KissMeData/215480/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	161035	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	-55	5	-2.13	25247255	9912	25.98	2580	2585	2525	3350	1810	2580	2547.14	12.62	-907	2740	2660	2590	2510	2440	2700	2550	48	770	500	1850	5	1	9400000	237	9.98	0.67	12	0.11	253.00	3792.00	3840	20240221	-34.24	2240	20241209	12.72	2970	-14.98	20250120	2290	10.26	20250212	3830	-34.07	20240229	2240	12.72	20241209	1.24	N	215480	500	48 억	1186599	N	N	N	N
3	20250228	151040	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	-30	5	-1.16	17135450	6712	17.59	2580	2585	2535	3350	1810	2580	2552.96	12.62	-272	2740	2660	2590	2510	2440	2700	2550	48	770	500	1850	5	1	9400000	240	10.08	0.67	12	0.07	253.00	3792.00	3840	20240221	-33.59	2240	20241209	13.84	2970	-14.14	20250120	2290	11.35	20250212	3830	-33.42	20240229	2240	13.84	20241209	1.24	N	215480	500	48 억	1186599	N	N	N	N
4	20250228	141041	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	5	2	0.19	16282740	6378	16.72	2580	2585	2535	3350	1810	2580	2552.95	12.62	-272	2740	2660	2590	2510	2440	2700	2550	48	770	500	1850	5	1	9400000	243	10.22	0.68	12	0.07	253.00	3792.00	3840	20240221	-32.68	2240	20241209	15.40	2970	-12.96	20250120	2290	12.88	20250212	3830	-32.51	20240229	2240	15.40	20241209	1.24	N	215480	500	48 억	1186599	N	N	N	N
5	20250228	131035	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	-35	5	-1.36	10352445	4072	10.67	2580	2580	2535	3350	1810	2580	2542.35	12.62	-217	2740	2660	2590	2510	2440	2700	2550	48	770	500	1850	5	1	9400000	239	10.06	0.67	12	0.04	253.00	3792.00	3840	20240221	-33.72	2240	20241209	13.62	2970	-14.31	20250120	2290	11.14	20250212	3830	-33.55	20240229	2240	13.62	20241209	1.24	N	215480	500	48 억	1186599	N	N	N	N
6	20250228	121030	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	-20	5	-0.78	9521565	3745	9.82	2580	2580	2535	3350	1810	2580	2542.47	12.62	-203	2740	2660	2590	2510	2440	2700	2550	48	770	500	1850	5	1	9400000	241	10.12	0.68	12	0.04	253.00	3792.00	3840	20240221	-33.33	2240	20241209	14.29	2970	-13.80	20250120	2290	11.79	20250212	3830	-33.16	20240229	2240	14.29	20241209	1.24	N	215480	500	48 억	1186599	N	N	N	N
7	20250228	111032	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	-40	5	-1.55	9151525	3600	9.44	2580	2580	2535	3350	1810	2580	2542.09	12.62	-161	2740	2660	2590	2510	2440	2700	2550	48	770	500	1850	5	1	9400000	239	10.04	0.67	12	0.04	253.00	3792.00	3840	20240221	-33.85	2240	20241209	13.39	2970	-14.48	20250120	2290	10.92	20250212	3830	-33.68	20240229	2240	13.39	20241209	1.24	N	215480	500	48 억	1186599	N	N	N	N
8	20250228	101031	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	-20	5	-0.78	8335815	3280	8.60	2580	2580	2535	3350	1810	2580	2541.41	12.62	-46	2740	2660	2590	2510	2440	2700	2550	48	770	500	1850	5	1	9400000	241	10.12	0.68	12	0.03	253.00	3792.00	3840	20240221	-33.33	2240	20241209	14.29	2970	-13.80	20250120	2290	11.79	20250212	3830	-33.16	20240229	2240	14.29	20241209	1.24	N	215480	500	48 억	1186599	N	N	N	N
9	20250228	091035	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	-25	5	-0.97	2361155	930	2.44	2580	2580	2535	3350	1810	2580	2538.88	12.62	-15	2740	2660	2590	2510	2440	2700	2550	48	770	500	1850	5	1	9400000	240	10.10	0.67	12	0.01	253.00	3792.00	3840	20240221	-33.46	2240	20241209	14.06	2970	-13.97	20250120	2290	11.57	20250212	3830	-33.29	20240229	2240	14.06	20241209	1.24	N	215480	500	48 억	1186599	N	N	N	N
10	20250227	161024	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	45	2	1.78	98121850	38150	130.93	2545	2670	2520	3295	1775	2535	2572.00	12.64	-1436	2698	2616	2568	2486	2438	2592	2462	48	760	500	1820	5	1	9400000	243	10.20	0.68	12	0.41	253.00	3792.00	3840	20240221	-32.81	2240	20241209	15.18	2970	-13.13	20250120	2290	12.66	20250212	3830	-32.64	20240229	2240	15.18	20241209	1.25	N	215480	500	48 억	1188039	N	N	N	N
11	20250227	151025	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	20	2	0.79	94156525	36603	125.62	2545	2670	2520	3295	1775	2535	2572.37	12.64	-1124	2698	2616	2568	2486	2438	2592	2462	48	760	500	1820	5	1	9400000	240	10.10	0.67	12	0.39	253.00	3792.00	3840	20240221	-33.46	2240	20241209	14.06	2970	-13.97	20250120	2290	11.57	20250212	3830	-33.29	20240229	2240	14.06	20241209	1.25	N	215480	500	48 억	1188039	N	N	N	N
12	20250227	141027	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	15	2	0.59	89249995	34678	119.01	2545	2670	2520	3295	1775	2535	2573.68	12.64	-1126	2698	2616	2568	2486	2438	2592	2462	48	760	500	1820	5	1	9400000	240	10.08	0.67	12	0.37	253.00	3792.00	3840	20240221	-33.59	2240	20241209	13.84	2970	-14.14	20250120	2290	11.35	20250212	3830	-33.42	20240229	2240	13.84	20241209	1.25	N	215480	500	48 억	1188039	N	N	N	N
13	20250227	131024	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	5	2	0.20	86733795	33688	115.62	2545	2670	2520	3295	1775	2535	2574.62	12.64	-655	2698	2616	2568	2486	2438	2592	2462	48	760	500	1820	5	1	9400000	239	10.04	0.67	12	0.36	253.00	3792.00	3840	20240221	-33.85	2240	20241209	13.39	2970	-14.48	20250120	2290	10.92	20250212	3830	-33.68	20240229	2240	13.39	20241209	1.25	N	215480	500	48 억	1188039	N	N	N	N
14	20250227	121021	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	15	2	0.59	79584220	30869	105.94	2545	2670	2520	3295	1775	2535	2578.13	12.64	-665	2698	2616	2568	2486	2438	2592	2462	48	760	500	1820	5	1	9400000	240	10.08	0.67	12	0.33	253.00	3792.00	3840	20240221	-33.59	2240	20241209	13.84	2970	-14.14	20250120	2290	11.35	20250212	3830	-33.42	20240229	2240	13.84	20241209	1.25	N	215480	500	48 억	1188039	N	N	N	N
15	20250227	111030	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	5	2	0.20	77122815	29899	102.61	2545	2670	2520	3295	1775	2535	2579.44	12.64	-782	2698	2616	2568	2486	2438	2592	2462	48	760	500	1820	5	1	9400000	239	10.04	0.67	12	0.32	253.00	3792.00	3840	20240221	-33.85	2240	20241209	13.39	2970	-14.48	20250120	2290	10.92	20250212	3830	-33.68	20240229	2240	13.39	20241209	1.25	N	215480	500	48 억	1188039	N	N	N	N
16	20250227	101056	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	5	2	0.20	8781015	3468	11.90	2545	2545	2520	3295	1775	2535	2532.01	12.64	63	2698	2616	2568	2486	2438	2592	2462	48	760	500	1820	5	1	9400000	239	10.04	0.67	12	0.04	253.00	3792.00	3840	20240221	-33.85	2240	20241209	13.39	2970	-14.48	20250120	2290	10.92	20250212	3830	-33.68	20240229	2240	13.39	20241209	1.25	N	215480	500	48 억	1188039	N	N	N	N
17	20250227	091104	57	100.00	KOSDAQ	유통	N	N	N	N	N	2535	0	3	0.00	4447305	1752	6.01	2545	2545	2535	3295	1775	2535	2538.42	12.64	-142	2698	2616	2568	2486	2438	2592	2462	48	760	500	1820	5	1	9400000	238	10.02	0.67	12	0.02	253.00	3792.00	3840	20240221	-33.98	2240	20241209	13.17	2970	-14.65	20250120	2290	10.70	20250212	3830	-33.81	20240229	2240	13.17	20241209	1.25	N	215480	500	48 억	1188039	N	N	N	N
18	20250226	161024	57	100.00	KOSDAQ	유통	N	N	N	N	N	2535	-55	5	-2.12	73568250	28938	140.93	2605	2650	2520	3365	1815	2590	2542.27	12.63	804	2640	2615	2575	2550	2510	2622	2557	48	775	500	1860	5	1	9400000	238	10.02	0.67	12	0.31	253.00	3792.00	3840	20240221	-33.98	2240	20241209	13.17	2970	-14.65	20250120	2290	10.70	20250212	3830	-33.81	20240229	2240	13.17	20241209	1.27	N	215480	500	48 억	1187232	N	N	N	N
19	20250226	151028	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	-60	5	-2.32	68743755	27034	131.65	2605	2650	2520	3365	1815	2590	2542.86	12.63	1352	2640	2615	2575	2550	2510	2622	2557	48	775	500	1860	5	1	9400000	238	10.00	0.67	12	0.29	253.00	3792.00	3840	20240221	-34.11	2240	20241209	12.95	2970	-14.81	20250120	2290	10.48	20250212	3830	-33.94	20240229	2240	12.95	20241209	1.27	N	215480	500	48 억	1187232	N	N	N	N
20	20250226	141026	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	-50	5	-1.93	59759460	23492	114.41	2605	2650	2520	3365	1815	2590	2543.82	12.63	1927	2640	2615	2575	2550	2510	2622	2557	48	775	500	1860	5	1	9400000	239	10.04	0.67	12	0.25	253.00	3792.00	3840	20240221	-33.85	2240	20241209	13.39	2970	-14.48	20250120	2290	10.92	20250212	3830	-33.68	20240229	2240	13.39	20241209	1.27	N	215480	500	48 억	1187232	N	N	N	N
21	20250226	131024	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	-45	5	-1.74	55248955	21718	105.77	2605	2650	2520	3365	1815	2590	2543.92	12.63	1929	2640	2615	2575	2550	2510	2622	2557	48	775	500	1860	5	1	9400000	239	10.06	0.67	12	0.23	253.00	3792.00	3840	20240221	-33.72	2240	20241209	13.62	2970	-14.31	20250120	2290	11.14	20250212	3830	-33.55	20240229	2240	13.62	20241209	1.27	N	215480	500	48 억	1187232	N	N	N	N
22	20250226	121024	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-10	5	-0.39	52715605	20723	100.92	2605	2650	2520	3365	1815	2590	2543.82	12.63	1919	2640	2615	2575	2550	2510	2622	2557	48	775	500	1860	5	1	9400000	243	10.20	0.68	12	0.22	253.00	3792.00	3840	20240221	-32.81	2240	20241209	15.18	2970	-13.13	20250120	2290	12.66	20250212	3830	-32.64	20240229	2240	15.18	20241209	1.27	N	215480	500	48 억	1187232	N	N	N	N
23	20250226	111022	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-25	5	-0.97	51476255	20237	98.55	2605	2650	2520	3365	1815	2590	2543.67	12.63	1721	2640	2615	2575	2550	2510	2622	2557	48	775	500	1860	5	1	9400000	241	10.14	0.68	12	0.22	253.00	3792.00	3840	20240221	-33.20	2240	20241209	14.51	2970	-13.64	20250120	2290	12.01	20250212	3830	-33.03	20240229	2240	14.51	20241209	1.27	N	215480	500	48 억	1187232	N	N	N	N
24	20250226	101021	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	-50	5	-1.93	47084010	18507	90.13	2605	2650	2520	3365	1815	2590	2544.12	12.63	1536	2640	2615	2575	2550	2510	2622	2557	48	775	500	1860	5	1	9400000	239	10.04	0.67	12	0.20	253.00	3792.00	3840	20240221	-33.85	2240	20241209	13.39	2970	-14.48	20250120	2290	10.92	20250212	3830	-33.68	20240229	2240	13.39	20241209	1.27	N	215480	500	48 억	1187232	N	N	N	N
25	20250226	091031	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	5	2	0.19	6994445	2682	13.06	2605	2650	2560	3365	1815	2590	2607.92	12.63	765	2640	2615	2575	2550	2510	2622	2557	48	775	500	1860	5	1	9400000	244	10.26	0.68	12	0.03	253.00	3792.00	3840	20240221	-32.42	2240	20241209	15.85	2970	-12.63	20250120	2290	13.32	20250212	3830	-32.25	20240229	2240	15.85	20241209	1.27	N	215480	500	48 억	1187232	N	N	N	N
26	20250225	161017	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	15	2	0.58	52759070	20534	95.02	2590	2600	2535	3345	1805	2575	2569.35	12.63	-365	2635	2605	2550	2520	2465	2620	2535	48	770	500	1850	5	1	9400000	243	10.24	0.68	12	0.22	253.00	3792.00	3840	20240221	-32.55	2240	20241209	15.62	2970	-12.79	20250120	2290	13.10	20250212	3830	-32.38	20240229	2240	15.62	20241209	1.52	N	215480	500	48 억	1187601	N	N	N	N
27	20250225	151016	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	15	2	0.58	51421175	20017	92.63	2590	2600	2535	3345	1805	2575	2568.88	12.63	-47	2635	2605	2550	2520	2465	2620	2535	48	770	500	1850	5	1	9400000	243	10.24	0.68	12	0.21	253.00	3792.00	3840	20240221	-32.55	2240	20241209	15.62	2970	-12.79	20250120	2290	13.10	20250212	3830	-32.38	20240229	2240	15.62	20241209	1.52	N	215480	500	48 억	1187601	N	N	N	N
28	20250225	141015	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-10	5	-0.39	45794315	17844	82.57	2590	2600	2535	3345	1805	2575	2566.37	12.63	291	2635	2605	2550	2520	2465	2620	2535	48	770	500	1850	5	1	9400000	241	10.14	0.68	12	0.19	253.00	3792.00	3840	20240221	-33.20	2240	20241209	14.51	2970	-13.64	20250120	2290	12.01	20250212	3830	-33.03	20240229	2240	14.51	20241209	1.52	N	215480	500	48 억	1187601	N	N	N	N
29	20250225	131021	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	5	2	0.19	26110285	10160	47.02	2590	2600	2555	3345	1805	2575	2569.91	12.63	285	2635	2605	2550	2520	2465	2620	2535	48	770	500	1850	5	1	9400000	243	10.20	0.68	12	0.11	253.00	3792.00	3840	20240221	-32.81	2240	20241209	15.18	2970	-13.13	20250120	2290	12.66	20250212	3830	-32.64	20240229	2240	15.18	20241209	1.52	N	215480	500	48 억	1187601	N	N	N	N
30	20250225	121017	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	-15	5	-0.58	22888340	8903	41.20	2590	2600	2555	3345	1805	2575	2570.86	12.63	331	2635	2605	2550	2520	2465	2620	2535	48	770	500	1850	5	1	9400000	241	10.12	0.68	12	0.09	253.00	3792.00	3840	20240221	-33.33	2240	20241209	14.29	2970	-13.80	20250120	2290	11.79	20250212	3830	-33.16	20240229	2240	14.29	20241209	1.52	N	215480	500	48 억	1187601	N	N	N	N
31	20250225	111015	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	0	3	0.00	20867975	8115	37.55	2590	2600	2555	3345	1805	2575	2571.53	12.63	256	2635	2605	2550	2520	2465	2620	2535	48	770	500	1850	5	1	9400000	242	10.18	0.68	12	0.09	253.00	3792.00	3840	20240221	-32.94	2240	20241209	14.96	2970	-13.30	20250120	2290	12.45	20250212	3830	-32.77	20240229	2240	14.96	20241209	1.52	N	215480	500	48 억	1187601	N	N	N	N
32	20250225	101014	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	-5	5	-0.19	13489425	5244	24.27	2590	2600	2560	3345	1805	2575	2572.35	12.63	301	2635	2605	2550	2520	2465	2620	2535	48	770	500	1850	5	1	9400000	242	10.16	0.68	12	0.06	253.00	3792.00	3840	20240221	-33.07	2240	20241209	14.73	2970	-13.47	20250120	2290	12.23	20250212	3830	-32.90	20240229	2240	14.73	20241209	1.52	N	215480	500	48 억	1187601	N	N	N	N
33	20250225	091020	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	0	3	0.00	5165100	2002	9.26	2590	2600	2570	3345	1805	2575	2579.97	12.63	-1	2635	2605	2550	2520	2465	2620	2535	48	770	500	1850	5	1	9400000	242	10.18	0.68	12	0.02	253.00	3792.00	3840	20240221	-32.94	2240	20241209	14.96	2970	-13.30	20250120	2290	12.45	20250212	3830	-32.77	20240229	2240	14.96	20241209	1.52	N	215480	500	48 억	1187601	N	N	N	N
34	20250224	161008	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	60	2	2.39	55110040	21607	33.08	2505	2580	2495	3265	1765	2515	2550.56	12.64	-383	2681	2597	2526	2442	2371	2562	2407	48	750	500	1810	5	1	9400000	242	10.18	0.68	12	0.23	253.00	3792.00	3840	20240221	-32.94	2240	20241209	14.96	2970	-13.30	20250120	2290	12.45	20250212	3830	-32.77	20240229	2240	14.96	20241209	1.62	N	215480	500	48 억	1187930	N	N	N	N
35	20250224	151007	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	65	2	2.58	46114885	18116	27.74	2505	2580	2495	3265	1765	2515	2545.53	12.64	-512	2681	2597	2526	2442	2371	2562	2407	48	750	500	1810	5	1	9400000	243	10.20	0.68	12	0.19	253.00	3792.00	3840	20240221	-32.81	2240	20241209	15.18	2970	-13.13	20250120	2290	12.66	20250212	3830	-32.64	20240229	2240	15.18	20241209	1.62	N	215480	500	48 억	1187930	N	N	N	N
36	20250224	141006	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	45	2	1.79	31974815	12628	19.33	2505	2580	2495	3265	1765	2515	2532.06	12.64	-383	2681	2597	2526	2442	2371	2562	2407	48	750	500	1810	5	1	9400000	241	10.12	0.68	12	0.13	253.00	3792.00	3840	20240221	-33.33	2240	20241209	14.29	2970	-13.80	20250120	2290	11.79	20250212	3830	-33.16	20240229	2240	14.29	20241209	1.62	N	215480	500	48 억	1187930	N	N	N	N
37	20250224	131008	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	45	2	1.79	30823235	12178	18.64	2505	2580	2495	3265	1765	2515	2531.06	12.64	-244	2681	2597	2526	2442	2371	2562	2407	48	750	500	1810	5	1	9400000	241	10.12	0.68	12	0.13	253.00	3792.00	3840	20240221	-33.33	2240	20241209	14.29	2970	-13.80	20250120	2290	11.79	20250212	3830	-33.16	20240229	2240	14.29	20241209	1.62	N	215480	500	48 억	1187930	N	N	N	N
38	20250224	121005	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	55	2	2.19	29972045	11845	18.13	2505	2580	2495	3265	1765	2515	2530.35	12.64	-429	2681	2597	2526	2442	2371	2562	2407	48	750	500	1810	5	1	9400000	242	10.16	0.68	12	0.13	253.00	3792.00	3840	20240221	-33.07	2240	20241209	14.73	2970	-13.47	20250120	2290	12.23	20250212	3830	-32.90	20240229	2240	14.73	20241209	1.62	N	215480	500	48 억	1187930	N	N	N	N
39	20250224	111003	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	10	2	0.40	23834820	9447	14.46	2505	2550	2495	3265	1765	2515	2523.00	12.64	-196	2681	2597	2526	2442	2371	2562	2407	48	750	500	1810	5	1	9400000	237	9.98	0.67	12	0.10	253.00	3792.00	3840	20240221	-34.24	2240	20241209	12.72	2970	-14.98	20250120	2290	10.26	20250212	3830	-34.07	20240229	2240	12.72	20241209	1.62	N	215480	500	48 억	1187930	N	N	N	N
40	20250224	101003	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	25	2	0.99	15218835	6057	9.27	2505	2545	2495	3265	1765	2515	2512.60	12.64	-169	2681	2597	2526	2442	2371	2562	2407	48	750	500	1810	5	1	9400000	239	10.04	0.67	12	0.06	253.00	3792.00	3840	20240221	-33.85	2240	20241209	13.39	2970	-14.48	20250120	2290	10.92	20250212	3830	-33.68	20240229	2240	13.39	20241209	1.62	N	215480	500	48 억	1187930	N	N	N	N
41	20250224	091010	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	-15	5	-0.60	2064870	826	1.26	2505	2505	2495	3265	1765	2515	2499.84	12.64	30	2681	2597	2526	2442	2371	2562	2407	48	750	500	1810	5	1	9400000	235	9.88	0.66	12	0.01	253.00	3792.00	3840	20240221	-34.90	2240	20241209	11.61	2970	-15.82	20250120	2290	9.17	20250212	3830	-34.73	20240229	2240	11.61	20241209	1.62	N	215480	500	48 억	1187930	N	N	N	N
42	20250221	161000	57	100.00	KOSDAQ	유통	N	N	N	N	N	2515	-50	5	-1.95	161972300	65018	411.19	2580	2610	2455	3330	1800	2565	2491.19	12.64	-595	2618	2591	2543	2516	2468	2605	2530	48	765	500	1840	5	1	9400000	236	9.94	0.66	12	0.69	253.00	3792.00	3840	20240221	-34.51	2240	20241209	12.28	2970	-15.32	20250120	2290	9.83	20250212	3840	-34.51	20240221	2240	12.28	20241209	1.39	N	215480	500	48 억	1188529	N	N	N	N
43	20250221	151004	57	100.00	KOSDAQ	유통	N	N	N	N	N	2485	-80	5	-3.12	150865535	60576	383.10	2580	2610	2455	3330	1800	2565	2490.52	12.64	-306	2618	2591	2543	2516	2468	2605	2530	48	765	500	1840	5	1	9400000	234	9.82	0.66	12	0.64	253.00	3792.00	3840	20240221	-35.29	2240	20241209	10.94	2970	-16.33	20250120	2290	8.52	20250212	3840	-35.29	20240221	2240	10.94	20241209	1.39	N	215480	500	48 억	1188529	N	N	N	N
44	20250221	141004	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	-65	5	-2.53	86211055	34383	217.45	2580	2610	2455	3330	1800	2565	2507.37	12.64	855	2618	2591	2543	2516	2468	2605	2530	48	765	500	1840	5	1	9400000	235	9.88	0.66	12	0.37	253.00	3792.00	3840	20240221	-34.90	2240	20241209	11.61	2970	-15.82	20250120	2290	9.17	20250212	3840	-34.90	20240221	2240	11.61	20241209	1.39	N	215480	500	48 억	1188529	N	N	N	N
45	20250221	131002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	-65	5	-2.53	81206025	32380	204.78	2580	2610	2455	3330	1800	2565	2507.91	12.64	1872	2618	2591	2543	2516	2468	2605	2530	48	765	500	1840	5	1	9400000	235	9.88	0.66	12	0.34	253.00	3792.00	3840	20240221	-34.90	2240	20241209	11.61	2970	-15.82	20250120	2290	9.17	20250212	3840	-34.90	20240221	2240	11.61	20241209	1.39	N	215480	500	48 억	1188529	N	N	N	N
46	20250221	121003	57	100.00	KOSDAQ	유통	N	N	N	N	N	2505	-60	5	-2.34	75655055	30154	190.70	2580	2610	2455	3330	1800	2565	2508.96	12.64	1842	2618	2591	2543	2516	2468	2605	2530	48	765	500	1840	5	1	9400000	235	9.90	0.66	12	0.32	253.00	3792.00	3840	20240221	-34.77	2240	20241209	11.83	2970	-15.66	20250120	2290	9.39	20250212	3840	-34.77	20240221	2240	11.83	20241209	1.39	N	215480	500	48 억	1188529	N	N	N	N
47	20250221	111000	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	-40	5	-1.56	47937370	18962	119.92	2580	2610	2470	3330	1800	2565	2528.08	12.64	2103	2618	2591	2543	2516	2468	2605	2530	48	765	500	1840	5	1	9400000	237	9.98	0.67	12	0.20	253.00	3792.00	3840	20240221	-34.24	2240	20241209	12.72	2970	-14.98	20250120	2290	10.26	20250212	3840	-34.24	20240221	2240	12.72	20241209	1.39	N	215480	500	48 억	1188529	N	N	N	N
48	20250221	101001	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	-65	5	-2.53	44247170	17489	110.61	2580	2610	2470	3330	1800	2565	2530.00	12.64	1526	2618	2591	2543	2516	2468	2605	2530	48	765	500	1840	5	1	9400000	235	9.88	0.66	12	0.19	253.00	3792.00	3840	20240221	-34.90	2240	20241209	11.61	2970	-15.82	20250120	2290	9.17	20250212	3840	-34.90	20240221	2240	11.61	20241209	1.39	N	215480	500	48 억	1188529	N	N	N	N
49	20250221	091004	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	40	2	1.56	4992305	1928	12.19	2580	2610	2580	3330	1800	2565	2589.37	12.64	-840	2618	2591	2543	2516	2468	2605	2530	48	765	500	1840	5	1	9400000	245	10.30	0.69	12	0.02	253.00	3792.00	3840	20240221	-32.16	2240	20241209	16.29	2970	-12.29	20250120	2290	13.76	20250212	3840	-32.16	20240221	2240	16.29	20241209	1.39	N	215480	500	48 억	1188529	N	N	N	N
50	20250220	160957	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	55	2	2.19	39913115	15806	21.61	2510	2570	2495	3260	1760	2510	2525.35	12.63	1319	2596	2552	2466	2422	2336	2575	2445	48	750	500	1800	5	1	9400000	241	10.14	0.68	12	0.17	253.00	3792.00	3870	20240207	-33.72	2240	20241209	14.51	2970	-13.64	20250120	2290	12.01	20250212	3840	-33.20	20240221	2240	14.51	20241209	1.39	N	215480	500	48 억	1187161	N	N	N	N
51	20250220	150959	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	35	2	1.39	38065195	15083	20.62	2510	2570	2495	3260	1760	2510	2524.35	12.63	1437	2596	2552	2466	2422	2336	2575	2445	48	750	500	1800	5	1	9400000	239	10.06	0.67	12	0.16	253.00	3792.00	3870	20240207	-34.24	2240	20241209	13.62	2970	-14.31	20250120	2290	11.14	20250212	3840	-33.72	20240221	2240	13.62	20241209	1.39	N	215480	500	48 억	1187161	N	N	N	N
52	20250220	141000	57	100.00	KOSDAQ	유통	N	N	N	N	N	2535	25	2	1.00	36058645	14295	19.55	2510	2570	2495	3260	1760	2510	2523.07	12.63	1576	2596	2552	2466	2422	2336	2575	2445	48	750	500	1800	5	1	9400000	238	10.02	0.67	12	0.15	253.00	3792.00	3870	20240207	-34.50	2240	20241209	13.17	2970	-14.65	20250120	2290	10.70	20250212	3840	-33.98	20240221	2240	13.17	20241209	1.39	N	215480	500	48 억	1187161	N	N	N	N
53	20250220	130956	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	45	2	1.79	27018305	10739	14.68	2510	2555	2495	3260	1760	2510	2516.30	12.63	1463	2596	2552	2466	2422	2336	2575	2445	48	750	500	1800	5	1	9400000	240	10.10	0.67	12	0.11	253.00	3792.00	3870	20240207	-33.98	2240	20241209	14.06	2970	-13.97	20250120	2290	11.57	20250212	3840	-33.46	20240221	2240	14.06	20241209	1.39	N	215480	500	48 억	1187161	N	N	N	N
54	20250220	120958	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	40	2	1.59	24517745	9758	13.34	2510	2550	2495	3260	1760	2510	2512.77	12.63	1601	2596	2552	2466	2422	2336	2575	2445	48	750	500	1800	5	1	9400000	240	10.08	0.67	12	0.10	253.00	3792.00	3870	20240207	-34.11	2240	20241209	13.84	2970	-14.14	20250120	2290	11.35	20250212	3840	-33.59	20240221	2240	13.84	20241209	1.39	N	215480	500	48 억	1187161	N	N	N	N
55	20250220	110958	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	15	2	0.60	22501655	8961	12.25	2510	2550	2495	3260	1760	2510	2511.15	12.63	1592	2596	2552	2466	2422	2336	2575	2445	48	750	500	1800	5	1	9400000	237	9.98	0.67	12	0.10	253.00	3792.00	3870	20240207	-34.75	2240	20241209	12.72	2970	-14.98	20250120	2290	10.26	20250212	3840	-34.24	20240221	2240	12.72	20241209	1.39	N	215480	500	48 억	1187161	N	N	N	N
56	20250220	100957	57	100.00	KOSDAQ	유통	N	N	N	N	N	2495	-15	5	-0.60	15803070	6300	8.61	2510	2535	2495	3260	1760	2510	2508.24	12.63	1327	2596	2552	2466	2422	2336	2575	2445	48	750	500	1800	5	1	9400000	235	9.86	0.66	12	0.07	253.00	3792.00	3870	20240207	-35.53	2240	20241209	11.38	2970	-15.99	20250120	2290	8.95	20250212	3840	-35.03	20240221	2240	11.38	20241209	1.39	N	215480	500	48 억	1187161	N	N	N	N
57	20250220	091001	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	15	2	0.60	3743345	1487	2.03	2510	2535	2510	3260	1760	2510	2523.37	12.63	-120	2596	2552	2466	2422	2336	2575	2445	48	750	500	1800	5	1	9400000	237	9.98	0.67	12	0.02	253.00	3792.00	3870	20240207	-34.75	2240	20241209	12.72	2970	-14.98	20250120	2290	10.26	20250212	3840	-34.24	20240221	2240	12.72	20241209	1.39	N	215480	500	48 억	1187161	N	N	N	N
58	20250219	160953	57	100.00	KOSDAQ	유통	N	N	N	N	N	2510	80	2	3.29	176920135	73122	594.34	2450	2510	2380	3155	1705	2430	2419.52	12.59	3734	2476	2452	2431	2407	2386	2442	2397	48	725	500	1740	5	1	9400000	236	9.92	0.66	12	0.78	253.00	3792.00	4065	20240206	-38.25	2240	20241209	12.05	2970	-15.49	20250120	2290	9.61	20250212	3840	-34.64	20240221	2240	12.05	20241209	1.44	N	215480	500	48 억	1183431	N	N	N	N
59	20250219	150957	57	100.00	KOSDAQ	유통	N	N	N	N	N	2480	50	2	2.06	171048920	70773	575.25	2450	2495	2380	3155	1705	2430	2416.87	12.59	3711	2476	2452	2431	2407	2386	2442	2397	48	725	500	1740	5	1	9400000	233	9.80	0.65	12	0.75	253.00	3792.00	4065	20240206	-38.99	2240	20241209	10.71	2970	-16.50	20250120	2290	8.30	20250212	3840	-35.42	20240221	2240	10.71	20241209	1.44	N	215480	500	48 억	1183431	N	N	N	N
60	20250219	140953	57	100.00	KOSDAQ	유통	N	N	N	N	N	2475	45	2	1.85	168412595	69708	566.59	2450	2495	2380	3155	1705	2430	2415.97	12.59	3680	2476	2452	2431	2407	2386	2442	2397	48	725	500	1740	5	1	9400000	233	9.78	0.65	12	0.74	253.00	3792.00	4065	20240206	-39.11	2240	20241209	10.49	2970	-16.67	20250120	2290	8.08	20250212	3840	-35.55	20240221	2240	10.49	20241209	1.44	N	215480	500	48 억	1183431	N	N	N	N
61	20250219	130954	57	100.00	KOSDAQ	유통	N	N	N	N	N	2440	10	2	0.41	157054545	65114	529.25	2450	2470	2380	3155	1705	2430	2411.99	12.59	3867	2476	2452	2431	2407	2386	2442	2397	48	725	500	1740	5	1	9400000	229	9.64	0.64	12	0.69	253.00	3792.00	4065	20240206	-39.98	2240	20241209	8.93	2970	-17.85	20250120	2290	6.55	20250212	3840	-36.46	20240221	2240	8.93	20241209	1.44	N	215480	500	48 억	1183431	N	N	N	N
62	20250219	120952	57	100.00	KOSDAQ	유통	N	N	N	N	N	2410	-20	5	-0.82	122500525	50902	413.74	2450	2470	2380	3155	1705	2430	2406.60	12.59	8343	2476	2452	2431	2407	2386	2442	2397	48	725	500	1740	5	1	9400000	227	9.53	0.64	12	0.54	253.00	3792.00	4065	20240206	-40.71	2240	20241209	7.59	2970	-18.86	20250120	2290	5.24	20250212	3840	-37.24	20240221	2240	7.59	20241209	1.44	N	215480	500	48 억	1183431	N	N	N	N
63	20250219	110954	57	100.00	KOSDAQ	유통	N	N	N	N	N	2420	-10	5	-0.41	120902990	50240	408.36	2450	2470	2380	3155	1705	2430	2406.51	12.59	8340	2476	2452	2431	2407	2386	2442	2397	48	725	500	1740	5	1	9400000	227	9.57	0.64	12	0.53	253.00	3792.00	4065	20240206	-40.47	2240	20241209	8.04	2970	-18.52	20250120	2290	5.68	20250212	3840	-36.98	20240221	2240	8.04	20241209	1.44	N	215480	500	48 억	1183431	N	N	N	N
64	20250219	100955	57	100.00	KOSDAQ	유통	N	N	N	N	N	2415	-15	5	-0.62	101718995	42248	343.40	2450	2470	2380	3155	1705	2430	2407.66	12.59	7139	2476	2452	2431	2407	2386	2442	2397	48	725	500	1740	5	1	9400000	227	9.55	0.64	12	0.45	253.00	3792.00	4065	20240206	-40.59	2240	20241209	7.81	2970	-18.69	20250120	2290	5.46	20250212	3840	-37.11	20240221	2240	7.81	20241209	1.44	N	215480	500	48 억	1183431	N	N	N	N
65	20250219	090955	57	100.00	KOSDAQ	유통	N	N	N	N	N	2420	-10	5	-0.41	46108950	19102	155.26	2450	2470	2400	3155	1705	2430	2413.83	12.59	4176	2476	2452	2431	2407	2386	2442	2397	48	725	500	1740	5	1	9400000	227	9.57	0.64	12	0.20	253.00	3792.00	4065	20240206	-40.47	2240	20241209	8.04	2970	-18.52	20250120	2290	5.68	20250212	3840	-36.98	20240221	2240	8.04	20241209	1.44	N	215480	500	48 억	1183431	N	N	N	N
66	20250218	160951	57	100.00	KOSDAQ	유통	N	N	N	N	N	2430	25	2	1.04	29921685	12303	92.33	2455	2455	2410	3125	1685	2405	2432.06	12.59	-232	2531	2467	2426	2362	2321	2457	2352	48	720	500	1730	5	1	9400000	228	9.60	0.64	12	0.13	253.00	3792.00	4065	20240206	-40.22	2240	20241209	8.48	2970	-18.18	20250120	2290	6.11	20250212	3840	-36.72	20240221	2240	8.48	20241209	1.44	N	215480	500	48 억	1183667	N	N	N	N
67	20250218	150953	57	100.00	KOSDAQ	유통	N	N	N	N	N	2445	40	2	1.66	29429540	12101	90.81	2455	2455	2410	3125	1685	2405	2431.99	12.59	-236	2531	2467	2426	2362	2321	2457	2352	48	720	500	1730	5	1	9400000	230	9.66	0.64	12	0.13	253.00	3792.00	4065	20240206	-39.85	2240	20241209	9.15	2970	-17.68	20250120	2290	6.77	20250212	3840	-36.33	20240221	2240	9.15	20241209	1.44	N	215480	500	48 억	1183667	N	N	N	N
68	20250218	140953	57	100.00	KOSDAQ	유통	N	N	N	N	N	2430	25	2	1.04	18623705	7673	57.58	2455	2455	2410	3125	1685	2405	2427.17	12.59	-340	2531	2467	2426	2362	2321	2457	2352	48	720	500	1730	5	1	9400000	228	9.60	0.64	12	0.08	253.00	3792.00	4065	20240206	-40.22	2240	20241209	8.48	2970	-18.18	20250120	2290	6.11	20250212	3840	-36.72	20240221	2240	8.48	20241209	1.44	N	215480	500	48 억	1183667	N	N	N	N
69	20250218	130950	57	100.00	KOSDAQ	유통	N	N	N	N	N	2410	5	2	0.21	17774015	7323	54.96	2455	2455	2410	3125	1685	2405	2427.15	12.59	-163	2531	2467	2426	2362	2321	2457	2352	48	720	500	1730	5	1	9400000	227	9.53	0.64	12	0.08	253.00	3792.00	4065	20240206	-40.71	2240	20241209	7.59	2970	-18.86	20250120	2290	5.24	20250212	3840	-37.24	20240221	2240	7.59	20241209	1.44	N	215480	500	48 억	1183667	N	N	N	N
70	20250218	120953	57	100.00	KOSDAQ	유통	N	N	N	N	N	2415	10	2	0.42	15445350	6364	47.76	2455	2455	2410	3125	1685	2405	2426.99	12.59	399	2531	2467	2426	2362	2321	2457	2352	48	720	500	1730	5	1	9400000	227	9.55	0.64	12	0.07	253.00	3792.00	4065	20240206	-40.59	2240	20241209	7.81	2970	-18.69	20250120	2290	5.46	20250212	3840	-37.11	20240221	2240	7.81	20241209	1.44	N	215480	500	48 억	1183667	N	N	N	N
71	20250218	110950	57	100.00	KOSDAQ	유통	N	N	N	N	N	2430	25	2	1.04	7632210	3138	23.55	2455	2455	2410	3125	1685	2405	2432.19	12.59	50	2531	2467	2426	2362	2321	2457	2352	48	720	500	1730	5	1	9400000	228	9.60	0.64	12	0.03	253.00	3792.00	4065	20240206	-40.22	2240	20241209	8.48	2970	-18.18	20250120	2290	6.11	20250212	3840	-36.72	20240221	2240	8.48	20241209	1.44	N	215480	500	48 억	1183667	N	N	N	N
72	20250218	100950	57	100.00	KOSDAQ	유통	N	N	N	N	N	2420	15	2	0.62	5233925	2151	16.14	2455	2455	2410	3125	1685	2405	2433.25	12.59	-100	2531	2467	2426	2362	2321	2457	2352	48	720	500	1730	5	1	9400000	227	9.57	0.64	12	0.02	253.00	3792.00	4065	20240206	-40.47	2240	20241209	8.04	2970	-18.52	20250120	2290	5.68	20250212	3840	-36.98	20240221	2240	8.04	20241209	1.44	N	215480	500	48 억	1183667	N	N	N	N
73	20250218	090954	57	100.00	KOSDAQ	유통	N	N	N	N	N	2420	15	2	0.62	1124520	459	3.44	2455	2455	2420	3125	1685	2405	2449.93	12.59	-53	2531	2467	2426	2362	2321	2457	2352	48	720	500	1730	5	1	9400000	227	9.57	0.64	12	0.00	253.00	3792.00	4065	20240206	-40.47	2240	20241209	8.04	2970	-18.52	20250120	2290	5.68	20250212	3840	-36.98	20240221	2240	8.04	20241209	1.44	N	215480	500	48 억	1183667	N	N	N	N
74	20250217	160950	57	100.00	KOSDAQ	유통	N	N	N	N	N	2405	20	2	0.84	32539250	13314	60.89	2405	2490	2385	3100	1670	2385	2443.99	12.59	-506	2571	2477	2431	2337	2291	2455	2315	48	715	500	1710	5	1	9400000	226	9.51	0.63	12	0.14	253.00	3792.00	4065	20240206	-40.84	2240	20241209	7.37	2970	-19.02	20250120	2290	5.02	20250212	3840	-37.37	20240221	2240	7.37	20241209	1.43	N	215480	500	48 억	1183749	N	N	N	N
75	20250217	150949	57	100.00	KOSDAQ	유통	N	N	N	N	N	2415	30	2	1.26	27150910	11077	50.66	2405	2490	2385	3100	1670	2385	2451.11	12.59	-450	2571	2477	2431	2337	2291	2455	2315	48	715	500	1710	5	1	9400000	227	9.55	0.64	12	0.12	253.00	3792.00	4065	20240206	-40.59	2240	20241209	7.81	2970	-18.69	20250120	2290	5.46	20250212	3840	-37.11	20240221	2240	7.81	20241209	1.43	N	215480	500	48 억	1183749	N	N	N	N
76	20250217	140947	57	100.00	KOSDAQ	유통	N	N	N	N	N	2430	45	2	1.89	22270070	9065	41.46	2405	2490	2385	3100	1670	2385	2456.71	12.59	-650	2571	2477	2431	2337	2291	2455	2315	48	715	500	1710	5	1	9400000	228	9.60	0.64	12	0.10	253.00	3792.00	4065	20240206	-40.22	2240	20241209	8.48	2970	-18.18	20250120	2290	6.11	20250212	3840	-36.72	20240221	2240	8.48	20241209	1.43	N	215480	500	48 억	1183749	N	N	N	N
77	20250217	130951	57	100.00	KOSDAQ	유통	N	N	N	N	N	2455	70	2	2.94	18814990	7644	34.96	2405	2490	2385	3100	1670	2385	2461.41	12.59	-758	2571	2477	2431	2337	2291	2455	2315	48	715	500	1710	5	1	9400000	231	9.70	0.65	12	0.08	253.00	3792.00	4065	20240206	-39.61	2240	20241209	9.60	2970	-17.34	20250120	2290	7.21	20250212	3840	-36.07	20240221	2240	9.60	20241209	1.43	N	215480	500	48 억	1183749	N	N	N	N
78	20250217	120951	57	100.00	KOSDAQ	유통	N	N	N	N	N	2460	75	2	3.14	17639745	7163	32.76	2405	2490	2385	3100	1670	2385	2462.62	12.59	-687	2571	2477	2431	2337	2291	2455	2315	48	715	500	1710	5	1	9400000	231	9.72	0.65	12	0.08	253.00	3792.00	4065	20240206	-39.48	2240	20241209	9.82	2970	-17.17	20250120	2290	7.42	20250212	3840	-35.94	20240221	2240	9.82	20241209	1.43	N	215480	500	48 억	1183749	N	N	N	N
79	20250217	110950	57	100.00	KOSDAQ	유통	N	N	N	N	N	2450	65	2	2.73	13805595	5602	25.62	2405	2490	2385	3100	1670	2385	2464.40	12.59	-647	2571	2477	2431	2337	2291	2455	2315	48	715	500	1710	5	1	9400000	230	9.68	0.65	12	0.06	253.00	3792.00	4065	20240206	-39.73	2240	20241209	9.38	2970	-17.51	20250120	2290	6.99	20250212	3840	-36.20	20240221	2240	9.38	20241209	1.43	N	215480	500	48 억	1183749	N	N	N	N
80	20250217	100947	57	100.00	KOSDAQ	유통	N	N	N	N	N	2490	105	2	4.40	7609485	3106	14.21	2405	2490	2385	3100	1670	2385	2449.93	12.59	-574	2571	2477	2431	2337	2291	2455	2315	48	715	500	1710	5	1	9400000	234	9.84	0.66	12	0.03	253.00	3792.00	4065	20240206	-38.75	2240	20241209	11.16	2970	-16.16	20250120	2290	8.73	20250212	3840	-35.16	20240221	2240	11.16	20241209	1.43	N	215480	500	48 억	1183749	N	N	N	N
81	20250217	090949	57	100.00	KOSDAQ	유통	N	N	N	N	N	2385	0	3	0.00	620195	258	1.18	2405	2410	2385	3100	1670	2385	2403.86	12.59	0	2571	2477	2431	2337	2291	2455	2315	48	715	500	1710	5	1	9400000	224	9.43	0.63	12	0.00	253.00	3792.00	4065	20240206	-41.33	2240	20241209	6.47	2970	-19.70	20250120	2290	4.15	20250212	3840	-37.89	20240221	2240	6.47	20241209	1.43	N	215480	500	48 억	1183749	N	N	N	N
82	20250214	160943	57	100.00	KOSDAQ	유통	N	N	N	N	N	2385	-105	5	-4.22	52751875	21756	73.86	2500	2525	2385	3235	1745	2490	2425.65	12.62	-1757	2643	2566	2438	2361	2233	2605	2400	48	745	500	1790	5	1	9400000	224	9.43	0.63	12	0.23	253.00	3792.00	4065	20240206	-41.33	2240	20241209	6.47	2970	-19.70	20250120	2290	4.15	20250212	3840	-37.89	20240221	2240	6.47	20241209	1.52	N	215480	500	48 억	1185938	N	N	N	N
83	20250214	150943	57	100.00	KOSDAQ	유통	N	N	N	N	N	2425	-65	5	-2.61	41153665	16900	57.37	2500	2525	2395	3235	1745	2490	2435.13	12.62	849	2643	2566	2438	2361	2233	2605	2400	48	745	500	1790	5	1	9400000	228	9.58	0.64	12	0.18	253.00	3792.00	4065	20240206	-40.34	2240	20241209	8.26	2970	-18.35	20250120	2290	5.90	20250212	3840	-36.85	20240221	2240	8.26	20241209	1.52	N	215480	500	48 억	1185938	N	N	N	N
84	20250214	140944	57	100.00	KOSDAQ	유통	N	N	N	N	N	2420	-70	5	-2.81	39420585	16184	54.94	2500	2525	2395	3235	1745	2490	2435.78	12.62	1359	2643	2566	2438	2361	2233	2605	2400	48	745	500	1790	5	1	9400000	227	9.57	0.64	12	0.17	253.00	3792.00	4065	20240206	-40.47	2240	20241209	8.04	2970	-18.52	20250120	2290	5.68	20250212	3840	-36.98	20240221	2240	8.04	20241209	1.52	N	215480	500	48 억	1185938	N	N	N	N
85	20250214	130946	57	100.00	KOSDAQ	유통	N	N	N	N	N	2460	-30	5	-1.20	11450745	4591	15.59	2500	2525	2460	3235	1745	2490	2494.17	12.62	-821	2643	2566	2438	2361	2233	2605	2400	48	745	500	1790	5	1	9400000	231	9.72	0.65	12	0.05	253.00	3792.00	4065	20240206	-39.48	2240	20241209	9.82	2970	-17.17	20250120	2290	7.42	20250212	3840	-35.94	20240221	2240	9.82	20241209	1.52	N	215480	500	48 억	1185938	N	N	N	N
86	20250214	120943	57	100.00	KOSDAQ	유통	N	N	N	N	N	2470	-20	5	-0.80	9846080	3942	13.38	2500	2525	2460	3235	1745	2490	2497.74	12.62	-680	2643	2566	2438	2361	2233	2605	2400	48	745	500	1790	5	1	9400000	232	9.76	0.65	12	0.04	253.00	3792.00	4065	20240206	-39.24	2240	20241209	10.27	2970	-16.84	20250120	2290	7.86	20250212	3840	-35.68	20240221	2240	10.27	20241209	1.52	N	215480	500	48 억	1185938	N	N	N	N
87	20250214	110939	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	10	2	0.40	5218340	2081	7.06	2500	2525	2490	3235	1745	2490	2507.61	12.62	-276	2643	2566	2438	2361	2233	2605	2400	48	745	500	1790	5	1	9400000	235	9.88	0.66	12	0.02	253.00	3792.00	4065	20240206	-38.50	2240	20241209	11.61	2970	-15.82	20250120	2290	9.17	20250212	3840	-34.90	20240221	2240	11.61	20241209	1.52	N	215480	500	48 억	1185938	N	N	N	N
88	20250214	100940	57	100.00	KOSDAQ	유통	N	N	N	N	N	2515	25	2	1.00	4002600	1597	5.42	2500	2525	2495	3235	1745	2490	2506.32	12.62	145	2643	2566	2438	2361	2233	2605	2400	48	745	500	1790	5	1	9400000	236	9.94	0.66	12	0.02	253.00	3792.00	4065	20240206	-38.13	2240	20241209	12.28	2970	-15.32	20250120	2290	9.83	20250212	3840	-34.51	20240221	2240	12.28	20241209	1.52	N	215480	500	48 억	1185938	N	N	N	N
89	20250214	090945	57	100.00	KOSDAQ	유통	N	N	N	N	N	2495	5	2	0.20	632495	253	0.86	2500	2500	2495	3235	1745	2490	2499.98	12.62	-37	2643	2566	2438	2361	2233	2605	2400	48	745	500	1790	5	1	9400000	235	9.86	0.66	12	0.00	253.00	3792.00	4065	20240206	-38.62	2240	20241209	11.38	2970	-15.99	20250120	2290	8.95	20250212	3840	-35.03	20240221	2240	11.38	20241209	1.52	N	215480	500	48 억	1185938	N	N	N	N
90	20250213	160935	57	100.00	KOSDAQ	유통	N	N	N	N	N	2490	120	2	5.06	71232880	29456	43.47	2380	2515	2310	3080	1660	2370	2418.21	12.59	2078	2530	2450	2370	2290	2210	2410	2250	48	710	500	1700	5	1	9400000	234	9.84	0.66	12	0.31	253.00	3792.00	4065	20240206	-38.75	2240	20241209	11.16	2970	-16.16	20250120	2290	8.73	20250212	3840	-35.16	20240221	2240	11.16	20241209	1.52	N	215480	500	48 억	1183864	N	N	N	N
91	20250213	150935	57	100.00	KOSDAQ	유통	N	N	N	N	N	2485	115	2	4.85	59198265	24635	36.35	2380	2485	2310	3080	1660	2370	2403.01	12.59	2343	2530	2450	2370	2290	2210	2410	2250	48	710	500	1700	5	1	9400000	234	9.82	0.66	12	0.26	253.00	3792.00	4065	20240206	-38.87	2240	20241209	10.94	2970	-16.33	20250120	2290	8.52	20250212	3840	-35.29	20240221	2240	10.94	20241209	1.52	N	215480	500	48 억	1183864	N	N	N	N
92	20250213	140933	57	100.00	KOSDAQ	유통	N	N	N	N	N	2425	55	2	2.32	39481735	16599	24.49	2380	2425	2310	3080	1660	2370	2378.56	12.59	1561	2530	2450	2370	2290	2210	2410	2250	48	710	500	1700	5	1	9400000	228	9.58	0.64	12	0.18	253.00	3792.00	4065	20240206	-40.34	2240	20241209	8.26	2970	-18.35	20250120	2290	5.90	20250212	3840	-36.85	20240221	2240	8.26	20241209	1.52	N	215480	500	48 억	1183864	N	N	N	N
93	20250213	130934	57	100.00	KOSDAQ	유통	N	N	N	N	N	2415	45	2	1.90	38578835	16225	23.94	2380	2425	2310	3080	1660	2370	2377.74	12.59	1649	2530	2450	2370	2290	2210	2410	2250	48	710	500	1700	5	1	9400000	227	9.55	0.64	12	0.17	253.00	3792.00	4065	20240206	-40.59	2240	20241209	7.81	2970	-18.69	20250120	2290	5.46	20250212	3840	-37.11	20240221	2240	7.81	20241209	1.52	N	215480	500	48 억	1183864	N	N	N	N
94	20250213	120933	57	100.00	KOSDAQ	유통	N	N	N	N	N	2400	30	2	1.27	34117240	14375	21.21	2380	2410	2310	3080	1660	2370	2373.37	12.59	1475	2530	2450	2370	2290	2210	2410	2250	48	710	500	1700	5	1	9400000	226	9.49	0.63	12	0.15	253.00	3792.00	4065	20240206	-40.96	2240	20241209	7.14	2970	-19.19	20250120	2290	4.80	20250212	3840	-37.50	20240221	2240	7.14	20241209	1.52	N	215480	500	48 억	1183864	N	N	N	N
95	20250213	110933	57	100.00	KOSDAQ	유통	N	N	N	N	N	2395	25	2	1.05	25354750	10709	15.80	2380	2410	2310	3080	1660	2370	2367.61	12.59	1447	2530	2450	2370	2290	2210	2410	2250	48	710	500	1700	5	1	9400000	225	9.47	0.63	12	0.11	253.00	3792.00	4065	20240206	-41.08	2240	20241209	6.92	2970	-19.36	20250120	2290	4.59	20250212	3840	-37.63	20240221	2240	6.92	20241209	1.52	N	215480	500	48 억	1183864	N	N	N	N
96	20250213	100933	57	100.00	KOSDAQ	유통	N	N	N	N	N	2395	25	2	1.05	23374860	9883	14.58	2380	2410	2310	3080	1660	2370	2365.16	12.59	1457	2530	2450	2370	2290	2210	2410	2250	48	710	500	1700	5	1	9400000	225	9.47	0.63	12	0.11	253.00	3792.00	4065	20240206	-41.08	2240	20241209	6.92	2970	-19.36	20250120	2290	4.59	20250212	3840	-37.63	20240221	2240	6.92	20241209	1.52	N	215480	500	48 억	1183864	N	N	N	N
97	20250213	090929	57	100.00	KOSDAQ	유통	N	N	N	N	N	2380	10	2	0.42	10965755	4673	6.90	2380	2410	2310	3080	1660	2370	2346.62	12.59	365	2530	2450	2370	2290	2210	2410	2250	48	710	500	1700	5	1	9400000	224	9.41	0.63	12	0.05	253.00	3792.00	4065	20240206	-41.45	2240	20241209	6.25	2970	-19.87	20250120	2290	3.93	20250212	3840	-38.02	20240221	2240	6.25	20241209	1.52	N	215480	500	48 억	1183864	N	N	N	N
98	20250212	160927	57	100.00	KOSDAQ	유통	N	N	N	N	N	2370	-55	5	-2.27	158890720	67635	145.18	2445	2450	2290	3150	1700	2425	2349.24	12.57	2411	2568	2496	2448	2376	2328	2472	2352	48	725	500	1740	5	1	9400000	223	9.37	0.62	12	0.72	253.00	3792.00	4065	20240206	-41.70	2240	20241209	5.80	2970	-20.20	20250120	2290	3.49	20250212	3840	-38.28	20240221	2240	5.80	20241209	1.52	N	215480	500	48 억	1181438	N	N	N	N
99	20250212	150925	57	100.00	KOSDAQ	유통	N	N	N	N	N	2370	-55	5	-2.27	157852660	67197	144.24	2445	2450	2290	3150	1700	2425	2349.10	12.57	2336	2568	2496	2448	2376	2328	2472	2352	48	725	500	1740	5	1	9400000	223	9.37	0.62	12	0.71	253.00	3792.00	4065	20240206	-41.70	2240	20241209	5.80	2970	-20.20	20250120	2290	3.49	20250212	3840	-38.28	20240221	2240	5.80	20241209	1.52	N	215480	500	48 억	1181438	N	N	N	N
100	20250212	140926	57	100.00	KOSDAQ	유통	N	N	N	N	N	2345	-80	5	-3.30	152542195	64941	139.40	2445	2450	2290	3150	1700	2425	2348.94	12.57	3266	2568	2496	2448	2376	2328	2472	2352	48	725	500	1740	5	1	9400000	220	9.27	0.62	12	0.69	253.00	3792.00	4065	20240206	-42.31	2240	20241209	4.69	2970	-21.04	20250120	2290	2.40	20250212	3840	-38.93	20240221	2240	4.69	20241209	1.52	N	215480	500	48 억	1181438	N	N	N	N
101	20250212	130929	57	100.00	KOSDAQ	유통	N	N	N	N	N	2345	-80	5	-3.30	56126805	23433	50.30	2445	2450	2345	3150	1700	2425	2395.20	12.57	-210	2568	2496	2448	2376	2328	2472	2352	48	725	500	1740	5	1	9400000	220	9.27	0.62	12	0.25	253.00	3792.00	4065	20240206	-42.31	2240	20241209	4.69	2970	-21.04	20250120	2345	0.00	20250212	3840	-38.93	20240221	2240	4.69	20241209	1.52	N	215480	500	48 억	1181438	N	N	N	N
102	20250212	120925	57	100.00	KOSDAQ	유통	N	N	N	N	N	2415	-10	5	-0.41	32078200	13297	28.54	2445	2450	2385	3150	1700	2425	2412.44	12.57	-406	2568	2496	2448	2376	2328	2472	2352	48	725	500	1740	5	1	9400000	227	9.55	0.64	12	0.14	253.00	3792.00	4065	20240206	-40.59	2240	20241209	7.81	2970	-18.69	20250120	2385	1.26	20250212	3840	-37.11	20240221	2240	7.81	20241209	1.52	N	215480	500	48 억	1181438	N	N	N	N
103	20250212	110924	57	100.00	KOSDAQ	유통	N	N	N	N	N	2425	0	3	0.00	29384795	12179	26.14	2445	2450	2385	3150	1700	2425	2412.74	12.57	-403	2568	2496	2448	2376	2328	2472	2352	48	725	500	1740	5	1	9400000	228	9.58	0.64	12	0.13	253.00	3792.00	4065	20240206	-40.34	2240	20241209	8.26	2970	-18.35	20250120	2385	1.68	20250212	3840	-36.85	20240221	2240	8.26	20241209	1.52	N	215480	500	48 억	1181438	N	N	N	N
104	20250212	100919	57	100.00	KOSDAQ	유통	N	N	N	N	N	2410	-15	5	-0.62	23804120	9856	21.16	2445	2450	2385	3150	1700	2425	2415.19	12.57	-409	2568	2496	2448	2376	2328	2472	2352	48	725	500	1740	5	1	9400000	227	9.53	0.64	12	0.10	253.00	3792.00	4065	20240206	-40.71	2240	20241209	7.59	2970	-18.86	20250120	2385	1.05	20250212	3840	-37.24	20240221	2240	7.59	20241209	1.52	N	215480	500	48 억	1181438	N	N	N	N
105	20250212	090900	57	100.00	KOSDAQ	유통	N	N	N	N	N	2425	0	3	0.00	3583895	1465	3.14	2445	2450	2425	3150	1700	2425	2446.34	12.57	-353	2568	2496	2448	2376	2328	2472	2352	48	725	500	1740	5	1	9400000	228	9.58	0.64	12	0.02	253.00	3792.00	4065	20240206	-40.34	2240	20241209	8.26	2970	-18.35	20250120	2400	1.04	20250211	3840	-36.85	20240221	2240	8.26	20241209	1.52	N	215480	500	48 억	1181438	N	N	N	N
106	20250211	160929	57	100.00	KOSDAQ	유통	N	N	N	N	N	2425	-80	5	-3.19	113779310	46580	292.42	2515	2520	2400	3255	1755	2505	2442.66	12.58	-675	2551	2527	2491	2467	2431	2510	2450	48	750	500	1800	5	1	9400000	228	9.58	0.64	12	0.50	253.00	3792.00	4065	20240206	-40.34	2240	20241209	8.26	2970	-18.35	20250120	2400	1.04	20250211	3840	-36.85	20240221	2240	8.26	20241209	1.52	N	215480	500	48 억	1182117	N	N	N	N
107	20250211	150928	57	100.00	KOSDAQ	유통	N	N	N	N	N	2425	-80	5	-3.19	105781365	43281	271.71	2515	2520	2400	3255	1755	2505	2444.06	12.58	788	2551	2527	2491	2467	2431	2510	2450	48	750	500	1800	5	1	9400000	228	9.58	0.64	12	0.46	253.00	3792.00	4065	20240206	-40.34	2240	20241209	8.26	2970	-18.35	20250120	2400	1.04	20250211	3840	-36.85	20240221	2240	8.26	20241209	1.52	N	215480	500	48 억	1182117	N	N	N	N
108	20250211	140928	57	100.00	KOSDAQ	유통	N	N	N	N	N	2425	-80	5	-3.19	67226785	27371	171.83	2515	2520	2420	3255	1755	2505	2456.13	12.58	927	2551	2527	2491	2467	2431	2510	2450	48	750	500	1800	5	1	9400000	228	9.58	0.64	12	0.29	253.00	3792.00	4065	20240206	-40.34	2240	20241209	8.26	2970	-18.35	20250120	2420	0.21	20250211	3840	-36.85	20240221	2240	8.26	20241209	1.52	N	215480	500	48 억	1182117	N	N	N	N
109	20250211	130928	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	-40	5	-1.60	44404335	17986	112.91	2515	2520	2440	3255	1755	2505	2468.83	12.58	782	2551	2527	2491	2467	2431	2510	2450	48	750	500	1800	5	1	9400000	232	9.74	0.65	12	0.19	253.00	3792.00	4065	20240206	-39.36	2240	20241209	10.04	2970	-17.00	20250120	2440	1.02	20250211	3840	-35.81	20240221	2240	10.04	20241209	1.52	N	215480	500	48 억	1182117	N	N	N	N
110	20250211	120927	57	100.00	KOSDAQ	유통	N	N	N	N	N	2465	-40	5	-1.60	41899980	16963	106.49	2515	2520	2440	3255	1755	2505	2470.08	12.58	953	2551	2527	2491	2467	2431	2510	2450	48	750	500	1800	5	1	9400000	232	9.74	0.65	12	0.18	253.00	3792.00	4065	20240206	-39.36	2240	20241209	10.04	2970	-17.00	20250120	2440	1.02	20250211	3840	-35.81	20240221	2240	10.04	20241209	1.52	N	215480	500	48 억	1182117	N	N	N	N
111	20250211	110928	57	100.00	KOSDAQ	유통	N	N	N	N	N	2440	-65	5	-2.59	40820045	16521	103.72	2515	2520	2440	3255	1755	2505	2470.80	12.58	965	2551	2527	2491	2467	2431	2510	2450	48	750	500	1800	5	1	9400000	229	9.64	0.64	12	0.18	253.00	3792.00	4065	20240206	-39.98	2240	20241209	8.93	2970	-17.85	20250120	2440	0.00	20250211	3840	-36.46	20240221	2240	8.93	20241209	1.52	N	215480	500	48 억	1182117	N	N	N	N
112	20250211	100929	57	100.00	KOSDAQ	유통	N	N	N	N	N	2495	-10	5	-0.40	12604930	5039	31.63	2515	2520	2490	3255	1755	2505	2501.47	12.58	-265	2551	2527	2491	2467	2431	2510	2450	48	750	500	1800	5	1	9400000	235	9.86	0.66	12	0.05	253.00	3792.00	4065	20240206	-38.62	2240	20241209	11.38	2970	-15.99	20250120	2455	1.63	20250210	3840	-35.03	20240221	2240	11.38	20241209	1.52	N	215480	500	48 억	1182117	N	N	N	N
113	20250211	090932	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	-5	5	-0.20	1414040	563	3.53	2515	2520	2500	3255	1755	2505	2511.62	12.58	-213	2551	2527	2491	2467	2431	2510	2450	48	750	500	1800	5	1	9400000	235	9.88	0.66	12	0.01	253.00	3792.00	4065	20240206	-38.50	2240	20241209	11.61	2970	-15.82	20250120	2455	1.83	20250210	3840	-34.90	20240221	2240	11.61	20241209	1.52	N	215480	500	48 억	1182117	N	N	N	N
114	20250210	160923	57	100.00	KOSDAQ	유통	N	N	N	N	N	2505	-10	5	-0.40	39711670	15929	77.07	2515	2515	2455	3265	1765	2515	2493.04	12.59	-1203	2575	2545	2515	2485	2455	2530	2470	48	750	500	1810	5	1	9400000	235	9.90	0.66	12	0.17	253.00	3792.00	4065	20240206	-38.38	2240	20241209	11.83	2970	-15.66	20250120	2455	2.04	20250210	3840	-34.77	20240221	2240	11.83	20241209	1.52	N	215480	500	48 억	1183303	N	N	N	N
115	20250210	150922	57	100.00	KOSDAQ	유통	N	N	N	N	N	2495	-20	5	-0.80	39228700	15735	76.13	2515	2515	2455	3265	1765	2515	2493.09	12.59	-1166	2575	2545	2515	2485	2455	2530	2470	48	750	500	1810	5	1	9400000	235	9.86	0.66	12	0.17	253.00	3792.00	4065	20240206	-38.62	2240	20241209	11.38	2970	-15.99	20250120	2455	1.63	20250210	3840	-35.03	20240221	2240	11.38	20241209	1.52	N	215480	500	48 억	1183303	N	N	N	N
116	20250210	140920	57	100.00	KOSDAQ	유통	N	N	N	N	N	2495	-20	5	-0.80	25989600	10422	50.43	2515	2515	2455	3265	1765	2515	2493.72	12.59	-1106	2575	2545	2515	2485	2455	2530	2470	48	750	500	1810	5	1	9400000	235	9.86	0.66	12	0.11	253.00	3792.00	4065	20240206	-38.62	2240	20241209	11.38	2970	-15.99	20250120	2455	1.63	20250210	3840	-35.03	20240221	2240	11.38	20241209	1.52	N	215480	500	48 억	1183303	N	N	N	N
117	20250210	130924	57	100.00	KOSDAQ	유통	N	N	N	N	N	2495	-20	5	-0.80	24299990	9744	47.15	2515	2515	2455	3265	1765	2515	2493.84	12.59	-1106	2575	2545	2515	2485	2455	2530	2470	48	750	500	1810	5	1	9400000	235	9.86	0.66	12	0.10	253.00	3792.00	4065	20240206	-38.62	2240	20241209	11.38	2970	-15.99	20250120	2455	1.63	20250210	3840	-35.03	20240221	2240	11.38	20241209	1.52	N	215480	500	48 억	1183303	N	N	N	N
118	20250210	120919	57	100.00	KOSDAQ	유통	N	N	N	N	N	2480	-35	5	-1.39	22221435	8906	43.09	2515	2515	2455	3265	1765	2515	2495.11	12.59	-1103	2575	2545	2515	2485	2455	2530	2470	48	750	500	1810	5	1	9400000	233	9.80	0.65	12	0.09	253.00	3792.00	4065	20240206	-38.99	2240	20241209	10.71	2970	-16.50	20250120	2455	1.02	20250210	3840	-35.42	20240221	2240	10.71	20241209	1.52	N	215480	500	48 억	1183303	N	N	N	N
119	20250210	110916	57	100.00	KOSDAQ	유통	N	N	N	N	N	2515	0	3	0.00	14862470	5947	28.77	2515	2515	2455	3265	1765	2515	2499.15	12.59	-1084	2575	2545	2515	2485	2455	2530	2470	48	750	500	1810	5	1	9400000	236	9.94	0.66	12	0.06	253.00	3792.00	4065	20240206	-38.13	2240	20241209	12.28	2970	-15.32	20250120	2455	2.44	20250210	3840	-34.51	20240221	2240	12.28	20241209	1.52	N	215480	500	48 억	1183303	N	N	N	N
120	20250210	100916	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	-15	5	-0.60	11187875	4482	21.69	2515	2515	2455	3265	1765	2515	2496.18	12.59	-522	2575	2545	2515	2485	2455	2530	2470	48	750	500	1810	5	1	9400000	235	9.88	0.66	12	0.05	253.00	3792.00	4065	20240206	-38.50	2240	20241209	11.61	2970	-15.82	20250120	2455	1.83	20250210	3840	-34.90	20240221	2240	11.61	20241209	1.52	N	215480	500	48 억	1183303	N	N	N	N
121	20250210	090913	57	100.00	KOSDAQ	유통	N	N	N	N	N	2510	-5	5	-0.20	5284035	2102	10.17	2515	2515	2490	3265	1765	2515	2513.81	12.59	-251	2575	2545	2515	2485	2455	2530	2470	48	750	500	1810	5	1	9400000	236	9.92	0.66	12	0.02	253.00	3792.00	4065	20240206	-38.25	2240	20241209	12.05	2970	-15.49	20250120	2485	1.01	20250207	3840	-34.64	20240221	2240	12.05	20241209	1.52	N	215480	500	48 억	1183303	N	N	N	N
122	20250207	160905	57	100.00	KOSDAQ	유통	N	N	N	N	N	2515	-30	5	-1.18	51860785	20668	61.14	2545	2545	2485	3305	1785	2545	2508.07	12.57	1991	2635	2590	2555	2510	2475	2572	2492	48	760	500	1830	5	1	9400000	236	9.94	0.66	12	0.22	253.00	3792.00	4065	20240206	-38.13	2240	20241209	12.28	2970	-15.32	20250120	2485	1.21	20250207	3870	-35.01	20240207	2240	12.28	20241209	1.52	N	215480	500	48 억	1181301	N	N	N	N
123	20250207	150907	57	100.00	KOSDAQ	유통	N	N	N	N	N	2510	-35	5	-1.38	47613320	18977	56.14	2545	2545	2485	3305	1785	2545	2507.73	12.57	2202	2635	2590	2555	2510	2475	2572	2492	48	760	500	1830	5	1	9400000	236	9.92	0.66	12	0.20	253.00	3792.00	4065	20240206	-38.25	2240	20241209	12.05	2970	-15.49	20250120	2485	1.01	20250207	3870	-35.14	20240207	2240	12.05	20241209	1.52	N	215480	500	48 억	1181301	N	N	N	N
124	20250207	140908	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	-45	5	-1.77	41516670	16536	48.92	2545	2545	2485	3305	1785	2545	2509.28	12.57	2233	2635	2590	2555	2510	2475	2572	2492	48	760	500	1830	5	1	9400000	235	9.88	0.66	12	0.18	253.00	3792.00	4065	20240206	-38.50	2240	20241209	11.61	2970	-15.82	20250120	2485	0.60	20250207	3870	-35.40	20240207	2240	11.61	20241209	1.52	N	215480	500	48 억	1181301	N	N	N	N
125	20250207	130905	57	100.00	KOSDAQ	유통	N	N	N	N	N	2495	-50	5	-1.96	39914285	15895	47.02	2545	2545	2485	3305	1785	2545	2509.68	12.57	2233	2635	2590	2555	2510	2475	2572	2492	48	760	500	1830	5	1	9400000	235	9.86	0.66	12	0.17	253.00	3792.00	4065	20240206	-38.62	2240	20241209	11.38	2970	-15.99	20250120	2485	0.40	20250207	3870	-35.53	20240207	2240	11.38	20241209	1.52	N	215480	500	48 억	1181301	N	N	N	N
126	20250207	120904	57	100.00	KOSDAQ	유통	N	N	N	N	N	2495	-50	5	-1.96	39674770	15799	46.74	2545	2545	2485	3305	1785	2545	2509.78	12.57	2233	2635	2590	2555	2510	2475	2572	2492	48	760	500	1830	5	1	9400000	235	9.86	0.66	12	0.17	253.00	3792.00	4065	20240206	-38.62	2240	20241209	11.38	2970	-15.99	20250120	2485	0.40	20250207	3870	-35.53	20240207	2240	11.38	20241209	1.52	N	215480	500	48 억	1181301	N	N	N	N
127	20250207	110902	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	-45	5	-1.77	34553760	13747	40.67	2545	2545	2485	3305	1785	2545	2511.99	12.57	2233	2635	2590	2555	2510	2475	2572	2492	48	760	500	1830	5	1	9400000	235	9.88	0.66	12	0.15	253.00	3792.00	4065	20240206	-38.50	2240	20241209	11.61	2970	-15.82	20250120	2485	0.60	20250207	3870	-35.40	20240207	2240	11.61	20241209	1.52	N	215480	500	48 억	1181301	N	N	N	N
128	20250207	100906	57	100.00	KOSDAQ	유통	N	N	N	N	N	2495	-50	5	-1.96	29297240	11639	34.43	2545	2545	2490	3305	1785	2545	2515.52	12.57	2288	2635	2590	2555	2510	2475	2572	2492	48	760	500	1830	5	1	9400000	235	9.86	0.66	12	0.12	253.00	3792.00	4065	20240206	-38.62	2240	20241209	11.38	2970	-15.99	20250120	2490	0.20	20250207	3870	-35.53	20240207	2240	11.38	20241209	1.52	N	215480	500	48 억	1181301	N	N	N	N
129	20250207	090911	57	100.00	KOSDAQ	유통	N	N	N	N	N	2510	-35	5	-1.38	11308995	4471	13.23	2545	2545	2510	3305	1785	2545	2526.77	12.57	343	2635	2590	2555	2510	2475	2572	2492	48	760	500	1830	5	1	9400000	236	9.92	0.66	12	0.05	253.00	3792.00	4065	20240206	-38.25	2240	20241209	12.05	2970	-15.49	20250120	2510	0.00	20250207	3870	-35.14	20240207	2240	12.05	20241209	1.52	N	215480	500	48 억	1181301	N	N	N	N
130	20250206	160843	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	-25	5	-0.97	85779435	33753	321.89	2600	2600	2520	3340	1800	2570	2541.39	12.58	-1398	2670	2620	2595	2545	2520	2607	2532	48	770	500	1850	5	1	9400000	239	10.06	0.67	12	0.36	253.00	3792.00	4095	20240124	-37.85	2240	20241209	13.62	2970	-14.31	20250120	2520	0.99	20250206	4065	-37.39	20240206	2240	13.62	20241209	1.55	N	215480	500	48 억	1182703	N	N	N	N
131	20250206	150847	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	-30	5	-1.17	81077750	31904	304.25	2600	2600	2520	3340	1800	2570	2541.30	12.58	-1153	2670	2620	2595	2545	2520	2607	2532	48	770	500	1850	5	1	9400000	239	10.04	0.67	12	0.34	253.00	3792.00	4095	20240124	-37.97	2240	20241209	13.39	2970	-14.48	20250120	2520	0.79	20250206	4065	-37.52	20240206	2240	13.39	20241209	1.55	N	215480	500	48 억	1182703	N	N	N	N
132	20250206	140848	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	-30	5	-1.17	80915190	31840	303.64	2600	2600	2520	3340	1800	2570	2541.31	12.58	-1091	2670	2620	2595	2545	2520	2607	2532	48	770	500	1850	5	1	9400000	239	10.04	0.67	12	0.34	253.00	3792.00	4095	20240124	-37.97	2240	20241209	13.39	2970	-14.48	20250120	2520	0.79	20250206	4065	-37.52	20240206	2240	13.39	20241209	1.55	N	215480	500	48 억	1182703	N	N	N	N
133	20250206	130844	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	-45	5	-1.75	67233110	26443	252.17	2600	2600	2520	3340	1800	2570	2542.57	12.58	-1018	2670	2620	2595	2545	2520	2607	2532	48	770	500	1850	5	1	9400000	237	9.98	0.67	12	0.28	253.00	3792.00	4095	20240124	-38.34	2240	20241209	12.72	2970	-14.98	20250120	2520	0.20	20250206	4065	-37.88	20240206	2240	12.72	20241209	1.55	N	215480	500	48 억	1182703	N	N	N	N
134	20250206	120841	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	-40	5	-1.56	65849065	25895	246.95	2600	2600	2520	3340	1800	2570	2542.93	12.58	-1018	2670	2620	2595	2545	2520	2607	2532	48	770	500	1850	5	1	9400000	238	10.00	0.67	12	0.28	253.00	3792.00	4095	20240124	-38.22	2240	20241209	12.95	2970	-14.81	20250120	2520	0.40	20250206	4065	-37.76	20240206	2240	12.95	20241209	1.55	N	215480	500	48 억	1182703	N	N	N	N
135	20250206	110836	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	-25	5	-0.97	48066145	18839	179.66	2600	2600	2520	3340	1800	2570	2551.42	12.58	-1084	2670	2620	2595	2545	2520	2607	2532	48	770	500	1850	5	1	9400000	239	10.06	0.67	12	0.20	253.00	3792.00	4095	20240124	-37.85	2240	20241209	13.62	2970	-14.31	20250120	2520	0.99	20250206	4065	-37.39	20240206	2240	13.62	20241209	1.55	N	215480	500	48 억	1182703	N	N	N	N
136	20250206	100838	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	5	2	0.19	10684745	4148	39.56	2600	2600	2560	3340	1800	2570	2575.88	12.58	-278	2670	2620	2595	2545	2520	2607	2532	48	770	500	1850	5	1	9400000	242	10.18	0.68	12	0.04	253.00	3792.00	4095	20240124	-37.12	2240	20241209	14.96	2970	-13.30	20250120	2555	0.78	20250204	4065	-36.65	20240206	2240	14.96	20241209	1.55	N	215480	500	48 억	1182703	N	N	N	N
137	20250206	090848	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	0	3	0.00	2627675	1015	9.68	2600	2600	2560	3340	1800	2570	2588.84	12.58	-237	2670	2620	2595	2545	2520	2607	2532	48	770	500	1850	5	1	9400000	242	10.16	0.68	12	0.01	253.00	3792.00	4095	20240124	-37.24	2240	20241209	14.73	2970	-13.47	20250120	2555	0.59	20250204	4065	-36.78	20240206	2240	14.73	20241209	1.55	N	215480	500	48 억	1182703	N	N	N	N
138	20250205	160834	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	-30	5	-1.15	27295220	10486	49.78	2620	2645	2570	3380	1820	2600	2603.02	12.59	-1139	2650	2625	2590	2565	2530	2637	2577	48	780	500	1870	5	1	9400000	242	10.16	0.68	12	0.11	253.00	3792.00	4095	20240124	-37.24	2240	20241209	14.73	2970	-13.47	20250120	2555	0.59	20250204	4065	-36.78	20240206	2240	14.73	20241209	1.55	N	215480	500	48 억	1183822	N	N	N	N
139	20250205	150838	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	-30	5	-1.15	26736910	10269	48.75	2620	2645	2570	3380	1820	2600	2603.65	12.59	-926	2650	2625	2590	2565	2530	2637	2577	48	780	500	1870	5	1	9400000	242	10.16	0.68	12	0.11	253.00	3792.00	4095	20240124	-37.24	2240	20241209	14.73	2970	-13.47	20250120	2555	0.59	20250204	4065	-36.78	20240206	2240	14.73	20241209	1.55	N	215480	500	48 억	1183822	N	N	N	N
140	20250205	140836	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-5	5	-0.19	21035010	8064	38.28	2620	2645	2595	3380	1820	2600	2608.51	12.59	-917	2650	2625	2590	2565	2530	2637	2577	48	780	500	1870	5	1	9400000	244	10.26	0.68	12	0.09	253.00	3792.00	4095	20240124	-36.63	2240	20241209	15.85	2970	-12.63	20250120	2555	1.57	20250204	4065	-36.16	20240206	2240	15.85	20241209	1.55	N	215480	500	48 억	1183822	N	N	N	N
141	20250205	130835	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	10	2	0.38	7875005	3004	14.26	2620	2645	2610	3380	1820	2600	2621.51	12.59	-1086	2650	2625	2590	2565	2530	2637	2577	48	780	500	1870	5	1	9400000	245	10.32	0.69	12	0.03	253.00	3792.00	4095	20240124	-36.26	2240	20241209	16.52	2970	-12.12	20250120	2555	2.15	20250204	4065	-35.79	20240206	2240	16.52	20241209	1.55	N	215480	500	48 억	1183822	N	N	N	N
142	20250205	120838	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	25	2	0.96	7209455	2749	13.05	2620	2645	2610	3380	1820	2600	2622.57	12.59	-1086	2650	2625	2590	2565	2530	2637	2577	48	780	500	1870	5	1	9400000	247	10.38	0.69	12	0.03	253.00	3792.00	4095	20240124	-35.90	2240	20241209	17.19	2970	-11.62	20250120	2555	2.74	20250204	4065	-35.42	20240206	2240	17.19	20241209	1.55	N	215480	500	48 억	1183822	N	N	N	N
143	20250205	110835	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	20	2	0.77	4550420	1733	8.23	2620	2645	2610	3380	1820	2600	2625.75	12.59	-1082	2650	2625	2590	2565	2530	2637	2577	48	780	500	1870	5	1	9400000	246	10.36	0.69	12	0.02	253.00	3792.00	4095	20240124	-36.02	2240	20241209	16.96	2970	-11.78	20250120	2555	2.54	20250204	4065	-35.55	20240206	2240	16.96	20241209	1.55	N	215480	500	48 억	1183822	N	N	N	N
144	20250205	100845	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	25	2	0.96	3597060	1369	6.50	2620	2645	2620	3380	1820	2600	2627.51	12.59	-930	2650	2625	2590	2565	2530	2637	2577	48	780	500	1870	5	1	9400000	247	10.38	0.69	12	0.01	253.00	3792.00	4095	20240124	-35.90	2240	20241209	17.19	2970	-11.62	20250120	2555	2.74	20250204	4065	-35.42	20240206	2240	17.19	20241209	1.55	N	215480	500	48 억	1183822	N	N	N	N
145	20250205	090849	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	35	2	1.35	2726865	1038	4.93	2620	2645	2620	3380	1820	2600	2627.04	12.59	-748	2650	2625	2590	2565	2530	2637	2577	48	780	500	1870	5	1	9400000	248	10.42	0.69	12	0.01	253.00	3792.00	4095	20240124	-35.65	2240	20241209	17.63	2970	-11.28	20250120	2555	3.13	20250204	4065	-35.18	20240206	2240	17.63	20241209	1.55	N	215480	500	48 억	1183822	N	N	N	N
146	20250204	160816	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	0	3	0.00	51789600	20048	82.29	2590	2615	2555	3380	1820	2600	2583.28	12.60	-1207	2833	2716	2648	2531	2463	2682	2497	48	780	500	1870	5	1	9400000	244	10.28	0.69	12	0.21	253.00	3792.00	4150	20240122	-37.35	2240	20241209	16.07	2970	-12.46	20250120	2555	1.76	20250204	4065	-36.04	20240206	2240	16.07	20241209	1.56	N	215480	500	48 억	1184737	N	N	N	N
147	20250204	150828	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	-15	5	-0.58	50622440	19599	80.45	2590	2615	2555	3380	1820	2600	2582.91	12.60	-1183	2833	2716	2648	2531	2463	2682	2497	48	780	500	1870	5	1	9400000	243	10.22	0.68	12	0.21	253.00	3792.00	4150	20240122	-37.71	2240	20241209	15.40	2970	-12.96	20250120	2555	1.17	20250204	4065	-36.41	20240206	2240	15.40	20241209	1.56	N	215480	500	48 억	1184737	N	N	N	N
148	20250204	140827	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	-30	5	-1.15	46534690	18008	73.92	2590	2615	2560	3380	1820	2600	2584.11	12.60	-1081	2833	2716	2648	2531	2463	2682	2497	48	780	500	1870	5	1	9400000	242	10.16	0.68	12	0.19	253.00	3792.00	4150	20240122	-38.07	2240	20241209	14.73	2970	-13.47	20250120	2560	0.39	20250204	4065	-36.78	20240206	2240	14.73	20241209	1.56	N	215480	500	48 억	1184737	N	N	N	N
149	20250204	130830	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	-30	5	-1.15	32710270	12619	51.80	2590	2615	2565	3380	1820	2600	2592.14	12.60	-897	2833	2716	2648	2531	2463	2682	2497	48	780	500	1870	5	1	9400000	242	10.16	0.68	12	0.13	253.00	3792.00	4150	20240122	-38.07	2240	20241209	14.73	2970	-13.47	20250120	2565	0.19	20250204	4065	-36.78	20240206	2240	14.73	20241209	1.56	N	215480	500	48 억	1184737	N	N	N	N
150	20250204	120838	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-5	5	-0.19	29377260	11330	46.51	2590	2615	2565	3380	1820	2600	2592.87	12.60	-768	2833	2716	2648	2531	2463	2682	2497	48	780	500	1870	5	1	9400000	244	10.26	0.68	12	0.12	253.00	3792.00	4150	20240122	-37.47	2240	20241209	15.85	2970	-12.63	20250120	2565	1.17	20250204	4065	-36.16	20240206	2240	15.85	20241209	1.56	N	215480	500	48 억	1184737	N	N	N	N
151	20250204	110819	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	0	3	0.00	20285260	7812	32.07	2590	2615	2580	3380	1820	2600	2596.68	12.60	-533	2833	2716	2648	2531	2463	2682	2497	48	780	500	1870	5	1	9400000	244	10.28	0.69	12	0.08	253.00	3792.00	4150	20240122	-37.35	2240	20241209	16.07	2970	-12.46	20250120	2580	0.78	20250204	4065	-36.04	20240206	2240	16.07	20241209	1.56	N	215480	500	48 억	1184737	N	N	N	N
152	20250204	100825	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-20	5	-0.77	19184640	7387	30.32	2590	2615	2580	3380	1820	2600	2597.08	12.60	-407	2833	2716	2648	2531	2463	2682	2497	48	780	500	1870	5	1	9400000	243	10.20	0.68	12	0.08	253.00	3792.00	4150	20240122	-37.83	2240	20241209	15.18	2970	-13.13	20250120	2580	0.00	20250204	4065	-36.53	20240206	2240	15.18	20241209	1.56	N	215480	500	48 억	1184737	N	N	N	N
153	20250204	090827	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	15	2	0.58	8252270	3186	13.08	2590	2615	2590	3380	1820	2600	2590.17	12.60	-141	2833	2716	2648	2531	2463	2682	2497	48	780	500	1870	5	1	9400000	246	10.34	0.69	12	0.03	253.00	3792.00	4150	20240122	-36.99	2240	20241209	16.74	2970	-11.95	20250120	2580	1.36	20250203	4065	-35.67	20240206	2240	16.74	20241209	1.56	N	215480	500	48 억	1184737	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History