KissMeData/019010/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160344	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	0	3	0.00	86176305	41631	22.16	2070	2090	2050	2695	1455	2075	2069.91	0.08	-452	2167	2120	2058	2011	1949	2144	2035	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.09	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2105	-1.43	20250227	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.09	N	019010	500	241 억	38988	N	N	N	N
3	20250228	150345	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	0	3	0.00	83570115	40375	21.49	2070	2090	2050	2695	1455	2075	2069.85	0.08	-156	2167	2120	2058	2011	1949	2144	2035	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.08	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2105	-1.43	20250227	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.09	N	019010	500	241 억	38988	N	N	N	N
4	20250228	140346	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-5	5	-0.24	65045435	31426	16.73	2070	2090	2050	2695	1455	2075	2069.80	0.08	-156	2167	2120	2058	2011	1949	2144	2035	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.07	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2105	-1.66	20250227	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.09	N	019010	500	241 억	38988	N	N	N	N
5	20250228	130346	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-5	5	-0.24	57829235	27923	14.86	2070	2090	2050	2695	1455	2075	2071.03	0.08	-156	2167	2120	2058	2011	1949	2144	2035	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.06	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2105	-1.66	20250227	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.09	N	019010	500	241 억	38988	N	N	N	N
6	20250228	120343	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-15	5	-0.72	49604030	23923	12.73	2070	2090	2050	2695	1455	2075	2073.49	0.08	-155	2167	2120	2058	2011	1949	2144	2035	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.05	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2105	-2.14	20250227	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.09	N	019010	500	241 억	38988	N	N	N	N
7	20250228	110343	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	0	3	0.00	47334590	22825	12.15	2070	2090	2050	2695	1455	2075	2073.80	0.08	-155	2167	2120	2058	2011	1949	2144	2035	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.05	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2105	-1.43	20250227	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.09	N	019010	500	241 억	38988	N	N	N	N
8	20250228	100343	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-5	5	-0.24	44009105	21227	11.30	2070	2090	2050	2695	1455	2075	2073.26	0.08	-42	2167	2120	2058	2011	1949	2144	2035	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2105	-1.66	20250227	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.09	N	019010	500	241 억	38988	N	N	N	N
9	20250228	090344	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-25	5	-1.20	11925645	5816	3.10	2070	2070	2050	2695	1455	2075	2050.49	0.08	80	2167	2120	2058	2011	1949	2144	2035	241	620	500	1490	5	1	48200000	988	7.19	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2105	-2.61	20250227	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.09	N	019010	500	241 억	38988	N	N	N	N
10	20250227	160343	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	76	2	3.80	384626188	187498	696.45	1999	2105	1996	2595	1400	1999	2051.36	0.07	3862	2019	2008	1999	1988	1979	2004	1984	241	596	500	1430	5	1	48200000	1000	7.28	0.31	12	0.39	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2105	-1.43	20250227	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.09	N	019010	500	241 억	35475	N	N	N	N
11	20250227	150341	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	76	2	3.80	350834503	171268	636.16	1999	2105	1996	2595	1400	1999	2048.45	0.07	3357	2019	2008	1999	1988	1979	2004	1984	241	596	500	1430	5	1	48200000	1000	7.28	0.31	12	0.36	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2105	-1.43	20250227	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.09	N	019010	500	241 억	35475	N	N	N	N
12	20250227	140342	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	86	2	4.30	327014393	159828	593.67	1999	2105	1996	2595	1400	1999	2046.04	0.07	3399	2019	2008	1999	1988	1979	2004	1984	241	596	500	1430	5	1	48200000	1005	7.32	0.31	12	0.33	285.00	6623.00	2505	20240823	-16.77	1900	20240805	9.74	2105	-0.95	20250227	1990	4.77	20250218	2505	-16.77	20240823	1900	9.74	20240805	0.09	N	019010	500	241 억	35475	N	N	N	N
13	20250227	130341	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	61	2	3.05	248645733	122100	453.53	1999	2065	1996	2595	1400	1999	2036.41	0.07	2483	2019	2008	1999	1988	1979	2004	1984	241	596	500	1430	5	1	48200000	993	7.23	0.31	12	0.25	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2095	-1.67	20250123	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.09	N	019010	500	241 억	35475	N	N	N	N
14	20250227	120341	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	51	2	2.55	222128428	109220	405.69	1999	2060	1996	2595	1400	1999	2033.77	0.07	2438	2019	2008	1999	1988	1979	2004	1984	241	596	500	1430	5	1	48200000	988	7.19	0.31	12	0.23	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2095	-2.15	20250123	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.09	N	019010	500	241 억	35475	N	N	N	N
15	20250227	110344	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	46	2	2.30	186627948	91921	341.43	1999	2045	1996	2595	1400	1999	2030.31	0.07	2350	2019	2008	1999	1988	1979	2004	1984	241	596	500	1430	5	1	48200000	986	7.18	0.31	12	0.19	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2095	-2.39	20250123	1990	2.76	20250218	2505	-18.36	20240823	1900	7.63	20240805	0.09	N	019010	500	241 억	35475	N	N	N	N
16	20250227	100354	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	26	2	1.30	30566093	15223	56.54	1999	2025	1996	2595	1400	1999	2007.89	0.07	-53	2019	2008	1999	1988	1979	2004	1984	241	596	500	1430	5	1	48200000	976	7.11	0.31	12	0.03	285.00	6623.00	2505	20240823	-19.16	1900	20240805	6.58	2095	-3.34	20250123	1990	1.76	20250218	2505	-19.16	20240823	1900	6.58	20240805	0.09	N	019010	500	241 억	35475	N	N	N	N
17	20250227	090352	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	1	2	0.05	493963	247	0.92	1999	2005	1999	2595	1400	1999	1999.85	0.07	230	2019	2008	1999	1988	1979	2004	1984	241	596	500	1430	5	1	48200000	964	7.02	0.30	12	0.00	285.00	6623.00	2505	20240823	-20.16	1900	20240805	5.26	2095	-4.53	20250123	1990	0.50	20250218	2505	-20.16	20240823	1900	5.26	20240805	0.09	N	019010	500	241 억	35475	N	N	N	N
18	20250226	160341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	-11	5	-0.55	53750053	26922	117.60	2010	2010	1990	2610	1410	2010	1996.51	0.08	-1701	2043	2026	2013	1996	1983	2035	2005	241	600	500	1440	1	1	48200000	964	7.01	0.30	12	0.06	285.00	6623.00	2505	20240823	-20.20	1900	20240805	5.21	2095	-4.58	20250123	1990	0.45	20250226	2505	-20.20	20240823	1900	5.21	20240805	0.09	N	019010	500	241 억	37176	N	N	N	N
19	20250226	150342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	-16	5	-0.80	50993851	25542	111.58	2010	2010	1990	2610	1410	2010	1996.47	0.08	-1701	2043	2026	2013	1996	1983	2035	2005	241	600	500	1440	1	1	48200000	961	7.00	0.30	12	0.05	285.00	6623.00	2505	20240823	-20.40	1900	20240805	4.95	2095	-4.82	20250123	1990	0.20	20250226	2505	-20.40	20240823	1900	4.95	20240805	0.09	N	019010	500	241 억	37176	N	N	N	N
20	20250226	140342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	-11	5	-0.55	20577115	10291	44.95	2010	2010	1998	2610	1410	2010	1999.53	0.08	-619	2043	2026	2013	1996	1983	2035	2005	241	600	500	1440	1	1	48200000	964	7.01	0.30	12	0.02	285.00	6623.00	2505	20240823	-20.20	1900	20240805	5.21	2095	-4.58	20250123	1990	0.45	20250218	2505	-20.20	20240823	1900	5.21	20240805	0.09	N	019010	500	241 억	37176	N	N	N	N
21	20250226	130342	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-10	5	-0.50	18653760	9329	40.75	2010	2010	1998	2610	1410	2010	1999.55	0.08	-619	2043	2026	2013	1996	1983	2035	2005	241	600	500	1440	5	1	48200000	964	7.02	0.30	12	0.02	285.00	6623.00	2505	20240823	-20.16	1900	20240805	5.26	2095	-4.53	20250123	1990	0.50	20250218	2505	-20.16	20240823	1900	5.26	20240805	0.09	N	019010	500	241 억	37176	N	N	N	N
22	20250226	120342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1998	-12	5	-0.60	12894127	6448	28.17	2010	2010	1998	2610	1410	2010	1999.71	0.08	-1133	2043	2026	2013	1996	1983	2035	2005	241	600	500	1440	1	1	48200000	963	7.01	0.30	12	0.01	285.00	6623.00	2505	20240823	-20.24	1900	20240805	5.16	2095	-4.63	20250123	1990	0.40	20250218	2505	-20.24	20240823	1900	5.16	20240805	0.09	N	019010	500	241 억	37176	N	N	N	N
23	20250226	110341	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-10	5	-0.50	10912110	5456	23.83	2010	2010	2000	2610	1410	2010	2000.02	0.08	-232	2043	2026	2013	1996	1983	2035	2005	241	600	500	1440	5	1	48200000	964	7.02	0.30	12	0.01	285.00	6623.00	2505	20240823	-20.16	1900	20240805	5.26	2095	-4.53	20250123	1990	0.50	20250218	2505	-20.16	20240823	1900	5.26	20240805	0.09	N	019010	500	241 억	37176	N	N	N	N
24	20250226	100341	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-10	5	-0.50	1862110	931	4.07	2010	2010	2000	2610	1410	2010	2000.12	0.08	-11	2043	2026	2013	1996	1983	2035	2005	241	600	500	1440	5	1	48200000	964	7.02	0.30	12	0.00	285.00	6623.00	2505	20240823	-20.16	1900	20240805	5.26	2095	-4.53	20250123	1990	0.50	20250218	2505	-20.16	20240823	1900	5.26	20240805	0.09	N	019010	500	241 억	37176	N	N	N	N
25	20250226	090344	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	20100	10	0.04	2010	2010	2010	2610	1410	2010	2010.00	0.08	10	2043	2026	2013	1996	1983	2035	2005	241	600	500	1440	5	1	48200000	969	7.05	0.30	12	0.00	285.00	6623.00	2505	20240823	-19.76	1900	20240805	5.79	2095	-4.06	20250123	1990	1.01	20250218	2505	-19.76	20240823	1900	5.79	20240805	0.09	N	019010	500	241 억	37176	N	N	N	N
26	20250225	160339	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-10	5	-0.50	45813045	22892	314.23	2000	2030	2000	2625	1415	2020	2001.27	0.08	115	2053	2036	2018	2001	1983	2027	1992	241	605	500	1450	5	1	48200000	969	7.05	0.30	12	0.05	285.00	6623.00	2505	20240823	-19.76	1900	20240805	5.79	2095	-4.06	20250123	1990	1.01	20250218	2505	-19.76	20240823	1900	5.79	20240805	0.09	N	019010	500	241 억	37061	N	N	N	N
27	20250225	150340	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-20	5	-0.99	42671415	21329	292.78	2000	2030	2000	2625	1415	2020	2000.63	0.08	178	2053	2036	2018	2001	1983	2027	1992	241	605	500	1450	5	1	48200000	964	7.02	0.30	12	0.04	285.00	6623.00	2505	20240823	-20.16	1900	20240805	5.26	2095	-4.53	20250123	1990	0.50	20250218	2505	-20.16	20240823	1900	5.26	20240805	0.09	N	019010	500	241 억	37061	N	N	N	N
28	20250225	140339	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-20	5	-0.99	34619415	17303	237.52	2000	2030	2000	2625	1415	2020	2000.78	0.08	178	2053	2036	2018	2001	1983	2027	1992	241	605	500	1450	5	1	48200000	964	7.02	0.30	12	0.04	285.00	6623.00	2505	20240823	-20.16	1900	20240805	5.26	2095	-4.53	20250123	1990	0.50	20250218	2505	-20.16	20240823	1900	5.26	20240805	0.09	N	019010	500	241 억	37061	N	N	N	N
29	20250225	130340	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-15	5	-0.74	366460	183	2.51	2000	2030	2000	2625	1415	2020	2002.51	0.08	0	2053	2036	2018	2001	1983	2027	1992	241	605	500	1450	5	1	48200000	966	7.04	0.30	12	0.00	285.00	6623.00	2505	20240823	-19.96	1900	20240805	5.53	2095	-4.30	20250123	1990	0.75	20250218	2505	-19.96	20240823	1900	5.53	20240805	0.09	N	019010	500	241 억	37061	N	N	N	N
30	20250225	120339	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	10	2	0.50	196030	98	1.35	2000	2030	2000	2625	1415	2020	2000.31	0.08	0	2053	2036	2018	2001	1983	2027	1992	241	605	500	1450	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	1990	2.01	20250218	2505	-18.96	20240823	1900	6.84	20240805	0.09	N	019010	500	241 억	37061	N	N	N	N
31	20250225	110339	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	10	2	0.50	196030	98	1.35	2000	2030	2000	2625	1415	2020	2000.31	0.08	0	2053	2036	2018	2001	1983	2027	1992	241	605	500	1450	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	1990	2.01	20250218	2505	-18.96	20240823	1900	6.84	20240805	0.09	N	019010	500	241 억	37061	N	N	N	N
32	20250225	100338	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	10	2	0.50	196030	98	1.35	2000	2030	2000	2625	1415	2020	2000.31	0.08	0	2053	2036	2018	2001	1983	2027	1992	241	605	500	1450	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	1990	2.01	20250218	2505	-18.96	20240823	1900	6.84	20240805	0.09	N	019010	500	241 억	37061	N	N	N	N
33	20250225	090340	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0.08	0	2053	2036	2018	2001	1983	2027	1992	241	605	500	1450	5	1	48200000	974	7.09	0.30	12	0.00	285.00	6623.00	2505	20240823	-19.36	1900	20240805	6.32	2095	-3.58	20250123	1990	1.51	20250218	2505	-19.36	20240823	1900	6.32	20240805	0.09	N	019010	500	241 억	37061	N	N	N	N
34	20250224	160337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	10	2	0.50	14423545	7188	105.33	2035	2035	2000	2610	1410	2010	2006.61	0.08	-13	2036	2022	2011	1997	1986	2017	1992	241	600	500	1440	5	1	48200000	974	7.09	0.30	12	0.01	285.00	6623.00	2505	20240823	-19.36	1900	20240805	6.32	2095	-3.58	20250123	1990	1.51	20250218	2505	-19.36	20240823	1900	6.32	20240805	0.09	N	019010	500	241 억	37074	N	N	N	N
35	20250224	150337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-5	5	-0.25	12258195	6116	89.62	2035	2035	2000	2610	1410	2010	2004.28	0.08	-14	2036	2022	2011	1997	1986	2017	1992	241	600	500	1440	5	1	48200000	966	7.04	0.30	12	0.01	285.00	6623.00	2505	20240823	-19.96	1900	20240805	5.53	2095	-4.30	20250123	1990	0.75	20250218	2505	-19.96	20240823	1900	5.53	20240805	0.09	N	019010	500	241 억	37074	N	N	N	N
36	20250224	140337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	12054160	6014	88.13	2035	2035	2000	2610	1410	2010	2004.35	0.08	-14	2036	2022	2011	1997	1986	2017	1992	241	600	500	1440	5	1	48200000	969	7.05	0.30	12	0.01	285.00	6623.00	2505	20240823	-19.76	1900	20240805	5.79	2095	-4.06	20250123	1990	1.01	20250218	2505	-19.76	20240823	1900	5.79	20240805	0.09	N	019010	500	241 억	37074	N	N	N	N
37	20250224	130337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	9865115	4920	72.10	2035	2035	2000	2610	1410	2010	2005.10	0.08	-14	2036	2022	2011	1997	1986	2017	1992	241	600	500	1440	5	1	48200000	969	7.05	0.30	12	0.01	285.00	6623.00	2505	20240823	-19.76	1900	20240805	5.79	2095	-4.06	20250123	1990	1.01	20250218	2505	-19.76	20240823	1900	5.79	20240805	0.09	N	019010	500	241 억	37074	N	N	N	N
38	20250224	120336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-10	5	-0.50	9722405	4849	71.06	2035	2035	2000	2610	1410	2010	2005.03	0.08	-14	2036	2022	2011	1997	1986	2017	1992	241	600	500	1440	5	1	48200000	964	7.02	0.30	12	0.01	285.00	6623.00	2505	20240823	-20.16	1900	20240805	5.26	2095	-4.53	20250123	1990	0.50	20250218	2505	-20.16	20240823	1900	5.26	20240805	0.09	N	019010	500	241 억	37074	N	N	N	N
39	20250224	110335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	3711905	1844	27.02	2035	2035	2000	2610	1410	2010	2012.96	0.08	-14	2036	2022	2011	1997	1986	2017	1992	241	600	500	1440	5	1	48200000	969	7.05	0.30	12	0.00	285.00	6623.00	2505	20240823	-19.76	1900	20240805	5.79	2095	-4.06	20250123	1990	1.01	20250218	2505	-19.76	20240823	1900	5.79	20240805	0.09	N	019010	500	241 억	37074	N	N	N	N
40	20250224	100335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-10	5	-0.50	3709895	1843	27.01	2035	2035	2000	2610	1410	2010	2012.97	0.08	-14	2036	2022	2011	1997	1986	2017	1992	241	600	500	1440	5	1	48200000	964	7.02	0.30	12	0.00	285.00	6623.00	2505	20240823	-20.16	1900	20240805	5.26	2095	-4.53	20250123	1990	0.50	20250218	2505	-20.16	20240823	1900	5.26	20240805	0.09	N	019010	500	241 억	37074	N	N	N	N
41	20250224	090337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	25	2	1.24	2035	1	0.01	2035	2035	2035	2610	1410	2010	2035.00	0.08	0	2036	2022	2011	1997	1986	2017	1992	241	600	500	1440	5	1	48200000	981	7.14	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	1990	2.26	20250218	2505	-18.76	20240823	1900	7.11	20240805	0.09	N	019010	500	241 억	37074	N	N	N	N
42	20250221	160335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	13712525	6824	73.03	2025	2025	2000	2610	1410	2010	2009.46	0.08	0	2058	2034	2016	1992	1974	2025	1983	241	600	500	1440	5	1	48200000	969	7.05	0.30	12	0.01	285.00	6623.00	2505	20240823	-19.76	1900	20240805	5.79	2095	-4.06	20250123	1990	1.01	20250218	2505	-19.76	20240823	1900	5.79	20240805	0.09	N	019010	500	241 억	37074	N	N	N	N
43	20250221	150337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-10	5	-0.50	11833180	5889	63.02	2025	2025	2000	2610	1410	2010	2009.37	0.08	0	2058	2034	2016	1992	1974	2025	1983	241	600	500	1440	5	1	48200000	964	7.02	0.30	12	0.01	285.00	6623.00	2505	20240823	-20.16	1900	20240805	5.26	2095	-4.53	20250123	1990	0.50	20250218	2505	-20.16	20240823	1900	5.26	20240805	0.09	N	019010	500	241 억	37074	N	N	N	N
44	20250221	140335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	5	2	0.25	6332450	3143	33.64	2025	2025	2000	2610	1410	2010	2014.78	0.08	0	2058	2034	2016	1992	1974	2025	1983	241	600	500	1440	5	1	48200000	971	7.07	0.30	12	0.01	285.00	6623.00	2505	20240823	-19.56	1900	20240805	6.05	2095	-3.82	20250123	1990	1.26	20250218	2505	-19.56	20240823	1900	6.05	20240805	0.09	N	019010	500	241 억	37074	N	N	N	N
45	20250221	130335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	6330435	3142	33.63	2025	2025	2000	2610	1410	2010	2014.78	0.08	0	2058	2034	2016	1992	1974	2025	1983	241	600	500	1440	5	1	48200000	969	7.05	0.30	12	0.01	285.00	6623.00	2505	20240823	-19.76	1900	20240805	5.79	2095	-4.06	20250123	1990	1.01	20250218	2505	-19.76	20240823	1900	5.79	20240805	0.09	N	019010	500	241 억	37074	N	N	N	N
46	20250221	120336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	6252045	3103	33.21	2025	2025	2000	2610	1410	2010	2014.84	0.08	0	2058	2034	2016	1992	1974	2025	1983	241	600	500	1440	5	1	48200000	969	7.05	0.30	12	0.01	285.00	6623.00	2505	20240823	-19.76	1900	20240805	5.79	2095	-4.06	20250123	1990	1.01	20250218	2505	-19.76	20240823	1900	5.79	20240805	0.09	N	019010	500	241 억	37074	N	N	N	N
47	20250221	110334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	5	2	0.25	4046040	2003	21.44	2025	2025	2000	2610	1410	2010	2019.99	0.08	0	2058	2034	2016	1992	1974	2025	1983	241	600	500	1440	5	1	48200000	971	7.07	0.30	12	0.00	285.00	6623.00	2505	20240823	-19.56	1900	20240805	6.05	2095	-3.82	20250123	1990	1.26	20250218	2505	-19.56	20240823	1900	6.05	20240805	0.09	N	019010	500	241 억	37074	N	N	N	N
48	20250221	100335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-10	5	-0.50	4044025	2002	21.43	2025	2025	2000	2610	1410	2010	2019.99	0.08	0	2058	2034	2016	1992	1974	2025	1983	241	600	500	1440	5	1	48200000	964	7.02	0.30	12	0.00	285.00	6623.00	2505	20240823	-20.16	1900	20240805	5.26	2095	-4.53	20250123	1990	0.50	20250218	2505	-20.16	20240823	1900	5.26	20240805	0.09	N	019010	500	241 억	37074	N	N	N	N
49	20250221	090335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	15	2	0.75	2025	1	0.01	2025	2025	2025	2610	1410	2010	2025.00	0.08	0	2058	2034	2016	1992	1974	2025	1983	241	600	500	1440	5	1	48200000	976	7.11	0.31	12	0.00	285.00	6623.00	2505	20240823	-19.16	1900	20240805	6.58	2095	-3.34	20250123	1990	1.76	20250218	2505	-19.16	20240823	1900	6.58	20240805	0.09	N	019010	500	241 억	37074	N	N	N	N
50	20250220	160334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	18734740	9344	66.31	2040	2040	1998	2610	1410	2010	2005.00	0.08	-93	2058	2034	2016	1992	1974	2025	1983	241	600	500	1440	5	1	48200000	969	7.05	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.76	1900	20240805	5.79	2095	-4.06	20250123	1990	1.01	20250218	2505	-19.76	20240823	1900	5.79	20240805	0.09	N	019010	500	241 억	37167	N	N	N	N
51	20250220	150334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-5	5	-0.25	17178650	8568	60.80	2040	2040	1998	2610	1410	2010	2004.98	0.08	309	2058	2034	2016	1992	1974	2025	1983	241	600	500	1440	5	1	48200000	966	7.04	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.96	1900	20240805	5.53	2095	-4.30	20250123	1990	0.75	20250218	2505	-19.96	20240823	1900	5.53	20240805	0.09	N	019010	500	241 억	37167	N	N	N	N
52	20250220	140335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	14985180	7474	53.04	2040	2040	1998	2610	1410	2010	2004.97	0.08	309	2058	2034	2016	1992	1974	2025	1983	241	600	500	1440	5	1	48200000	969	7.05	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.76	1900	20240805	5.79	2095	-4.06	20250123	1990	1.01	20250218	2505	-19.76	20240823	1900	5.79	20240805	0.09	N	019010	500	241 억	37167	N	N	N	N
53	20250220	130333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	14985180	7474	53.04	2040	2040	1998	2610	1410	2010	2004.97	0.08	309	2058	2034	2016	1992	1974	2025	1983	241	600	500	1440	5	1	48200000	969	7.05	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.76	1900	20240805	5.79	2095	-4.06	20250123	1990	1.01	20250218	2505	-19.76	20240823	1900	5.79	20240805	0.09	N	019010	500	241 억	37167	N	N	N	N
54	20250220	120333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	6816074	3394	24.09	2040	2040	1998	2610	1410	2010	2008.27	0.08	309	2058	2034	2016	1992	1974	2025	1983	241	600	500	1440	5	1	48200000	969	7.05	0.30	12	0.01	285.00	6623.00	2505	20240823	-19.76	1900	20240805	5.79	2095	-4.06	20250123	1990	1.01	20250218	2505	-19.76	20240823	1900	5.79	20240805	0.09	N	019010	500	241 억	37167	N	N	N	N
55	20250220	110334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	6814064	3393	24.08	2040	2040	1998	2610	1410	2010	2008.27	0.08	309	2058	2034	2016	1992	1974	2025	1983	241	600	500	1440	5	1	48200000	969	7.05	0.30	12	0.01	285.00	6623.00	2505	20240823	-19.76	1900	20240805	5.79	2095	-4.06	20250123	1990	1.01	20250218	2505	-19.76	20240823	1900	5.79	20240805	0.09	N	019010	500	241 억	37167	N	N	N	N
56	20250220	100333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1998	-12	5	-0.60	6806044	3389	24.05	2040	2040	1998	2610	1410	2010	2008.28	0.08	309	2058	2034	2016	1992	1974	2025	1983	241	600	500	1440	1	1	48200000	963	7.01	0.30	12	0.01	285.00	6623.00	2505	20240823	-20.24	1900	20240805	5.16	2095	-4.63	20250123	1990	0.40	20250218	2505	-20.24	20240823	1900	5.16	20240805	0.09	N	019010	500	241 억	37167	N	N	N	N
57	20250220	090335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	25	2	1.24	506725	249	1.77	2040	2040	2035	2610	1410	2010	2035.04	0.08	0	2058	2034	2016	1992	1974	2025	1983	241	600	500	1440	5	1	48200000	981	7.14	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	1990	2.26	20250218	2505	-18.76	20240823	1900	7.11	20240805	0.09	N	019010	500	241 억	37167	N	N	N	N
58	20250219	160332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	10	2	0.50	28288993	14091	125.53	2015	2040	1998	2600	1400	2000	2007.59	0.08	-551	2006	2002	1996	1992	1986	2005	1995	241	600	500	1440	5	1	48200000	969	7.05	0.30	12	0.03	285.00	6623.00	2505	20240823	-19.76	1900	20240805	5.79	2095	-4.06	20250123	1990	1.01	20250218	2505	-19.76	20240823	1900	5.79	20240805	0.09	N	019010	500	241 억	37718	N	N	N	N
59	20250219	150334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	0	3	0.00	18242660	9063	80.74	2015	2040	2000	2600	1400	2000	2012.87	0.08	-528	2006	2002	1996	1992	1986	2005	1995	241	600	500	1440	5	1	48200000	964	7.02	0.30	12	0.02	285.00	6623.00	2505	20240823	-20.16	1900	20240805	5.26	2095	-4.53	20250123	1990	0.50	20250218	2505	-20.16	20240823	1900	5.26	20240805	0.09	N	019010	500	241 억	37718	N	N	N	N
60	20250219	140332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	0	3	0.00	14242660	7063	62.92	2015	2040	2000	2600	1400	2000	2016.52	0.08	-551	2006	2002	1996	1992	1986	2005	1995	241	600	500	1440	5	1	48200000	964	7.02	0.30	12	0.01	285.00	6623.00	2505	20240823	-20.16	1900	20240805	5.26	2095	-4.53	20250123	1990	0.50	20250218	2505	-20.16	20240823	1900	5.26	20240805	0.09	N	019010	500	241 억	37718	N	N	N	N
61	20250219	130332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	10	2	0.50	13900230	6892	61.40	2015	2040	2010	2600	1400	2000	2016.86	0.08	-551	2006	2002	1996	1992	1986	2005	1995	241	600	500	1440	5	1	48200000	969	7.05	0.30	12	0.01	285.00	6623.00	2505	20240823	-19.76	1900	20240805	5.79	2095	-4.06	20250123	1990	1.01	20250218	2505	-19.76	20240823	1900	5.79	20240805	0.09	N	019010	500	241 억	37718	N	N	N	N
62	20250219	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	30	2	1.50	3584420	1771	15.78	2015	2040	2010	2600	1400	2000	2023.95	0.08	-506	2006	2002	1996	1992	1986	2005	1995	241	600	500	1440	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	1990	2.01	20250218	2505	-18.96	20240823	1900	6.84	20240805	0.09	N	019010	500	241 억	37718	N	N	N	N
63	20250219	110333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	15	2	0.75	3541790	1750	15.59	2015	2040	2010	2600	1400	2000	2023.88	0.08	-506	2006	2002	1996	1992	1986	2005	1995	241	600	500	1440	5	1	48200000	971	7.07	0.30	12	0.00	285.00	6623.00	2505	20240823	-19.56	1900	20240805	6.05	2095	-3.82	20250123	1990	1.26	20250218	2505	-19.56	20240823	1900	6.05	20240805	0.09	N	019010	500	241 억	37718	N	N	N	N
64	20250219	100332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	10	2	0.50	2411635	1191	10.61	2015	2040	2010	2600	1400	2000	2024.88	0.08	-487	2006	2002	1996	1992	1986	2005	1995	241	600	500	1440	5	1	48200000	969	7.05	0.30	12	0.00	285.00	6623.00	2505	20240823	-19.76	1900	20240805	5.79	2095	-4.06	20250123	1990	1.01	20250218	2505	-19.76	20240823	1900	5.79	20240805	0.09	N	019010	500	241 억	37718	N	N	N	N
65	20250219	090333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	40	2	2.00	1019735	501	4.46	2015	2040	2015	2600	1400	2000	2035.40	0.08	0	2006	2002	1996	1992	1986	2005	1995	241	600	500	1440	5	1	48200000	983	7.16	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	1990	2.51	20250218	2505	-18.56	20240823	1900	7.37	20240805	0.09	N	019010	500	241 억	37718	N	N	N	N
66	20250218	160332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	8	2	0.40	22385583	11225	26.95	2000	2000	1990	2585	1395	1992	1994.26	0.08	-133	2063	2027	2009	1973	1955	2018	1964	241	593	500	1430	5	1	48200000	964	7.02	0.30	12	0.02	285.00	6623.00	2505	20240823	-20.16	1900	20240805	5.26	2095	-4.53	20250123	1990	0.50	20250218	2505	-20.16	20240823	1900	5.26	20240805	0.09	N	019010	500	241 억	37851	N	N	N	N
67	20250218	150332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	7	2	0.35	20385583	10225	24.55	2000	2000	1990	2585	1395	1992	1993.70	0.08	102	2063	2027	2009	1973	1955	2018	1964	241	593	500	1430	1	1	48200000	964	7.01	0.30	12	0.02	285.00	6623.00	2505	20240823	-20.20	1900	20240805	5.21	2095	-4.58	20250123	1990	0.45	20250218	2505	-20.20	20240823	1900	5.21	20240805	0.09	N	019010	500	241 억	37851	N	N	N	N
68	20250218	140332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	8	2	0.40	20383584	10224	24.55	2000	2000	1990	2585	1395	1992	1993.70	0.08	102	2063	2027	2009	1973	1955	2018	1964	241	593	500	1430	5	1	48200000	964	7.02	0.30	12	0.02	285.00	6623.00	2505	20240823	-20.16	1900	20240805	5.26	2095	-4.53	20250123	1990	0.50	20250218	2505	-20.16	20240823	1900	5.26	20240805	0.09	N	019010	500	241 억	37851	N	N	N	N
69	20250218	130331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	7	2	0.35	19300002	9682	23.24	2000	2000	1990	2585	1395	1992	1993.39	0.08	102	2063	2027	2009	1973	1955	2018	1964	241	593	500	1430	1	1	48200000	964	7.01	0.30	12	0.02	285.00	6623.00	2505	20240823	-20.20	1900	20240805	5.21	2095	-4.58	20250123	1990	0.45	20250218	2505	-20.20	20240823	1900	5.21	20240805	0.09	N	019010	500	241 억	37851	N	N	N	N
70	20250218	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	8	2	0.40	19216043	9640	23.14	2000	2000	1990	2585	1395	1992	1993.37	0.08	101	2063	2027	2009	1973	1955	2018	1964	241	593	500	1430	5	1	48200000	964	7.02	0.30	12	0.02	285.00	6623.00	2505	20240823	-20.16	1900	20240805	5.26	2095	-4.53	20250123	1990	0.50	20250218	2505	-20.16	20240823	1900	5.26	20240805	0.09	N	019010	500	241 억	37851	N	N	N	N
71	20250218	110332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1996	4	2	0.20	10908578	5479	13.15	2000	2000	1990	2585	1395	1992	1990.98	0.08	-32	2063	2027	2009	1973	1955	2018	1964	241	593	500	1430	1	1	48200000	962	7.00	0.30	12	0.01	285.00	6623.00	2505	20240823	-20.32	1900	20240805	5.05	2095	-4.73	20250123	1990	0.30	20250218	2505	-20.32	20240823	1900	5.05	20240805	0.09	N	019010	500	241 억	37851	N	N	N	N
72	20250218	100332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	8	2	0.40	2000	1	0.00	2000	2000	2000	2585	1395	1992	2000.00	0.08	0	2063	2027	2009	1973	1955	2018	1964	241	593	500	1430	5	1	48200000	964	7.02	0.30	12	0.00	285.00	6623.00	2505	20240823	-20.16	1900	20240805	5.26	2095	-4.53	20250123	1991	0.45	20250217	2505	-20.16	20240823	1900	5.26	20240805	0.09	N	019010	500	241 억	37851	N	N	N	N
73	20250218	090332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1992	0	3	0.00	0	0	0.00	0	0	0	2585	1395	1992	0.00	0.08	0	2063	2027	2009	1973	1955	2018	1964	241	593	500	1430	1	1	48200000	960	6.99	0.30	12	0.00	285.00	6623.00	2505	20240823	-20.48	1900	20240805	4.84	2095	-4.92	20250123	1991	0.05	20250217	2505	-20.48	20240823	1900	4.84	20240805	0.09	N	019010	500	241 억	37851	N	N	N	N
74	20250217	160331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1992	-38	5	-1.87	83289143	41653	658.13	2045	2045	1991	2635	1425	2030	1999.66	0.08	-2513	2060	2045	2030	2015	2000	2045	2015	241	605	500	1460	1	1	48200000	960	6.99	0.30	12	0.09	285.00	6623.00	2505	20240823	-20.48	1900	20240805	4.84	2095	-4.92	20250123	1991	0.05	20250217	2505	-20.48	20240823	1900	4.84	20240805	0.09	N	019010	500	241 억	40365	N	N	N	N
75	20250217	150331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1992	-38	5	-1.87	79289007	39645	626.40	2045	2045	1991	2635	1425	2030	1999.97	0.08	-2041	2060	2045	2030	2015	2000	2045	2015	241	605	500	1460	1	1	48200000	960	6.99	0.30	12	0.08	285.00	6623.00	2505	20240823	-20.48	1900	20240805	4.84	2095	-4.92	20250123	1991	0.05	20250217	2505	-20.48	20240823	1900	4.84	20240805	0.09	N	019010	500	241 억	40365	N	N	N	N
76	20250217	140331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1992	-38	5	-1.87	65735012	32843	518.93	2045	2045	1991	2635	1425	2030	2001.49	0.08	-1931	2060	2045	2030	2015	2000	2045	2015	241	605	500	1460	1	1	48200000	960	6.99	0.30	12	0.07	285.00	6623.00	2505	20240823	-20.48	1900	20240805	4.84	2095	-4.92	20250123	1991	0.05	20250217	2505	-20.48	20240823	1900	4.84	20240805	0.09	N	019010	500	241 억	40365	N	N	N	N
77	20250217	130332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-30	5	-1.48	46448960	23176	366.19	2045	2045	1999	2635	1425	2030	2004.18	0.08	-1411	2060	2045	2030	2015	2000	2045	2015	241	605	500	1460	5	1	48200000	964	7.02	0.30	12	0.05	285.00	6623.00	2505	20240823	-20.16	1900	20240805	5.26	2095	-4.53	20250123	1999	0.05	20250217	2505	-20.16	20240823	1900	5.26	20240805	0.09	N	019010	500	241 억	40365	N	N	N	N
78	20250217	120333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-30	5	-1.48	40090535	20000	316.01	2045	2045	2000	2635	1425	2030	2004.53	0.08	-1411	2060	2045	2030	2015	2000	2045	2015	241	605	500	1460	5	1	48200000	964	7.02	0.30	12	0.04	285.00	6623.00	2505	20240823	-20.16	1900	20240805	5.26	2095	-4.53	20250123	1999	0.05	20250212	2505	-20.16	20240823	1900	5.26	20240805	0.09	N	019010	500	241 억	40365	N	N	N	N
79	20250217	110331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-25	5	-1.23	25596290	12757	201.56	2045	2045	2005	2635	1425	2030	2006.45	0.08	-890	2060	2045	2030	2015	2000	2045	2015	241	605	500	1460	5	1	48200000	966	7.04	0.30	12	0.03	285.00	6623.00	2505	20240823	-19.96	1900	20240805	5.53	2095	-4.30	20250123	1999	0.30	20250212	2505	-19.96	20240823	1900	5.53	20240805	0.09	N	019010	500	241 억	40365	N	N	N	N
80	20250217	100330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-25	5	-1.23	12434400	6197	97.91	2045	2045	2005	2635	1425	2030	2006.52	0.08	966	2060	2045	2030	2015	2000	2045	2015	241	605	500	1460	5	1	48200000	966	7.04	0.30	12	0.01	285.00	6623.00	2505	20240823	-19.96	1900	20240805	5.53	2095	-4.30	20250123	1999	0.30	20250212	2505	-19.96	20240823	1900	5.53	20240805	0.09	N	019010	500	241 억	40365	N	N	N	N
81	20250217	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	15	2	0.74	4090	2	0.03	2045	2045	2045	2635	1425	2030	2045.00	0.08	0	2060	2045	2030	2015	2000	2045	2015	241	605	500	1460	5	1	48200000	986	7.18	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2095	-2.39	20250123	1999	2.30	20250212	2505	-18.36	20240823	1900	7.63	20240805	0.09	N	019010	500	241 억	40365	N	N	N	N
82	20250214	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	10	2	0.50	12790940	6329	50.76	2030	2045	2015	2625	1415	2020	2021.00	0.08	-537	2036	2027	2016	2007	1996	2030	2010	241	605	500	1450	5	1	48200000	978	7.12	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	1999	1.55	20250212	2505	-18.96	20240823	1900	6.84	20240805	0.13	N	019010	500	241 억	40902	N	N	N	N
83	20250214	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	5	2	0.25	12634650	6252	50.14	2030	2045	2015	2625	1415	2020	2020.90	0.08	-509	2036	2027	2016	2007	1996	2030	2010	241	605	500	1450	5	1	48200000	976	7.11	0.31	12	0.01	285.00	6623.00	2505	20240823	-19.16	1900	20240805	6.58	2095	-3.34	20250123	1999	1.30	20250212	2505	-19.16	20240823	1900	6.58	20240805	0.13	N	019010	500	241 억	40902	N	N	N	N
84	20250214	140330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	10	2	0.50	8532025	4221	33.85	2030	2045	2015	2625	1415	2020	2021.33	0.08	-535	2036	2027	2016	2007	1996	2030	2010	241	605	500	1450	5	1	48200000	978	7.12	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	1999	1.55	20250212	2505	-18.96	20240823	1900	6.84	20240805	0.13	N	019010	500	241 억	40902	N	N	N	N
85	20250214	130330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	15	2	0.74	7410375	3666	29.40	2030	2045	2015	2625	1415	2020	2021.38	0.08	-533	2036	2027	2016	2007	1996	2030	2010	241	605	500	1450	5	1	48200000	981	7.14	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	1999	1.80	20250212	2505	-18.76	20240823	1900	7.11	20240805	0.13	N	019010	500	241 억	40902	N	N	N	N
86	20250214	120330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	5	2	0.25	4376055	2164	17.36	2030	2045	2015	2625	1415	2020	2022.21	0.08	-533	2036	2027	2016	2007	1996	2030	2010	241	605	500	1450	5	1	48200000	976	7.11	0.31	12	0.00	285.00	6623.00	2505	20240823	-19.16	1900	20240805	6.58	2095	-3.34	20250123	1999	1.30	20250212	2505	-19.16	20240823	1900	6.58	20240805	0.13	N	019010	500	241 억	40902	N	N	N	N
87	20250214	110328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-5	5	-0.25	4255055	2104	16.88	2030	2045	2015	2625	1415	2020	2022.36	0.08	-533	2036	2027	2016	2007	1996	2030	2010	241	605	500	1450	5	1	48200000	971	7.07	0.30	12	0.00	285.00	6623.00	2505	20240823	-19.56	1900	20240805	6.05	2095	-3.82	20250123	1999	0.80	20250212	2505	-19.56	20240823	1900	6.05	20240805	0.13	N	019010	500	241 억	40902	N	N	N	N
88	20250214	100330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-5	5	-0.25	4255055	2104	16.88	2030	2045	2015	2625	1415	2020	2022.36	0.08	-533	2036	2027	2016	2007	1996	2030	2010	241	605	500	1450	5	1	48200000	971	7.07	0.30	12	0.00	285.00	6623.00	2505	20240823	-19.56	1900	20240805	6.05	2095	-3.82	20250123	1999	0.80	20250212	2505	-19.56	20240823	1900	6.05	20240805	0.13	N	019010	500	241 억	40902	N	N	N	N
89	20250214	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	10	2	0.50	20300	10	0.08	2030	2030	2030	2625	1415	2020	2030.00	0.08	0	2036	2027	2016	2007	1996	2030	2010	241	605	500	1450	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	1999	1.55	20250212	2505	-18.96	20240823	1900	6.84	20240805	0.13	N	019010	500	241 억	40902	N	N	N	N
90	20250213	160327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	0	3	0.00	25101630	12468	90.00	2020	2025	2005	2625	1415	2020	2013.28	0.08	454	2054	2037	2018	2001	1982	2027	1991	241	605	500	1450	5	1	48200000	974	7.09	0.30	12	0.03	285.00	6623.00	2505	20240823	-19.36	1900	20240805	6.32	2095	-3.58	20250123	1999	1.05	20250212	2505	-19.36	20240823	1900	6.32	20240805	0.13	N	019010	500	241 억	40447	N	N	N	N
91	20250213	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-5	5	-0.25	24059390	11952	86.28	2020	2025	2005	2625	1415	2020	2013.00	0.08	771	2054	2037	2018	2001	1982	2027	1991	241	605	500	1450	5	1	48200000	971	7.07	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.56	1900	20240805	6.05	2095	-3.82	20250123	1999	0.80	20250212	2505	-19.56	20240823	1900	6.05	20240805	0.13	N	019010	500	241 억	40447	N	N	N	N
92	20250213	140327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-5	5	-0.25	23114590	11482	82.88	2020	2025	2005	2625	1415	2020	2013.12	0.08	768	2054	2037	2018	2001	1982	2027	1991	241	605	500	1450	5	1	48200000	971	7.07	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.56	1900	20240805	6.05	2095	-3.82	20250123	1999	0.80	20250212	2505	-19.56	20240823	1900	6.05	20240805	0.13	N	019010	500	241 억	40447	N	N	N	N
93	20250213	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-5	5	-0.25	23106545	11478	82.86	2020	2025	2005	2625	1415	2020	2013.12	0.08	768	2054	2037	2018	2001	1982	2027	1991	241	605	500	1450	5	1	48200000	971	7.07	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.56	1900	20240805	6.05	2095	-3.82	20250123	1999	0.80	20250212	2505	-19.56	20240823	1900	6.05	20240805	0.13	N	019010	500	241 억	40447	N	N	N	N
94	20250213	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	0	3	0.00	22979600	11415	82.40	2020	2025	2005	2625	1415	2020	2013.11	0.08	769	2054	2037	2018	2001	1982	2027	1991	241	605	500	1450	5	1	48200000	974	7.09	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.36	1900	20240805	6.32	2095	-3.58	20250123	1999	1.05	20250212	2505	-19.36	20240823	1900	6.32	20240805	0.13	N	019010	500	241 억	40447	N	N	N	N
95	20250213	110326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-15	5	-0.74	22735180	11294	81.53	2020	2025	2005	2625	1415	2020	2013.03	0.08	768	2054	2037	2018	2001	1982	2027	1991	241	605	500	1450	5	1	48200000	966	7.04	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.96	1900	20240805	5.53	2095	-4.30	20250123	1999	0.30	20250212	2505	-19.96	20240823	1900	5.53	20240805	0.13	N	019010	500	241 억	40447	N	N	N	N
96	20250213	100327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-10	5	-0.50	8624545	4280	30.90	2020	2025	2010	2625	1415	2020	2015.08	0.08	492	2054	2037	2018	2001	1982	2027	1991	241	605	500	1450	5	1	48200000	969	7.05	0.30	12	0.01	285.00	6623.00	2505	20240823	-19.76	1900	20240805	5.79	2095	-4.06	20250123	1999	0.55	20250212	2505	-19.76	20240823	1900	5.79	20240805	0.13	N	019010	500	241 억	40447	N	N	N	N
97	20250213	090326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	0	3	0.00	40400	20	0.14	2020	2020	2020	2625	1415	2020	2020.00	0.08	-3	2054	2037	2018	2001	1982	2027	1991	241	605	500	1450	5	1	48200000	974	7.09	0.30	12	0.00	285.00	6623.00	2505	20240823	-19.36	1900	20240805	6.32	2095	-3.58	20250123	1999	1.05	20250212	2505	-19.36	20240823	1900	6.32	20240805	0.13	N	019010	500	241 억	40447	N	N	N	N
98	20250212	160325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-15	5	-0.74	27903094	13853	60.55	2035	2035	1999	2645	1425	2035	2014.23	0.08	-154	2061	2047	2036	2022	2011	2042	2017	241	610	500	1460	5	1	48200000	974	7.09	0.30	12	0.03	285.00	6623.00	2505	20240823	-19.36	1900	20240805	6.32	2095	-3.58	20250123	1999	1.05	20250212	2505	-19.36	20240823	1900	6.32	20240805	0.13	N	019010	500	241 억	40531	N	N	N	N
99	20250212	150325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-15	5	-0.74	19800874	9842	43.02	2035	2035	1999	2645	1425	2035	2011.88	0.08	-50	2061	2047	2036	2022	2011	2042	2017	241	610	500	1460	5	1	48200000	974	7.09	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.36	1900	20240805	6.32	2095	-3.58	20250123	1999	1.05	20250212	2505	-19.36	20240823	1900	6.32	20240805	0.13	N	019010	500	241 억	40531	N	N	N	N
100	20250212	140325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-20	5	-0.98	17499739	8700	38.03	2035	2035	1999	2645	1425	2035	2011.46	0.08	-50	2061	2047	2036	2022	2011	2042	2017	241	610	500	1460	5	1	48200000	971	7.07	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.56	1900	20240805	6.05	2095	-3.82	20250123	1999	0.80	20250212	2505	-19.56	20240823	1900	6.05	20240805	0.13	N	019010	500	241 억	40531	N	N	N	N
101	20250212	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-20	5	-0.98	16485704	8198	35.83	2035	2035	1999	2645	1425	2035	2010.94	0.08	-50	2061	2047	2036	2022	2011	2042	2017	241	610	500	1460	5	1	48200000	971	7.07	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.56	1900	20240805	6.05	2095	-3.82	20250123	1999	0.80	20250212	2505	-19.56	20240823	1900	6.05	20240805	0.13	N	019010	500	241 억	40531	N	N	N	N
102	20250212	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-15	5	-0.74	14539634	7233	31.61	2035	2035	1999	2645	1425	2035	2010.18	0.08	-50	2061	2047	2036	2022	2011	2042	2017	241	610	500	1460	5	1	48200000	974	7.09	0.30	12	0.02	285.00	6623.00	2505	20240823	-19.36	1900	20240805	6.32	2095	-3.58	20250123	1999	1.05	20250212	2505	-19.36	20240823	1900	6.32	20240805	0.13	N	019010	500	241 억	40531	N	N	N	N
103	20250212	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-25	5	-1.23	11430814	5692	24.88	2035	2035	1999	2645	1425	2035	2008.22	0.08	21	2061	2047	2036	2022	2011	2042	2017	241	610	500	1460	5	1	48200000	969	7.05	0.30	12	0.01	285.00	6623.00	2505	20240823	-19.76	1900	20240805	5.79	2095	-4.06	20250123	1999	0.55	20250212	2505	-19.76	20240823	1900	5.79	20240805	0.13	N	019010	500	241 억	40531	N	N	N	N
104	20250212	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-15	5	-0.74	11342364	5648	24.69	2035	2035	1999	2645	1425	2035	2008.21	0.08	21	2061	2047	2036	2022	2011	2042	2017	241	610	500	1460	5	1	48200000	974	7.09	0.30	12	0.01	285.00	6623.00	2505	20240823	-19.36	1900	20240805	6.32	2095	-3.58	20250123	1999	1.05	20250212	2505	-19.36	20240823	1900	6.32	20240805	0.13	N	019010	500	241 억	40531	N	N	N	N
105	20250212	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.08	0	2061	2047	2036	2022	2011	2042	2017	241	610	500	1460	5	1	48200000	981	7.14	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	2010	1.24	20250204	2505	-18.76	20240823	1900	7.11	20240805	0.13	N	019010	500	241 억	40531	N	N	N	N
106	20250211	160325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-15	5	-0.73	46585945	22878	232.43	2050	2050	2025	2665	1435	2050	2036.28	0.08	852	2080	2065	2050	2035	2020	2057	2027	241	615	500	1470	5	1	48200000	981	7.14	0.31	12	0.05	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	2010	1.24	20250204	2505	-18.76	20240823	1900	7.11	20240805	0.13	N	019010	500	241 억	39798	N	N	N	N
107	20250211	150325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-15	5	-0.73	43415415	21320	216.60	2050	2050	2025	2665	1435	2050	2036.37	0.08	1509	2080	2065	2050	2035	2020	2057	2027	241	615	500	1470	5	1	48200000	981	7.14	0.31	12	0.04	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	2010	1.24	20250204	2505	-18.76	20240823	1900	7.11	20240805	0.13	N	019010	500	241 억	39798	N	N	N	N
108	20250211	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-20	5	-0.98	43096420	21163	215.01	2050	2050	2025	2665	1435	2050	2036.40	0.08	1502	2080	2065	2050	2035	2020	2057	2027	241	615	500	1470	5	1	48200000	978	7.12	0.31	12	0.04	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	2010	1.00	20250204	2505	-18.96	20240823	1900	6.84	20240805	0.13	N	019010	500	241 억	39798	N	N	N	N
109	20250211	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-10	5	-0.49	40537850	19905	202.22	2050	2050	2025	2665	1435	2050	2036.57	0.08	1499	2080	2065	2050	2035	2020	2057	2027	241	615	500	1470	5	1	48200000	983	7.16	0.31	12	0.04	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	2010	1.49	20250204	2505	-18.56	20240823	1900	7.37	20240805	0.13	N	019010	500	241 억	39798	N	N	N	N
110	20250211	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-15	5	-0.73	40535810	19904	202.21	2050	2050	2025	2665	1435	2050	2036.57	0.08	1499	2080	2065	2050	2035	2020	2057	2027	241	615	500	1470	5	1	48200000	981	7.14	0.31	12	0.04	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	2010	1.24	20250204	2505	-18.76	20240823	1900	7.11	20240805	0.13	N	019010	500	241 억	39798	N	N	N	N
111	20250211	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-15	5	-0.73	39514240	19402	197.11	2050	2050	2025	2665	1435	2050	2036.61	0.08	1492	2080	2065	2050	2035	2020	2057	2027	241	615	500	1470	5	1	48200000	981	7.14	0.31	12	0.04	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	2010	1.24	20250204	2505	-18.76	20240823	1900	7.11	20240805	0.13	N	019010	500	241 억	39798	N	N	N	N
112	20250211	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-10	5	-0.49	26456910	13000	132.07	2050	2050	2025	2665	1435	2050	2035.15	0.08	1481	2080	2065	2050	2035	2020	2057	2027	241	615	500	1470	5	1	48200000	983	7.16	0.31	12	0.03	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	2010	1.49	20250204	2505	-18.56	20240823	1900	7.37	20240805	0.13	N	019010	500	241 억	39798	N	N	N	N
113	20250211	090326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.08	0	2080	2065	2050	2035	2020	2057	2027	241	615	500	1470	5	1	48200000	988	7.19	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2095	-2.15	20250123	2010	1.99	20250204	2505	-18.16	20240823	1900	7.89	20240805	0.13	N	019010	500	241 억	39798	N	N	N	N
114	20250210	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	5	2	0.24	20158600	9843	181.64	2060	2065	2035	2655	1435	2045	2048.01	0.08	35	2081	2062	2046	2027	2011	2055	2020	241	610	500	1470	5	1	48200000	988	7.19	0.31	12	0.02	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2095	-2.15	20250123	2010	1.99	20250204	2505	-18.16	20240823	1900	7.89	20240805	0.13	N	019010	500	241 억	39763	N	N	N	N
115	20250210	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	10	2	0.49	18629300	9097	167.87	2060	2065	2035	2655	1435	2045	2047.85	0.08	35	2081	2062	2046	2027	2011	2055	2020	241	610	500	1470	5	1	48200000	991	7.21	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.96	1900	20240805	8.16	2095	-1.91	20250123	2010	2.24	20250204	2505	-17.96	20240823	1900	8.16	20240805	0.13	N	019010	500	241 억	39763	N	N	N	N
116	20250210	140324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	10	2	0.49	9806865	4775	88.12	2060	2065	2045	2655	1435	2045	2053.79	0.08	-29	2081	2062	2046	2027	2011	2055	2020	241	610	500	1470	5	1	48200000	991	7.21	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.96	1900	20240805	8.16	2095	-1.91	20250123	2010	2.24	20250204	2505	-17.96	20240823	1900	8.16	20240805	0.13	N	019010	500	241 억	39763	N	N	N	N
117	20250210	130324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	10	2	0.49	9806865	4775	88.12	2060	2065	2045	2655	1435	2045	2053.79	0.08	-29	2081	2062	2046	2027	2011	2055	2020	241	610	500	1470	5	1	48200000	991	7.21	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.96	1900	20240805	8.16	2095	-1.91	20250123	2010	2.24	20250204	2505	-17.96	20240823	1900	8.16	20240805	0.13	N	019010	500	241 억	39763	N	N	N	N
118	20250210	120322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	5	2	0.24	9603420	4676	86.29	2060	2065	2045	2655	1435	2045	2053.77	0.08	-29	2081	2062	2046	2027	2011	2055	2020	241	610	500	1470	5	1	48200000	988	7.19	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2095	-2.15	20250123	2010	1.99	20250204	2505	-18.16	20240823	1900	7.89	20240805	0.13	N	019010	500	241 억	39763	N	N	N	N
119	20250210	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	0	3	0.00	6729345	3274	60.42	2060	2065	2045	2655	1435	2045	2055.39	0.08	-29	2081	2062	2046	2027	2011	2055	2020	241	610	500	1470	5	1	48200000	986	7.18	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2095	-2.39	20250123	2010	1.74	20250204	2505	-18.36	20240823	1900	7.63	20240805	0.13	N	019010	500	241 억	39763	N	N	N	N
120	20250210	100321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	20	2	0.98	4169265	2024	37.35	2060	2065	2050	2655	1435	2045	2059.91	0.08	1	2081	2062	2046	2027	2011	2055	2020	241	610	500	1470	5	1	48200000	995	7.25	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2095	-1.43	20250123	2010	2.74	20250204	2505	-17.56	20240823	1900	8.68	20240805	0.13	N	019010	500	241 억	39763	N	N	N	N
121	20250210	090321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.08	0	2081	2062	2046	2027	2011	2055	2020	241	610	500	1470	5	1	48200000	986	7.18	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2095	-2.39	20250123	2010	1.74	20250204	2505	-18.36	20240823	1900	7.63	20240805	0.13	N	019010	500	241 억	39763	N	N	N	N
122	20250207	160319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	0	3	0.00	11055905	5419	67.21	2065	2065	2030	2655	1435	2045	2040.21	0.08	-16	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	986	7.18	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2095	-2.39	20250123	2010	1.74	20250204	2505	-18.36	20240823	1900	7.63	20240805	0.13	N	019010	500	241 억	39779	N	N	N	N
123	20250207	150320	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-5	5	-0.24	8937285	4383	54.36	2065	2065	2030	2655	1435	2045	2039.08	0.08	-16	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	983	7.16	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	2010	1.49	20250204	2505	-18.56	20240823	1900	7.37	20240805	0.13	N	019010	500	241 억	39779	N	N	N	N
124	20250207	140319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-10	5	-0.49	8507920	4172	51.74	2065	2065	2035	2655	1435	2045	2039.29	0.08	-16	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	981	7.14	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	2010	1.24	20250204	2505	-18.76	20240823	1900	7.11	20240805	0.13	N	019010	500	241 억	39779	N	N	N	N
125	20250207	130318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-5	5	-0.24	6368880	3121	38.71	2065	2065	2040	2655	1435	2045	2040.65	0.08	-16	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	983	7.16	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	2010	1.49	20250204	2505	-18.56	20240823	1900	7.37	20240805	0.13	N	019010	500	241 억	39779	N	N	N	N
126	20250207	120319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-5	5	-0.24	6368880	3121	38.71	2065	2065	2040	2655	1435	2045	2040.65	0.08	-16	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	983	7.16	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	2010	1.49	20250204	2505	-18.56	20240823	1900	7.37	20240805	0.13	N	019010	500	241 억	39779	N	N	N	N
127	20250207	110318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-5	5	-0.24	1727880	846	10.49	2065	2065	2040	2655	1435	2045	2042.41	0.08	-16	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	983	7.16	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	2010	1.49	20250204	2505	-18.56	20240823	1900	7.37	20240805	0.13	N	019010	500	241 억	39779	N	N	N	N
128	20250207	100319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-5	5	-0.24	1725840	845	10.48	2065	2065	2040	2655	1435	2045	2042.41	0.08	-16	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	983	7.16	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	2010	1.49	20250204	2505	-18.56	20240823	1900	7.37	20240805	0.13	N	019010	500	241 억	39779	N	N	N	N
129	20250207	090320	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.08	0	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	986	7.18	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2095	-2.39	20250123	2010	1.74	20250204	2505	-18.36	20240823	1900	7.63	20240805	0.13	N	019010	500	241 억	39779	N	N	N	N
130	20250206	160312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	10	2	0.49	16457285	8063	144.89	2035	2065	2020	2645	1425	2035	2041.09	0.08	-33	2048	2041	2033	2026	2018	2042	2027	241	610	500	1460	5	1	48200000	986	7.18	0.31	12	0.02	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2095	-2.39	20250123	2010	1.74	20250204	2505	-18.36	20240823	1900	7.63	20240805	0.13	N	019010	500	241 억	39811	N	N	N	N
131	20250206	150314	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	5	2	0.25	11441650	5610	100.81	2035	2065	2020	2645	1425	2035	2039.51	0.08	189	2048	2041	2033	2026	2018	2042	2027	241	610	500	1460	5	1	48200000	983	7.16	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	2010	1.49	20250204	2505	-18.56	20240823	1900	7.37	20240805	0.13	N	019010	500	241 억	39811	N	N	N	N
132	20250206	140316	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	5	2	0.25	11441650	5610	100.81	2035	2065	2020	2645	1425	2035	2039.51	0.08	189	2048	2041	2033	2026	2018	2042	2027	241	610	500	1460	5	1	48200000	983	7.16	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	2010	1.49	20250204	2505	-18.56	20240823	1900	7.37	20240805	0.13	N	019010	500	241 억	39811	N	N	N	N
133	20250206	130313	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	25	2	1.23	10914330	5352	96.17	2035	2065	2020	2645	1425	2035	2039.30	0.08	0	2048	2041	2033	2026	2018	2042	2027	241	610	500	1460	5	1	48200000	993	7.23	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2095	-1.67	20250123	2010	2.49	20250204	2505	-17.76	20240823	1900	8.42	20240805	0.13	N	019010	500	241 억	39811	N	N	N	N
134	20250206	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	25	2	1.23	8607130	4232	76.05	2035	2065	2020	2645	1425	2035	2033.82	0.08	0	2048	2041	2033	2026	2018	2042	2027	241	610	500	1460	5	1	48200000	993	7.23	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2095	-1.67	20250123	2010	2.49	20250204	2505	-17.76	20240823	1900	8.42	20240805	0.13	N	019010	500	241 억	39811	N	N	N	N
135	20250206	110306	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	0	3	0.00	3541460	1743	31.32	2035	2035	2020	2645	1425	2035	2031.82	0.08	-14	2048	2041	2033	2026	2018	2042	2027	241	610	500	1460	5	1	48200000	981	7.14	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	2010	1.24	20250204	2505	-18.76	20240823	1900	7.11	20240805	0.13	N	019010	500	241 억	39811	N	N	N	N
136	20250206	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	249930	123	2.21	2035	2035	2030	2645	1425	2035	2031.95	0.08	-7	2048	2041	2033	2026	2018	2042	2027	241	610	500	1460	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	2010	1.00	20250204	2505	-18.96	20240823	1900	6.84	20240805	0.13	N	019010	500	241 억	39811	N	N	N	N
137	20250206	090314	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	101740	50	0.90	2035	2035	2030	2645	1425	2035	2034.80	0.08	-7	2048	2041	2033	2026	2018	2042	2027	241	610	500	1460	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	2010	1.00	20250204	2505	-18.96	20240823	1900	6.84	20240805	0.13	N	019010	500	241 억	39811	N	N	N	N
138	20250205	160310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	0	3	0.00	11292280	5565	14.42	2035	2040	2025	2645	1425	2035	2029.16	0.08	-1138	2105	2070	2040	2005	1975	2055	1990	241	610	500	1460	5	1	48200000	981	7.14	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	2010	1.24	20250204	2505	-18.76	20240823	1900	7.11	20240805	0.14	N	019010	500	241 억	40949	N	N	N	N
139	20250205	150310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-10	5	-0.49	10679745	5264	13.64	2035	2040	2025	2645	1425	2035	2028.83	0.08	-1021	2105	2070	2040	2005	1975	2055	1990	241	610	500	1460	5	1	48200000	976	7.11	0.31	12	0.01	285.00	6623.00	2505	20240823	-19.16	1900	20240805	6.58	2095	-3.34	20250123	2010	0.75	20250204	2505	-19.16	20240823	1900	6.58	20240805	0.14	N	019010	500	241 억	40949	N	N	N	N
140	20250205	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	4580740	2254	5.84	2035	2040	2030	2645	1425	2035	2032.27	0.08	-1021	2105	2070	2040	2005	1975	2055	1990	241	610	500	1460	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	2010	1.00	20250204	2505	-18.96	20240823	1900	6.84	20240805	0.14	N	019010	500	241 억	40949	N	N	N	N
141	20250205	130311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	4580740	2254	5.84	2035	2040	2030	2645	1425	2035	2032.27	0.08	-1021	2105	2070	2040	2005	1975	2055	1990	241	610	500	1460	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	2010	1.00	20250204	2505	-18.96	20240823	1900	6.84	20240805	0.14	N	019010	500	241 억	40949	N	N	N	N
142	20250205	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	2081800	1023	2.65	2035	2040	2030	2645	1425	2035	2035.00	0.08	-1021	2105	2070	2040	2005	1975	2055	1990	241	610	500	1460	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	2010	1.00	20250204	2505	-18.96	20240823	1900	6.84	20240805	0.14	N	019010	500	241 억	40949	N	N	N	N
143	20250205	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	2081800	1023	2.65	2035	2040	2030	2645	1425	2035	2035.00	0.08	-1021	2105	2070	2040	2005	1975	2055	1990	241	610	500	1460	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	2010	1.00	20250204	2505	-18.96	20240823	1900	6.84	20240805	0.14	N	019010	500	241 억	40949	N	N	N	N
144	20250205	100312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	2081800	1023	2.65	2035	2040	2030	2645	1425	2035	2035.00	0.08	-1021	2105	2070	2040	2005	1975	2055	1990	241	610	500	1460	5	1	48200000	978	7.12	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.96	1900	20240805	6.84	2095	-3.10	20250123	2010	1.00	20250204	2505	-18.96	20240823	1900	6.84	20240805	0.14	N	019010	500	241 억	40949	N	N	N	N
145	20250205	090315	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	0	3	0.00	2035000	1000	2.59	2035	2035	2035	2645	1425	2035	2035.00	0.08	-999	2105	2070	2040	2005	1975	2055	1990	241	610	500	1460	5	1	48200000	981	7.14	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	2010	1.24	20250204	2505	-18.76	20240823	1900	7.11	20240805	0.14	N	019010	500	241 억	40949	N	N	N	N
146	20250204	160308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-20	5	-0.97	78245415	38603	497.91	2040	2075	2010	2670	1440	2055	2026.92	0.09	-3080	2101	2077	2051	2027	2001	2065	2015	241	615	500	1470	5	1	48200000	981	7.14	0.31	12	0.08	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2095	-2.86	20250123	2010	1.24	20250204	2505	-18.76	20240823	1900	7.11	20240805	0.14	N	019010	500	241 억	44030	N	N	N	N
147	20250204	150308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-35	5	-1.70	61846910	30522	393.68	2040	2075	2010	2670	1440	2055	2026.31	0.09	-618	2101	2077	2051	2027	2001	2065	2015	241	615	500	1470	5	1	48200000	974	7.09	0.30	12	0.06	285.00	6623.00	2505	20240823	-19.36	1900	20240805	6.32	2095	-3.58	20250123	2010	0.50	20250204	2505	-19.36	20240823	1900	6.32	20240805	0.14	N	019010	500	241 억	44030	N	N	N	N
148	20250204	140308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-35	5	-1.70	48206230	23748	306.31	2040	2075	2020	2670	1440	2055	2029.91	0.09	-442	2101	2077	2051	2027	2001	2065	2015	241	615	500	1470	5	1	48200000	974	7.09	0.30	12	0.05	285.00	6623.00	2505	20240823	-19.36	1900	20240805	6.32	2095	-3.58	20250123	2015	0.25	20250102	2505	-19.36	20240823	1900	6.32	20240805	0.14	N	019010	500	241 억	44030	N	N	N	N
149	20250204	130308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-30	5	-1.46	25953700	12755	164.52	2040	2075	2025	2670	1440	2055	2034.79	0.09	-442	2101	2077	2051	2027	2001	2065	2015	241	615	500	1470	5	1	48200000	976	7.11	0.31	12	0.03	285.00	6623.00	2505	20240823	-19.16	1900	20240805	6.58	2095	-3.34	20250123	2015	0.50	20250102	2505	-19.16	20240823	1900	6.58	20240805	0.14	N	019010	500	241 억	44030	N	N	N	N
150	20250204	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-30	5	-1.46	25278030	12422	160.22	2040	2075	2025	2670	1440	2055	2034.94	0.09	-412	2101	2077	2051	2027	2001	2065	2015	241	615	500	1470	5	1	48200000	976	7.11	0.31	12	0.03	285.00	6623.00	2505	20240823	-19.16	1900	20240805	6.58	2095	-3.34	20250123	2015	0.50	20250102	2505	-19.16	20240823	1900	6.58	20240805	0.14	N	019010	500	241 억	44030	N	N	N	N
151	20250204	110305	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-5	5	-0.24	6209420	3034	39.13	2040	2075	2040	2670	1440	2055	2046.61	0.09	-907	2101	2077	2051	2027	2001	2065	2015	241	615	500	1470	5	1	48200000	988	7.19	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2095	-2.15	20250123	2015	1.74	20250102	2505	-18.16	20240823	1900	7.89	20240805	0.14	N	019010	500	241 억	44030	N	N	N	N
152	20250204	100308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	0	3	0.00	245820	120	1.55	2040	2055	2040	2670	1440	2055	2048.50	0.09	52	2101	2077	2051	2027	2001	2065	2015	241	615	500	1470	5	1	48200000	991	7.21	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.96	1900	20240805	8.16	2095	-1.91	20250123	2015	1.99	20250102	2505	-17.96	20240823	1900	8.16	20240805	0.14	N	019010	500	241 억	44030	N	N	N	N
153	20250204	090307	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-15	5	-0.73	106080	52	0.67	2040	2040	2040	2670	1440	2055	2040.00	0.09	52	2101	2077	2051	2027	2001	2065	2015	241	615	500	1470	5	1	48200000	983	7.16	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2095	-2.63	20250123	2015	1.24	20250102	2505	-18.56	20240823	1900	7.37	20240805	0.14	N	019010	500	241 억	44030	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History