	20250107	3725	-24.16	20240322	1790	57.82	20241206	N	014100	500	59 억	124655	N	N	N	N
136	20250206	100254	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-5	5	-0.18	15572060	5465	16.87	2850	2860	2835	3705	1995	2850	2849.40	1.06	275	2953	2901	2853	2801	2753	2877	2777	59	855	500	1990	5	1	11800000	336	4.80	0.37	12	0.05	593.00	7762.00	3725	20240322	-23.62	1790	20241206	58.94	3160	-9.97	20250123	2590	9.85	20250107	3725	-23.62	20240322	1790	58.94	20241206	N	014100	500	59 억	124655	N	N	N	N
137	20250206	090254	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	0	3	0.00	3486595	1224	3.78	2850	2850	2845	3705	1995	2850	2848.36	1.06	-374	2953	2901	2853	2801	2753	2877	2777	59	855	500	1990	5	1	11800000	336	4.81	0.37	12	0.01	593.00	7762.00	3725	20240322	-23.49	1790	20241206	59.22	3160	-9.81	20250123	2590	10.04	20250107	3725	-23.49	20240322	1790	59.22	20241206	N	014100	500	59 억	124655	N	N	N	N
138	20250205	160251	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	-55	5	-1.89	91448595	32374	130.51	2875	2905	2805	3775	2035	2905	2824.60	1.08	-2317	3005	2955	2855	2805	2705	2980	2830	59	870	500	2030	5	1	11800000	336	4.81	0.37	12	0.27	593.00	7762.00	3725	20240322	-23.49	1790	20241206	59.22	3160	-9.81	20250123	2590	10.04	20250107	3725	-23.49	20240322	1790	59.22	20241206	N	014100	500	59 억	126976	N	N	N	N
139	20250205	150252	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-70	5	-2.41	55663835	19650	79.22	2875	2905	2805	3775	2035	2905	2832.77	1.08	-780	3005	2955	2855	2805	2705	2980	2830	59	870	500	2030	5	1	11800000	335	4.78	0.37	12	0.17	593.00	7762.00	3725	20240322	-23.89	1790	20241206	58.38	3160	-10.28	20250123	2590	9.46	20250107	3725	-23.89	20240322	1790	58.38	20241206	N	014100	500	59 억	126976	N	N	N	N
140	20250205	140252	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-85	5	-2.93	48296545	17042	68.70	2875	2905	2805	3775	2035	2905	2833.97	1.08	-217	3005	2955	2855	2805	2705	2980	2830	59	870	500	2030	5	1	11800000	333	4.76	0.36	12	0.14	593.00	7762.00	3725	20240322	-24.30	1790	20241206	57.54	3160	-10.76	20250123	2590	8.88	20250107	3725	-24.30	20240322	1790	57.54	20241206	N	014100	500	59 억	126976	N	N	N	N
141	20250205	130252	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	-75	5	-2.58	27237915	9579	38.62	2875	2905	2805	3775	2035	2905	2843.50	1.08	-2139	3005	2955	2855	2805	2705	2980	2830	59	870	500	2030	5	1	11800000	334	4.77	0.36	12	0.08	593.00	7762.00	3725	20240322	-24.03	1790	20241206	58.10	3160	-10.44	20250123	2590	9.27	20250107	3725	-24.03	20240322	1790	58.10	20241206	N	014100	500	59 억	126976	N	N	N	N
142	20250205	120252	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-60	5	-2.07	23603915	8296	33.44	2875	2905	2805	3775	2035	2905	2845.22	1.08	-2181	3005	2955	2855	2805	2705	2980	2830	59	870	500	2030	5	1	11800000	336	4.80	0.37	12	0.07	593.00	7762.00	3725	20240322	-23.62	1790	20241206	58.94	3160	-9.97	20250123	2590	9.85	20250107	3725	-23.62	20240322	1790	58.94	20241206	N	014100	500	59 억	126976	N	N	N	N
143	20250205	110251	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-70	5	-2.41	19591115	6885	27.76	2875	2905	2805	3775	2035	2905	2845.48	1.08	-1802	3005	2955	2855	2805	2705	2980	2830	59	870	500	2030	5	1	11800000	335	4.78	0.37	12	0.06	593.00	7762.00	3725	20240322	-23.89	1790	20241206	58.38	3160	-10.28	20250123	2590	9.46	20250107	3725	-23.89	20240322	1790	58.38	20241206	N	014100	500	59 억	126976	N	N	N	N
144	20250205	100252	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-60	5	-2.07	12174825	4258	17.17	2875	2905	2835	3775	2035	2905	2859.28	1.08	-831	3005	2955	2855	2805	2705	2980	2830	59	870	500	2030	5	1	11800000	336	4.80	0.37	12	0.04	593.00	7762.00	3725	20240322	-23.62	1790	20241206	58.94	3160	-9.97	20250123	2590	9.85	20250107	3725	-23.62	20240322	1790	58.94	20241206	N	014100	500	59 억	126976	N	N	N	N
145	20250205	090255	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-30	5	-1.03	2288500	796	3.21	2875	2875	2875	3775	2035	2905	2875.00	1.08	-113	3005	2955	2855	2805	2705	2980	2830	59	870	500	2030	5	1	11800000	339	4.85	0.37	12	0.01	593.00	7762.00	3725	20240322	-22.82	1790	20241206	60.61	3160	-9.02	20250123	2590	11.00	20250107	3725	-22.82	20240322	1790	60.61	20241206	N	014100	500	59 억	126976	N	N	N	N
146	20250204	160249	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	155	2	5.64	70189300	24804	23.06	2755	2905	2755	3575	1925	2750	2828.52	1.06	1882	2926	2837	2791	2702	2656	2815	2680	59	825	500	1920	5	1	11800000	343	4.90	0.37	12	0.21	593.00	7762.00	3725	20240322	-22.01	1790	20241206	62.29	3160	-8.07	20250123	2590	12.16	20250107	3725	-22.01	20240322	1790	62.29	20241206	N	014100	500	59 억	125074	N	N	N	N
147	20250204	150249	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	75	2	2.73	61739945	21870	20.34	2755	2895	2755	3575	1925	2750	2823.04	1.06	2228	2926	2837	2791	2702	2656	2815	2680	59	825	500	1920	5	1	11800000	333	4.76	0.36	12	0.19	593.00	7762.00	3725	20240322	-24.16	1790	20241206	57.82	3160	-10.60	20250123	2590	9.07	20250107	3725	-24.16	20240322	1790	57.82	20241206	N	014100	500	59 억	125074	N	N	N	N
148	20250204	140249	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	120	2	4.36	46516325	16519	15.36	2755	2895	2755	3575	1925	2750	2815.93	1.06	2729	2926	2837	2791	2702	2656	2815	2680	59	825	500	1920	5	1	11800000	339	4.84	0.37	12	0.14	593.00	7762.00	3725	20240322	-22.95	1790	20241206	60.34	3160	-9.18	20250123	2590	10.81	20250107	3725	-22.95	20240322	1790	60.34	20241206	N	014100	500	59 억	125074	N	N	N	N
149	20250204	130249	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	120	2	4.36	42247445	15030	13.98	2755	2895	2755	3575	1925	2750	2810.87	1.06	2857	2926	2837	2791	2702	2656	2815	2680	59	825	500	1920	5	1	11800000	339	4.84	0.37	12	0.13	593.00	7762.00	3725	20240322	-22.95	1790	20241206	60.34	3160	-9.18	20250123	2590	10.81	20250107	3725	-22.95	20240322	1790	60.34	20241206	N	014100	500	59 억	125074	N	N	N	N
150	20250204	120251	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	105	2	3.82	36813160	13133	12.21	2755	2870	2755	3575	1925	2750	2803.10	1.06	2723	2926	2837	2791	2702	2656	2815	2680	59	825	500	1920	5	1	11800000	337	4.81	0.37	12	0.11	593.00	7762.00	3725	20240322	-23.36	1790	20241206	59.50	3160	-9.65	20250123	2590	10.23	20250107	3725	-23.36	20240322	1790	59.50	20241206	N	014100	500	59 억	125074	N	N	N	N
151	20250204	110246	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	65	2	2.36	28722875	10282	9.56	2755	2870	2755	3575	1925	2750	2793.51	1.06	1846	2926	2837	2791	2702	2656	2815	2680	59	825	500	1920	5	1	11800000	332	4.75	0.36	12	0.09	593.00	7762.00	3725	20240322	-24.43	1790	20241206	57.26	3160	-10.92	20250123	2590	8.69	20250107	3725	-24.43	20240322	1790	57.26	20241206	N	014100	500	59 억	125074	N	N	N	N
152	20250204	100249	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	50	2	1.82	16829915	6023	5.60	2755	2870	2755	3575	1925	2750	2794.27	1.06	1085	2926	2837	2791	2702	2656	2815	2680	59	825	500	1920	5	1	11800000	330	4.72	0.36	12	0.05	593.00	7762.00	3725	20240322	-24.83	1790	20241206	56.42	3160	-11.39	20250123	2590	8.11	20250107	3725	-24.83	20240322	1790	56.42	20241206	N	014100	500	59 억	125074	N	N	N	N
153	20250204	090249	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	15	2	0.55	3317220	1204	1.12	2755	2765	2755	3575	1925	2750	2755.17	1.06	-138	2926	2837	2791	2702	2656	2815	2680	59	825	500	1920	5	1	11800000	326	4.66	0.36	12	0.01	593.00	7762.00	3725	20240322	-25.77	1790	20241206	54.47	3160	-12.50	20250123	2590	6.76	20250107	3725	-25.77	20240322	1790	54.47	20241206	N	014100	500	59 억	125074	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History