KissMeData/048470/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	160537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	-50	5	-1.52	110149295	33907	307.97	3290	3290	3230	4280	2310	3295	3248.57	1.26	-639	3348	3321	3298	3271	3248	3335	3285	50	985	500	2100	5	1	10000000	325	-14.82	0.45	12	0.34	-219.00	7243.00	5980	20240604	-45.74	3000	20241209	8.17	3475	-6.62	20250221	3115	4.17	20250102	5980	-45.74	20240604	3000	8.17	20241209	1.58	N	048470	500	50 억	126068	N	N	N	N
3	20250228	150540	57	100.00	KOSDAQ	유통	N	N	N	N	N	3235	-60	5	-1.82	107175745	32990	299.64	3290	3290	3230	4280	2310	3295	3248.73	1.26	-609	3348	3321	3298	3271	3248	3335	3285	50	985	500	2100	5	1	10000000	324	-14.77	0.45	12	0.33	-219.00	7243.00	5980	20240604	-45.90	3000	20241209	7.83	3475	-6.91	20250221	3115	3.85	20250102	5980	-45.90	20240604	3000	7.83	20241209	1.58	N	048470	500	50 억	126068	N	N	N	N
4	20250228	140541	57	100.00	KOSDAQ	유통	N	N	N	N	N	3260	-35	5	-1.06	105632810	32514	295.31	3290	3290	3230	4280	2310	3295	3248.84	1.26	-525	3348	3321	3298	3271	3248	3335	3285	50	985	500	2100	5	1	10000000	326	-14.89	0.45	12	0.33	-219.00	7243.00	5980	20240604	-45.48	3000	20241209	8.67	3475	-6.19	20250221	3115	4.65	20250102	5980	-45.48	20240604	3000	8.67	20241209	1.58	N	048470	500	50 억	126068	N	N	N	N
5	20250228	130539	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	-50	5	-1.52	95131260	29270	265.85	3290	3290	3230	4280	2310	3295	3250.13	1.26	-744	3348	3321	3298	3271	3248	3335	3285	50	985	500	2100	5	1	10000000	325	-14.82	0.45	12	0.29	-219.00	7243.00	5980	20240604	-45.74	3000	20241209	8.17	3475	-6.62	20250221	3115	4.17	20250102	5980	-45.74	20240604	3000	8.17	20241209	1.58	N	048470	500	50 억	126068	N	N	N	N
6	20250228	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	-65	5	-1.97	92345390	28410	258.04	3290	3290	3230	4280	2310	3295	3250.45	1.26	-348	3348	3321	3298	3271	3248	3335	3285	50	985	500	2100	5	1	10000000	323	-14.75	0.45	12	0.28	-219.00	7243.00	5980	20240604	-45.99	3000	20241209	7.67	3475	-7.05	20250221	3115	3.69	20250102	5980	-45.99	20240604	3000	7.67	20241209	1.58	N	048470	500	50 억	126068	N	N	N	N
7	20250228	110537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3240	-55	5	-1.67	77429070	23801	216.18	3290	3290	3230	4280	2310	3295	3253.19	1.26	-402	3348	3321	3298	3271	3248	3335	3285	50	985	500	2100	5	1	10000000	324	-14.79	0.45	12	0.24	-219.00	7243.00	5980	20240604	-45.82	3000	20241209	8.00	3475	-6.76	20250221	3115	4.01	20250102	5980	-45.82	20240604	3000	8.00	20241209	1.58	N	048470	500	50 억	126068	N	N	N	N
8	20250228	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-15	5	-0.46	12349120	3782	34.35	3290	3290	3260	4280	2310	3295	3265.24	1.26	153	3348	3321	3298	3271	3248	3335	3285	50	985	500	2100	5	1	10000000	328	-14.98	0.45	12	0.04	-219.00	7243.00	5980	20240604	-45.15	3000	20241209	9.33	3475	-5.61	20250221	3115	5.30	20250102	5980	-45.15	20240604	3000	9.33	20241209	1.58	N	048470	500	50 억	126068	N	N	N	N
9	20250228	090539	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	-5	5	-0.15	59220	18	0.16	3290	3290	3290	4280	2310	3295	3290.00	1.26	-2	3348	3321	3298	3271	3248	3335	3285	50	985	500	2100	5	1	10000000	329	-15.02	0.45	12	0.00	-219.00	7243.00	5980	20240604	-44.98	3000	20241209	9.67	3475	-5.32	20250221	3115	5.62	20250102	5980	-44.98	20240604	3000	9.67	20241209	1.58	N	048470	500	50 억	126068	N	N	N	N
10	20250227	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	-5	5	-0.15	36348665	11010	126.13	3275	3325	3275	4290	2310	3300	3301.42	1.26	-293	3346	3322	3291	3267	3236	3335	3280	50	990	500	2110	5	1	10000000	330	-15.05	0.45	12	0.11	-219.00	7243.00	5980	20240604	-44.90	3000	20241209	9.83	3475	-5.18	20250221	3115	5.78	20250102	5980	-44.90	20240604	3000	9.83	20241209	1.57	N	048470	500	50 억	126362	N	N	N	N
11	20250227	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	-10	5	-0.30	35616920	10788	123.59	3275	3325	3275	4290	2310	3300	3301.53	1.26	-204	3346	3322	3291	3267	3236	3335	3280	50	990	500	2110	5	1	10000000	329	-15.02	0.45	12	0.11	-219.00	7243.00	5980	20240604	-44.98	3000	20241209	9.67	3475	-5.32	20250221	3115	5.62	20250102	5980	-44.98	20240604	3000	9.67	20241209	1.57	N	048470	500	50 억	126362	N	N	N	N
12	20250227	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	0	3	0.00	33373475	10108	115.80	3275	3325	3275	4290	2310	3300	3301.69	1.26	-521	3346	3322	3291	3267	3236	3335	3280	50	990	500	2110	5	1	10000000	330	-15.07	0.46	12	0.10	-219.00	7243.00	5980	20240604	-44.82	3000	20241209	10.00	3475	-5.04	20250221	3115	5.94	20250102	5980	-44.82	20240604	3000	10.00	20241209	1.57	N	048470	500	50 억	126362	N	N	N	N
13	20250227	130533	57	100.00	KOSDAQ	유통	N	N	N	N	N	3320	20	2	0.61	31869430	9653	110.59	3275	3325	3275	4290	2310	3300	3301.51	1.26	-366	3346	3322	3291	3267	3236	3335	3280	50	990	500	2110	5	1	10000000	332	-15.16	0.46	12	0.10	-219.00	7243.00	5980	20240604	-44.48	3000	20241209	10.67	3475	-4.46	20250221	3115	6.58	20250102	5980	-44.48	20240604	3000	10.67	20241209	1.57	N	048470	500	50 억	126362	N	N	N	N
14	20250227	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-20	5	-0.61	28235870	8549	97.94	3275	3325	3275	4290	2310	3300	3302.83	1.26	-436	3346	3322	3291	3267	3236	3335	3280	50	990	500	2110	5	1	10000000	328	-14.98	0.45	12	0.09	-219.00	7243.00	5980	20240604	-45.15	3000	20241209	9.33	3475	-5.61	20250221	3115	5.30	20250102	5980	-45.15	20240604	3000	9.33	20241209	1.57	N	048470	500	50 억	126362	N	N	N	N
15	20250227	110537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	0	3	0.00	25504550	7718	88.42	3275	3325	3275	4290	2310	3300	3304.55	1.26	-449	3346	3322	3291	3267	3236	3335	3280	50	990	500	2110	5	1	10000000	330	-15.07	0.46	12	0.08	-219.00	7243.00	5980	20240604	-44.82	3000	20241209	10.00	3475	-5.04	20250221	3115	5.94	20250102	5980	-44.82	20240604	3000	10.00	20241209	1.57	N	048470	500	50 억	126362	N	N	N	N
16	20250227	100550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	10	2	0.30	13735640	4170	47.77	3275	3315	3275	4290	2310	3300	3293.92	1.26	-123	3346	3322	3291	3267	3236	3335	3280	50	990	500	2110	5	1	10000000	331	-15.11	0.46	12	0.04	-219.00	7243.00	5980	20240604	-44.65	3000	20241209	10.33	3475	-4.75	20250221	3115	6.26	20250102	5980	-44.65	20240604	3000	10.33	20241209	1.57	N	048470	500	50 억	126362	N	N	N	N
17	20250227	090550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	-15	5	-0.45	6187590	1888	21.63	3275	3285	3275	4290	2310	3300	3277.33	1.26	10	3346	3322	3291	3267	3236	3335	3280	50	990	500	2110	5	1	10000000	329	-15.00	0.45	12	0.02	-219.00	7243.00	5980	20240604	-45.07	3000	20241209	9.50	3475	-5.47	20250221	3115	5.46	20250102	5980	-45.07	20240604	3000	9.50	20241209	1.57	N	048470	500	50 억	126362	N	N	N	N
18	20250226	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	20	2	0.61	28726550	8727	44.90	3260	3315	3260	4260	2300	3280	3291.69	1.26	462	3360	3320	3295	3255	3230	3340	3275	50	980	500	2090	5	1	10000000	330	-15.07	0.46	12	0.09	-219.00	7243.00	5980	20240604	-44.82	3000	20241209	10.00	3475	-5.04	20250221	3115	5.94	20250102	5980	-44.82	20240604	3000	10.00	20241209	1.60	N	048470	500	50 억	125900	N	N	N	N
19	20250226	150535	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	30	2	0.91	24653430	7496	38.56	3260	3315	3260	4260	2300	3280	3288.88	1.26	249	3360	3320	3295	3255	3230	3340	3275	50	980	500	2090	5	1	10000000	331	-15.11	0.46	12	0.07	-219.00	7243.00	5980	20240604	-44.65	3000	20241209	10.33	3475	-4.75	20250221	3115	6.26	20250102	5980	-44.65	20240604	3000	10.33	20241209	1.60	N	048470	500	50 억	125900	N	N	N	N
20	20250226	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	5	2	0.15	20309095	6181	31.80	3260	3315	3260	4260	2300	3280	3285.73	1.26	516	3360	3320	3295	3255	3230	3340	3275	50	980	500	2090	5	1	10000000	329	-15.00	0.45	12	0.06	-219.00	7243.00	5980	20240604	-45.07	3000	20241209	9.50	3475	-5.47	20250221	3115	5.46	20250102	5980	-45.07	20240604	3000	9.50	20241209	1.60	N	048470	500	50 억	125900	N	N	N	N
21	20250226	130532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	10	2	0.30	15244175	4641	23.88	3260	3315	3260	4260	2300	3280	3284.67	1.26	-145	3360	3320	3295	3255	3230	3340	3275	50	980	500	2090	5	1	10000000	329	-15.02	0.45	12	0.05	-219.00	7243.00	5980	20240604	-44.98	3000	20241209	9.67	3475	-5.32	20250221	3115	5.62	20250102	5980	-44.98	20240604	3000	9.67	20241209	1.60	N	048470	500	50 억	125900	N	N	N	N
22	20250226	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	10	2	0.30	14393275	4383	22.55	3260	3315	3260	4260	2300	3280	3283.89	1.26	-243	3360	3320	3295	3255	3230	3340	3275	50	980	500	2090	5	1	10000000	329	-15.02	0.45	12	0.04	-219.00	7243.00	5980	20240604	-44.98	3000	20241209	9.67	3475	-5.32	20250221	3115	5.62	20250102	5980	-44.98	20240604	3000	9.67	20241209	1.60	N	048470	500	50 억	125900	N	N	N	N
23	20250226	110532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	20	2	0.61	10617485	3237	16.65	3260	3315	3260	4260	2300	3280	3280.04	1.26	-311	3360	3320	3295	3255	3230	3340	3275	50	980	500	2090	5	1	10000000	330	-15.07	0.46	12	0.03	-219.00	7243.00	5980	20240604	-44.82	3000	20241209	10.00	3475	-5.04	20250221	3115	5.94	20250102	5980	-44.82	20240604	3000	10.00	20241209	1.60	N	048470	500	50 억	125900	N	N	N	N
24	20250226	100532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3315	35	2	1.07	5323245	1628	8.38	3260	3315	3260	4260	2300	3280	3269.81	1.26	-301	3360	3320	3295	3255	3230	3340	3275	50	980	500	2090	5	1	10000000	332	-15.14	0.46	12	0.02	-219.00	7243.00	5980	20240604	-44.57	3000	20241209	10.50	3475	-4.60	20250221	3115	6.42	20250102	5980	-44.57	20240604	3000	10.50	20241209	1.60	N	048470	500	50 억	125900	N	N	N	N
25	20250226	090536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3260	-20	5	-0.61	2490640	764	3.93	3260	3260	3260	4260	2300	3280	3260.00	1.26	-112	3360	3320	3295	3255	3230	3340	3275	50	980	500	2090	5	1	10000000	326	-14.89	0.45	12	0.01	-219.00	7243.00	5980	20240604	-45.48	3000	20241209	8.67	3475	-6.19	20250221	3115	4.65	20250102	5980	-45.48	20240604	3000	8.67	20241209	1.60	N	048470	500	50 억	125900	N	N	N	N
26	20250225	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-20	5	-0.61	63922595	19437	101.63	3270	3335	3270	4290	2310	3300	3288.71	1.24	2312	3396	3347	3296	3247	3196	3372	3272	50	990	500	2110	5	1	10000000	328	-14.98	0.45	12	0.19	-219.00	7243.00	5980	20240604	-45.15	3000	20241209	9.33	3475	-5.61	20250221	3115	5.30	20250102	5980	-45.15	20240604	3000	9.33	20241209	1.57	N	048470	500	50 억	123588	N	N	N	N
27	20250225	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	-5	5	-0.15	57515285	17489	91.45	3270	3335	3270	4290	2310	3300	3288.65	1.24	2618	3396	3347	3296	3247	3196	3372	3272	50	990	500	2110	5	1	10000000	330	-15.05	0.45	12	0.17	-219.00	7243.00	5980	20240604	-44.90	3000	20241209	9.83	3475	-5.18	20250221	3115	5.78	20250102	5980	-44.90	20240604	3000	9.83	20241209	1.57	N	048470	500	50 억	123588	N	N	N	N
28	20250225	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-20	5	-0.61	55940130	17011	88.95	3270	3335	3270	4290	2310	3300	3288.47	1.24	2611	3396	3347	3296	3247	3196	3372	3272	50	990	500	2110	5	1	10000000	328	-14.98	0.45	12	0.17	-219.00	7243.00	5980	20240604	-45.15	3000	20241209	9.33	3475	-5.61	20250221	3115	5.30	20250102	5980	-45.15	20240604	3000	9.33	20241209	1.57	N	048470	500	50 억	123588	N	N	N	N
29	20250225	130531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3305	5	2	0.15	43685915	13287	69.47	3270	3335	3270	4290	2310	3300	3287.87	1.24	1614	3396	3347	3296	3247	3196	3372	3272	50	990	500	2110	5	1	10000000	331	-15.09	0.46	12	0.13	-219.00	7243.00	5980	20240604	-44.73	3000	20241209	10.17	3475	-4.89	20250221	3115	6.10	20250102	5980	-44.73	20240604	3000	10.17	20241209	1.57	N	048470	500	50 억	123588	N	N	N	N
30	20250225	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	0	3	0.00	35825690	10907	57.03	3270	3335	3270	4290	2310	3300	3284.65	1.24	1517	3396	3347	3296	3247	3196	3372	3272	50	990	500	2110	5	1	10000000	330	-15.07	0.46	12	0.11	-219.00	7243.00	5980	20240604	-44.82	3000	20241209	10.00	3475	-5.04	20250221	3115	5.94	20250102	5980	-44.82	20240604	3000	10.00	20241209	1.57	N	048470	500	50 억	123588	N	N	N	N
31	20250225	110529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3305	5	2	0.15	33634485	10243	53.56	3270	3335	3270	4290	2310	3300	3283.66	1.24	1503	3396	3347	3296	3247	3196	3372	3272	50	990	500	2110	5	1	10000000	331	-15.09	0.46	12	0.10	-219.00	7243.00	5980	20240604	-44.73	3000	20241209	10.17	3475	-4.89	20250221	3115	6.10	20250102	5980	-44.73	20240604	3000	10.17	20241209	1.57	N	048470	500	50 억	123588	N	N	N	N
32	20250225	100528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3305	5	2	0.15	26563205	8102	42.36	3270	3335	3270	4290	2310	3300	3278.60	1.24	1509	3396	3347	3296	3247	3196	3372	3272	50	990	500	2110	5	1	10000000	331	-15.09	0.46	12	0.08	-219.00	7243.00	5980	20240604	-44.73	3000	20241209	10.17	3475	-4.89	20250221	3115	6.10	20250102	5980	-44.73	20240604	3000	10.17	20241209	1.57	N	048470	500	50 억	123588	N	N	N	N
33	20250225	090532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-30	5	-0.91	6196665	1895	9.91	3270	3275	3270	4290	2310	3300	3270.01	1.24	912	3396	3347	3296	3247	3196	3372	3272	50	990	500	2110	5	1	10000000	327	-14.93	0.45	12	0.02	-219.00	7243.00	5980	20240604	-45.32	3000	20241209	9.00	3475	-5.90	20250221	3115	4.98	20250102	5980	-45.32	20240604	3000	9.00	20241209	1.57	N	048470	500	50 억	123588	N	N	N	N
34	20250224	160526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	0	3	0.00	62436025	19025	12.85	3295	3345	3245	4290	2310	3300	3281.79	1.22	1162	3560	3430	3345	3215	3130	3387	3172	50	990	500	2110	5	1	10000000	330	-15.07	0.46	12	0.19	-219.00	7243.00	5980	20240604	-44.82	3000	20241209	10.00	3475	-5.04	20250221	3115	5.94	20250102	5980	-44.82	20240604	3000	10.00	20241209	1.56	N	048470	500	50 억	122426	N	N	N	N
35	20250224	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	0	3	0.00	60335705	18388	12.42	3295	3345	3245	4290	2310	3300	3281.25	1.22	1107	3560	3430	3345	3215	3130	3387	3172	50	990	500	2110	5	1	10000000	330	-15.07	0.46	12	0.18	-219.00	7243.00	5980	20240604	-44.82	3000	20241209	10.00	3475	-5.04	20250221	3115	5.94	20250102	5980	-44.82	20240604	3000	10.00	20241209	1.56	N	048470	500	50 억	122426	N	N	N	N
36	20250224	140525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3315	15	2	0.45	51316905	15657	10.58	3295	3345	3245	4290	2310	3300	3277.57	1.22	947	3560	3430	3345	3215	3130	3387	3172	50	990	500	2110	5	1	10000000	332	-15.14	0.46	12	0.16	-219.00	7243.00	5980	20240604	-44.57	3000	20241209	10.50	3475	-4.60	20250221	3115	6.42	20250102	5980	-44.57	20240604	3000	10.50	20241209	1.56	N	048470	500	50 억	122426	N	N	N	N
37	20250224	130526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3325	25	2	0.76	41808650	12775	8.63	3295	3345	3245	4290	2310	3300	3272.69	1.22	1073	3560	3430	3345	3215	3130	3387	3172	50	990	500	2110	5	1	10000000	333	-15.18	0.46	12	0.13	-219.00	7243.00	5980	20240604	-44.40	3000	20241209	10.83	3475	-4.32	20250221	3115	6.74	20250102	5980	-44.40	20240604	3000	10.83	20241209	1.56	N	048470	500	50 억	122426	N	N	N	N
38	20250224	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	-15	5	-0.45	36666920	11216	7.58	3295	3295	3245	4290	2310	3300	3269.16	1.22	1109	3560	3430	3345	3215	3130	3387	3172	50	990	500	2110	5	1	10000000	329	-15.00	0.45	12	0.11	-219.00	7243.00	5980	20240604	-45.07	3000	20241209	9.50	3475	-5.47	20250221	3115	5.46	20250102	5980	-45.07	20240604	3000	9.50	20241209	1.56	N	048470	500	50 억	122426	N	N	N	N
39	20250224	110523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-20	5	-0.61	25478405	7799	5.27	3295	3295	3245	4290	2310	3300	3266.88	1.22	710	3560	3430	3345	3215	3130	3387	3172	50	990	500	2110	5	1	10000000	328	-14.98	0.45	12	0.08	-219.00	7243.00	5980	20240604	-45.15	3000	20241209	9.33	3475	-5.61	20250221	3115	5.30	20250102	5980	-45.15	20240604	3000	9.33	20241209	1.56	N	048470	500	50 억	122426	N	N	N	N
40	20250224	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	-25	5	-0.76	18752895	5739	3.88	3295	3295	3245	4290	2310	3300	3267.62	1.22	691	3560	3430	3345	3215	3130	3387	3172	50	990	500	2110	5	1	10000000	328	-14.95	0.45	12	0.06	-219.00	7243.00	5980	20240604	-45.23	3000	20241209	9.17	3475	-5.76	20250221	3115	5.14	20250102	5980	-45.23	20240604	3000	9.17	20241209	1.56	N	048470	500	50 억	122426	N	N	N	N
41	20250224	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-30	5	-0.91	10035530	3074	2.08	3295	3295	3245	4290	2310	3300	3264.65	1.22	370	3560	3430	3345	3215	3130	3387	3172	50	990	500	2110	5	1	10000000	327	-14.93	0.45	12	0.03	-219.00	7243.00	5980	20240604	-45.32	3000	20241209	9.00	3475	-5.90	20250221	3115	4.98	20250102	5980	-45.32	20240604	3000	9.00	20241209	1.56	N	048470	500	50 억	122426	N	N	N	N
42	20250221	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	0	3	0.00	498372780	147898	764.41	3385	3475	3260	4290	2310	3300	3369.80	1.22	60	3330	3315	3285	3270	3240	3322	3277	50	990	500	2110	5	1	10000000	330	-15.07	0.46	12	1.48	-219.00	7243.00	5980	20240604	-44.82	3000	20241209	10.00	3475	-5.04	20250221	3115	5.94	20250102	5980	-44.82	20240604	3000	10.00	20241209	1.58	N	048470	500	50 억	122366	N	N	N	N
43	20250221	150525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3315	15	2	0.45	483106685	143274	740.51	3385	3475	3260	4290	2310	3300	3371.91	1.22	544	3330	3315	3285	3270	3240	3322	3277	50	990	500	2110	5	1	10000000	332	-15.14	0.46	12	1.43	-219.00	7243.00	5980	20240604	-44.57	3000	20241209	10.50	3475	-4.60	20250221	3115	6.42	20250102	5980	-44.57	20240604	3000	10.50	20241209	1.58	N	048470	500	50 억	122366	N	N	N	N
44	20250221	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	-5	5	-0.15	466713610	138296	714.78	3385	3475	3260	4290	2310	3300	3374.74	1.22	303	3330	3315	3285	3270	3240	3322	3277	50	990	500	2110	5	1	10000000	330	-15.05	0.45	12	1.38	-219.00	7243.00	5980	20240604	-44.90	3000	20241209	9.83	3475	-5.18	20250221	3115	5.78	20250102	5980	-44.90	20240604	3000	9.83	20241209	1.58	N	048470	500	50 억	122366	N	N	N	N
45	20250221	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	-10	5	-0.30	459583610	136139	703.63	3385	3475	3260	4290	2310	3300	3375.84	1.22	454	3330	3315	3285	3270	3240	3322	3277	50	990	500	2110	5	1	10000000	329	-15.02	0.45	12	1.36	-219.00	7243.00	5980	20240604	-44.98	3000	20241209	9.67	3475	-5.32	20250221	3115	5.62	20250102	5980	-44.98	20240604	3000	9.67	20241209	1.58	N	048470	500	50 억	122366	N	N	N	N
46	20250221	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	-10	5	-0.30	454498570	134596	695.66	3385	3475	3260	4290	2310	3300	3376.76	1.22	652	3330	3315	3285	3270	3240	3322	3277	50	990	500	2110	5	1	10000000	329	-15.02	0.45	12	1.35	-219.00	7243.00	5980	20240604	-44.98	3000	20241209	9.67	3475	-5.32	20250221	3115	5.62	20250102	5980	-44.98	20240604	3000	9.67	20241209	1.58	N	048470	500	50 억	122366	N	N	N	N
47	20250221	110522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	-10	5	-0.30	449465410	133075	687.80	3385	3475	3260	4290	2310	3300	3377.53	1.22	850	3330	3315	3285	3270	3240	3322	3277	50	990	500	2110	5	1	10000000	329	-15.02	0.45	12	1.33	-219.00	7243.00	5980	20240604	-44.98	3000	20241209	9.67	3475	-5.32	20250221	3115	5.62	20250102	5980	-44.98	20240604	3000	9.67	20241209	1.58	N	048470	500	50 억	122366	N	N	N	N
48	20250221	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3405	105	2	3.18	353035450	103756	536.26	3385	3475	3340	4290	2310	3300	3402.55	1.22	101	3330	3315	3285	3270	3240	3322	3277	50	990	500	2110	5	1	10000000	341	-15.55	0.47	12	1.04	-219.00	7243.00	5980	20240604	-43.06	3000	20241209	13.50	3475	-2.01	20250221	3115	9.31	20250102	5980	-43.06	20240604	3000	13.50	20241209	1.58	N	048470	500	50 억	122366	N	N	N	N
49	20250221	090524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3430	130	2	3.94	80266720	23520	121.56	3385	3475	3340	4290	2310	3300	3412.70	1.22	-456	3330	3315	3285	3270	3240	3322	3277	50	990	500	2110	5	1	10000000	343	-15.66	0.47	12	0.24	-219.00	7243.00	5980	20240604	-42.64	3000	20241209	14.33	3475	-1.29	20250221	3115	10.11	20250102	5980	-42.64	20240604	3000	14.33	20241209	1.58	N	048470	500	50 억	122366	N	N	N	N
50	20250220	160520	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	40	2	1.23	63161805	19278	130.57	3260	3300	3255	4235	2285	3260	3276.35	1.21	970	3363	3311	3283	3231	3203	3297	3217	50	975	500	2080	5	1	10000000	330	-15.07	0.46	12	0.19	-219.00	7243.00	5980	20240604	-44.82	3000	20241209	10.00	3470	-4.90	20250213	3115	5.94	20250102	5980	-44.82	20240604	3000	10.00	20241209	1.54	N	048470	500	50 억	121396	N	N	N	N
51	20250220	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	10	2	0.31	56153845	17147	116.14	3260	3290	3255	4235	2285	3260	3274.85	1.21	1079	3363	3311	3283	3231	3203	3297	3217	50	975	500	2080	5	1	10000000	327	-14.93	0.45	12	0.17	-219.00	7243.00	5980	20240604	-45.32	3000	20241209	9.00	3470	-5.76	20250213	3115	4.98	20250102	5980	-45.32	20240604	3000	9.00	20241209	1.54	N	048470	500	50 억	121396	N	N	N	N
52	20250220	140522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	30	2	0.92	54186575	16545	112.06	3260	3290	3255	4235	2285	3260	3275.10	1.21	1059	3363	3311	3283	3231	3203	3297	3217	50	975	500	2080	5	1	10000000	329	-15.02	0.45	12	0.17	-219.00	7243.00	5980	20240604	-44.98	3000	20241209	9.67	3470	-5.19	20250213	3115	5.62	20250102	5980	-44.98	20240604	3000	9.67	20241209	1.54	N	048470	500	50 억	121396	N	N	N	N
53	20250220	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	15	2	0.46	49656050	15167	102.73	3260	3290	3255	4235	2285	3260	3273.95	1.21	1599	3363	3311	3283	3231	3203	3297	3217	50	975	500	2080	5	1	10000000	328	-14.95	0.45	12	0.15	-219.00	7243.00	5980	20240604	-45.23	3000	20241209	9.17	3470	-5.62	20250213	3115	5.14	20250102	5980	-45.23	20240604	3000	9.17	20241209	1.54	N	048470	500	50 억	121396	N	N	N	N
54	20250220	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	5	2	0.15	46484910	14195	96.15	3260	3290	3255	4235	2285	3260	3274.74	1.21	1494	3363	3311	3283	3231	3203	3297	3217	50	975	500	2080	5	1	10000000	327	-14.91	0.45	12	0.14	-219.00	7243.00	5980	20240604	-45.40	3000	20241209	8.83	3470	-5.91	20250213	3115	4.82	20250102	5980	-45.40	20240604	3000	8.83	20241209	1.54	N	048470	500	50 억	121396	N	N	N	N
55	20250220	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	30	2	0.92	25461850	7752	52.51	3260	3290	3260	4235	2285	3260	3284.55	1.21	25	3363	3311	3283	3231	3203	3297	3217	50	975	500	2080	5	1	10000000	329	-15.02	0.45	12	0.08	-219.00	7243.00	5980	20240604	-44.98	3000	20241209	9.67	3470	-5.19	20250213	3115	5.62	20250102	5980	-44.98	20240604	3000	9.67	20241209	1.54	N	048470	500	50 억	121396	N	N	N	N
56	20250220	100520	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	30	2	0.92	21646860	6586	44.61	3260	3290	3260	4235	2285	3260	3286.80	1.21	-154	3363	3311	3283	3231	3203	3297	3217	50	975	500	2080	5	1	10000000	329	-15.02	0.45	12	0.07	-219.00	7243.00	5980	20240604	-44.98	3000	20241209	9.67	3470	-5.19	20250213	3115	5.62	20250102	5980	-44.98	20240604	3000	9.67	20241209	1.54	N	048470	500	50 억	121396	N	N	N	N
57	20250220	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3260	0	3	0.00	110840	34	0.23	3260	3260	3260	4235	2285	3260	3260.00	1.21	0	3363	3311	3283	3231	3203	3297	3217	50	975	500	2080	5	1	10000000	326	-14.89	0.45	12	0.00	-219.00	7243.00	5980	20240604	-45.48	3000	20241209	8.67	3470	-6.05	20250213	3115	4.65	20250102	5980	-45.48	20240604	3000	8.67	20241209	1.54	N	048470	500	50 억	121396	N	N	N	N
58	20250219	160519	57	100.00	KOSDAQ	유통	N	N	N	N	N	3260	-45	5	-1.36	48467640	14764	122.24	3290	3335	3255	4295	2315	3305	3282.83	1.21	218	3345	3325	3305	3285	3265	3315	3275	50	990	500	2110	5	1	10000000	326	-14.89	0.45	12	0.15	-219.00	7243.00	5980	20240604	-45.48	3000	20241209	8.67	3470	-6.05	20250213	3115	4.65	20250102	5980	-45.48	20240604	3000	8.67	20241209	1.52	N	048470	500	50 억	121178	N	N	N	N
59	20250219	150520	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-25	5	-0.76	42609160	12969	107.38	3290	3335	3255	4295	2315	3305	3285.46	1.21	1169	3345	3325	3305	3285	3265	3315	3275	50	990	500	2110	5	1	10000000	328	-14.98	0.45	12	0.13	-219.00	7243.00	5980	20240604	-45.15	3000	20241209	9.33	3470	-5.48	20250213	3115	5.30	20250102	5980	-45.15	20240604	3000	9.33	20241209	1.52	N	048470	500	50 억	121178	N	N	N	N
60	20250219	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	-30	5	-0.91	39402260	11991	99.28	3290	3335	3255	4295	2315	3305	3285.99	1.21	1315	3345	3325	3305	3285	3265	3315	3275	50	990	500	2110	5	1	10000000	328	-14.95	0.45	12	0.12	-219.00	7243.00	5980	20240604	-45.23	3000	20241209	9.17	3470	-5.62	20250213	3115	5.14	20250102	5980	-45.23	20240604	3000	9.17	20241209	1.52	N	048470	500	50 억	121178	N	N	N	N
61	20250219	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3315	10	2	0.30	28237230	8577	71.01	3290	3335	3270	4295	2315	3305	3292.20	1.21	444	3345	3325	3305	3285	3265	3315	3275	50	990	500	2110	5	1	10000000	332	-15.14	0.46	12	0.09	-219.00	7243.00	5980	20240604	-44.57	3000	20241209	10.50	3470	-4.47	20250213	3115	6.42	20250102	5980	-44.57	20240604	3000	10.50	20241209	1.52	N	048470	500	50 억	121178	N	N	N	N
62	20250219	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-25	5	-0.76	27884925	8470	70.13	3290	3335	3270	4295	2315	3305	3292.20	1.21	441	3345	3325	3305	3285	3265	3315	3275	50	990	500	2110	5	1	10000000	328	-14.98	0.45	12	0.08	-219.00	7243.00	5980	20240604	-45.15	3000	20241209	9.33	3470	-5.48	20250213	3115	5.30	20250102	5980	-45.15	20240604	3000	9.33	20241209	1.52	N	048470	500	50 억	121178	N	N	N	N
63	20250219	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	-20	5	-0.61	22715880	6898	57.11	3290	3335	3270	4295	2315	3305	3293.11	1.21	441	3345	3325	3305	3285	3265	3315	3275	50	990	500	2110	5	1	10000000	329	-15.00	0.45	12	0.07	-219.00	7243.00	5980	20240604	-45.07	3000	20241209	9.50	3470	-5.33	20250213	3115	5.46	20250102	5980	-45.07	20240604	3000	9.50	20241209	1.52	N	048470	500	50 억	121178	N	N	N	N
64	20250219	100518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	5	2	0.15	19177385	5823	48.21	3290	3335	3270	4295	2315	3305	3293.39	1.21	350	3345	3325	3305	3285	3265	3315	3275	50	990	500	2110	5	1	10000000	331	-15.11	0.46	12	0.06	-219.00	7243.00	5980	20240604	-44.65	3000	20241209	10.33	3470	-4.61	20250213	3115	6.26	20250102	5980	-44.65	20240604	3000	10.33	20241209	1.52	N	048470	500	50 억	121178	N	N	N	N
65	20250219	090520	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	30	2	0.91	1200940	365	3.02	3290	3335	3290	4295	2315	3305	3290.25	1.21	-53	3345	3325	3305	3285	3265	3315	3275	50	990	500	2110	5	1	10000000	334	-15.23	0.46	12	0.00	-219.00	7243.00	5980	20240604	-44.23	3000	20241209	11.17	3470	-3.89	20250213	3115	7.06	20250102	5980	-44.23	20240604	3000	11.17	20241209	1.52	N	048470	500	50 억	121178	N	N	N	N
66	20250218	160517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3305	20	2	0.61	39943330	12078	81.40	3325	3325	3285	4270	2300	3285	3307.11	1.19	1717	3328	3306	3278	3256	3228	3317	3267	50	985	500	2100	5	1	10000000	331	-15.09	0.46	12	0.12	-219.00	7243.00	5980	20240604	-44.73	3000	20241209	10.17	3470	-4.76	20250213	3115	6.10	20250102	5980	-44.73	20240604	3000	10.17	20241209	1.52	N	048470	500	50 억	119458	N	N	N	N
67	20250218	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3315	30	2	0.91	37616830	11376	76.67	3325	3325	3285	4270	2300	3285	3306.68	1.19	1475	3328	3306	3278	3256	3228	3317	3267	50	985	500	2100	5	1	10000000	332	-15.14	0.46	12	0.11	-219.00	7243.00	5980	20240604	-44.57	3000	20241209	10.50	3470	-4.47	20250213	3115	6.42	20250102	5980	-44.57	20240604	3000	10.50	20241209	1.52	N	048470	500	50 억	119458	N	N	N	N
68	20250218	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	15	2	0.46	32696240	9887	66.63	3325	3325	3285	4270	2300	3285	3306.99	1.19	781	3328	3306	3278	3256	3228	3317	3267	50	985	500	2100	5	1	10000000	330	-15.07	0.46	12	0.10	-219.00	7243.00	5980	20240604	-44.82	3000	20241209	10.00	3470	-4.90	20250213	3115	5.94	20250102	5980	-44.82	20240604	3000	10.00	20241209	1.52	N	048470	500	50 억	119458	N	N	N	N
69	20250218	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	15	2	0.46	27387370	8283	55.82	3325	3325	3285	4270	2300	3285	3306.46	1.19	724	3328	3306	3278	3256	3228	3317	3267	50	985	500	2100	5	1	10000000	330	-15.07	0.46	12	0.08	-219.00	7243.00	5980	20240604	-44.82	3000	20241209	10.00	3470	-4.90	20250213	3115	5.94	20250102	5980	-44.82	20240604	3000	10.00	20241209	1.52	N	048470	500	50 억	119458	N	N	N	N
70	20250218	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3305	20	2	0.61	25624495	7749	52.22	3325	3325	3285	4270	2300	3285	3306.81	1.19	533	3328	3306	3278	3256	3228	3317	3267	50	985	500	2100	5	1	10000000	331	-15.09	0.46	12	0.08	-219.00	7243.00	5980	20240604	-44.73	3000	20241209	10.17	3470	-4.76	20250213	3115	6.10	20250102	5980	-44.73	20240604	3000	10.17	20241209	1.52	N	048470	500	50 억	119458	N	N	N	N
71	20250218	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	15	2	0.46	19271435	5829	39.28	3325	3325	3285	4270	2300	3285	3306.13	1.19	228	3328	3306	3278	3256	3228	3317	3267	50	985	500	2100	5	1	10000000	330	-15.07	0.46	12	0.06	-219.00	7243.00	5980	20240604	-44.82	3000	20241209	10.00	3470	-4.90	20250213	3115	5.94	20250102	5980	-44.82	20240604	3000	10.00	20241209	1.52	N	048470	500	50 억	119458	N	N	N	N
72	20250218	100517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3315	30	2	0.91	6740245	2038	13.74	3325	3325	3285	4270	2300	3285	3307.28	1.19	-67	3328	3306	3278	3256	3228	3317	3267	50	985	500	2100	5	1	10000000	332	-15.14	0.46	12	0.02	-219.00	7243.00	5980	20240604	-44.57	3000	20241209	10.50	3470	-4.47	20250213	3115	6.42	20250102	5980	-44.57	20240604	3000	10.50	20241209	1.52	N	048470	500	50 억	119458	N	N	N	N
73	20250218	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3325	40	2	1.22	69825	21	0.14	3325	3325	3325	4270	2300	3285	3325.00	1.19	0	3328	3306	3278	3256	3228	3317	3267	50	985	500	2100	5	1	10000000	333	-15.18	0.46	12	0.00	-219.00	7243.00	5980	20240604	-44.40	3000	20241209	10.83	3470	-4.18	20250213	3115	6.74	20250102	5980	-44.40	20240604	3000	10.83	20241209	1.52	N	048470	500	50 억	119458	N	N	N	N
74	20250217	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	20	2	0.61	48516690	14838	91.58	3265	3300	3250	4240	2290	3265	3269.76	1.19	349	3395	3330	3285	3220	3175	3307	3197	50	975	500	2080	5	1	10000000	329	-15.00	0.45	12	0.15	-219.00	7243.00	5980	20240604	-45.07	3000	20241209	9.50	3470	-5.33	20250213	3115	5.46	20250102	5980	-45.07	20240604	3000	9.50	20241209	1.51	N	048470	500	50 억	118633	N	N	N	N
75	20250217	150515	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	25	2	0.77	43184680	13216	81.57	3265	3300	3250	4240	2290	3265	3267.61	1.19	537	3395	3330	3285	3220	3175	3307	3197	50	975	500	2080	5	1	10000000	329	-15.02	0.45	12	0.13	-219.00	7243.00	5980	20240604	-44.98	3000	20241209	9.67	3470	-5.19	20250213	3115	5.62	20250102	5980	-44.98	20240604	3000	9.67	20241209	1.51	N	048470	500	50 억	118633	N	N	N	N
76	20250217	140516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	20	2	0.61	33153385	10167	62.75	3265	3295	3250	4240	2290	3265	3260.88	1.19	247	3395	3330	3285	3220	3175	3307	3197	50	975	500	2080	5	1	10000000	329	-15.00	0.45	12	0.10	-219.00	7243.00	5980	20240604	-45.07	3000	20241209	9.50	3470	-5.33	20250213	3115	5.46	20250102	5980	-45.07	20240604	3000	9.50	20241209	1.51	N	048470	500	50 억	118633	N	N	N	N
77	20250217	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	10	2	0.31	28754070	8828	54.48	3265	3295	3250	4240	2290	3265	3257.14	1.19	261	3395	3330	3285	3220	3175	3307	3197	50	975	500	2080	5	1	10000000	328	-14.95	0.45	12	0.09	-219.00	7243.00	5980	20240604	-45.23	3000	20241209	9.17	3470	-5.62	20250213	3115	5.14	20250102	5980	-45.23	20240604	3000	9.17	20241209	1.51	N	048470	500	50 억	118633	N	N	N	N
78	20250217	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	10	2	0.31	27724710	8514	52.55	3265	3295	3250	4240	2290	3265	3256.37	1.19	272	3395	3330	3285	3220	3175	3307	3197	50	975	500	2080	5	1	10000000	328	-14.95	0.45	12	0.09	-219.00	7243.00	5980	20240604	-45.23	3000	20241209	9.17	3470	-5.62	20250213	3115	5.14	20250102	5980	-45.23	20240604	3000	9.17	20241209	1.51	N	048470	500	50 억	118633	N	N	N	N
79	20250217	110516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	25	2	0.77	27691915	8504	52.48	3265	3295	3250	4240	2290	3265	3256.34	1.19	272	3395	3330	3285	3220	3175	3307	3197	50	975	500	2080	5	1	10000000	329	-15.02	0.45	12	0.09	-219.00	7243.00	5980	20240604	-44.98	3000	20241209	9.67	3470	-5.19	20250213	3115	5.62	20250102	5980	-44.98	20240604	3000	9.67	20241209	1.51	N	048470	500	50 억	118633	N	N	N	N
80	20250217	100514	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	-15	5	-0.46	20897180	6421	39.63	3265	3295	3250	4240	2290	3265	3254.51	1.19	-59	3395	3330	3285	3220	3175	3307	3197	50	975	500	2080	5	1	10000000	325	-14.84	0.45	12	0.06	-219.00	7243.00	5980	20240604	-45.65	3000	20241209	8.33	3470	-6.34	20250213	3115	4.33	20250102	5980	-45.65	20240604	3000	8.33	20241209	1.51	N	048470	500	50 억	118633	N	N	N	N
81	20250217	090516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3255	-10	5	-0.31	1970620	604	3.73	3265	3295	3255	4240	2290	3265	3262.62	1.19	-37	3395	3330	3285	3220	3175	3307	3197	50	975	500	2080	5	1	10000000	326	-14.86	0.45	12	0.01	-219.00	7243.00	5980	20240604	-45.57	3000	20241209	8.50	3470	-6.20	20250213	3115	4.49	20250102	5980	-45.57	20240604	3000	8.50	20241209	1.51	N	048470	500	50 억	118633	N	N	N	N
82	20250214	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	-40	5	-1.21	52887870	16203	15.90	3305	3350	3240	4295	2315	3305	3264.07	1.19	-774	3581	3442	3331	3192	3081	3512	3262	50	990	500	2110	5	1	10000000	327	-14.91	0.45	12	0.16	-219.00	7243.00	5980	20240604	-45.40	3000	20241209	8.83	3470	-5.91	20250213	3115	4.82	20250102	5980	-45.40	20240604	3000	8.83	20241209	1.51	N	048470	500	50 억	119408	N	N	N	N
83	20250214	150512	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-35	5	-1.06	47114240	14436	14.17	3305	3350	3240	4295	2315	3305	3263.66	1.19	-900	3581	3442	3331	3192	3081	3512	3262	50	990	500	2110	5	1	10000000	327	-14.93	0.45	12	0.14	-219.00	7243.00	5980	20240604	-45.32	3000	20241209	9.00	3470	-5.76	20250213	3115	4.98	20250102	5980	-45.32	20240604	3000	9.00	20241209	1.51	N	048470	500	50 억	119408	N	N	N	N
84	20250214	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-35	5	-1.06	42721585	13095	12.85	3305	3350	3240	4295	2315	3305	3262.43	1.19	-718	3581	3442	3331	3192	3081	3512	3262	50	990	500	2110	5	1	10000000	327	-14.93	0.45	12	0.13	-219.00	7243.00	5980	20240604	-45.32	3000	20241209	9.00	3470	-5.76	20250213	3115	4.98	20250102	5980	-45.32	20240604	3000	9.00	20241209	1.51	N	048470	500	50 억	119408	N	N	N	N
85	20250214	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-35	5	-1.06	34897105	10691	10.49	3305	3350	3240	4295	2315	3305	3264.16	1.19	-1111	3581	3442	3331	3192	3081	3512	3262	50	990	500	2110	5	1	10000000	327	-14.93	0.45	12	0.11	-219.00	7243.00	5980	20240604	-45.32	3000	20241209	9.00	3470	-5.76	20250213	3115	4.98	20250102	5980	-45.32	20240604	3000	9.00	20241209	1.51	N	048470	500	50 억	119408	N	N	N	N
86	20250214	120513	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	-55	5	-1.66	33606535	10294	10.10	3305	3350	3240	4295	2315	3305	3264.67	1.19	-1111	3581	3442	3331	3192	3081	3512	3262	50	990	500	2110	5	1	10000000	325	-14.84	0.45	12	0.10	-219.00	7243.00	5980	20240604	-45.65	3000	20241209	8.33	3470	-6.34	20250213	3115	4.33	20250102	5980	-45.65	20240604	3000	8.33	20241209	1.51	N	048470	500	50 억	119408	N	N	N	N
87	20250214	110511	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	-40	5	-1.21	19526215	5958	5.85	3305	3350	3245	4295	2315	3305	3277.31	1.19	-1050	3581	3442	3331	3192	3081	3512	3262	50	990	500	2110	5	1	10000000	327	-14.91	0.45	12	0.06	-219.00	7243.00	5980	20240604	-45.40	3000	20241209	8.83	3470	-5.91	20250213	3115	4.82	20250102	5980	-45.40	20240604	3000	8.83	20241209	1.51	N	048470	500	50 억	119408	N	N	N	N
88	20250214	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-25	5	-0.76	12919225	3927	3.85	3305	3350	3245	4295	2315	3305	3289.85	1.19	-951	3581	3442	3331	3192	3081	3512	3262	50	990	500	2110	5	1	10000000	328	-14.98	0.45	12	0.04	-219.00	7243.00	5980	20240604	-45.15	3000	20241209	9.33	3470	-5.48	20250213	3115	5.30	20250102	5980	-45.15	20240604	3000	9.33	20241209	1.51	N	048470	500	50 억	119408	N	N	N	N
89	20250214	090515	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	45	2	1.36	612710	184	0.18	3305	3350	3305	4295	2315	3305	3329.95	1.19	-96	3581	3442	3331	3192	3081	3512	3262	50	990	500	2110	5	1	10000000	335	-15.30	0.46	12	0.00	-219.00	7243.00	5980	20240604	-43.98	3000	20241209	11.67	3470	-3.46	20250213	3115	7.54	20250102	5980	-43.98	20240604	3000	11.67	20241209	1.51	N	048470	500	50 억	119408	N	N	N	N
90	20250213	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	3305	35	2	1.07	344167615	101791	675.23	3245	3470	3220	4250	2290	3270	3381.21	1.17	2557	3336	3302	3256	3222	3176	3320	3240	50	980	500	2090	5	1	10000000	331	-15.09	0.46	12	1.02	-219.00	7243.00	5980	20240604	-44.73	3000	20241209	10.17	3470	-4.76	20250213	3115	6.10	20250102	5980	-44.73	20240604	3000	10.17	20241209	1.53	N	048470	500	50 억	116851	N	N	N	N
91	20250213	150508	57	100.00	KOSDAQ	유통	N	N	N	N	N	3325	55	2	1.68	342432750	101267	671.75	3245	3470	3220	4250	2290	3270	3381.48	1.17	2508	3336	3302	3256	3222	3176	3320	3240	50	980	500	2090	5	1	10000000	333	-15.18	0.46	12	1.01	-219.00	7243.00	5980	20240604	-44.40	3000	20241209	10.83	3470	-4.18	20250213	3115	6.74	20250102	5980	-44.40	20240604	3000	10.83	20241209	1.53	N	048470	500	50 억	116851	N	N	N	N
92	20250213	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	3325	55	2	1.68	340207240	100599	667.32	3245	3470	3220	4250	2290	3270	3381.82	1.17	2530	3336	3302	3256	3222	3176	3320	3240	50	980	500	2090	5	1	10000000	333	-15.18	0.46	12	1.01	-219.00	7243.00	5980	20240604	-44.40	3000	20241209	10.83	3470	-4.18	20250213	3115	6.74	20250102	5980	-44.40	20240604	3000	10.83	20241209	1.53	N	048470	500	50 억	116851	N	N	N	N
93	20250213	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	3340	70	2	2.14	330154315	97576	647.27	3245	3470	3220	4250	2290	3270	3383.56	1.17	2228	3336	3302	3256	3222	3176	3320	3240	50	980	500	2090	5	1	10000000	334	-15.25	0.46	12	0.98	-219.00	7243.00	5980	20240604	-44.15	3000	20241209	11.33	3470	-3.75	20250213	3115	7.22	20250102	5980	-44.15	20240604	3000	11.33	20241209	1.53	N	048470	500	50 억	116851	N	N	N	N
94	20250213	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	3315	45	2	1.38	314649695	92896	616.23	3245	3470	3220	4250	2290	3270	3387.12	1.17	2491	3336	3302	3256	3222	3176	3320	3240	50	980	500	2090	5	1	10000000	332	-15.14	0.46	12	0.93	-219.00	7243.00	5980	20240604	-44.57	3000	20241209	10.50	3470	-4.47	20250213	3115	6.42	20250102	5980	-44.57	20240604	3000	10.50	20241209	1.53	N	048470	500	50 억	116851	N	N	N	N
95	20250213	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	3325	55	2	1.68	311900920	92068	610.73	3245	3470	3220	4250	2290	3270	3387.72	1.17	2415	3336	3302	3256	3222	3176	3320	3240	50	980	500	2090	5	1	10000000	333	-15.18	0.46	12	0.92	-219.00	7243.00	5980	20240604	-44.40	3000	20241209	10.83	3470	-4.18	20250213	3115	6.74	20250102	5980	-44.40	20240604	3000	10.83	20241209	1.53	N	048470	500	50 억	116851	N	N	N	N
96	20250213	100509	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	25	2	0.76	292605580	86234	572.03	3245	3470	3220	4250	2290	3270	3393.16	1.17	2506	3336	3302	3256	3222	3176	3320	3240	50	980	500	2090	5	1	10000000	330	-15.05	0.45	12	0.86	-219.00	7243.00	5980	20240604	-44.90	3000	20241209	9.83	3470	-5.04	20250213	3115	5.78	20250102	5980	-44.90	20240604	3000	9.83	20241209	1.53	N	048470	500	50 억	116851	N	N	N	N
97	20250213	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	20	2	0.61	3372545	1027	6.81	3245	3290	3220	4250	2290	3270	3283.88	1.17	-584	3336	3302	3256	3222	3176	3320	3240	50	980	500	2090	5	1	10000000	329	-15.02	0.45	12	0.01	-219.00	7243.00	5980	20240604	-44.98	3000	20241209	9.67	3450	-4.64	20250124	3115	5.62	20250102	5980	-44.98	20240604	3000	9.67	20241209	1.53	N	048470	500	50 억	116851	N	N	N	N
98	20250212	160506	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	35	2	1.08	48776530	15075	46.09	3210	3290	3210	4205	2265	3235	3235.43	1.15	1410	3445	3340	3265	3160	3085	3392	3212	50	970	500	2070	5	1	10000000	327	-14.93	0.45	12	0.15	-219.00	7243.00	5980	20240604	-45.32	3000	20241209	9.00	3450	-5.22	20250124	3115	4.98	20250102	5980	-45.32	20240604	3000	9.00	20241209	1.55	N	048470	500	50 억	115235	N	N	N	N
99	20250212	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	3215	-20	5	-0.62	48336550	14940	45.68	3210	3290	3210	4205	2265	3235	3235.38	1.15	1378	3445	3340	3265	3160	3085	3392	3212	50	970	500	2070	5	1	10000000	322	-14.68	0.44	12	0.15	-219.00	7243.00	5980	20240604	-46.24	3000	20241209	7.17	3450	-6.81	20250124	3115	3.21	20250102	5980	-46.24	20240604	3000	7.17	20241209	1.55	N	048470	500	50 억	115235	N	N	N	N
100	20250212	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	10	2	0.31	35301785	10906	33.34	3210	3290	3210	4205	2265	3235	3236.91	1.15	1584	3445	3340	3265	3160	3085	3392	3212	50	970	500	2070	5	1	10000000	325	-14.82	0.45	12	0.11	-219.00	7243.00	5980	20240604	-45.74	3000	20241209	8.17	3450	-5.94	20250124	3115	4.17	20250102	5980	-45.74	20240604	3000	8.17	20241209	1.55	N	048470	500	50 억	115235	N	N	N	N
101	20250212	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	-5	5	-0.15	31055995	9597	29.34	3210	3290	3210	4205	2265	3235	3236.01	1.15	1904	3445	3340	3265	3160	3085	3392	3212	50	970	500	2070	5	1	10000000	323	-14.75	0.45	12	0.10	-219.00	7243.00	5980	20240604	-45.99	3000	20241209	7.67	3450	-6.38	20250124	3115	3.69	20250102	5980	-45.99	20240604	3000	7.67	20241209	1.55	N	048470	500	50 억	115235	N	N	N	N
102	20250212	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	3235	0	3	0.00	27701705	8559	26.17	3210	3290	3210	4205	2265	3235	3236.56	1.15	1908	3445	3340	3265	3160	3085	3392	3212	50	970	500	2070	5	1	10000000	324	-14.77	0.45	12	0.09	-219.00	7243.00	5980	20240604	-45.90	3000	20241209	7.83	3450	-6.23	20250124	3115	3.85	20250102	5980	-45.90	20240604	3000	7.83	20241209	1.55	N	048470	500	50 억	115235	N	N	N	N
103	20250212	110504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3240	5	2	0.15	27397355	8465	25.88	3210	3290	3210	4205	2265	3235	3236.55	1.15	1938	3445	3340	3265	3160	3085	3392	3212	50	970	500	2070	5	1	10000000	324	-14.79	0.45	12	0.08	-219.00	7243.00	5980	20240604	-45.82	3000	20241209	8.00	3450	-6.09	20250124	3115	4.01	20250102	5980	-45.82	20240604	3000	8.00	20241209	1.55	N	048470	500	50 억	115235	N	N	N	N
104	20250212	100505	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	10	2	0.31	24082030	7435	22.73	3210	3290	3210	4205	2265	3235	3239.01	1.15	1900	3445	3340	3265	3160	3085	3392	3212	50	970	500	2070	5	1	10000000	325	-14.82	0.45	12	0.07	-219.00	7243.00	5980	20240604	-45.74	3000	20241209	8.17	3450	-5.94	20250124	3115	4.17	20250102	5980	-45.74	20240604	3000	8.17	20241209	1.55	N	048470	500	50 억	115235	N	N	N	N
105	20250212	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	30	2	0.93	202285	63	0.19	3210	3265	3210	4205	2265	3235	3210.87	1.15	47	3445	3340	3265	3160	3085	3392	3212	50	970	500	2070	5	1	10000000	327	-14.91	0.45	12	0.00	-219.00	7243.00	5980	20240604	-45.40	3000	20241209	8.83	3450	-5.36	20250124	3115	4.82	20250102	5980	-45.40	20240604	3000	8.83	20241209	1.55	N	048470	500	50 억	115235	N	N	N	N
106	20250211	160506	57	100.00	KOSDAQ	유통	N	N	N	N	N	3235	-5	5	-0.15	107075250	32672	114.00	3200	3370	3190	4210	2270	3240	3277.53	1.17	-2175	3353	3296	3243	3186	3133	3325	3215	50	970	500	2070	5	1	10000000	324	-14.77	0.45	12	0.33	-219.00	7243.00	5980	20240604	-45.90	3000	20241209	7.83	3450	-6.23	20250124	3115	3.85	20250102	5980	-45.90	20240604	3000	7.83	20241209	1.50	N	048470	500	50 억	117410	N	N	N	N
107	20250211	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	45	2	1.39	100960535	30788	107.43	3200	3370	3190	4210	2270	3240	3279.22	1.17	-1984	3353	3296	3243	3186	3133	3325	3215	50	970	500	2070	5	1	10000000	329	-15.00	0.45	12	0.31	-219.00	7243.00	5980	20240604	-45.07	3000	20241209	9.50	3450	-4.78	20250124	3115	5.46	20250102	5980	-45.07	20240604	3000	9.50	20241209	1.50	N	048470	500	50 억	117410	N	N	N	N
108	20250211	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	-10	5	-0.31	65766285	20121	70.21	3200	3370	3190	4210	2270	3240	3268.54	1.17	94	3353	3296	3243	3186	3133	3325	3215	50	970	500	2070	5	1	10000000	323	-14.75	0.45	12	0.20	-219.00	7243.00	5980	20240604	-45.99	3000	20241209	7.67	3450	-6.38	20250124	3115	3.69	20250102	5980	-45.99	20240604	3000	7.67	20241209	1.50	N	048470	500	50 억	117410	N	N	N	N
109	20250211	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	10	2	0.31	18840195	5835	20.36	3200	3360	3190	4210	2270	3240	3228.83	1.17	633	3353	3296	3243	3186	3133	3325	3215	50	970	500	2070	5	1	10000000	325	-14.84	0.45	12	0.06	-219.00	7243.00	5980	20240604	-45.65	3000	20241209	8.33	3450	-5.80	20250124	3115	4.33	20250102	5980	-45.65	20240604	3000	8.33	20241209	1.50	N	048470	500	50 억	117410	N	N	N	N
110	20250211	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3240	0	3	0.00	11821945	3669	12.80	3200	3360	3190	4210	2270	3240	3222.12	1.17	643	3353	3296	3243	3186	3133	3325	3215	50	970	500	2070	5	1	10000000	324	-14.79	0.45	12	0.04	-219.00	7243.00	5980	20240604	-45.82	3000	20241209	8.00	3450	-6.09	20250124	3115	4.01	20250102	5980	-45.82	20240604	3000	8.00	20241209	1.50	N	048470	500	50 억	117410	N	N	N	N
111	20250211	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	40	2	1.23	11217210	3483	12.15	3200	3360	3190	4210	2270	3240	3220.56	1.17	643	3353	3296	3243	3186	3133	3325	3215	50	970	500	2070	5	1	10000000	328	-14.98	0.45	12	0.03	-219.00	7243.00	5980	20240604	-45.15	3000	20241209	9.33	3450	-4.93	20250124	3115	5.30	20250102	5980	-45.15	20240604	3000	9.33	20241209	1.50	N	048470	500	50 억	117410	N	N	N	N
112	20250211	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	3260	20	2	0.62	10853745	3372	11.77	3200	3360	3190	4210	2270	3240	3218.79	1.17	644	3353	3296	3243	3186	3133	3325	3215	50	970	500	2070	5	1	10000000	326	-14.89	0.45	12	0.03	-219.00	7243.00	5980	20240604	-45.48	3000	20241209	8.67	3450	-5.51	20250124	3115	4.65	20250102	5980	-45.48	20240604	3000	8.67	20241209	1.50	N	048470	500	50 억	117410	N	N	N	N
113	20250211	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	-45	5	-1.39	4667030	1459	5.09	3200	3200	3190	4210	2270	3240	3198.79	1.17	279	3353	3296	3243	3186	3133	3325	3215	50	970	500	2070	5	1	10000000	320	-14.59	0.44	12	0.01	-219.00	7243.00	5980	20240604	-46.57	3000	20241209	6.50	3450	-7.39	20250124	3115	2.57	20250102	5980	-46.57	20240604	3000	6.50	20241209	1.50	N	048470	500	50 억	117410	N	N	N	N
114	20250210	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	3240	-5	5	-0.15	91147925	28288	69.31	3235	3300	3190	4215	2275	3245	3221.96	1.16	1838	3471	3357	3301	3187	3131	3330	3160	50	970	500	2070	5	1	10000000	324	-14.79	0.45	12	0.28	-219.00	7243.00	5980	20240604	-45.82	3000	20241209	8.00	3450	-6.09	20250124	3115	4.01	20250102	5980	-45.82	20240604	3000	8.00	20241209	1.50	N	048470	500	50 억	115552	N	N	N	N
115	20250210	150502	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	5	2	0.15	88296305	27410	67.16	3235	3300	3190	4215	2275	3245	3221.13	1.16	1793	3471	3357	3301	3187	3131	3330	3160	50	970	500	2070	5	1	10000000	325	-14.84	0.45	12	0.27	-219.00	7243.00	5980	20240604	-45.65	3000	20241209	8.33	3450	-5.80	20250124	3115	4.33	20250102	5980	-45.65	20240604	3000	8.33	20241209	1.50	N	048470	500	50 억	115552	N	N	N	N
116	20250210	140502	57	100.00	KOSDAQ	유통	N	N	N	N	N	3260	15	2	0.46	71800280	22298	54.63	3235	3300	3190	4215	2275	3245	3219.78	1.16	1489	3471	3357	3301	3187	3131	3330	3160	50	970	500	2070	5	1	10000000	326	-14.89	0.45	12	0.22	-219.00	7243.00	5980	20240604	-45.48	3000	20241209	8.67	3450	-5.51	20250124	3115	4.65	20250102	5980	-45.48	20240604	3000	8.67	20241209	1.50	N	048470	500	50 억	115552	N	N	N	N
117	20250210	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	5	2	0.15	65130020	20247	49.61	3235	3300	3190	4215	2275	3245	3216.46	1.16	1432	3471	3357	3301	3187	3131	3330	3160	50	970	500	2070	5	1	10000000	325	-14.84	0.45	12	0.20	-219.00	7243.00	5980	20240604	-45.65	3000	20241209	8.33	3450	-5.80	20250124	3115	4.33	20250102	5980	-45.65	20240604	3000	8.33	20241209	1.50	N	048470	500	50 억	115552	N	N	N	N
118	20250210	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	3255	10	2	0.31	64844000	20159	49.39	3235	3300	3190	4215	2275	3245	3216.31	1.16	1447	3471	3357	3301	3187	3131	3330	3160	50	970	500	2070	5	1	10000000	326	-14.86	0.45	12	0.20	-219.00	7243.00	5980	20240604	-45.57	3000	20241209	8.50	3450	-5.65	20250124	3115	4.49	20250102	5980	-45.57	20240604	3000	8.50	20241209	1.50	N	048470	500	50 억	115552	N	N	N	N
119	20250210	110500	57	100.00	KOSDAQ	유통	N	N	N	N	N	3255	10	2	0.31	59868105	18621	45.62	3235	3300	3190	4215	2275	3245	3214.73	1.16	1167	3471	3357	3301	3187	3131	3330	3160	50	970	500	2070	5	1	10000000	326	-14.86	0.45	12	0.19	-219.00	7243.00	5980	20240604	-45.57	3000	20241209	8.50	3450	-5.65	20250124	3115	4.49	20250102	5980	-45.57	20240604	3000	8.50	20241209	1.50	N	048470	500	50 억	115552	N	N	N	N
120	20250210	100459	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	-25	5	-0.77	44901075	13984	34.26	3235	3300	3190	4215	2275	3245	3210.34	1.16	1030	3471	3357	3301	3187	3131	3330	3160	50	970	500	2070	5	1	10000000	322	-14.70	0.44	12	0.14	-219.00	7243.00	5980	20240604	-46.15	3000	20241209	7.33	3450	-6.67	20250124	3115	3.37	20250102	5980	-46.15	20240604	3000	7.33	20241209	1.50	N	048470	500	50 억	115552	N	N	N	N
121	20250210	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	0	3	0.00	4600665	1420	3.48	3235	3300	3235	4215	2275	3245	3238.97	1.16	37	3471	3357	3301	3187	3131	3330	3160	50	970	500	2070	5	1	10000000	325	-14.82	0.45	12	0.01	-219.00	7243.00	5980	20240604	-45.74	3000	20241209	8.17	3450	-5.94	20250124	3115	4.17	20250102	5980	-45.74	20240604	3000	8.17	20241209	1.50	N	048470	500	50 억	115552	N	N	N	N
122	20250207	160455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	-130	5	-3.85	134224155	40663	244.97	3340	3415	3245	4385	2365	3375	3300.89	1.17	-1502	3505	3440	3385	3320	3265	3412	3292	50	1010	500	2160	5	1	10000000	325	-14.82	0.45	12	0.41	-219.00	7243.00	5980	20240604	-45.74	3000	20241209	8.17	3450	-5.94	20250124	3115	4.17	20250102	5980	-45.74	20240604	3000	8.17	20241209	1.50	N	048470	500	50 억	117054	N	N	N	N
123	20250207	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	-80	5	-2.37	113245350	34234	206.24	3340	3415	3260	4385	2365	3375	3307.98	1.17	-530	3505	3440	3385	3320	3265	3412	3292	50	1010	500	2160	5	1	10000000	330	-15.05	0.45	12	0.34	-219.00	7243.00	5980	20240604	-44.90	3000	20241209	9.83	3450	-4.49	20250124	3115	5.78	20250102	5980	-44.90	20240604	3000	9.83	20241209	1.50	N	048470	500	50 억	117054	N	N	N	N
124	20250207	140455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	-85	5	-2.52	57670805	17557	105.77	3340	3345	3260	4385	2365	3375	3284.78	1.17	-296	3505	3440	3385	3320	3265	3412	3292	50	1010	500	2160	5	1	10000000	329	-15.02	0.45	12	0.18	-219.00	7243.00	5980	20240604	-44.98	3000	20241209	9.67	3450	-4.64	20250124	3115	5.62	20250102	5980	-44.98	20240604	3000	9.67	20241209	1.50	N	048470	500	50 억	117054	N	N	N	N
125	20250207	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	-75	5	-2.22	48177180	14656	88.29	3340	3345	3260	4385	2365	3375	3287.20	1.17	-576	3505	3440	3385	3320	3265	3412	3292	50	1010	500	2160	5	1	10000000	330	-15.07	0.46	12	0.15	-219.00	7243.00	5980	20240604	-44.82	3000	20241209	10.00	3450	-4.35	20250124	3115	5.94	20250102	5980	-44.82	20240604	3000	10.00	20241209	1.50	N	048470	500	50 억	117054	N	N	N	N
126	20250207	120455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-105	5	-3.11	39167190	11913	71.77	3340	3345	3260	4385	2365	3375	3287.77	1.17	-86	3505	3440	3385	3320	3265	3412	3292	50	1010	500	2160	5	1	10000000	327	-14.93	0.45	12	0.12	-219.00	7243.00	5980	20240604	-45.32	3000	20241209	9.00	3450	-5.22	20250124	3115	4.98	20250102	5980	-45.32	20240604	3000	9.00	20241209	1.50	N	048470	500	50 억	117054	N	N	N	N
127	20250207	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3260	-115	5	-3.41	33582045	10203	61.47	3340	3345	3260	4385	2365	3375	3291.39	1.17	112	3505	3440	3385	3320	3265	3412	3292	50	1010	500	2160	5	1	10000000	326	-14.89	0.45	12	0.10	-219.00	7243.00	5980	20240604	-45.48	3000	20241209	8.67	3450	-5.51	20250124	3115	4.65	20250102	5980	-45.48	20240604	3000	8.67	20241209	1.50	N	048470	500	50 억	117054	N	N	N	N
128	20250207	100454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-95	5	-2.81	24255285	7352	44.29	3340	3345	3270	4385	2365	3375	3299.14	1.17	375	3505	3440	3385	3320	3265	3412	3292	50	1010	500	2160	5	1	10000000	328	-14.98	0.45	12	0.07	-219.00	7243.00	5980	20240604	-45.15	3000	20241209	9.33	3450	-4.93	20250124	3115	5.30	20250102	5980	-45.15	20240604	3000	9.33	20241209	1.50	N	048470	500	50 억	117054	N	N	N	N
129	20250207	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	3345	-30	5	-0.89	6419750	1925	11.60	3340	3345	3280	4385	2365	3375	3334.94	1.17	-135	3505	3440	3385	3320	3265	3412	3292	50	1010	500	2160	5	1	10000000	335	-15.27	0.46	12	0.02	-219.00	7243.00	5980	20240604	-44.06	3000	20241209	11.50	3450	-3.04	20250124	3115	7.38	20250102	5980	-44.06	20240604	3000	11.50	20241209	1.50	N	048470	500	50 억	117054	N	N	N	N
130	20250206	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	-20	5	-0.59	45727285	13545	101.32	3395	3450	3330	4410	2380	3395	3375.95	1.16	805	3478	3436	3403	3361	3328	3432	3357	50	1015	500	2170	5	1	10000000	338	-15.41	0.47	12	0.14	-219.00	7243.00	5980	20240604	-43.56	3000	20241209	12.50	3450	0.00	20250124	3115	8.35	20250102	5980	-43.56	20240604	3000	12.50	20241209	1.51	N	048470	500	50 억	116249	N	N	N	N
131	20250206	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	-15	5	-0.44	40330770	11946	89.36	3395	3450	3330	4410	2380	3395	3376.09	1.16	912	3478	3436	3403	3361	3328	3432	3357	50	1015	500	2170	5	1	10000000	338	-15.43	0.47	12	0.12	-219.00	7243.00	5980	20240604	-43.48	3000	20241209	12.67	3450	0.00	20250124	3115	8.51	20250102	5980	-43.48	20240604	3000	12.67	20241209	1.51	N	048470	500	50 억	116249	N	N	N	N
132	20250206	140448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3385	-10	5	-0.29	37239385	11031	82.52	3395	3450	3330	4410	2380	3395	3375.88	1.16	931	3478	3436	3403	3361	3328	3432	3357	50	1015	500	2170	5	1	10000000	339	-15.46	0.47	12	0.11	-219.00	7243.00	5980	20240604	-43.39	3000	20241209	12.83	3450	0.00	20250124	3115	8.67	20250102	5980	-43.39	20240604	3000	12.83	20241209	1.51	N	048470	500	50 억	116249	N	N	N	N
133	20250206	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	3390	-5	5	-0.15	35365325	10478	78.38	3395	3450	3330	4410	2380	3395	3375.20	1.16	1006	3478	3436	3403	3361	3328	3432	3357	50	1015	500	2170	5	1	10000000	339	-15.48	0.47	12	0.10	-219.00	7243.00	5980	20240604	-43.31	3000	20241209	13.00	3450	0.00	20250124	3115	8.83	20250102	5980	-43.31	20240604	3000	13.00	20241209	1.51	N	048470	500	50 억	116249	N	N	N	N
134	20250206	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3390	-5	5	-0.15	29268165	8681	64.94	3395	3450	3330	4410	2380	3395	3371.52	1.16	803	3478	3436	3403	3361	3328	3432	3357	50	1015	500	2170	5	1	10000000	339	-15.48	0.47	12	0.09	-219.00	7243.00	5980	20240604	-43.31	3000	20241209	13.00	3450	0.00	20250124	3115	8.83	20250102	5980	-43.31	20240604	3000	13.00	20241209	1.51	N	048470	500	50 억	116249	N	N	N	N
135	20250206	110438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3355	-40	5	-1.18	25112155	7448	55.72	3395	3450	3330	4410	2380	3395	3371.66	1.16	63	3478	3436	3403	3361	3328	3432	3357	50	1015	500	2170	5	1	10000000	336	-15.32	0.46	12	0.07	-219.00	7243.00	5980	20240604	-43.90	3000	20241209	11.83	3450	0.00	20250124	3115	7.70	20250102	5980	-43.90	20240604	3000	11.83	20241209	1.51	N	048470	500	50 억	116249	N	N	N	N
136	20250206	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3365	-30	5	-0.88	8747715	2604	19.48	3395	3450	3330	4410	2380	3395	3359.34	1.16	370	3478	3436	3403	3361	3328	3432	3357	50	1015	500	2170	5	1	10000000	337	-15.37	0.46	12	0.03	-219.00	7243.00	5980	20240604	-43.73	3000	20241209	12.17	3450	0.00	20250124	3115	8.03	20250102	5980	-43.73	20240604	3000	12.17	20241209	1.51	N	048470	500	50 억	116249	N	N	N	N
137	20250206	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	3440	45	2	1.33	869780	257	1.92	3395	3450	3330	4410	2380	3395	3384.36	1.16	-53	3478	3436	3403	3361	3328	3432	3357	50	1015	500	2170	5	1	10000000	344	-15.71	0.47	12	0.00	-219.00	7243.00	5980	20240604	-42.47	3000	20241209	14.67	3450	0.00	20250124	3115	10.43	20250102	5980	-42.47	20240604	3000	14.67	20241209	1.51	N	048470	500	50 억	116249	N	N	N	N
138	20250205	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3395	0	3	0.00	45151485	13339	103.42	3395	3445	3370	4410	2380	3395	3384.92	1.16	308	3451	3422	3371	3342	3291	3437	3357	50	1015	500	2170	5	1	10000000	340	-15.50	0.47	12	0.13	-219.00	7243.00	5980	20240604	-43.23	3000	20241209	13.17	3450	-1.59	20250124	3115	8.99	20250102	5980	-43.23	20240604	3000	13.17	20241209	1.46	N	048470	500	50 억	115941	N	N	N	N
139	20250205	150442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3385	-10	5	-0.29	37879970	11188	86.74	3395	3445	3370	4410	2380	3395	3385.77	1.16	771	3451	3422	3371	3342	3291	3437	3357	50	1015	500	2170	5	1	10000000	339	-15.46	0.47	12	0.11	-219.00	7243.00	5980	20240604	-43.39	3000	20241209	12.83	3450	-1.88	20250124	3115	8.67	20250102	5980	-43.39	20240604	3000	12.83	20241209	1.46	N	048470	500	50 억	115941	N	N	N	N
140	20250205	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	-15	5	-0.44	37014575	10932	84.76	3395	3445	3370	4410	2380	3395	3385.89	1.16	787	3451	3422	3371	3342	3291	3437	3357	50	1015	500	2170	5	1	10000000	338	-15.43	0.47	12	0.11	-219.00	7243.00	5980	20240604	-43.48	3000	20241209	12.67	3450	-2.03	20250124	3115	8.51	20250102	5980	-43.48	20240604	3000	12.67	20241209	1.46	N	048470	500	50 억	115941	N	N	N	N
141	20250205	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	-15	5	-0.44	33843140	9994	77.48	3395	3445	3370	4410	2380	3395	3386.35	1.16	834	3451	3422	3371	3342	3291	3437	3357	50	1015	500	2170	5	1	10000000	338	-15.43	0.47	12	0.10	-219.00	7243.00	5980	20240604	-43.48	3000	20241209	12.67	3450	-2.03	20250124	3115	8.51	20250102	5980	-43.48	20240604	3000	12.67	20241209	1.46	N	048470	500	50 억	115941	N	N	N	N
142	20250205	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3395	0	3	0.00	29792055	8796	68.20	3395	3445	3370	4410	2380	3395	3387.00	1.16	879	3451	3422	3371	3342	3291	3437	3357	50	1015	500	2170	5	1	10000000	340	-15.50	0.47	12	0.09	-219.00	7243.00	5980	20240604	-43.23	3000	20241209	13.17	3450	-1.59	20250124	3115	8.99	20250102	5980	-43.23	20240604	3000	13.17	20241209	1.46	N	048470	500	50 억	115941	N	N	N	N
143	20250205	110441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	-20	5	-0.59	20709620	6107	47.35	3395	3445	3370	4410	2380	3395	3391.13	1.16	346	3451	3422	3371	3342	3291	3437	3357	50	1015	500	2170	5	1	10000000	338	-15.41	0.47	12	0.06	-219.00	7243.00	5980	20240604	-43.56	3000	20241209	12.50	3450	-2.17	20250124	3115	8.35	20250102	5980	-43.56	20240604	3000	12.50	20241209	1.46	N	048470	500	50 억	115941	N	N	N	N
144	20250205	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3425	30	2	0.88	7405245	2172	16.84	3395	3445	3395	4410	2380	3395	3409.41	1.16	-229	3451	3422	3371	3342	3291	3437	3357	50	1015	500	2170	5	1	10000000	343	-15.64	0.47	12	0.02	-219.00	7243.00	5980	20240604	-42.73	3000	20241209	14.17	3450	-0.72	20250124	3115	9.95	20250102	5980	-42.73	20240604	3000	14.17	20241209	1.46	N	048470	500	50 억	115941	N	N	N	N
145	20250205	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3445	50	2	1.47	1568685	460	3.57	3395	3445	3395	4410	2380	3395	3410.18	1.16	-54	3451	3422	3371	3342	3291	3437	3357	50	1015	500	2170	5	1	10000000	345	-15.73	0.48	12	0.00	-219.00	7243.00	5980	20240604	-42.39	3000	20241209	14.83	3450	-0.14	20250124	3115	10.59	20250102	5980	-42.39	20240604	3000	14.83	20241209	1.46	N	048470	500	50 억	115941	N	N	N	N
146	20250204	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3395	50	2	1.49	42309875	12563	47.02	3320	3400	3320	4345	2345	3345	3367.75	1.15	757	3441	3392	3346	3297	3251	3417	3322	50	1000	500	2140	5	1	10000000	340	-15.50	0.47	12	0.13	-219.00	7243.00	5980	20240604	-43.23	3000	20241209	13.17	3450	-1.59	20250124	3115	8.99	20250102	5980	-43.23	20240604	3000	13.17	20241209	1.53	N	048470	500	50 억	115166	N	N	N	N
147	20250204	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3355	10	2	0.30	30654740	9110	34.10	3320	3400	3320	4345	2345	3345	3364.95	1.15	334	3441	3392	3346	3297	3251	3417	3322	50	1000	500	2140	5	1	10000000	336	-15.32	0.46	12	0.09	-219.00	7243.00	5980	20240604	-43.90	3000	20241209	11.83	3450	-2.75	20250124	3115	7.70	20250102	5980	-43.90	20240604	3000	11.83	20241209	1.53	N	048470	500	50 억	115166	N	N	N	N
148	20250204	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	30	2	0.90	27077300	8049	30.13	3320	3400	3320	4345	2345	3345	3364.06	1.15	327	3441	3392	3346	3297	3251	3417	3322	50	1000	500	2140	5	1	10000000	338	-15.41	0.47	12	0.08	-219.00	7243.00	5980	20240604	-43.56	3000	20241209	12.50	3450	-2.17	20250124	3115	8.35	20250102	5980	-43.56	20240604	3000	12.50	20241209	1.53	N	048470	500	50 억	115166	N	N	N	N
149	20250204	130437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3370	25	2	0.75	24039660	7144	26.74	3320	3400	3320	4345	2345	3345	3365.01	1.15	193	3441	3392	3346	3297	3251	3417	3322	50	1000	500	2140	5	1	10000000	337	-15.39	0.47	12	0.07	-219.00	7243.00	5980	20240604	-43.65	3000	20241209	12.33	3450	-2.32	20250124	3115	8.19	20250102	5980	-43.65	20240604	3000	12.33	20241209	1.53	N	048470	500	50 억	115166	N	N	N	N
150	20250204	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3340	-5	5	-0.15	20753895	6169	23.09	3320	3400	3320	4345	2345	3345	3364.22	1.15	297	3441	3392	3346	3297	3251	3417	3322	50	1000	500	2140	5	1	10000000	334	-15.25	0.46	12	0.06	-219.00	7243.00	5980	20240604	-44.15	3000	20241209	11.33	3450	-3.19	20250124	3115	7.22	20250102	5980	-44.15	20240604	3000	11.33	20241209	1.53	N	048470	500	50 억	115166	N	N	N	N
151	20250204	110433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	35	2	1.05	10349955	3062	11.46	3320	3400	3320	4345	2345	3345	3380.13	1.15	-113	3441	3392	3346	3297	3251	3417	3322	50	1000	500	2140	5	1	10000000	338	-15.43	0.47	12	0.03	-219.00	7243.00	5980	20240604	-43.48	3000	20241209	12.67	3450	-2.03	20250124	3115	8.51	20250102	5980	-43.48	20240604	3000	12.67	20241209	1.53	N	048470	500	50 억	115166	N	N	N	N
152	20250204	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3385	40	2	1.20	5039960	1494	5.59	3320	3400	3320	4345	2345	3345	3373.47	1.15	-155	3441	3392	3346	3297	3251	3417	3322	50	1000	500	2140	5	1	10000000	339	-15.46	0.47	12	0.01	-219.00	7243.00	5980	20240604	-43.39	3000	20241209	12.83	3450	-1.88	20250124	3115	8.67	20250102	5980	-43.39	20240604	3000	12.83	20241209	1.53	N	048470	500	50 억	115166	N	N	N	N
153	20250204	090435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3390	45	2	1.35	2324345	687	2.57	3320	3400	3320	4345	2345	3345	3383.33	1.15	-177	3441	3392	3346	3297	3251	3417	3322	50	1000	500	2140	5	1	10000000	339	-15.48	0.47	12	0.01	-219.00	7243.00	5980	20240604	-43.31	3000	20241209	13.00	3450	-1.74	20250124	3115	8.83	20250102	5980	-43.31	20240604	3000	13.00	20241209	1.53	N	048470	500	50 억	115166	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History