KissMeData/001000/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250227	160114	57	100.00	KOSDAQ		N	N	N	N	N	925	-3	5	-0.32	14253466	15487	75.91	921	928	910	1206	650	928	920.35	4.34	-7126	950	938	921	909	892	930	901	24	278	100	590	1	1	24277540	225	-33.04	1.52	12	0.06	-28.00	607.00	1636	20240906	-43.46	891	20250217	3.82	1024	-9.67	20250103	891	3.82	20250217	1636	-43.46	20240906	891	3.82	20250217	0.01	N	001000	100	24 억	1053818	N	N	N	N
3	20250227	150115	57	100.00	KOSDAQ		N	N	N	N	N	926	-2	5	-0.22	13554166	14731	72.21	921	928	910	1206	650	928	920.11	4.34	-7016	950	938	921	909	892	930	901	24	278	100	590	1	1	24277540	225	-33.07	1.53	12	0.06	-28.00	607.00	1636	20240906	-43.40	891	20250217	3.93	1024	-9.57	20250103	891	3.93	20250217	1636	-43.40	20240906	891	3.93	20250217	0.01	N	001000	100	24 억	1053818	N	N	N	N
4	20250227	140114	57	100.00	KOSDAQ		N	N	N	N	N	927	-1	5	-0.11	8573416	9358	45.87	921	928	910	1206	650	928	916.16	4.34	-1644	950	938	921	909	892	930	901	24	278	100	590	1	1	24277540	225	-33.11	1.53	12	0.04	-28.00	607.00	1636	20240906	-43.34	891	20250217	4.04	1024	-9.47	20250103	891	4.04	20250217	1636	-43.34	20240906	891	4.04	20250217	0.01	N	001000	100	24 억	1053818	N	N	N	N
5	20250227	130114	57	100.00	KOSDAQ		N	N	N	N	N	924	-4	5	-0.43	6383829	6971	34.17	921	928	910	1206	650	928	915.77	4.34	-678	950	938	921	909	892	930	901	24	278	100	590	1	1	24277540	224	-33.00	1.52	12	0.03	-28.00	607.00	1636	20240906	-43.52	891	20250217	3.70	1024	-9.77	20250103	891	3.70	20250217	1636	-43.52	20240906	891	3.70	20250217	0.01	N	001000	100	24 억	1053818	N	N	N	N
6	20250227	120115	57	100.00	KOSDAQ		N	N	N	N	N	928	0	3	0.00	6382905	6970	34.16	921	928	910	1206	650	928	915.77	4.34	-678	950	938	921	909	892	930	901	24	278	100	590	1	1	24277540	225	-33.14	1.53	12	0.03	-28.00	607.00	1636	20240906	-43.28	891	20250217	4.15	1024	-9.38	20250103	891	4.15	20250217	1636	-43.28	20240906	891	4.15	20250217	0.01	N	001000	100	24 억	1053818	N	N	N	N
7	20250227	110115	57	100.00	KOSDAQ		N	N	N	N	N	911	-17	5	-1.83	5469947	5976	29.29	921	927	910	1206	650	928	915.32	4.34	-1	950	938	921	909	892	930	901	24	278	100	590	1	1	24277540	221	-32.54	1.50	12	0.02	-28.00	607.00	1636	20240906	-44.32	891	20250217	2.24	1024	-11.04	20250103	891	2.24	20250217	1636	-44.32	20240906	891	2.24	20250217	0.01	N	001000	100	24 억	1053818	N	N	N	N
8	20250227	100116	57	100.00	KOSDAQ		N	N	N	N	N	915	-13	5	-1.40	3715595	4053	19.87	921	927	910	1206	650	928	916.75	4.34	32	950	938	921	909	892	930	901	24	278	100	590	1	1	24277540	222	-32.68	1.51	12	0.02	-28.00	607.00	1636	20240906	-44.07	891	20250217	2.69	1024	-10.64	20250103	891	2.69	20250217	1636	-44.07	20240906	891	2.69	20250217	0.01	N	001000	100	24 억	1053818	N	N	N	N
9	20250227	090116	57	100.00	KOSDAQ		N	N	N	N	N	927	-1	5	-0.11	931137	1011	4.96	921	927	921	1206	650	928	921.01	4.34	-149	950	938	921	909	892	930	901	24	278	100	590	1	1	24277540	225	-33.11	1.53	12	0.00	-28.00	607.00	1636	20240906	-43.34	891	20250217	4.04	1024	-9.47	20250103	891	4.04	20250217	1636	-43.34	20240906	891	4.04	20250217	0.01	N	001000	100	24 억	1053818	N	N	N	N
10	20250226	160115	57	100.00	KOSDAQ		N	N	N	N	N	928	-4	5	-0.43	18947540	20401	111.80	932	933	904	1211	653	932	928.76	4.34	231	955	943	937	925	919	940	922	24	279	100	590	1	1	24277540	225	-33.14	1.53	12	0.08	-28.00	607.00	1636	20240906	-43.28	891	20250217	4.15	1024	-9.38	20250103	891	4.15	20250217	1636	-43.28	20240906	891	4.15	20250217	0.01	N	001000	100	24 억	1053587	N	N	N	N
11	20250226	150115	57	100.00	KOSDAQ		N	N	N	N	N	926	-6	5	-0.64	17906326	19279	105.66	932	933	904	1211	653	932	928.80	4.34	254	955	943	937	925	919	940	922	24	279	100	590	1	1	24277540	225	-33.07	1.53	12	0.08	-28.00	607.00	1636	20240906	-43.40	891	20250217	3.93	1024	-9.57	20250103	891	3.93	20250217	1636	-43.40	20240906	891	3.93	20250217	0.01	N	001000	100	24 억	1053587	N	N	N	N
12	20250226	140114	57	100.00	KOSDAQ		N	N	N	N	N	923	-9	5	-0.97	16117095	17346	95.06	932	933	904	1211	653	932	929.15	4.34	1087	955	943	937	925	919	940	922	24	279	100	590	1	1	24277540	224	-32.96	1.52	12	0.07	-28.00	607.00	1636	20240906	-43.58	891	20250217	3.59	1024	-9.86	20250103	891	3.59	20250217	1636	-43.58	20240906	891	3.59	20250217	0.01	N	001000	100	24 억	1053587	N	N	N	N
13	20250226	130115	57	100.00	KOSDAQ		N	N	N	N	N	932	0	3	0.00	15789765	16992	93.12	932	933	904	1211	653	932	929.25	4.34	1430	955	943	937	925	919	940	922	24	279	100	590	1	1	24277540	226	-33.29	1.54	12	0.07	-28.00	607.00	1636	20240906	-43.03	891	20250217	4.60	1024	-8.98	20250103	891	4.60	20250217	1636	-43.03	20240906	891	4.60	20250217	0.01	N	001000	100	24 억	1053587	N	N	N	N
14	20250226	120115	57	100.00	KOSDAQ		N	N	N	N	N	929	-3	5	-0.32	15788833	16991	93.12	932	933	904	1211	653	932	929.25	4.34	1430	955	943	937	925	919	940	922	24	279	100	590	1	1	24277540	226	-33.18	1.53	12	0.07	-28.00	607.00	1636	20240906	-43.22	891	20250217	4.26	1024	-9.28	20250103	891	4.26	20250217	1636	-43.22	20240906	891	4.26	20250217	0.01	N	001000	100	24 억	1053587	N	N	N	N
15	20250226	110115	57	100.00	KOSDAQ		N	N	N	N	N	931	-1	5	-0.11	9598100	10296	56.43	932	933	928	1211	653	932	932.22	4.34	2265	955	943	937	925	919	940	922	24	279	100	590	1	1	24277540	226	-33.25	1.53	12	0.04	-28.00	607.00	1636	20240906	-43.09	891	20250217	4.49	1024	-9.08	20250103	891	4.49	20250217	1636	-43.09	20240906	891	4.49	20250217	0.01	N	001000	100	24 억	1053587	N	N	N	N
16	20250226	100114	57	100.00	KOSDAQ		N	N	N	N	N	929	-3	5	-0.32	9041769	9698	53.15	932	933	929	1211	653	932	932.33	4.34	2525	955	943	937	925	919	940	922	24	279	100	590	1	1	24277540	226	-33.18	1.53	12	0.04	-28.00	607.00	1636	20240906	-43.22	891	20250217	4.26	1024	-9.28	20250103	891	4.26	20250217	1636	-43.22	20240906	891	4.26	20250217	0.01	N	001000	100	24 억	1053587	N	N	N	N
17	20250226	090115	57	100.00	KOSDAQ		N	N	N	N	N	932	0	3	0.00	41008	44	0.24	932	932	932	1211	653	932	932.00	4.34	-6	955	943	937	925	919	940	922	24	279	100	590	1	1	24277540	226	-33.29	1.54	12	0.00	-28.00	607.00	1636	20240906	-43.03	891	20250217	4.60	1024	-8.98	20250103	891	4.60	20250217	1636	-43.03	20240906	891	4.60	20250217	0.01	N	001000	100	24 억	1053587	N	N	N	N
18	20250225	160115	57	100.00	KOSDAQ		N	N	N	N	N	932	3	2	0.32	17072026	18236	56.60	933	949	931	1207	651	929	936.17	4.35	-1678	965	947	938	920	911	942	915	24	278	100	590	1	1	24277540	226	-33.29	1.54	12	0.08	-28.00	607.00	1636	20240906	-43.03	891	20250217	4.60	1024	-8.98	20250103	891	4.60	20250217	1636	-43.03	20240906	891	4.60	20250217	0.01	N	001000	100	24 억	1055265	N	N	N	N
19	20250225	150114	57	100.00	KOSDAQ		N	N	N	N	N	934	5	2	0.54	15943205	17028	52.85	933	949	931	1207	651	929	936.29	4.35	-1037	965	947	938	920	911	942	915	24	278	100	590	1	1	24277540	227	-33.36	1.54	12	0.07	-28.00	607.00	1636	20240906	-42.91	891	20250217	4.83	1024	-8.79	20250103	891	4.83	20250217	1636	-42.91	20240906	891	4.83	20250217	0.01	N	001000	100	24 억	1055265	N	N	N	N
20	20250225	140115	57	100.00	KOSDAQ		N	N	N	N	N	935	6	2	0.65	13379097	14278	44.31	933	949	931	1207	651	929	937.04	4.35	-673	965	947	938	920	911	942	915	24	278	100	590	1	1	24277540	227	-33.39	1.54	12	0.06	-28.00	607.00	1636	20240906	-42.85	891	20250217	4.94	1024	-8.69	20250103	891	4.94	20250217	1636	-42.85	20240906	891	4.94	20250217	0.01	N	001000	100	24 억	1055265	N	N	N	N
21	20250225	130115	57	100.00	KOSDAQ		N	N	N	N	N	935	6	2	0.65	13149055	14032	43.55	933	949	931	1207	651	929	937.08	4.35	-460	965	947	938	920	911	942	915	24	278	100	590	1	1	24277540	227	-33.39	1.54	12	0.06	-28.00	607.00	1636	20240906	-42.85	891	20250217	4.94	1024	-8.69	20250103	891	4.94	20250217	1636	-42.85	20240906	891	4.94	20250217	0.01	N	001000	100	24 억	1055265	N	N	N	N
22	20250225	120115	57	100.00	KOSDAQ		N	N	N	N	N	935	6	2	0.65	6241219	6644	20.62	933	949	931	1207	651	929	939.38	4.35	-516	965	947	938	920	911	942	915	24	278	100	590	1	1	24277540	227	-33.39	1.54	12	0.03	-28.00	607.00	1636	20240906	-42.85	891	20250217	4.94	1024	-8.69	20250103	891	4.94	20250217	1636	-42.85	20240906	891	4.94	20250217	0.01	N	001000	100	24 억	1055265	N	N	N	N
23	20250225	110114	57	100.00	KOSDAQ		N	N	N	N	N	945	16	2	1.72	4915340	5226	16.22	933	949	931	1207	651	929	940.55	4.35	-59	965	947	938	920	911	942	915	24	278	100	590	1	1	24277540	229	-33.75	1.56	12	0.02	-28.00	607.00	1636	20240906	-42.24	891	20250217	6.06	1024	-7.71	20250103	891	6.06	20250217	1636	-42.24	20240906	891	6.06	20250217	0.01	N	001000	100	24 억	1055265	N	N	N	N
24	20250225	100114	57	100.00	KOSDAQ		N	N	N	N	N	933	4	2	0.43	2388447	2546	7.90	933	939	931	1207	651	929	938.12	4.35	2	965	947	938	920	911	942	915	24	278	100	590	1	1	24277540	227	-33.32	1.54	12	0.01	-28.00	607.00	1636	20240906	-42.97	891	20250217	4.71	1024	-8.89	20250103	891	4.71	20250217	1636	-42.97	20240906	891	4.71	20250217	0.01	N	001000	100	24 억	1055265	N	N	N	N
25	20250225	090114	57	100.00	KOSDAQ		N	N	N	N	N	939	10	2	1.08	62703	67	0.21	933	939	933	1207	651	929	935.87	4.35	0	965	947	938	920	911	942	915	24	278	100	590	1	1	24277540	228	-33.54	1.55	12	0.00	-28.00	607.00	1636	20240906	-42.60	891	20250217	5.39	1024	-8.30	20250103	891	5.39	20250217	1636	-42.60	20240906	891	5.39	20250217	0.01	N	001000	100	24 억	1055265	N	N	N	N
26	20250224	160114	57	100.00	KOSDAQ		N	N	N	N	N	929	-5	5	-0.54	30251127	32209	113.62	934	956	929	1214	654	934	939.21	4.39	-10370	964	949	934	919	904	956	926	24	280	100	590	1	1	24277540	226	-33.18	1.53	12	0.13	-28.00	607.00	1636	20240906	-43.22	891	20250217	4.26	1024	-9.28	20250103	891	4.26	20250217	1636	-43.22	20240906	891	4.26	20250217	0.01	N	001000	100	24 억	1065635	N	N	N	N
27	20250224	150114	57	100.00	KOSDAQ		N	N	N	N	N	936	2	2	0.21	18984463	20210	71.29	934	956	934	1214	654	934	939.36	4.39	-2692	964	949	934	919	904	956	926	24	280	100	590	1	1	24277540	227	-33.43	1.54	12	0.08	-28.00	607.00	1636	20240906	-42.79	891	20250217	5.05	1024	-8.59	20250103	891	5.05	20250217	1636	-42.79	20240906	891	5.05	20250217	0.01	N	001000	100	24 억	1065635	N	N	N	N
28	20250224	140114	57	100.00	KOSDAQ		N	N	N	N	N	937	3	2	0.32	12303917	13071	46.11	934	956	934	1214	654	934	941.31	4.39	-777	964	949	934	919	904	956	926	24	280	100	590	1	1	24277540	227	-33.46	1.54	12	0.05	-28.00	607.00	1636	20240906	-42.73	891	20250217	5.16	1024	-8.50	20250103	891	5.16	20250217	1636	-42.73	20240906	891	5.16	20250217	0.01	N	001000	100	24 억	1065635	N	N	N	N
29	20250224	130115	57	100.00	KOSDAQ		N	N	N	N	N	940	6	2	0.64	11950849	12694	44.78	934	956	934	1214	654	934	941.46	4.39	-580	964	949	934	919	904	956	926	24	280	100	590	1	1	24277540	228	-33.57	1.55	12	0.05	-28.00	607.00	1636	20240906	-42.54	891	20250217	5.50	1024	-8.20	20250103	891	5.50	20250217	1636	-42.54	20240906	891	5.50	20250217	0.01	N	001000	100	24 억	1065635	N	N	N	N
30	20250224	120114	57	100.00	KOSDAQ		N	N	N	N	N	935	1	2	0.11	11523094	12237	43.17	934	956	934	1214	654	934	941.66	4.39	-479	964	949	934	919	904	956	926	24	280	100	590	1	1	24277540	227	-33.39	1.54	12	0.05	-28.00	607.00	1636	20240906	-42.85	891	20250217	4.94	1024	-8.69	20250103	891	4.94	20250217	1636	-42.85	20240906	891	4.94	20250217	0.01	N	001000	100	24 억	1065635	N	N	N	N
31	20250224	110114	57	100.00	KOSDAQ		N	N	N	N	N	947	13	2	1.39	10564434	11214	39.56	934	956	934	1214	654	934	942.08	4.39	-99	964	949	934	919	904	956	926	24	280	100	590	1	1	24277540	230	-33.82	1.56	12	0.05	-28.00	607.00	1636	20240906	-42.11	891	20250217	6.29	1024	-7.52	20250103	891	6.29	20250217	1636	-42.11	20240906	891	6.29	20250217	0.01	N	001000	100	24 억	1065635	N	N	N	N
32	20250224	100114	57	100.00	KOSDAQ		N	N	N	N	N	940	6	2	0.64	4436552	4744	16.73	934	940	934	1214	654	934	935.19	4.39	437	964	949	934	919	904	956	926	24	280	100	590	1	1	24277540	228	-33.57	1.55	12	0.02	-28.00	607.00	1636	20240906	-42.54	891	20250217	5.50	1024	-8.20	20250103	891	5.50	20250217	1636	-42.54	20240906	891	5.50	20250217	0.01	N	001000	100	24 억	1065635	N	N	N	N
33	20250224	090114	57	100.00	KOSDAQ		N	N	N	N	N	935	1	2	0.11	183100	196	0.69	934	935	934	1214	654	934	934.18	4.39	0	964	949	934	919	904	956	926	24	280	100	590	1	1	24277540	227	-33.39	1.54	12	0.00	-28.00	607.00	1636	20240906	-42.85	891	20250217	4.94	1024	-8.69	20250103	891	4.94	20250217	1636	-42.85	20240906	891	4.94	20250217	0.01	N	001000	100	24 억	1065635	N	N	N	N
34	20250221	160114	57	100.00	KOSDAQ		N	N	N	N	N	934	9	2	0.97	26425694	28345	195.82	928	949	919	1202	648	925	932.29	4.40	-3147	931	927	921	917	911	930	920	24	277	100	590	1	1	24277540	227	-33.36	1.54	12	0.12	-28.00	607.00	1636	20240906	-42.91	891	20250217	4.83	1024	-8.79	20250103	891	4.83	20250217	1636	-42.91	20240906	891	4.83	20250217	0.01	N	001000	100	24 억	1068782	N	N	N	N
35	20250221	150114	57	100.00	KOSDAQ		N	N	N	N	N	931	6	2	0.65	25645109	27502	190.00	928	949	919	1202	648	925	932.48	4.40	-3519	931	927	921	917	911	930	920	24	277	100	590	1	1	24277540	226	-33.25	1.53	12	0.11	-28.00	607.00	1636	20240906	-43.09	891	20250217	4.49	1024	-9.08	20250103	891	4.49	20250217	1636	-43.09	20240906	891	4.49	20250217	0.01	N	001000	100	24 억	1068782	N	N	N	N
36	20250221	140114	57	100.00	KOSDAQ		N	N	N	N	N	931	6	2	0.65	24396133	26157	180.70	928	949	919	1202	648	925	932.68	4.40	-3131	931	927	921	917	911	930	920	24	277	100	590	1	1	24277540	226	-33.25	1.53	12	0.11	-28.00	607.00	1636	20240906	-43.09	891	20250217	4.49	1024	-9.08	20250103	891	4.49	20250217	1636	-43.09	20240906	891	4.49	20250217	0.01	N	001000	100	24 억	1068782	N	N	N	N
37	20250221	130114	57	100.00	KOSDAQ		N	N	N	N	N	932	7	2	0.76	23895706	25620	176.99	928	949	919	1202	648	925	932.70	4.40	-3081	931	927	921	917	911	930	920	24	277	100	590	1	1	24277540	226	-33.29	1.54	12	0.11	-28.00	607.00	1636	20240906	-43.03	891	20250217	4.60	1024	-8.98	20250103	891	4.60	20250217	1636	-43.03	20240906	891	4.60	20250217	0.01	N	001000	100	24 억	1068782	N	N	N	N
38	20250221	120115	57	100.00	KOSDAQ		N	N	N	N	N	934	9	2	0.97	23875160	25598	176.84	928	949	919	1202	648	925	932.70	4.40	-3080	931	927	921	917	911	930	920	24	277	100	590	1	1	24277540	227	-33.36	1.54	12	0.11	-28.00	607.00	1636	20240906	-42.91	891	20250217	4.83	1024	-8.79	20250103	891	4.83	20250217	1636	-42.91	20240906	891	4.83	20250217	0.01	N	001000	100	24 억	1068782	N	N	N	N
39	20250221	110115	57	100.00	KOSDAQ		N	N	N	N	N	934	9	2	0.97	22217100	23822	164.57	928	949	919	1202	648	925	932.63	4.40	-1691	931	927	921	917	911	930	920	24	277	100	590	1	1	24277540	227	-33.36	1.54	12	0.10	-28.00	607.00	1636	20240906	-42.91	891	20250217	4.83	1024	-8.79	20250103	891	4.83	20250217	1636	-42.91	20240906	891	4.83	20250217	0.01	N	001000	100	24 억	1068782	N	N	N	N
40	20250221	100115	57	100.00	KOSDAQ		N	N	N	N	N	935	10	2	1.08	16914730	18072	124.85	928	949	925	1202	648	925	935.96	4.40	-2727	931	927	921	917	911	930	920	24	277	100	590	1	1	24277540	227	-33.39	1.54	12	0.07	-28.00	607.00	1636	20240906	-42.85	891	20250217	4.94	1024	-8.69	20250103	891	4.94	20250217	1636	-42.85	20240906	891	4.94	20250217	0.01	N	001000	100	24 억	1068782	N	N	N	N
41	20250221	090114	57	100.00	KOSDAQ		N	N	N	N	N	928	3	2	0.32	365632	394	2.72	928	928	928	1202	648	925	928.00	4.40	0	931	927	921	917	911	930	920	24	277	100	590	1	1	24277540	225	-33.14	1.53	12	0.00	-28.00	607.00	1636	20240906	-43.28	891	20250217	4.15	1024	-9.38	20250103	891	4.15	20250217	1636	-43.28	20240906	891	4.15	20250217	0.01	N	001000	100	24 억	1068782	N	N	N	N
42	20250220	160114	57	100.00	KOSDAQ		N	N	N	N	N	925	9	2	0.98	13311130	14474	108.36	916	925	915	1190	642	916	919.65	4.40	-556	922	918	912	908	902	921	911	24	274	100	580	1	1	24277540	225	-33.04	1.52	12	0.06	-28.00	607.00	1636	20240906	-43.46	891	20250217	3.82	1024	-9.67	20250103	891	3.82	20250217	1636	-43.46	20240906	891	3.82	20250217	0.01	N	001000	100	24 억	1069338	N	N	N	N
43	20250220	150114	57	100.00	KOSDAQ		N	N	N	N	N	915	-1	5	-0.11	11671248	12699	95.07	916	925	915	1190	642	916	919.07	4.40	-282	922	918	912	908	902	921	911	24	274	100	580	1	1	24277540	222	-32.68	1.51	12	0.05	-28.00	607.00	1636	20240906	-44.07	891	20250217	2.69	1024	-10.64	20250103	891	2.69	20250217	1636	-44.07	20240906	891	2.69	20250217	0.01	N	001000	100	24 억	1069338	N	N	N	N
44	20250220	140114	57	100.00	KOSDAQ		N	N	N	N	N	916	0	3	0.00	9983814	10860	81.31	916	925	916	1190	642	916	919.32	4.40	-206	922	918	912	908	902	921	911	24	274	100	580	1	1	24277540	222	-32.71	1.51	12	0.04	-28.00	607.00	1636	20240906	-44.01	891	20250217	2.81	1024	-10.55	20250103	891	2.81	20250217	1636	-44.01	20240906	891	2.81	20250217	0.01	N	001000	100	24 억	1069338	N	N	N	N
45	20250220	130114	57	100.00	KOSDAQ		N	N	N	N	N	921	5	2	0.55	5856793	6369	47.68	916	925	916	1190	642	916	919.58	4.40	75	922	918	912	908	902	921	911	24	274	100	580	1	1	24277540	224	-32.89	1.52	12	0.03	-28.00	607.00	1636	20240906	-43.70	891	20250217	3.37	1024	-10.06	20250103	891	3.37	20250217	1636	-43.70	20240906	891	3.37	20250217	0.01	N	001000	100	24 억	1069338	N	N	N	N
46	20250220	120114	57	100.00	KOSDAQ		N	N	N	N	N	921	5	2	0.55	5819036	6328	47.38	916	925	916	1190	642	916	919.57	4.40	76	922	918	912	908	902	921	911	24	274	100	580	1	1	24277540	224	-32.89	1.52	12	0.03	-28.00	607.00	1636	20240906	-43.70	891	20250217	3.37	1024	-10.06	20250103	891	3.37	20250217	1636	-43.70	20240906	891	3.37	20250217	0.01	N	001000	100	24 억	1069338	N	N	N	N
47	20250220	110114	57	100.00	KOSDAQ		N	N	N	N	N	917	1	2	0.11	3653091	3975	29.76	916	925	916	1190	642	916	919.02	4.40	158	922	918	912	908	902	921	911	24	274	100	580	1	1	24277540	223	-32.75	1.51	12	0.02	-28.00	607.00	1636	20240906	-43.95	891	20250217	2.92	1024	-10.45	20250103	891	2.92	20250217	1636	-43.95	20240906	891	2.92	20250217	0.01	N	001000	100	24 억	1069338	N	N	N	N
48	20250220	100114	57	100.00	KOSDAQ		N	N	N	N	N	917	1	2	0.11	3416504	3717	27.83	916	925	916	1190	642	916	919.16	4.40	30	922	918	912	908	902	921	911	24	274	100	580	1	1	24277540	223	-32.75	1.51	12	0.02	-28.00	607.00	1636	20240906	-43.95	891	20250217	2.92	1024	-10.45	20250103	891	2.92	20250217	1636	-43.95	20240906	891	2.92	20250217	0.01	N	001000	100	24 억	1069338	N	N	N	N
49	20250220	090114	57	100.00	KOSDAQ		N	N	N	N	N	916	0	3	0.00	693412	757	5.67	916	916	916	1190	642	916	916.00	4.40	0	922	918	912	908	902	921	911	24	274	100	580	1	1	24277540	222	-32.71	1.51	12	0.00	-28.00	607.00	1636	20240906	-44.01	891	20250217	2.81	1024	-10.55	20250103	891	2.81	20250217	1636	-44.01	20240906	891	2.81	20250217	0.01	N	001000	100	24 억	1069338	N	N	N	N
50	20250219	160113	57	100.00	KOSDAQ		N	N	N	N	N	916	1	2	0.11	11576402	12700	59.30	915	916	906	1189	641	915	911.53	4.41	-1723	929	922	917	910	905	925	913	24	274	100	580	1	1	24277540	222	-32.71	1.51	12	0.05	-28.00	607.00	1636	20240906	-44.01	891	20250217	2.81	1024	-10.55	20250103	891	2.81	20250217	1636	-44.01	20240906	891	2.81	20250217	0.01	N	001000	100	24 억	1071061	N	N	N	N
51	20250219	150114	57	100.00	KOSDAQ		N	N	N	N	N	915	0	3	0.00	11191789	12280	57.34	915	915	906	1189	641	915	911.38	4.41	-1637	929	922	917	910	905	925	913	24	274	100	580	1	1	24277540	222	-32.68	1.51	12	0.05	-28.00	607.00	1636	20240906	-44.07	891	20250217	2.69	1024	-10.64	20250103	891	2.69	20250217	1636	-44.07	20240906	891	2.69	20250217	0.01	N	001000	100	24 억	1071061	N	N	N	N
52	20250219	140113	57	100.00	KOSDAQ		N	N	N	N	N	914	-1	5	-0.11	11181734	12269	57.29	915	915	906	1189	641	915	911.38	4.41	-1632	929	922	917	910	905	925	913	24	274	100	580	1	1	24277540	222	-32.64	1.51	12	0.05	-28.00	607.00	1636	20240906	-44.13	891	20250217	2.58	1024	-10.74	20250103	891	2.58	20250217	1636	-44.13	20240906	891	2.58	20250217	0.01	N	001000	100	24 억	1071061	N	N	N	N
53	20250219	130113	57	100.00	KOSDAQ		N	N	N	N	N	914	-1	5	-0.11	6973093	7662	35.78	915	915	906	1189	641	915	910.09	4.41	-1284	929	922	917	910	905	925	913	24	274	100	580	1	1	24277540	222	-32.64	1.51	12	0.03	-28.00	607.00	1636	20240906	-44.13	891	20250217	2.58	1024	-10.74	20250103	891	2.58	20250217	1636	-44.13	20240906	891	2.58	20250217	0.01	N	001000	100	24 억	1071061	N	N	N	N
54	20250219	120114	57	100.00	KOSDAQ		N	N	N	N	N	915	0	3	0.00	6881595	7562	35.31	915	915	906	1189	641	915	910.02	4.41	-1282	929	922	917	910	905	925	913	24	274	100	580	1	1	24277540	222	-32.68	1.51	12	0.03	-28.00	607.00	1636	20240906	-44.07	891	20250217	2.69	1024	-10.64	20250103	891	2.69	20250217	1636	-44.07	20240906	891	2.69	20250217	0.01	N	001000	100	24 억	1071061	N	N	N	N
55	20250219	110114	57	100.00	KOSDAQ		N	N	N	N	N	906	-9	5	-0.98	5650605	6216	29.03	915	915	906	1189	641	915	909.04	4.41	-977	929	922	917	910	905	925	913	24	274	100	580	1	1	24277540	220	-32.36	1.49	12	0.03	-28.00	607.00	1636	20240906	-44.62	891	20250217	1.68	1024	-11.52	20250103	891	1.68	20250217	1636	-44.62	20240906	891	1.68	20250217	0.01	N	001000	100	24 억	1071061	N	N	N	N
56	20250219	100113	57	100.00	KOSDAQ		N	N	N	N	N	915	0	3	0.00	1359525	1486	6.94	915	915	914	1189	641	915	914.89	4.41	-960	929	922	917	910	905	925	913	24	274	100	580	1	1	24277540	222	-32.68	1.51	12	0.01	-28.00	607.00	1636	20240906	-44.07	891	20250217	2.69	1024	-10.64	20250103	891	2.69	20250217	1636	-44.07	20240906	891	2.69	20250217	0.01	N	001000	100	24 억	1071061	N	N	N	N
57	20250219	090114	57	100.00	KOSDAQ		N	N	N	N	N	915	0	3	0.00	208620	228	1.06	915	915	915	1189	641	915	915.00	4.41	-33	929	922	917	910	905	925	913	24	274	100	580	1	1	24277540	222	-32.68	1.51	12	0.00	-28.00	607.00	1636	20240906	-44.07	891	20250217	2.69	1024	-10.64	20250103	891	2.69	20250217	1636	-44.07	20240906	891	2.69	20250217	0.01	N	001000	100	24 억	1071061	N	N	N	N
58	20250218	160113	57	100.00	KOSDAQ		N	N	N	N	N	915	3	2	0.33	19570165	21415	59.88	912	924	912	1185	639	912	913.85	4.41	-611	944	927	909	892	874	919	884	24	273	100	580	1	1	24277540	222	-32.68	1.51	12	0.09	-28.00	607.00	1636	20240906	-44.07	891	20250217	2.69	1024	-10.64	20250103	891	2.69	20250217	1636	-44.07	20240906	891	2.69	20250217	0.01	N	001000	100	24 억	1071586	N	N	N	N
59	20250218	150113	57	100.00	KOSDAQ		N	N	N	N	N	915	3	2	0.33	19012930	20806	58.18	912	924	912	1185	639	912	913.82	4.41	-601	944	927	909	892	874	919	884	24	273	100	580	1	1	24277540	222	-32.68	1.51	12	0.09	-28.00	607.00	1636	20240906	-44.07	891	20250217	2.69	1024	-10.64	20250103	891	2.69	20250217	1636	-44.07	20240906	891	2.69	20250217	0.01	N	001000	100	24 억	1071586	N	N	N	N
60	20250218	140114	57	100.00	KOSDAQ		N	N	N	N	N	916	4	2	0.44	16579041	18142	50.73	912	924	912	1185	639	912	913.85	4.41	-559	944	927	909	892	874	919	884	24	273	100	580	1	1	24277540	222	-32.71	1.51	12	0.07	-28.00	607.00	1636	20240906	-44.01	891	20250217	2.81	1024	-10.55	20250103	891	2.81	20250217	1636	-44.01	20240906	891	2.81	20250217	0.01	N	001000	100	24 억	1071586	N	N	N	N
61	20250218	130113	57	100.00	KOSDAQ		N	N	N	N	N	913	1	2	0.11	11325869	12383	34.63	912	924	912	1185	639	912	914.63	4.41	-476	944	927	909	892	874	919	884	24	273	100	580	1	1	24277540	222	-32.61	1.50	12	0.05	-28.00	607.00	1636	20240906	-44.19	891	20250217	2.47	1024	-10.84	20250103	891	2.47	20250217	1636	-44.19	20240906	891	2.47	20250217	0.01	N	001000	100	24 억	1071586	N	N	N	N
62	20250218	120113	57	100.00	KOSDAQ		N	N	N	N	N	917	5	2	0.55	9522627	10410	29.11	912	924	912	1185	639	912	914.76	4.41	-240	944	927	909	892	874	919	884	24	273	100	580	1	1	24277540	223	-32.75	1.51	12	0.04	-28.00	607.00	1636	20240906	-43.95	891	20250217	2.92	1024	-10.45	20250103	891	2.92	20250217	1636	-43.95	20240906	891	2.92	20250217	0.01	N	001000	100	24 억	1071586	N	N	N	N
63	20250218	110114	57	100.00	KOSDAQ		N	N	N	N	N	921	9	2	0.99	9468354	10351	28.94	912	924	912	1185	639	912	914.73	4.41	-227	944	927	909	892	874	919	884	24	273	100	580	1	1	24277540	224	-32.89	1.52	12	0.04	-28.00	607.00	1636	20240906	-43.70	891	20250217	3.37	1024	-10.06	20250103	891	3.37	20250217	1636	-43.70	20240906	891	3.37	20250217	0.01	N	001000	100	24 억	1071586	N	N	N	N
64	20250218	100113	57	100.00	KOSDAQ		N	N	N	N	N	917	5	2	0.55	7476313	8184	22.89	912	917	912	1185	639	912	913.53	4.41	-222	944	927	909	892	874	919	884	24	273	100	580	1	1	24277540	223	-32.75	1.51	12	0.03	-28.00	607.00	1636	20240906	-43.95	891	20250217	2.92	1024	-10.45	20250103	891	2.92	20250217	1636	-43.95	20240906	891	2.92	20250217	0.01	N	001000	100	24 억	1071586	N	N	N	N
65	20250218	090114	57	100.00	KOSDAQ		N	N	N	N	N	912	0	3	0.00	2277264	2497	6.98	912	912	912	1185	639	912	912.00	4.41	-428	944	927	909	892	874	919	884	24	273	100	580	1	1	24277540	221	-32.57	1.50	12	0.01	-28.00	607.00	1636	20240906	-44.25	891	20250217	2.36	1024	-10.94	20250103	891	2.36	20250217	1636	-44.25	20240906	891	2.36	20250217	0.01	N	001000	100	24 억	1071586	N	N	N	N
66	20250217	160114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	912	-11	5	-1.19	32644454	35761	85.42	924	926	891	1199	647	923	912.85	4.42	-1538	951	937	930	916	909	933	912	24	276	100	590	1	1	24277540	221	-32.57	1.50	12	0.15	-28.00	607.00	1636	20240906	-44.25	891	20250217	2.36	1024	-10.94	20250103	891	2.36	20250217	1636	-44.25	20240906	891	2.36	20250217	0.01	N	001000	100	24 억	1073072	N	N	N	N
67	20250217	150114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	912	-11	5	-1.19	30825330	33766	80.66	924	926	891	1199	647	923	912.91	4.42	-1345	951	937	930	916	909	933	912	24	276	100	590	1	1	24277540	221	-32.57	1.50	12	0.14	-28.00	607.00	1636	20240906	-44.25	891	20250217	2.36	1024	-10.94	20250103	891	2.36	20250217	1636	-44.25	20240906	891	2.36	20250217	0.01	N	001000	100	24 억	1073072	N	N	N	N
68	20250217	140113	57	100.00	KOSDAQ	신저가	N	N	N	N	N	906	-17	5	-1.84	27715877	30343	72.48	924	926	891	1199	647	923	913.42	4.42	-710	951	937	930	916	909	933	912	24	276	100	590	1	1	24277540	220	-32.36	1.49	12	0.12	-28.00	607.00	1636	20240906	-44.62	891	20250217	1.68	1024	-11.52	20250103	891	1.68	20250217	1636	-44.62	20240906	891	1.68	20250217	0.01	N	001000	100	24 억	1073072	N	N	N	N
69	20250217	130114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	905	-18	5	-1.95	26546419	29051	69.39	924	926	891	1199	647	923	913.79	4.42	-920	951	937	930	916	909	933	912	24	276	100	590	1	1	24277540	220	-32.32	1.49	12	0.12	-28.00	607.00	1636	20240906	-44.68	891	20250217	1.57	1024	-11.62	20250103	891	1.57	20250217	1636	-44.68	20240906	891	1.57	20250217	0.01	N	001000	100	24 억	1073072	N	N	N	N
70	20250217	120114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	908	-15	5	-1.63	25131847	27492	65.67	924	926	891	1199	647	923	914.15	4.42	-750	951	937	930	916	909	933	912	24	276	100	590	1	1	24277540	220	-32.43	1.50	12	0.11	-28.00	607.00	1636	20240906	-44.50	891	20250217	1.91	1024	-11.33	20250103	891	1.91	20250217	1636	-44.50	20240906	891	1.91	20250217	0.01	N	001000	100	24 억	1073072	N	N	N	N
71	20250217	110114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	912	-11	5	-1.19	22316418	24394	58.27	924	926	891	1199	647	923	914.83	4.42	1396	951	937	930	916	909	933	912	24	276	100	590	1	1	24277540	221	-32.57	1.50	12	0.10	-28.00	607.00	1636	20240906	-44.25	891	20250217	2.36	1024	-10.94	20250103	891	2.36	20250217	1636	-44.25	20240906	891	2.36	20250217	0.01	N	001000	100	24 억	1073072	N	N	N	N
72	20250217	100114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	920	-3	5	-0.33	11902879	12953	30.94	924	926	915	1199	647	923	918.93	4.42	830	951	937	930	916	909	933	912	24	276	100	590	1	1	24277540	223	-32.86	1.52	12	0.05	-28.00	607.00	1636	20240906	-43.77	915	20250217	0.55	1024	-10.16	20250103	915	0.55	20250217	1636	-43.77	20240906	915	0.55	20250217	0.01	N	001000	100	24 억	1073072	N	N	N	N
73	20250217	090113	57	100.00	KOSDAQ		N	N	N	N	N	924	1	2	0.11	2026606	2193	5.24	924	925	924	1199	647	923	924.12	4.42	-52	951	937	930	916	909	933	912	24	276	100	590	1	1	24277540	224	-33.00	1.52	12	0.01	-28.00	607.00	1636	20240906	-43.52	921	20250204	0.33	1024	-9.77	20250103	921	0.33	20250204	1636	-43.52	20240906	921	0.33	20250204	0.01	N	001000	100	24 억	1073072	N	N	N	N
74	20250214	160114	57	100.00	KOSDAQ		N	N	N	N	N	923	-26	5	-2.74	38948415	41864	158.40	941	944	923	1233	665	949	930.36	4.20	-5660	972	960	948	936	924	966	942	24	284	100	600	1	1	24277540	224	-32.96	1.52	12	0.17	-28.00	607.00	1636	20240906	-43.58	921	20250204	0.22	1024	-9.86	20250103	921	0.22	20250204	1636	-43.58	20240906	921	0.22	20250204	0.01	N	001000	100	24 억	1018510	N	N	N	N
75	20250214	150114	57	100.00	KOSDAQ		N	N	N	N	N	927	-22	5	-2.32	33372691	35838	135.60	941	944	924	1233	665	949	931.21	4.20	-4252	972	960	948	936	924	966	942	24	284	100	600	1	1	24277540	225	-33.11	1.53	12	0.15	-28.00	607.00	1636	20240906	-43.34	921	20250204	0.65	1024	-9.47	20250103	921	0.65	20250204	1636	-43.34	20240906	921	0.65	20250204	0.01	N	001000	100	24 억	1018510	N	N	N	N
76	20250214	140114	57	100.00	KOSDAQ		N	N	N	N	N	931	-18	5	-1.90	24554302	26332	99.63	941	944	927	1233	665	949	932.49	4.20	-844	972	960	948	936	924	966	942	24	284	100	600	1	1	24277540	226	-33.25	1.53	12	0.11	-28.00	607.00	1636	20240906	-43.09	921	20250204	1.09	1024	-9.08	20250103	921	1.09	20250204	1636	-43.09	20240906	921	1.09	20250204	0.01	N	001000	100	24 억	1018510	N	N	N	N
77	20250214	130114	57	100.00	KOSDAQ		N	N	N	N	N	930	-19	5	-2.00	21594840	23155	87.61	941	944	927	1233	665	949	932.62	4.20	-658	972	960	948	936	924	966	942	24	284	100	600	1	1	24277540	226	-33.21	1.53	12	0.10	-28.00	607.00	1636	20240906	-43.15	921	20250204	0.98	1024	-9.18	20250103	921	0.98	20250204	1636	-43.15	20240906	921	0.98	20250204	0.01	N	001000	100	24 억	1018510	N	N	N	N
78	20250214	120113	57	100.00	KOSDAQ		N	N	N	N	N	929	-20	5	-2.11	20288059	21750	82.29	941	944	927	1233	665	949	932.78	4.20	-604	972	960	948	936	924	966	942	24	284	100	600	1	1	24277540	226	-33.18	1.53	12	0.09	-28.00	607.00	1636	20240906	-43.22	921	20250204	0.87	1024	-9.28	20250103	921	0.87	20250204	1636	-43.22	20240906	921	0.87	20250204	0.01	N	001000	100	24 억	1018510	N	N	N	N
79	20250214	110114	57	100.00	KOSDAQ		N	N	N	N	N	930	-19	5	-2.00	17550824	18806	71.15	941	944	927	1233	665	949	933.26	4.20	-840	972	960	948	936	924	966	942	24	284	100	600	1	1	24277540	226	-33.21	1.53	12	0.08	-28.00	607.00	1636	20240906	-43.15	921	20250204	0.98	1024	-9.18	20250103	921	0.98	20250204	1636	-43.15	20240906	921	0.98	20250204	0.01	N	001000	100	24 억	1018510	N	N	N	N
80	20250214	100114	57	100.00	KOSDAQ		N	N	N	N	N	927	-22	5	-2.32	15494425	16595	62.79	941	941	927	1233	665	949	933.68	4.20	-810	972	960	948	936	924	966	942	24	284	100	600	1	1	24277540	225	-33.11	1.53	12	0.07	-28.00	607.00	1636	20240906	-43.34	921	20250204	0.65	1024	-9.47	20250103	921	0.65	20250204	1636	-43.34	20240906	921	0.65	20250204	0.01	N	001000	100	24 억	1018510	N	N	N	N
81	20250214	090114	57	100.00	KOSDAQ		N	N	N	N	N	940	-9	5	-0.95	1706873	1814	6.86	941	941	940	1233	665	949	940.94	4.20	30	972	960	948	936	924	966	942	24	284	100	600	1	1	24277540	228	-33.57	1.55	12	0.01	-28.00	607.00	1636	20240906	-42.54	921	20250204	2.06	1024	-8.20	20250103	921	2.06	20250204	1636	-42.54	20240906	921	2.06	20250204	0.01	N	001000	100	24 억	1018510	N	N	N	N
82	20250213	160113	57	100.00	KOSDAQ		N	N	N	N	N	949	1	2	0.11	23603136	25074	225.04	940	960	936	1232	664	948	941.27	4.20	-879	958	953	944	939	930	948	934	24	284	100	600	1	1	24277540	230	-33.89	1.56	12	0.10	-28.00	607.00	1640	20240131	-42.13	921	20250204	3.04	1024	-7.32	20250103	921	3.04	20250204	1636	-41.99	20240906	921	3.04	20250204	0.01	N	001000	100	24 억	1019389	N	N	N	N
83	20250213	150113	57	100.00	KOSDAQ		N	N	N	N	N	950	2	2	0.21	23234904	24686	221.56	940	960	936	1232	664	948	941.15	4.20	-766	958	953	944	939	930	948	934	24	284	100	600	1	1	24277540	231	-33.93	1.57	12	0.10	-28.00	607.00	1640	20240131	-42.07	921	20250204	3.15	1024	-7.23	20250103	921	3.15	20250204	1636	-41.93	20240906	921	3.15	20250204	0.01	N	001000	100	24 억	1019389	N	N	N	N
84	20250213	140113	57	100.00	KOSDAQ		N	N	N	N	N	950	2	2	0.21	20484180	21789	195.56	940	960	936	1232	664	948	940.02	4.20	-618	958	953	944	939	930	948	934	24	284	100	600	1	1	24277540	231	-33.93	1.57	12	0.09	-28.00	607.00	1640	20240131	-42.07	921	20250204	3.15	1024	-7.23	20250103	921	3.15	20250204	1636	-41.93	20240906	921	3.15	20250204	0.01	N	001000	100	24 억	1019389	N	N	N	N
85	20250213	130113	57	100.00	KOSDAQ		N	N	N	N	N	948	0	3	0.00	19962737	21239	190.62	940	960	936	1232	664	948	939.81	4.20	-618	958	953	944	939	930	948	934	24	284	100	600	1	1	24277540	230	-33.86	1.56	12	0.09	-28.00	607.00	1640	20240131	-42.20	921	20250204	2.93	1024	-7.42	20250103	921	2.93	20250204	1636	-42.05	20240906	921	2.93	20250204	0.01	N	001000	100	24 억	1019389	N	N	N	N
86	20250213	120114	57	100.00	KOSDAQ		N	N	N	N	N	938	-10	5	-1.05	18863792	20076	180.18	940	960	936	1232	664	948	939.51	4.20	-456	958	953	944	939	930	948	934	24	284	100	600	1	1	24277540	228	-33.50	1.55	12	0.08	-28.00	607.00	1640	20240131	-42.80	921	20250204	1.85	1024	-8.40	20250103	921	1.85	20250204	1636	-42.67	20240906	921	1.85	20250204	0.01	N	001000	100	24 억	1019389	N	N	N	N
87	20250213	110113	57	100.00	KOSDAQ		N	N	N	N	N	941	-7	5	-0.74	17314973	18425	165.37	940	960	936	1232	664	948	939.64	4.20	187	958	953	944	939	930	948	934	24	284	100	600	1	1	24277540	228	-33.61	1.55	12	0.08	-28.00	607.00	1640	20240131	-42.62	921	20250204	2.17	1024	-8.11	20250103	921	2.17	20250204	1636	-42.48	20240906	921	2.17	20250204	0.01	N	001000	100	24 억	1019389	N	N	N	N
88	20250213	100114	57	100.00	KOSDAQ		N	N	N	N	N	936	-12	5	-1.27	4704429	5010	44.96	940	943	936	1232	664	948	938.51	4.20	-134	958	953	944	939	930	948	934	24	284	100	600	1	1	24277540	227	-33.43	1.54	12	0.02	-28.00	607.00	1640	20240131	-42.93	921	20250204	1.63	1024	-8.59	20250103	921	1.63	20250204	1636	-42.79	20240906	921	1.63	20250204	0.01	N	001000	100	24 억	1019389	N	N	N	N
89	20250213	090113	57	100.00	KOSDAQ		N	N	N	N	N	940	-8	5	-0.84	255888	270	2.42	940	940	940	1232	664	948	940.00	4.20	-1	958	953	944	939	930	948	934	24	284	100	600	1	1	24277540	228	-33.57	1.55	12	0.00	-28.00	607.00	1640	20240131	-42.68	921	20250204	2.06	1024	-8.20	20250103	921	2.06	20250204	1636	-42.54	20240906	921	2.06	20250204	0.01	N	001000	100	24 억	1019389	N	N	N	N
90	20250212	160113	57	100.00	KOSDAQ		N	N	N	N	N	948	2	2	0.21	10421807	11096	61.27	949	949	935	1229	663	946	939.24	4.21	-1932	966	955	946	935	926	951	931	24	283	100	600	1	1	24277540	230	-33.86	1.56	12	0.05	-28.00	607.00	1640	20240131	-42.20	921	20250204	2.93	1024	-7.42	20250103	921	2.93	20250204	1636	-42.05	20240906	921	2.93	20250204	0.01	N	001000	100	24 억	1021321	N	N	N	N
91	20250212	150113	57	100.00	KOSDAQ		N	N	N	N	N	937	-9	5	-0.95	8240129	8768	48.42	949	949	936	1229	663	946	939.80	4.21	-1259	966	955	946	935	926	951	931	24	283	100	600	1	1	24277540	227	-33.46	1.54	12	0.04	-28.00	607.00	1640	20240131	-42.87	921	20250204	1.74	1024	-8.50	20250103	921	1.74	20250204	1636	-42.73	20240906	921	1.74	20250204	0.01	N	001000	100	24 억	1021321	N	N	N	N
92	20250212	140113	57	100.00	KOSDAQ		N	N	N	N	N	939	-7	5	-0.74	4895429	5201	28.72	949	949	939	1229	663	946	941.25	4.21	-1212	966	955	946	935	926	951	931	24	283	100	600	1	1	24277540	228	-33.54	1.55	12	0.02	-28.00	607.00	1640	20240131	-42.74	921	20250204	1.95	1024	-8.30	20250103	921	1.95	20250204	1636	-42.60	20240906	921	1.95	20250204	0.01	N	001000	100	24 억	1021321	N	N	N	N
93	20250212	130113	57	100.00	KOSDAQ		N	N	N	N	N	940	-6	5	-0.63	4457583	4735	26.15	949	949	939	1229	663	946	941.41	4.21	-1088	966	955	946	935	926	951	931	24	283	100	600	1	1	24277540	228	-33.57	1.55	12	0.02	-28.00	607.00	1640	20240131	-42.68	921	20250204	2.06	1024	-8.20	20250103	921	2.06	20250204	1636	-42.54	20240906	921	2.06	20250204	0.01	N	001000	100	24 억	1021321	N	N	N	N
94	20250212	120114	57	100.00	KOSDAQ		N	N	N	N	N	940	-6	5	-0.63	2192432	2326	12.84	949	949	939	1229	663	946	942.58	4.21	-842	966	955	946	935	926	951	931	24	283	100	600	1	1	24277540	228	-33.57	1.55	12	0.01	-28.00	607.00	1640	20240131	-42.68	921	20250204	2.06	1024	-8.20	20250103	921	2.06	20250204	1636	-42.54	20240906	921	2.06	20250204	0.01	N	001000	100	24 억	1021321	N	N	N	N
95	20250212	110113	57	100.00	KOSDAQ		N	N	N	N	N	940	-6	5	-0.63	1976214	2096	11.57	949	949	939	1229	663	946	942.85	4.21	-841	966	955	946	935	926	951	931	24	283	100	600	1	1	24277540	228	-33.57	1.55	12	0.01	-28.00	607.00	1640	20240131	-42.68	921	20250204	2.06	1024	-8.20	20250103	921	2.06	20250204	1636	-42.54	20240906	921	2.06	20250204	0.01	N	001000	100	24 억	1021321	N	N	N	N
96	20250212	100113	57	100.00	KOSDAQ		N	N	N	N	N	947	1	2	0.11	310419	328	1.81	949	949	941	1229	663	946	946.40	4.21	-278	966	955	946	935	926	951	931	24	283	100	600	1	1	24277540	230	-33.82	1.56	12	0.00	-28.00	607.00	1640	20240131	-42.26	921	20250204	2.82	1024	-7.52	20250103	921	2.82	20250204	1636	-42.11	20240906	921	2.82	20250204	0.01	N	001000	100	24 억	1021321	N	N	N	N
97	20250212	090113	57	100.00	KOSDAQ		N	N	N	N	N	949	3	2	0.32	54093	57	0.31	949	949	949	1229	663	946	949.00	4.21	-8	966	955	946	935	926	951	931	24	283	100	600	1	1	24277540	230	-33.89	1.56	12	0.00	-28.00	607.00	1640	20240131	-42.13	921	20250204	3.04	1024	-7.32	20250103	921	3.04	20250204	1636	-41.99	20240906	921	3.04	20250204	0.01	N	001000	100	24 억	1021321	N	N	N	N
98	20250211	160113	57	100.00	KOSDAQ		N	N	N	N	N	946	-9	5	-0.94	16928321	17897	61.32	955	957	937	1241	669	955	945.87	4.21	-1660	968	961	951	944	934	956	939	24	286	100	610	1	1	24277540	230	-33.79	1.56	12	0.07	-28.00	607.00	1640	20240131	-42.32	921	20250204	2.71	1024	-7.62	20250103	921	2.71	20250204	1636	-42.18	20240906	921	2.71	20250204	0.02	N	001000	100	24 억	1022981	N	N	N	N
99	20250211	150113	57	100.00	KOSDAQ		N	N	N	N	N	946	-9	5	-0.94	14838089	15686	53.75	955	957	937	1241	669	955	945.94	4.21	-1550	968	961	951	944	934	956	939	24	286	100	610	1	1	24277540	230	-33.79	1.56	12	0.06	-28.00	607.00	1640	20240131	-42.32	921	20250204	2.71	1024	-7.62	20250103	921	2.71	20250204	1636	-42.18	20240906	921	2.71	20250204	0.02	N	001000	100	24 억	1022981	N	N	N	N
100	20250211	140113	57	100.00	KOSDAQ		N	N	N	N	N	945	-10	5	-1.05	11154762	11781	40.37	955	957	937	1241	669	955	946.84	4.21	-1242	968	961	951	944	934	956	939	24	286	100	610	1	1	24277540	229	-33.75	1.56	12	0.05	-28.00	607.00	1640	20240131	-42.38	921	20250204	2.61	1024	-7.71	20250103	921	2.61	20250204	1636	-42.24	20240906	921	2.61	20250204	0.02	N	001000	100	24 억	1022981	N	N	N	N
101	20250211	130113	57	100.00	KOSDAQ		N	N	N	N	N	947	-8	5	-0.84	10727532	11329	38.82	955	957	937	1241	669	955	946.91	4.21	-932	968	961	951	944	934	956	939	24	286	100	610	1	1	24277540	230	-33.82	1.56	12	0.05	-28.00	607.00	1640	20240131	-42.26	921	20250204	2.82	1024	-7.52	20250103	921	2.82	20250204	1636	-42.11	20240906	921	2.82	20250204	0.02	N	001000	100	24 억	1022981	N	N	N	N
102	20250211	120113	57	100.00	KOSDAQ		N	N	N	N	N	950	-5	5	-0.52	9408043	9936	34.05	955	957	937	1241	669	955	946.86	4.21	-1167	968	961	951	944	934	956	939	24	286	100	610	1	1	24277540	231	-33.93	1.57	12	0.04	-28.00	607.00	1640	20240131	-42.07	921	20250204	3.15	1024	-7.23	20250103	921	3.15	20250204	1636	-41.93	20240906	921	3.15	20250204	0.02	N	001000	100	24 억	1022981	N	N	N	N
103	20250211	110113	57	100.00	KOSDAQ		N	N	N	N	N	949	-6	5	-0.63	9017730	9524	32.63	955	957	937	1241	669	955	946.84	4.21	-1128	968	961	951	944	934	956	939	24	286	100	610	1	1	24277540	230	-33.89	1.56	12	0.04	-28.00	607.00	1640	20240131	-42.13	921	20250204	3.04	1024	-7.32	20250103	921	3.04	20250204	1636	-41.99	20240906	921	3.04	20250204	0.02	N	001000	100	24 억	1022981	N	N	N	N
104	20250211	100113	57	100.00	KOSDAQ		N	N	N	N	N	947	-8	5	-0.84	6486858	6848	23.46	955	957	937	1241	669	955	947.26	4.21	-1086	968	961	951	944	934	956	939	24	286	100	610	1	1	24277540	230	-33.82	1.56	12	0.03	-28.00	607.00	1640	20240131	-42.26	921	20250204	2.82	1024	-7.52	20250103	921	2.82	20250204	1636	-42.11	20240906	921	2.82	20250204	0.02	N	001000	100	24 억	1022981	N	N	N	N
105	20250211	090113	57	100.00	KOSDAQ		N	N	N	N	N	955	0	3	0.00	49660	52	0.18	955	955	955	1241	669	955	955.00	4.21	-7	968	961	951	944	934	956	939	24	286	100	610	1	1	24277540	232	-34.11	1.57	12	0.00	-28.00	607.00	1640	20240131	-41.77	921	20250204	3.69	1024	-6.74	20250103	921	3.69	20250204	1636	-41.63	20240906	921	3.69	20250204	0.02	N	001000	100	24 억	1022981	N	N	N	N
106	20250210	160113	57	100.00	KOSDAQ		N	N	N	N	N	955	-1	5	-0.10	27656987	29184	118.17	956	958	941	1242	670	956	947.68	4.22	-2547	972	963	953	944	934	959	940	24	286	100	610	1	1	24277540	232	-34.11	1.57	12	0.12	-28.00	607.00	1640	20240131	-41.77	921	20250204	3.69	1024	-6.74	20250103	921	3.69	20250204	1636	-41.63	20240906	921	3.69	20250204	0.02	N	001000	100	24 억	1025528	N	N	N	N
107	20250210	150113	57	100.00	KOSDAQ		N	N	N	N	N	953	-3	5	-0.31	21639095	22873	92.61	956	958	941	1242	670	956	946.05	4.22	-2040	972	963	953	944	934	959	940	24	286	100	610	1	1	24277540	231	-34.04	1.57	12	0.09	-28.00	607.00	1640	20240131	-41.89	921	20250204	3.47	1024	-6.93	20250103	921	3.47	20250204	1636	-41.75	20240906	921	3.47	20250204	0.02	N	001000	100	24 억	1025528	N	N	N	N
108	20250210	140113	57	100.00	KOSDAQ		N	N	N	N	N	953	-3	5	-0.31	18709567	19785	80.11	956	958	941	1242	670	956	945.64	4.22	172	972	963	953	944	934	959	940	24	286	100	610	1	1	24277540	231	-34.04	1.57	12	0.08	-28.00	607.00	1640	20240131	-41.89	921	20250204	3.47	1024	-6.93	20250103	921	3.47	20250204	1636	-41.75	20240906	921	3.47	20250204	0.02	N	001000	100	24 억	1025528	N	N	N	N
109	20250210	130113	57	100.00	KOSDAQ		N	N	N	N	N	941	-15	5	-1.57	17018670	18003	72.90	956	958	941	1242	670	956	945.32	4.22	317	972	963	953	944	934	959	940	24	286	100	610	1	1	24277540	228	-33.61	1.55	12	0.07	-28.00	607.00	1640	20240131	-42.62	921	20250204	2.17	1024	-8.11	20250103	921	2.17	20250204	1636	-42.48	20240906	921	2.17	20250204	0.02	N	001000	100	24 억	1025528	N	N	N	N
110	20250210	120113	57	100.00	KOSDAQ		N	N	N	N	N	947	-9	5	-0.94	16677369	17641	71.43	956	958	941	1242	670	956	945.38	4.22	301	972	963	953	944	934	959	940	24	286	100	610	1	1	24277540	230	-33.82	1.56	12	0.07	-28.00	607.00	1640	20240131	-42.26	921	20250204	2.82	1024	-7.52	20250103	921	2.82	20250204	1636	-42.11	20240906	921	2.82	20250204	0.02	N	001000	100	24 억	1025528	N	N	N	N
111	20250210	110112	57	100.00	KOSDAQ		N	N	N	N	N	944	-12	5	-1.26	7149841	7532	30.50	956	958	943	1242	670	956	949.26	4.22	-654	972	963	953	944	934	959	940	24	286	100	610	1	1	24277540	229	-33.71	1.56	12	0.03	-28.00	607.00	1640	20240131	-42.44	921	20250204	2.50	1024	-7.81	20250103	921	2.50	20250204	1636	-42.30	20240906	921	2.50	20250204	0.02	N	001000	100	24 억	1025528	N	N	N	N
112	20250210	100112	57	100.00	KOSDAQ		N	N	N	N	N	950	-6	5	-0.63	4970433	5226	21.16	956	958	945	1242	670	956	951.10	4.22	-606	972	963	953	944	934	959	940	24	286	100	610	1	1	24277540	231	-33.93	1.57	12	0.02	-28.00	607.00	1640	20240131	-42.07	921	20250204	3.15	1024	-7.23	20250103	921	3.15	20250204	1636	-41.93	20240906	921	3.15	20250204	0.02	N	001000	100	24 억	1025528	N	N	N	N
113	20250210	090113	57	100.00	KOSDAQ		N	N	N	N	N	956	0	3	0.00	12428	13	0.05	956	956	956	1242	670	956	956.00	4.22	-1	972	963	953	944	934	959	940	24	286	100	610	1	1	24277540	232	-34.14	1.57	12	0.00	-28.00	607.00	1640	20240131	-41.71	921	20250204	3.80	1024	-6.64	20250103	921	3.80	20250204	1636	-41.56	20240906	921	3.80	20250204	0.02	N	001000	100	24 억	1025528	N	N	N	N
114	20250207	160113	57	100.00	KOSDAQ		N	N	N	N	N	956	-6	5	-0.62	23497024	24695	78.07	957	962	943	1250	674	962	951.49	4.25	-6588	992	977	964	949	936	970	942	24	288	100	610	1	1	24277540	232	-34.14	1.57	12	0.10	-28.00	607.00	1640	20240131	-41.71	921	20250204	3.80	1024	-6.64	20250103	921	3.80	20250204	1636	-41.56	20240906	921	3.80	20250204	0.02	N	001000	100	24 억	1031939	N	N	N	N
115	20250207	150113	57	100.00	KOSDAQ		N	N	N	N	N	947	-15	5	-1.56	22475107	23626	74.69	957	962	943	1250	674	962	951.29	4.25	-5909	992	977	964	949	936	970	942	24	288	100	610	1	1	24277540	230	-33.82	1.56	12	0.10	-28.00	607.00	1640	20240131	-42.26	921	20250204	2.82	1024	-7.52	20250103	921	2.82	20250204	1636	-42.11	20240906	921	2.82	20250204	0.02	N	001000	100	24 억	1031939	N	N	N	N
116	20250207	140112	57	100.00	KOSDAQ		N	N	N	N	N	958	-4	5	-0.42	19598277	20609	65.15	957	962	943	1250	674	962	950.96	4.25	-5805	992	977	964	949	936	970	942	24	288	100	610	1	1	24277540	233	-34.21	1.58	12	0.08	-28.00	607.00	1640	20240131	-41.59	921	20250204	4.02	1024	-6.45	20250103	921	4.02	20250204	1636	-41.44	20240906	921	4.02	20250204	0.02	N	001000	100	24 억	1031939	N	N	N	N
117	20250207	130113	57	100.00	KOSDAQ		N	N	N	N	N	946	-16	5	-1.66	13042367	13715	43.36	957	962	943	1250	674	962	950.96	4.25	-5174	992	977	964	949	936	970	942	24	288	100	610	1	1	24277540	230	-33.79	1.56	12	0.06	-28.00	607.00	1640	20240131	-42.32	921	20250204	2.71	1024	-7.62	20250103	921	2.71	20250204	1636	-42.18	20240906	921	2.71	20250204	0.02	N	001000	100	24 억	1031939	N	N	N	N
118	20250207	120113	57	100.00	KOSDAQ		N	N	N	N	N	945	-17	5	-1.77	12167515	12791	40.44	957	962	943	1250	674	962	951.26	4.25	-4410	992	977	964	949	936	970	942	24	288	100	610	1	1	24277540	229	-33.75	1.56	12	0.05	-28.00	607.00	1640	20240131	-42.38	921	20250204	2.61	1024	-7.71	20250103	921	2.61	20250204	1636	-42.24	20240906	921	2.61	20250204	0.02	N	001000	100	24 억	1031939	N	N	N	N
119	20250207	110113	57	100.00	KOSDAQ		N	N	N	N	N	946	-16	5	-1.66	10460001	10986	34.73	957	962	943	1250	674	962	952.12	4.25	-4116	992	977	964	949	936	970	942	24	288	100	610	1	1	24277540	230	-33.79	1.56	12	0.05	-28.00	607.00	1640	20240131	-42.32	921	20250204	2.71	1024	-7.62	20250103	921	2.71	20250204	1636	-42.18	20240906	921	2.71	20250204	0.02	N	001000	100	24 억	1031939	N	N	N	N
120	20250207	100113	57	100.00	KOSDAQ		N	N	N	N	N	953	-9	5	-0.94	8768660	9202	29.09	957	962	943	1250	674	962	952.91	4.25	-2638	992	977	964	949	936	970	942	24	288	100	610	1	1	24277540	231	-34.04	1.57	12	0.04	-28.00	607.00	1640	20240131	-41.89	921	20250204	3.47	1024	-6.93	20250103	921	3.47	20250204	1636	-41.75	20240906	921	3.47	20250204	0.02	N	001000	100	24 억	1031939	N	N	N	N
121	20250207	090113	57	100.00	KOSDAQ		N	N	N	N	N	957	-5	5	-0.52	225852	236	0.75	957	957	957	1250	674	962	957.00	4.25	-34	992	977	964	949	936	970	942	24	288	100	610	1	1	24277540	232	-34.18	1.58	12	0.00	-28.00	607.00	1640	20240131	-41.65	921	20250204	3.91	1024	-6.54	20250103	921	3.91	20250204	1636	-41.50	20240906	921	3.91	20250204	0.02	N	001000	100	24 억	1031939	N	N	N	N
122	20250206	160112	57	100.00	KOSDAQ		N	N	N	N	N	962	-2	5	-0.21	30268968	31632	145.47	964	979	951	1253	675	964	956.91	4.26	-2351	984	973	956	945	928	979	951	24	289	100	610	1	1	24277540	234	-34.36	1.58	12	0.13	-28.00	607.00	1640	20240131	-41.34	921	20250204	4.45	1024	-6.05	20250103	921	4.45	20250204	1636	-41.20	20240906	921	4.45	20250204	0.03	N	001000	100	24 억	1034191	N	N	N	N
123	20250206	150112	57	100.00	KOSDAQ		N	N	N	N	N	959	-5	5	-0.52	26244349	27426	126.13	964	979	951	1253	675	964	956.91	4.26	-2060	984	973	956	945	928	979	951	24	289	100	610	1	1	24277540	233	-34.25	1.58	12	0.11	-28.00	607.00	1640	20240131	-41.52	921	20250204	4.13	1024	-6.35	20250103	921	4.13	20250204	1636	-41.38	20240906	921	4.13	20250204	0.03	N	001000	100	24 억	1034191	N	N	N	N
124	20250206	140112	57	100.00	KOSDAQ		N	N	N	N	N	955	-9	5	-0.93	24929052	26048	119.79	964	979	951	1253	675	964	957.04	4.26	-2021	984	973	956	945	928	979	951	24	289	100	610	1	1	24277540	232	-34.11	1.57	12	0.11	-28.00	607.00	1640	20240131	-41.77	921	20250204	3.69	1024	-6.74	20250103	921	3.69	20250204	1636	-41.63	20240906	921	3.69	20250204	0.03	N	001000	100	24 억	1034191	N	N	N	N
125	20250206	130112	57	100.00	KOSDAQ		N	N	N	N	N	953	-11	5	-1.14	23480371	24539	112.85	964	979	951	1253	675	964	956.86	4.26	-1945	984	973	956	945	928	979	951	24	289	100	610	1	1	24277540	231	-34.04	1.57	12	0.10	-28.00	607.00	1640	20240131	-41.89	921	20250204	3.47	1024	-6.93	20250103	921	3.47	20250204	1636	-41.75	20240906	921	3.47	20250204	0.03	N	001000	100	24 억	1034191	N	N	N	N
126	20250206	120112	57	100.00	KOSDAQ		N	N	N	N	N	954	-10	5	-1.04	18538976	19350	88.99	964	979	953	1253	675	964	958.09	4.26	-873	984	973	956	945	928	979	951	24	289	100	610	1	1	24277540	232	-34.07	1.57	12	0.08	-28.00	607.00	1640	20240131	-41.83	921	20250204	3.58	1024	-6.84	20250103	921	3.58	20250204	1636	-41.69	20240906	921	3.58	20250204	0.03	N	001000	100	24 억	1034191	N	N	N	N
127	20250206	110110	57	100.00	KOSDAQ		N	N	N	N	N	959	-5	5	-0.52	18517923	19328	88.88	964	979	953	1253	675	964	958.09	4.26	-873	984	973	956	945	928	979	951	24	289	100	610	1	1	24277540	233	-34.25	1.58	12	0.08	-28.00	607.00	1640	20240131	-41.52	921	20250204	4.13	1024	-6.35	20250103	921	4.13	20250204	1636	-41.38	20240906	921	4.13	20250204	0.03	N	001000	100	24 억	1034191	N	N	N	N
128	20250206	100112	57	100.00	KOSDAQ		N	N	N	N	N	954	-10	5	-1.04	8961107	9350	43.00	964	979	953	1253	675	964	958.41	4.26	-770	984	973	956	945	928	979	951	24	289	100	610	1	1	24277540	232	-34.07	1.57	12	0.04	-28.00	607.00	1640	20240131	-41.83	921	20250204	3.58	1024	-6.84	20250103	921	3.58	20250204	1636	-41.69	20240906	921	3.58	20250204	0.03	N	001000	100	24 억	1034191	N	N	N	N
129	20250206	090112	57	100.00	KOSDAQ		N	N	N	N	N	964	0	3	0.00	195692	203	0.93	964	964	964	1253	675	964	964.00	4.26	0	984	973	956	945	928	979	951	24	289	100	610	1	1	24277540	234	-34.43	1.59	12	0.00	-28.00	607.00	1640	20240131	-41.22	921	20250204	4.67	1024	-5.86	20250103	921	4.67	20250204	1636	-41.08	20240906	921	4.67	20250204	0.03	N	001000	100	24 억	1034191	N	N	N	N
130	20250205	160112	57	100.00	KOSDAQ		N	N	N	N	N	964	14	2	1.47	20656907	21733	46.89	941	967	939	1235	665	950	950.49	4.27	-2157	969	959	940	930	911	964	935	24	285	100	600	1	1	24277540	234	-34.43	1.59	12	0.09	-28.00	607.00	1640	20240131	-41.22	921	20250204	4.67	1024	-5.86	20250103	921	4.67	20250204	1636	-41.08	20240906	921	4.67	20250204	0.03	N	001000	100	24 억	1036348	N	N	N	N
131	20250205	150111	57	100.00	KOSDAQ		N	N	N	N	N	963	13	2	1.37	19335087	20361	43.93	941	967	939	1235	665	950	949.61	4.27	-1730	969	959	940	930	911	964	935	24	285	100	600	1	1	24277540	234	-34.39	1.59	12	0.08	-28.00	607.00	1640	20240131	-41.28	921	20250204	4.56	1024	-5.96	20250103	921	4.56	20250204	1636	-41.14	20240906	921	4.56	20250204	0.03	N	001000	100	24 억	1036348	N	N	N	N
132	20250205	140112	57	100.00	KOSDAQ		N	N	N	N	N	963	13	2	1.37	13447624	14230	30.70	941	967	939	1235	665	950	945.02	4.27	-1729	969	959	940	930	911	964	935	24	285	100	600	1	1	24277540	234	-34.39	1.59	12	0.06	-28.00	607.00	1640	20240131	-41.28	921	20250204	4.56	1024	-5.96	20250103	921	4.56	20250204	1636	-41.14	20240906	921	4.56	20250204	0.03	N	001000	100	24 억	1036348	N	N	N	N
133	20250205	130111	57	100.00	KOSDAQ		N	N	N	N	N	945	-5	5	-0.53	9584592	10166	21.93	941	954	939	1235	665	950	942.81	4.27	-1269	969	959	940	930	911	964	935	24	285	100	600	1	1	24277540	229	-33.75	1.56	12	0.04	-28.00	607.00	1640	20240131	-42.38	921	20250204	2.61	1024	-7.71	20250103	921	2.61	20250204	1636	-42.24	20240906	921	2.61	20250204	0.03	N	001000	100	24 억	1036348	N	N	N	N
134	20250205	120112	57	100.00	KOSDAQ		N	N	N	N	N	945	-5	5	-0.53	7541419	8002	17.27	941	954	939	1235	665	950	942.44	4.27	-282	969	959	940	930	911	964	935	24	285	100	600	1	1	24277540	229	-33.75	1.56	12	0.03	-28.00	607.00	1640	20240131	-42.38	921	20250204	2.61	1024	-7.71	20250103	921	2.61	20250204	1636	-42.24	20240906	921	2.61	20250204	0.03	N	001000	100	24 억	1036348	N	N	N	N
135	20250205	110111	57	100.00	KOSDAQ		N	N	N	N	N	939	-11	5	-1.16	7510238	7969	17.19	941	954	939	1235	665	950	942.43	4.27	-282	969	959	940	930	911	964	935	24	285	100	600	1	1	24277540	228	-33.54	1.55	12	0.03	-28.00	607.00	1640	20240131	-42.74	921	20250204	1.95	1024	-8.30	20250103	921	1.95	20250204	1636	-42.60	20240906	921	1.95	20250204	0.03	N	001000	100	24 억	1036348	N	N	N	N
136	20250205	100112	57	100.00	KOSDAQ		N	N	N	N	N	944	-6	5	-0.63	4532690	4806	10.37	941	954	941	1235	665	950	943.13	4.27	306	969	959	940	930	911	964	935	24	285	100	600	1	1	24277540	229	-33.71	1.56	12	0.02	-28.00	607.00	1640	20240131	-42.44	921	20250204	2.50	1024	-7.81	20250103	921	2.50	20250204	1636	-42.30	20240906	921	2.50	20250204	0.03	N	001000	100	24 억	1036348	N	N	N	N
137	20250205	090112	57	100.00	KOSDAQ		N	N	N	N	N	941	-9	5	-0.95	1083091	1151	2.48	941	941	941	1235	665	950	941.00	4.27	-169	969	959	940	930	911	964	935	24	285	100	600	1	1	24277540	228	-33.61	1.55	12	0.00	-28.00	607.00	1640	20240131	-42.62	921	20250204	2.17	1024	-8.11	20250103	921	2.17	20250204	1636	-42.48	20240906	921	2.17	20250204	0.03	N	001000	100	24 억	1036348	N	N	N	N
138	20250204	160111	57	100.00	KOSDAQ	신저가	N	N	N	N	N	950	12	2	1.28	43454614	46326	38.81	931	950	921	1219	657	938	938.02	4.25	4090	1016	977	951	912	886	996	931	24	281	100	600	1	1	24277540	231	-33.93	1.57	12	0.19	-28.00	607.00	1640	20240131	-42.07	921	20250204	3.15	1024	-7.23	20250103	921	3.15	20250204	1636	-41.93	20240906	921	3.15	20250204	0.03	N	001000	100	24 억	1031858	N	N	N	N
139	20250204	150111	57	100.00	KOSDAQ	신저가	N	N	N	N	N	947	9	2	0.96	42374192	45183	37.86	931	950	921	1219	657	938	937.83	4.25	3913	1016	977	951	912	886	996	931	24	281	100	600	1	1	24277540	230	-33.82	1.56	12	0.19	-28.00	607.00	1640	20240131	-42.26	921	20250204	2.82	1024	-7.52	20250103	921	2.82	20250204	1636	-42.11	20240906	921	2.82	20250204	0.03	N	001000	100	24 억	1031858	N	N	N	N
140	20250204	140111	57	100.00	KOSDAQ	신저가	N	N	N	N	N	947	9	2	0.96	38665420	41250	34.56	931	950	921	1219	657	938	937.34	4.25	3770	1016	977	951	912	886	996	931	24	281	100	600	1	1	24277540	230	-33.82	1.56	12	0.17	-28.00	607.00	1640	20240131	-42.26	921	20250204	2.82	1024	-7.52	20250103	921	2.82	20250204	1636	-42.11	20240906	921	2.82	20250204	0.03	N	001000	100	24 억	1031858	N	N	N	N
141	20250204	130111	57	100.00	KOSDAQ	신저가	N	N	N	N	N	946	8	2	0.85	26466706	28327	23.73	931	950	921	1219	657	938	934.29	4.25	3999	1016	977	951	912	886	996	931	24	281	100	600	1	1	24277540	230	-33.79	1.56	12	0.12	-28.00	607.00	1640	20240131	-42.32	921	20250204	2.71	1024	-7.62	20250103	921	2.71	20250204	1636	-42.18	20240906	921	2.71	20250204	0.03	N	001000	100	24 억	1031858	N	N	N	N
142	20250204	120112	57	100.00	KOSDAQ	신저가	N	N	N	N	N	949	11	2	1.17	26239122	28086	23.53	931	950	921	1219	657	938	934.20	4.25	3966	1016	977	951	912	886	996	931	24	281	100	600	1	1	24277540	230	-33.89	1.56	12	0.12	-28.00	607.00	1640	20240131	-42.13	921	20250204	3.04	1024	-7.32	20250103	921	3.04	20250204	1636	-41.99	20240906	921	3.04	20250204	0.03	N	001000	100	24 억	1031858	N	N	N	N
143	20250204	110111	57	100.00	KOSDAQ	신저가	N	N	N	N	N	941	3	2	0.32	17484859	18794	15.75	931	947	921	1219	657	938	930.22	4.25	3868	1016	977	951	912	886	996	931	24	281	100	600	1	1	24277540	228	-33.61	1.55	12	0.08	-28.00	607.00	1640	20240131	-42.62	921	20250204	2.17	1024	-8.11	20250103	921	2.17	20250204	1636	-42.48	20240906	921	2.17	20250204	0.03	N	001000	100	24 억	1031858	N	N	N	N
144	20250204	100111	57	100.00	KOSDAQ	신저가	N	N	N	N	N	936	-2	5	-0.21	13845866	14921	12.50	931	938	921	1219	657	938	927.74	4.25	3992	1016	977	951	912	886	996	931	24	281	100	600	1	1	24277540	227	-33.43	1.54	12	0.06	-28.00	607.00	1640	20240131	-42.93	921	20250204	1.63	1024	-8.59	20250103	921	1.63	20250204	1636	-42.79	20240906	921	1.63	20250204	0.03	N	001000	100	24 억	1031858	N	N	N	N
145	20250204	090111	57	100.00	KOSDAQ		N	N	N	N	N	931	-7	5	-0.75	1309274	1404	1.18	931	932	931	1219	657	938	931.05	4.25	200	1016	977	951	912	886	996	931	24	281	100	600	1	1	24277540	226	-33.25	1.53	12	0.01	-28.00	607.00	1640	20240131	-43.23	922	20241203	0.98	1024	-9.08	20250103	924	0.76	20250124	1636	-43.09	20240906	922	0.98	20241203	0.03	N	001000	100	24 억	1031858	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History