KissMeData/014470/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160321	57	100.00	KOSDAQ	N	N	N	N	N	2165	25	2	1.17	619464475	287823	41.72	2145	2185	2115	2780	1500	2140	2152.17	0.00	-16088	2303	2221	2158	2076	2013	2190	2045	300	640	500	1540	5	1	60052260	1300	-5.00	0.74	12	0.48	-433.00	2941.00	2730	20240306	-20.70	1501	20241114	44.24	2290	-5.46	20250225	1587	36.42	20250102	2730	-20.70	20240306	1501	44.24	20241114	2.49	N	014470	500	300 억	0	N	N	N	N
3	20250227	150320	57	100.00	KOSDAQ	N	N	N	N	N	2165	25	2	1.17	577235015	268325	38.90	2145	2185	2115	2780	1500	2140	2151.25	0.00	-9757	2303	2221	2158	2076	2013	2190	2045	300	640	500	1540	5	1	60052260	1300	-5.00	0.74	12	0.45	-433.00	2941.00	2730	20240306	-20.70	1501	20241114	44.24	2290	-5.46	20250225	1587	36.42	20250102	2730	-20.70	20240306	1501	44.24	20241114	2.49	N	014470	500	300 억	0	N	N	N	N
4	20250227	140320	57	100.00	KOSDAQ	N	N	N	N	N	2150	10	2	0.47	494448230	229819	33.32	2145	2185	2115	2780	1500	2140	2151.47	0.00	-3561	2303	2221	2158	2076	2013	2190	2045	300	640	500	1540	5	1	60052260	1291	-4.97	0.73	12	0.38	-433.00	2941.00	2730	20240306	-21.25	1501	20241114	43.24	2290	-6.11	20250225	1587	35.48	20250102	2730	-21.25	20240306	1501	43.24	20241114	2.49	N	014470	500	300 억	0	N	N	N	N
5	20250227	130320	57	100.00	KOSDAQ	N	N	N	N	N	2170	30	2	1.40	428571090	199309	28.89	2145	2185	2115	2780	1500	2140	2150.29	0.00	2842	2303	2221	2158	2076	2013	2190	2045	300	640	500	1540	5	1	60052260	1303	-5.01	0.74	12	0.33	-433.00	2941.00	2730	20240306	-20.51	1501	20241114	44.57	2290	-5.24	20250225	1587	36.74	20250102	2730	-20.51	20240306	1501	44.57	20241114	2.49	N	014470	500	300 억	0	N	N	N	N
6	20250227	120319	57	100.00	KOSDAQ	N	N	N	N	N	2170	30	2	1.40	392154485	182524	26.46	2145	2185	2115	2780	1500	2140	2148.51	0.00	1435	2303	2221	2158	2076	2013	2190	2045	300	640	500	1540	5	1	60052260	1303	-5.01	0.74	12	0.30	-433.00	2941.00	2730	20240306	-20.51	1501	20241114	44.57	2290	-5.24	20250225	1587	36.74	20250102	2730	-20.51	20240306	1501	44.57	20241114	2.49	N	014470	500	300 억	0	N	N	N	N
7	20250227	110322	57	100.00	KOSDAQ	N	N	N	N	N	2145	5	2	0.23	280596595	130963	18.98	2145	2165	2115	2780	1500	2140	2142.56	0.00	10850	2303	2221	2158	2076	2013	2190	2045	300	640	500	1540	5	1	60052260	1288	-4.95	0.73	12	0.22	-433.00	2941.00	2730	20240306	-21.43	1501	20241114	42.90	2290	-6.33	20250225	1587	35.16	20250102	2730	-21.43	20240306	1501	42.90	20241114	2.49	N	014470	500	300 억	0	N	N	N	N
8	20250227	100331	57	100.00	KOSDAQ	N	N	N	N	N	2155	15	2	0.70	189740805	88658	12.85	2145	2165	2115	2780	1500	2140	2140.14	0.00	-119	2303	2221	2158	2076	2013	2190	2045	300	640	500	1540	5	1	60052260	1294	-4.98	0.73	12	0.15	-433.00	2941.00	2730	20240306	-21.06	1501	20241114	43.57	2290	-5.90	20250225	1587	35.79	20250102	2730	-21.06	20240306	1501	43.57	20241114	2.49	N	014470	500	300 억	0	N	N	N	N
9	20250227	090330	57	100.00	KOSDAQ	N	N	N	N	N	2160	20	2	0.93	31747430	14745	2.14	2145	2165	2145	2780	1500	2140	2153.11	0.00	1249	2303	2221	2158	2076	2013	2190	2045	300	640	500	1540	5	1	60052260	1297	-4.99	0.73	12	0.02	-433.00	2941.00	2730	20240306	-20.88	1501	20241114	43.90	2290	-5.68	20250225	1587	36.11	20250102	2730	-20.88	20240306	1501	43.90	20241114	2.49	N	014470	500	300 억	0	N	N	N	N
10	20250226	160319	57	100.00	KOSDAQ	N	N	N	N	N	2140	-75	5	-3.39	1490154805	688267	85.61	2235	2240	2095	2875	1555	2215	2165.05	0.01	-59022	2331	2272	2231	2172	2131	2252	2152	300	660	500	1590	5	1	60052260	1285	-4.94	0.73	12	1.15	-433.00	2941.00	2730	20240306	-21.61	1501	20241114	42.57	2290	-6.55	20250225	1587	34.85	20250102	2730	-21.61	20240306	1501	42.57	20241114	2.42	N	014470	500	300 억	8101	N	N	N	N
11	20250226	150320	57	100.00	KOSDAQ	N	N	N	N	N	2135	-80	5	-3.61	1325021685	610557	75.95	2235	2240	2100	2875	1555	2215	2170.15	0.01	-64905	2331	2272	2231	2172	2131	2252	2152	300	660	500	1590	5	1	60052260	1282	-4.93	0.73	12	1.02	-433.00	2941.00	2730	20240306	-21.79	1501	20241114	42.24	2290	-6.77	20250225	1587	34.53	20250102	2730	-21.79	20240306	1501	42.24	20241114	2.42	N	014470	500	300 억	8101	N	N	N	N
12	20250226	140320	57	100.00	KOSDAQ	N	N	N	N	N	2130	-85	5	-3.84	1171192780	538209	66.95	2235	2240	2115	2875	1555	2215	2176.06	0.01	-68485	2331	2272	2231	2172	2131	2252	2152	300	660	500	1590	5	1	60052260	1279	-4.92	0.72	12	0.90	-433.00	2941.00	2730	20240306	-21.98	1501	20241114	41.91	2290	-6.99	20250225	1587	34.22	20250102	2730	-21.98	20240306	1501	41.91	20241114	2.42	N	014470	500	300 억	8101	N	N	N	N
13	20250226	130321	57	100.00	KOSDAQ	N	N	N	N	N	2190	-25	5	-1.13	675759635	308264	38.35	2235	2240	2140	2875	1555	2215	2192.11	0.01	895	2331	2272	2231	2172	2131	2252	2152	300	660	500	1590	5	1	60052260	1315	-5.06	0.74	12	0.51	-433.00	2941.00	2730	20240306	-19.78	1501	20241114	45.90	2290	-4.37	20250225	1587	38.00	20250102	2730	-19.78	20240306	1501	45.90	20241114	2.42	N	014470	500	300 억	8101	N	N	N	N
14	20250226	120320	57	100.00	KOSDAQ	N	N	N	N	N	2205	-10	5	-0.45	565216125	257756	32.06	2235	2240	2140	2875	1555	2215	2192.79	0.01	3761	2331	2272	2231	2172	2131	2252	2152	300	660	500	1590	5	1	60052260	1324	-5.09	0.75	12	0.43	-433.00	2941.00	2730	20240306	-19.23	1501	20241114	46.90	2290	-3.71	20250225	1587	38.94	20250102	2730	-19.23	20240306	1501	46.90	20241114	2.42	N	014470	500	300 억	8101	N	N	N	N
15	20250226	110319	57	100.00	KOSDAQ	N	N	N	N	N	2200	-15	5	-0.68	404456975	184477	22.95	2235	2240	2140	2875	1555	2215	2192.39	0.01	-18292	2331	2272	2231	2172	2131	2252	2152	300	660	500	1590	5	1	60052260	1321	-5.08	0.75	12	0.31	-433.00	2941.00	2730	20240306	-19.41	1501	20241114	46.57	2290	-3.93	20250225	1587	38.63	20250102	2730	-19.41	20240306	1501	46.57	20241114	2.42	N	014470	500	300 억	8101	N	N	N	N
16	20250226	100319	57	100.00	KOSDAQ	N	N	N	N	N	2205	-10	5	-0.45	329753215	150622	18.74	2235	2240	2140	2875	1555	2215	2189.19	0.01	-12559	2331	2272	2231	2172	2131	2252	2152	300	660	500	1590	5	1	60052260	1324	-5.09	0.75	12	0.25	-433.00	2941.00	2730	20240306	-19.23	1501	20241114	46.90	2290	-3.71	20250225	1587	38.94	20250102	2730	-19.23	20240306	1501	46.90	20241114	2.42	N	014470	500	300 억	8101	N	N	N	N
17	20250226	090322	57	100.00	KOSDAQ	N	N	N	N	N	2200	-15	5	-0.68	29420920	13236	1.65	2235	2240	2200	2875	1555	2215	2223.10	0.01	-9655	2331	2272	2231	2172	2131	2252	2152	300	660	500	1590	5	1	60052260	1321	-5.08	0.75	12	0.02	-433.00	2941.00	2730	20240306	-19.41	1501	20241114	46.57	2290	-3.93	20250225	1587	38.63	20250102	2730	-19.41	20240306	1501	46.57	20241114	2.42	N	014470	500	300 억	8101	N	N	N	N
18	20250225	160318	57	100.00	KOSDAQ	N	N	N	N	N	2215	-25	5	-1.12	1774441085	794643	88.83	2245	2290	2190	2910	1570	2240	2233.00	0.26	-153174	2366	2302	2181	2117	1996	2335	2150	300	670	500	1610	5	1	60052260	1330	-5.12	0.75	12	1.32	-433.00	2941.00	2730	20240306	-18.86	1501	20241114	47.57	2290	-3.28	20250225	1587	39.57	20250102	2730	-18.86	20240306	1501	47.57	20241114	2.43	N	014470	500	300 억	159115	N	N	N	N
19	20250225	150318	57	100.00	KOSDAQ	N	N	N	N	N	2215	-25	5	-1.12	1669906120	747368	83.54	2245	2290	2190	2910	1570	2240	2234.38	0.26	-161388	2366	2302	2181	2117	1996	2335	2150	300	670	500	1610	5	1	60052260	1330	-5.12	0.75	12	1.24	-433.00	2941.00	2730	20240306	-18.86	1501	20241114	47.57	2290	-3.28	20250225	1587	39.57	20250102	2730	-18.86	20240306	1501	47.57	20241114	2.43	N	014470	500	300 억	159115	N	N	N	N
20	20250225	140318	57	100.00	KOSDAQ	N	N	N	N	N	2220	-20	5	-0.89	1543890760	690539	77.19	2245	2290	2190	2910	1570	2240	2235.77	0.26	-141734	2366	2302	2181	2117	1996	2335	2150	300	670	500	1610	5	1	60052260	1333	-5.13	0.75	12	1.15	-433.00	2941.00	2730	20240306	-18.68	1501	20241114	47.90	2290	-3.06	20250225	1587	39.89	20250102	2730	-18.68	20240306	1501	47.90	20241114	2.43	N	014470	500	300 억	159115	N	N	N	N
21	20250225	130318	57	100.00	KOSDAQ	N	N	N	N	N	2220	-20	5	-0.89	1383562800	618460	69.13	2245	2290	2190	2910	1570	2240	2237.11	0.26	-128559	2366	2302	2181	2117	1996	2335	2150	300	670	500	1610	5	1	60052260	1333	-5.13	0.75	12	1.03	-433.00	2941.00	2730	20240306	-18.68	1501	20241114	47.90	2290	-3.06	20250225	1587	39.89	20250102	2730	-18.68	20240306	1501	47.90	20241114	2.43	N	014470	500	300 억	159115	N	N	N	N
22	20250225	120318	57	100.00	KOSDAQ	N	N	N	N	N	2220	-20	5	-0.89	1256861240	561080	62.72	2245	2290	2190	2910	1570	2240	2240.07	0.26	-113982	2366	2302	2181	2117	1996	2335	2150	300	670	500	1610	5	1	60052260	1333	-5.13	0.75	12	0.93	-433.00	2941.00	2730	20240306	-18.68	1501	20241114	47.90	2290	-3.06	20250225	1587	39.89	20250102	2730	-18.68	20240306	1501	47.90	20241114	2.43	N	014470	500	300 억	159115	N	N	N	N
23	20250225	110318	57	100.00	KOSDAQ	N	N	N	N	N	2230	-10	5	-0.45	1101396460	491034	54.89	2245	2290	2190	2910	1570	2240	2243.02	0.26	-91161	2366	2302	2181	2117	1996	2335	2150	300	670	500	1610	5	1	60052260	1339	-5.15	0.76	12	0.82	-433.00	2941.00	2730	20240306	-18.32	1501	20241114	48.57	2290	-2.62	20250225	1587	40.52	20250102	2730	-18.32	20240306	1501	48.57	20241114	2.43	N	014470	500	300 억	159115	N	N	N	N
24	20250225	100317	57	100.00	KOSDAQ	N	N	N	N	N	2260	20	2	0.89	640333200	287011	32.08	2245	2260	2190	2910	1570	2240	2231.03	0.26	-76993	2366	2302	2181	2117	1996	2335	2150	300	670	500	1610	5	1	60052260	1357	-5.22	0.77	12	0.48	-433.00	2941.00	2730	20240306	-17.22	1501	20241114	50.57	2260	0.00	20250225	1587	42.41	20250102	2730	-17.22	20240306	1501	50.57	20241114	2.43	N	014470	500	300 억	159115	N	N	N	N
25	20250225	090318	57	100.00	KOSDAQ	N	N	N	N	N	2245	5	2	0.22	189565405	84538	9.45	2245	2260	2190	2910	1570	2240	2242.38	0.26	-31416	2366	2302	2181	2117	1996	2335	2150	300	670	500	1610	5	1	60052260	1348	-5.18	0.76	12	0.14	-433.00	2941.00	2730	20240306	-17.77	1501	20241114	49.57	2260	-0.66	20250225	1587	41.46	20250102	2730	-17.77	20240306	1501	49.57	20241114	2.43	N	014470	500	300 억	159115	N	N	N	N
26	20250224	160316	57	100.00	KOSDAQ	N	N	N	N	N	2240	135	2	6.41	1920080045	888305	252.37	2090	2245	2060	2735	1475	2105	2161.48	0.29	-12938	2188	2146	2113	2071	2038	2130	2055	300	630	500	1510	5	1	60052260	1345	-5.17	0.76	12	1.48	-433.00	2941.00	2730	20240306	-17.95	1501	20241114	49.23	2245	-0.22	20250224	1587	41.15	20250102	2730	-17.95	20240306	1501	49.23	20241114	2.54	N	014470	500	300 억	174213	N	N	N	N
27	20250224	150315	57	100.00	KOSDAQ	N	N	N	N	N	2240	135	2	6.41	1808203170	838231	238.14	2090	2245	2060	2735	1475	2105	2157.17	0.29	-20061	2188	2146	2113	2071	2038	2130	2055	300	630	500	1510	5	1	60052260	1345	-5.17	0.76	12	1.40	-433.00	2941.00	2730	20240306	-17.95	1501	20241114	49.23	2245	-0.22	20250224	1587	41.15	20250102	2730	-17.95	20240306	1501	49.23	20241114	2.54	N	014470	500	300 억	174213	N	N	N	N
28	20250224	140316	57	100.00	KOSDAQ	N	N	N	N	N	2185	80	2	3.80	1166664690	548130	155.72	2090	2190	2060	2735	1475	2105	2128.45	0.29	4475	2188	2146	2113	2071	2038	2130	2055	300	630	500	1510	5	1	60052260	1312	-5.05	0.74	12	0.91	-433.00	2941.00	2730	20240306	-19.96	1501	20241114	45.57	2195	-0.46	20250220	1587	37.68	20250102	2730	-19.96	20240306	1501	45.57	20241114	2.54	N	014470	500	300 억	174213	N	N	N	N
29	20250224	130316	57	100.00	KOSDAQ	N	N	N	N	N	2170	65	2	3.09	981988095	463035	131.55	2090	2175	2060	2735	1475	2105	2120.76	0.29	-16608	2188	2146	2113	2071	2038	2130	2055	300	630	500	1510	5	1	60052260	1303	-5.01	0.74	12	0.77	-433.00	2941.00	2730	20240306	-20.51	1501	20241114	44.57	2195	-1.14	20250220	1587	36.74	20250102	2730	-20.51	20240306	1501	44.57	20241114	2.54	N	014470	500	300 억	174213	N	N	N	N
30	20250224	120315	57	100.00	KOSDAQ	N	N	N	N	N	2140	35	2	1.66	728873035	345665	98.20	2090	2145	2060	2735	1475	2105	2108.61	0.29	-522	2188	2146	2113	2071	2038	2130	2055	300	630	500	1510	5	1	60052260	1285	-4.94	0.73	12	0.58	-433.00	2941.00	2730	20240306	-21.61	1501	20241114	42.57	2195	-2.51	20250220	1587	34.85	20250102	2730	-21.61	20240306	1501	42.57	20241114	2.54	N	014470	500	300 억	174213	N	N	N	N
31	20250224	110315	57	100.00	KOSDAQ	N	N	N	N	N	2130	25	2	1.19	608493600	289238	82.17	2090	2135	2060	2735	1475	2105	2103.78	0.29	3850	2188	2146	2113	2071	2038	2130	2055	300	630	500	1510	5	1	60052260	1279	-4.92	0.72	12	0.48	-433.00	2941.00	2730	20240306	-21.98	1501	20241114	41.91	2195	-2.96	20250220	1587	34.22	20250102	2730	-21.98	20240306	1501	41.91	20241114	2.54	N	014470	500	300 억	174213	N	N	N	N
32	20250224	100314	57	100.00	KOSDAQ	N	N	N	N	N	2090	-15	5	-0.71	412378270	196433	55.81	2090	2130	2060	2735	1475	2105	2099.33	0.29	-4548	2188	2146	2113	2071	2038	2130	2055	300	630	500	1510	5	1	60052260	1255	-4.83	0.71	12	0.33	-433.00	2941.00	2730	20240306	-23.44	1501	20241114	39.24	2195	-4.78	20250220	1587	31.70	20250102	2730	-23.44	20240306	1501	39.24	20241114	2.54	N	014470	500	300 억	174213	N	N	N	N
33	20250224	090316	57	100.00	KOSDAQ	N	N	N	N	N	2110	5	2	0.24	38367705	18382	5.22	2090	2110	2060	2735	1475	2105	2087.24	0.29	2999	2188	2146	2113	2071	2038	2130	2055	300	630	500	1510	5	1	60052260	1267	-4.87	0.72	12	0.03	-433.00	2941.00	2730	20240306	-22.71	1501	20241114	40.57	2195	-3.87	20250220	1587	32.96	20250102	2730	-22.71	20240306	1501	40.57	20241114	2.54	N	014470	500	300 억	174213	N	N	N	N
34	20250221	160314	57	100.00	KOSDAQ	N	N	N	N	N	2105	5	2	0.24	738422880	348989	55.17	2130	2155	2080	2730	1470	2100	2115.91	0.28	5759	2253	2176	2118	2041	1983	2147	2012	300	630	500	1510	5	1	60052260	1264	-4.86	0.72	12	0.58	-433.00	2941.00	2730	20240306	-22.89	1501	20241114	40.24	2195	-4.10	20250220	1587	32.64	20250102	2730	-22.89	20240306	1501	40.24	20241114	2.32	N	014470	500	300 억	168451	N	N	N	N
35	20250221	150317	57	100.00	KOSDAQ	N	N	N	N	N	2110	10	2	0.48	636151535	300486	47.51	2130	2155	2080	2730	1470	2100	2117.08	0.28	-18418	2253	2176	2118	2041	1983	2147	2012	300	630	500	1510	5	1	60052260	1267	-4.87	0.72	12	0.50	-433.00	2941.00	2730	20240306	-22.71	1501	20241114	40.57	2195	-3.87	20250220	1587	32.96	20250102	2730	-22.71	20240306	1501	40.57	20241114	2.32	N	014470	500	300 억	168451	N	N	N	N
36	20250221	140314	57	100.00	KOSDAQ	N	N	N	N	N	2110	10	2	0.48	533245575	251720	39.80	2130	2155	2080	2730	1470	2100	2118.41	0.28	-12883	2253	2176	2118	2041	1983	2147	2012	300	630	500	1510	5	1	60052260	1267	-4.87	0.72	12	0.42	-433.00	2941.00	2730	20240306	-22.71	1501	20241114	40.57	2195	-3.87	20250220	1587	32.96	20250102	2730	-22.71	20240306	1501	40.57	20241114	2.32	N	014470	500	300 억	168451	N	N	N	N
37	20250221	130314	57	100.00	KOSDAQ	N	N	N	N	N	2120	20	2	0.95	483542510	228167	36.07	2130	2155	2080	2730	1470	2100	2119.25	0.28	-5751	2253	2176	2118	2041	1983	2147	2012	300	630	500	1510	5	1	60052260	1273	-4.90	0.72	12	0.38	-433.00	2941.00	2730	20240306	-22.34	1501	20241114	41.24	2195	-3.42	20250220	1587	33.59	20250102	2730	-22.34	20240306	1501	41.24	20241114	2.32	N	014470	500	300 억	168451	N	N	N	N
38	20250221	120315	57	100.00	KOSDAQ	N	N	N	N	N	2115	15	2	0.71	434243640	204975	32.41	2130	2155	2080	2730	1470	2100	2118.52	0.28	-8689	2253	2176	2118	2041	1983	2147	2012	300	630	500	1510	5	1	60052260	1270	-4.88	0.72	12	0.34	-433.00	2941.00	2730	20240306	-22.53	1501	20241114	40.91	2195	-3.64	20250220	1587	33.27	20250102	2730	-22.53	20240306	1501	40.91	20241114	2.32	N	014470	500	300 억	168451	N	N	N	N
39	20250221	110314	57	100.00	KOSDAQ	N	N	N	N	N	2130	30	2	1.43	383808775	181232	28.65	2130	2155	2080	2730	1470	2100	2117.78	0.28	-6389	2253	2176	2118	2041	1983	2147	2012	300	630	500	1510	5	1	60052260	1279	-4.92	0.72	12	0.30	-433.00	2941.00	2730	20240306	-21.98	1501	20241114	41.91	2195	-2.96	20250220	1587	34.22	20250102	2730	-21.98	20240306	1501	41.91	20241114	2.32	N	014470	500	300 억	168451	N	N	N	N
40	20250221	100314	57	100.00	KOSDAQ	N	N	N	N	N	2120	20	2	0.95	210933430	100197	15.84	2130	2130	2080	2730	1470	2100	2105.19	0.28	-16269	2253	2176	2118	2041	1983	2147	2012	300	630	500	1510	5	1	60052260	1273	-4.90	0.72	12	0.17	-433.00	2941.00	2730	20240306	-22.34	1501	20241114	41.24	2195	-3.42	20250220	1587	33.59	20250102	2730	-22.34	20240306	1501	41.24	20241114	2.32	N	014470	500	300 억	168451	N	N	N	N
41	20250221	090315	57	100.00	KOSDAQ	N	N	N	N	N	2090	-10	5	-0.48	21929100	10453	1.65	2130	2130	2080	2730	1470	2100	2097.88	0.28	-4058	2253	2176	2118	2041	1983	2147	2012	300	630	500	1510	5	1	60052260	1255	-4.83	0.71	12	0.02	-433.00	2941.00	2730	20240306	-23.44	1501	20241114	39.24	2195	-4.78	20250220	1587	31.70	20250102	2730	-23.44	20240306	1501	39.24	20241114	2.32	N	014470	500	300 억	168451	N	N	N	N
42	20250220	160313	57	100.00	KOSDAQ	N	N	N	N	N	2100	-25	5	-1.18	1328202240	631495	49.33	2125	2195	2060	2760	1490	2125	2103.27	0.38	-63811	2279	2201	2082	2004	1885	2241	2044	300	635	500	1530	5	1	60052260	1261	-4.85	0.71	12	1.05	-433.00	2941.00	2730	20240306	-23.08	1501	20241114	39.91	2195	-4.33	20250220	1587	32.33	20250102	2730	-23.08	20240306	1501	39.91	20241114	2.37	N	014470	500	300 억	230644	N	N	N	N
43	20250220	150313	57	100.00	KOSDAQ	N	N	N	N	N	2095	-30	5	-1.41	1269571650	603557	47.14	2125	2195	2060	2760	1490	2125	2103.48	0.38	-57347	2279	2201	2082	2004	1885	2241	2044	300	635	500	1530	5	1	60052260	1258	-4.84	0.71	12	1.01	-433.00	2941.00	2730	20240306	-23.26	1501	20241114	39.57	2195	-4.56	20250220	1587	32.01	20250102	2730	-23.26	20240306	1501	39.57	20241114	2.37	N	014470	500	300 억	230644	N	N	N	N
44	20250220	140315	57	100.00	KOSDAQ	N	N	N	N	N	2075	-50	5	-2.35	1197049970	568649	44.42	2125	2195	2060	2760	1490	2125	2105.08	0.38	-52949	2279	2201	2082	2004	1885	2241	2044	300	635	500	1530	5	1	60052260	1246	-4.79	0.71	12	0.95	-433.00	2941.00	2730	20240306	-23.99	1501	20241114	38.24	2195	-5.47	20250220	1587	30.75	20250102	2730	-23.99	20240306	1501	38.24	20241114	2.37	N	014470	500	300 억	230644	N	N	N	N
45	20250220	130313	57	100.00	KOSDAQ	N	N	N	N	N	2080	-45	5	-2.12	1120045360	531456	41.51	2125	2195	2060	2760	1490	2125	2107.50	0.38	-47682	2279	2201	2082	2004	1885	2241	2044	300	635	500	1530	5	1	60052260	1249	-4.80	0.71	12	0.88	-433.00	2941.00	2730	20240306	-23.81	1501	20241114	38.57	2195	-5.24	20250220	1587	31.06	20250102	2730	-23.81	20240306	1501	38.57	20241114	2.37	N	014470	500	300 억	230644	N	N	N	N
46	20250220	120313	57	100.00	KOSDAQ	N	N	N	N	N	2080	-45	5	-2.12	988787605	467965	36.55	2125	2195	2060	2760	1490	2125	2112.95	0.38	-34548	2279	2201	2082	2004	1885	2241	2044	300	635	500	1530	5	1	60052260	1249	-4.80	0.71	12	0.78	-433.00	2941.00	2730	20240306	-23.81	1501	20241114	38.57	2195	-5.24	20250220	1587	31.06	20250102	2730	-23.81	20240306	1501	38.57	20241114	2.37	N	014470	500	300 억	230644	N	N	N	N
47	20250220	110313	57	100.00	KOSDAQ	N	N	N	N	N	2075	-50	5	-2.35	893991795	422217	32.98	2125	2195	2060	2760	1490	2125	2117.38	0.38	-25100	2279	2201	2082	2004	1885	2241	2044	300	635	500	1530	5	1	60052260	1246	-4.79	0.71	12	0.70	-433.00	2941.00	2730	20240306	-23.99	1501	20241114	38.24	2195	-5.47	20250220	1587	30.75	20250102	2730	-23.99	20240306	1501	38.24	20241114	2.37	N	014470	500	300 억	230644	N	N	N	N
48	20250220	100313	57	100.00	KOSDAQ	N	N	N	N	N	2075	-50	5	-2.35	667714690	313149	24.46	2125	2195	2070	2760	1490	2125	2132.26	0.38	-26354	2279	2201	2082	2004	1885	2241	2044	300	635	500	1530	5	1	60052260	1246	-4.79	0.71	12	0.52	-433.00	2941.00	2730	20240306	-23.99	1501	20241114	38.24	2195	-5.47	20250220	1587	30.75	20250102	2730	-23.99	20240306	1501	38.24	20241114	2.37	N	014470	500	300 억	230644	N	N	N	N
49	20250220	090314	57	100.00	KOSDAQ	N	N	N	N	N	2140	15	2	0.71	71628290	33822	2.64	2125	2140	2105	2760	1490	2125	2117.80	0.38	369	2279	2201	2082	2004	1885	2241	2044	300	635	500	1530	5	1	60052260	1285	-4.94	0.73	12	0.06	-433.00	2941.00	2730	20240306	-21.61	1501	20241114	42.57	2160	-0.93	20250219	1587	34.85	20250102	2730	-21.61	20240306	1501	42.57	20241114	2.37	N	014470	500	300 억	230644	N	N	N	N
50	20250219	160312	57	100.00	KOSDAQ	N	N	N	N	N	2125	158	2	8.03	2617817223	1262106	427.81	1989	2160	1963	2555	1377	1967	2074.05	0.13	155482	2000	1983	1952	1935	1904	1992	1944	300	588	500	1410	5	1	60052260	1276	-4.91	0.72	12	2.10	-433.00	2941.00	2730	20240306	-22.16	1501	20241114	41.57	2160	-1.62	20250219	1587	33.90	20250102	2730	-22.16	20240306	1501	41.57	20241114	2.41	N	014470	500	300 억	76759	N	N	N	N
51	20250219	150313	57	100.00	KOSDAQ	N	N	N	N	N	2100	133	2	6.76	2403768238	1160479	393.36	1989	2160	1963	2555	1377	1967	2071.36	0.13	167693	2000	1983	1952	1935	1904	1992	1944	300	588	500	1410	5	1	60052260	1261	-4.85	0.71	12	1.93	-433.00	2941.00	2730	20240306	-23.08	1501	20241114	39.91	2160	-2.78	20250219	1587	32.33	20250102	2730	-23.08	20240306	1501	39.91	20241114	2.41	N	014470	500	300 억	76759	N	N	N	N
52	20250219	140311	57	100.00	KOSDAQ	N	N	N	N	N	2100	133	2	6.76	2155145378	1041207	352.93	1989	2160	1963	2555	1377	1967	2069.85	0.13	140340	2000	1983	1952	1935	1904	1992	1944	300	588	500	1410	5	1	60052260	1261	-4.85	0.71	12	1.73	-433.00	2941.00	2730	20240306	-23.08	1501	20241114	39.91	2160	-2.78	20250219	1587	32.33	20250102	2730	-23.08	20240306	1501	39.91	20241114	2.41	N	014470	500	300 억	76759	N	N	N	N
53	20250219	130312	57	100.00	KOSDAQ	N	N	N	N	N	2130	163	2	8.29	1779963698	862771	292.45	1989	2160	1963	2555	1377	1967	2063.08	0.13	94645	2000	1983	1952	1935	1904	1992	1944	300	588	500	1410	5	1	60052260	1279	-4.92	0.72	12	1.44	-433.00	2941.00	2730	20240306	-21.98	1501	20241114	41.91	2160	-1.39	20250219	1587	34.22	20250102	2730	-21.98	20240306	1501	41.91	20241114	2.41	N	014470	500	300 억	76759	N	N	N	N
54	20250219	120312	57	100.00	KOSDAQ	N	N	N	N	N	2040	73	2	3.71	816766463	403727	136.85	1989	2050	1963	2555	1377	1967	2023.07	0.13	36816	2000	1983	1952	1935	1904	1992	1944	300	588	500	1410	5	1	60052260	1225	-4.71	0.69	12	0.67	-433.00	2941.00	2730	20240306	-25.27	1501	20241114	35.91	2050	-0.49	20250219	1587	28.54	20250102	2730	-25.27	20240306	1501	35.91	20241114	2.41	N	014470	500	300 억	76759	N	N	N	N
55	20250219	110312	57	100.00	KOSDAQ	N	N	N	N	N	2025	58	2	2.95	710345193	351295	119.08	1989	2050	1963	2555	1377	1967	2022.08	0.13	46256	2000	1983	1952	1935	1904	1992	1944	300	588	500	1410	5	1	60052260	1216	-4.68	0.69	12	0.58	-433.00	2941.00	2730	20240306	-25.82	1501	20241114	34.91	2050	-1.22	20250219	1587	27.60	20250102	2730	-25.82	20240306	1501	34.91	20241114	2.41	N	014470	500	300 억	76759	N	N	N	N
56	20250219	100312	57	100.00	KOSDAQ	N	N	N	N	N	2035	68	2	3.46	385243733	191835	65.02	1989	2040	1963	2555	1377	1967	2008.20	0.13	44050	2000	1983	1952	1935	1904	1992	1944	300	588	500	1410	5	1	60052260	1222	-4.70	0.69	12	0.32	-433.00	2941.00	2730	20240306	-25.46	1501	20241114	35.58	2040	-0.25	20250219	1587	28.23	20250102	2730	-25.46	20240306	1501	35.58	20241114	2.41	N	014470	500	300 억	76759	N	N	N	N
57	20250219	090313	57	100.00	KOSDAQ	N	N	N	N	N	1995	28	2	1.42	34822153	17600	5.97	1989	1995	1963	2555	1377	1967	1978.53	0.13	-4029	2000	1983	1952	1935	1904	1992	1944	300	588	500	1410	1	1	60052260	1198	-4.61	0.68	12	0.03	-433.00	2941.00	2730	20240306	-26.92	1501	20241114	32.91	1995	0.00	20250219	1587	25.71	20250102	2730	-26.92	20240306	1501	32.91	20241114	2.41	N	014470	500	300 억	76759	N	N	N	N
58	20250218	160311	57	100.00	KOSDAQ	N	N	N	N	N	1967	32	2	1.65	573436095	293931	46.74	1935	1969	1921	2515	1355	1935	1950.53	0.05	49234	2001	1968	1947	1914	1893	1957	1903	300	580	500	1390	1	1	60052260	1181	-4.54	0.67	12	0.49	-433.00	2941.00	2730	20240306	-27.95	1501	20241114	31.05	1980	-0.66	20250217	1587	23.94	20250102	2730	-27.95	20240306	1501	31.05	20241114	2.42	N	014470	500	300 억	27696	N	N	N	N
59	20250218	150312	57	100.00	KOSDAQ	N	N	N	N	N	1956	21	2	1.09	506190343	259690	41.29	1935	1966	1921	2515	1355	1935	1949.21	0.05	39303	2001	1968	1947	1914	1893	1957	1903	300	580	500	1390	1	1	60052260	1175	-4.52	0.67	12	0.43	-433.00	2941.00	2730	20240306	-28.35	1501	20241114	30.31	1980	-1.21	20250217	1587	23.25	20250102	2730	-28.35	20240306	1501	30.31	20241114	2.42	N	014470	500	300 억	27696	N	N	N	N
60	20250218	140312	57	100.00	KOSDAQ	N	N	N	N	N	1947	12	2	0.62	429340543	220430	35.05	1935	1966	1921	2515	1355	1935	1947.74	0.05	17950	2001	1968	1947	1914	1893	1957	1903	300	580	500	1390	1	1	60052260	1169	-4.50	0.66	12	0.37	-433.00	2941.00	2730	20240306	-28.68	1501	20241114	29.71	1980	-1.67	20250217	1587	22.68	20250102	2730	-28.68	20240306	1501	29.71	20241114	2.42	N	014470	500	300 억	27696	N	N	N	N
61	20250218	130311	57	100.00	KOSDAQ	N	N	N	N	N	1949	14	2	0.72	352325524	180944	28.77	1935	1966	1921	2515	1355	1935	1947.15	0.05	-4881	2001	1968	1947	1914	1893	1957	1903	300	580	500	1390	1	1	60052260	1170	-4.50	0.66	12	0.30	-433.00	2941.00	2730	20240306	-28.61	1501	20241114	29.85	1980	-1.57	20250217	1587	22.81	20250102	2730	-28.61	20240306	1501	29.85	20241114	2.42	N	014470	500	300 억	27696	N	N	N	N
62	20250218	120311	57	100.00	KOSDAQ	N	N	N	N	N	1951	16	2	0.83	318068886	163368	25.98	1935	1966	1921	2515	1355	1935	1946.95	0.05	3821	2001	1968	1947	1914	1893	1957	1903	300	580	500	1390	1	1	60052260	1172	-4.51	0.66	12	0.27	-433.00	2941.00	2730	20240306	-28.53	1501	20241114	29.98	1980	-1.46	20250217	1587	22.94	20250102	2730	-28.53	20240306	1501	29.98	20241114	2.42	N	014470	500	300 억	27696	N	N	N	N
63	20250218	110312	57	100.00	KOSDAQ	N	N	N	N	N	1947	12	2	0.62	254752710	130986	20.83	1935	1966	1921	2515	1355	1935	1944.89	0.05	9882	2001	1968	1947	1914	1893	1957	1903	300	580	500	1390	1	1	60052260	1169	-4.50	0.66	12	0.22	-433.00	2941.00	2730	20240306	-28.68	1501	20241114	29.71	1980	-1.67	20250217	1587	22.68	20250102	2730	-28.68	20240306	1501	29.71	20241114	2.42	N	014470	500	300 억	27696	N	N	N	N
64	20250218	100312	57	100.00	KOSDAQ	N	N	N	N	N	1952	17	2	0.88	207660014	106762	16.98	1935	1966	1921	2515	1355	1935	1945.07	0.05	8814	2001	1968	1947	1914	1893	1957	1903	300	580	500	1390	1	1	60052260	1172	-4.51	0.66	12	0.18	-433.00	2941.00	2730	20240306	-28.50	1501	20241114	30.05	1980	-1.41	20250217	1587	23.00	20250102	2730	-28.50	20240306	1501	30.05	20241114	2.42	N	014470	500	300 억	27696	N	N	N	N
65	20250218	090312	57	100.00	KOSDAQ	N	N	N	N	N	1938	3	2	0.16	10525795	5440	0.86	1935	1938	1930	2515	1355	1935	1934.89	0.05	466	2001	1968	1947	1914	1893	1957	1903	300	580	500	1390	1	1	60052260	1164	-4.48	0.66	12	0.01	-433.00	2941.00	2730	20240306	-29.01	1501	20241114	29.11	1980	-2.12	20250217	1587	22.12	20250102	2730	-29.01	20240306	1501	29.11	20241114	2.42	N	014470	500	300 억	27696	N	N	N	N
66	20250217	160311	57	100.00	KOSDAQ	N	N	N	N	N	1935	31	2	1.63	1224371286	627916	167.44	1975	1980	1926	2475	1333	1904	1949.91	0.09	-25704	1961	1932	1897	1868	1833	1947	1883	300	571	500	1370	1	1	60052260	1162	-4.47	0.66	12	1.05	-433.00	2941.00	2730	20240306	-29.12	1501	20241114	28.91	1980	-2.27	20250217	1587	21.93	20250102	2730	-29.12	20240306	1501	28.91	20241114	2.39	N	014470	500	300 억	53433	N	N	N	N
67	20250217	150311	57	100.00	KOSDAQ	N	N	N	N	N	1938	34	2	1.79	1182169075	606077	161.62	1975	1980	1926	2475	1333	1904	1950.53	0.09	-21950	1961	1932	1897	1868	1833	1947	1883	300	571	500	1370	1	1	60052260	1164	-4.48	0.66	12	1.01	-433.00	2941.00	2730	20240306	-29.01	1501	20241114	29.11	1980	-2.12	20250217	1587	22.12	20250102	2730	-29.01	20240306	1501	29.11	20241114	2.39	N	014470	500	300 억	53433	N	N	N	N
68	20250217	140310	57	100.00	KOSDAQ	N	N	N	N	N	1941	37	2	1.94	1058167196	541991	144.53	1975	1980	1932	2475	1333	1904	1952.37	0.09	-2477	1961	1932	1897	1868	1833	1947	1883	300	571	500	1370	1	1	60052260	1166	-4.48	0.66	12	0.90	-433.00	2941.00	2730	20240306	-28.90	1501	20241114	29.31	1980	-1.97	20250217	1587	22.31	20250102	2730	-28.90	20240306	1501	29.31	20241114	2.39	N	014470	500	300 억	53433	N	N	N	N
69	20250217	130312	57	100.00	KOSDAQ	N	N	N	N	N	1952	48	2	2.52	877030668	448770	119.67	1975	1980	1932	2475	1333	1904	1954.30	0.09	-4450	1961	1932	1897	1868	1833	1947	1883	300	571	500	1370	1	1	60052260	1172	-4.51	0.66	12	0.75	-433.00	2941.00	2730	20240306	-28.50	1501	20241114	30.05	1980	-1.41	20250217	1587	23.00	20250102	2730	-28.50	20240306	1501	30.05	20241114	2.39	N	014470	500	300 억	53433	N	N	N	N
70	20250217	120312	57	100.00	KOSDAQ	N	N	N	N	N	1956	52	2	2.73	703324247	359692	95.92	1975	1980	1932	2475	1333	1904	1955.35	0.09	-47559	1961	1932	1897	1868	1833	1947	1883	300	571	500	1370	1	1	60052260	1175	-4.52	0.67	12	0.60	-433.00	2941.00	2730	20240306	-28.35	1501	20241114	30.31	1980	-1.21	20250217	1587	23.25	20250102	2730	-28.35	20240306	1501	30.31	20241114	2.39	N	014470	500	300 억	53433	N	N	N	N
71	20250217	110311	57	100.00	KOSDAQ	N	N	N	N	N	1958	54	2	2.84	636609632	325453	86.79	1975	1980	1932	2475	1333	1904	1956.07	0.09	-36938	1961	1932	1897	1868	1833	1947	1883	300	571	500	1370	1	1	60052260	1176	-4.52	0.67	12	0.54	-433.00	2941.00	2730	20240306	-28.28	1501	20241114	30.45	1980	-1.11	20250217	1587	23.38	20250102	2730	-28.28	20240306	1501	30.45	20241114	2.39	N	014470	500	300 억	53433	N	N	N	N
72	20250217	100310	57	100.00	KOSDAQ	N	N	N	N	N	1940	36	2	1.89	547996028	279773	74.60	1975	1980	1932	2475	1333	1904	1958.72	0.09	-42291	1961	1932	1897	1868	1833	1947	1883	300	571	500	1370	1	1	60052260	1165	-4.48	0.66	12	0.47	-433.00	2941.00	2730	20240306	-28.94	1501	20241114	29.25	1980	-2.02	20250217	1587	22.24	20250102	2730	-28.94	20240306	1501	29.25	20241114	2.39	N	014470	500	300 억	53433	N	N	N	N
73	20250217	090310	57	100.00	KOSDAQ	N	N	N	N	N	1950	46	2	2.42	107075466	54639	14.57	1975	1975	1940	2475	1333	1904	1959.69	0.09	-13539	1961	1932	1897	1868	1833	1947	1883	300	571	500	1370	1	1	60052260	1171	-4.50	0.66	12	0.09	-433.00	2941.00	2730	20240306	-28.57	1501	20241114	29.91	1975	-1.27	20250217	1587	22.87	20250102	2730	-28.57	20240306	1501	29.91	20241114	2.39	N	014470	500	300 억	53433	N	N	N	N
74	20250214	160309	57	100.00	KOSDAQ	N	N	N	N	N	1904	45	2	2.42	711656809	374774	63.28	1862	1926	1862	2415	1302	1859	1898.90	0.07	-4503	1976	1917	1888	1829	1800	1903	1815	300	556	500	1330	1	1	60052260	1143	-4.40	0.65	12	0.62	-433.00	2941.00	2730	20240306	-30.26	1501	20241114	26.85	1960	-2.86	20250212	1587	19.97	20250102	2730	-30.26	20240306	1501	26.85	20241114	2.44	N	014470	500	300 억	40900	N	N	N	N
75	20250214	150309	57	100.00	KOSDAQ	N	N	N	N	N	1907	48	2	2.58	673246803	354588	59.87	1862	1926	1862	2415	1302	1859	1898.67	0.07	6670	1976	1917	1888	1829	1800	1903	1815	300	556	500	1330	1	1	60052260	1145	-4.40	0.65	12	0.59	-433.00	2941.00	2730	20240306	-30.15	1501	20241114	27.05	1960	-2.70	20250212	1587	20.16	20250102	2730	-30.15	20240306	1501	27.05	20241114	2.44	N	014470	500	300 억	40900	N	N	N	N
76	20250214	140310	57	100.00	KOSDAQ	N	N	N	N	N	1895	36	2	1.94	654804073	344883	58.23	1862	1926	1862	2415	1302	1859	1898.63	0.07	9618	1976	1917	1888	1829	1800	1903	1815	300	556	500	1330	1	1	60052260	1138	-4.38	0.64	12	0.57	-433.00	2941.00	2730	20240306	-30.59	1501	20241114	26.25	1960	-3.32	20250212	1587	19.41	20250102	2730	-30.59	20240306	1501	26.25	20241114	2.44	N	014470	500	300 억	40900	N	N	N	N
77	20250214	130310	57	100.00	KOSDAQ	N	N	N	N	N	1925	66	2	3.55	585488286	308578	52.10	1862	1926	1862	2415	1302	1859	1897.38	0.07	28605	1976	1917	1888	1829	1800	1903	1815	300	556	500	1330	1	1	60052260	1156	-4.45	0.65	12	0.51	-433.00	2941.00	2730	20240306	-29.49	1501	20241114	28.25	1960	-1.79	20250212	1587	21.30	20250102	2730	-29.49	20240306	1501	28.25	20241114	2.44	N	014470	500	300 억	40900	N	N	N	N
78	20250214	120310	57	100.00	KOSDAQ	N	N	N	N	N	1904	45	2	2.42	545952154	287956	48.62	1862	1920	1862	2415	1302	1859	1895.96	0.07	17237	1976	1917	1888	1829	1800	1903	1815	300	556	500	1330	1	1	60052260	1143	-4.40	0.65	12	0.48	-433.00	2941.00	2730	20240306	-30.26	1501	20241114	26.85	1960	-2.86	20250212	1587	19.97	20250102	2730	-30.26	20240306	1501	26.85	20241114	2.44	N	014470	500	300 억	40900	N	N	N	N
79	20250214	110308	57	100.00	KOSDAQ	N	N	N	N	N	1917	58	2	3.12	471589259	249070	42.05	1862	1918	1862	2415	1302	1859	1893.40	0.07	4361	1976	1917	1888	1829	1800	1903	1815	300	556	500	1330	1	1	60052260	1151	-4.43	0.65	12	0.41	-433.00	2941.00	2730	20240306	-29.78	1501	20241114	27.71	1960	-2.19	20250212	1587	20.79	20250102	2730	-29.78	20240306	1501	27.71	20241114	2.44	N	014470	500	300 억	40900	N	N	N	N
80	20250214	100310	57	100.00	KOSDAQ	N	N	N	N	N	1896	37	2	1.99	359842580	190370	32.14	1862	1907	1862	2415	1302	1859	1890.23	0.07	-16398	1976	1917	1888	1829	1800	1903	1815	300	556	500	1330	1	1	60052260	1139	-4.38	0.64	12	0.32	-433.00	2941.00	2730	20240306	-30.55	1501	20241114	26.32	1960	-3.27	20250212	1587	19.47	20250102	2730	-30.55	20240306	1501	26.32	20241114	2.44	N	014470	500	300 억	40900	N	N	N	N
81	20250214	090310	57	100.00	KOSDAQ	N	N	N	N	N	1890	31	2	1.67	56267145	29919	5.05	1862	1907	1862	2415	1302	1859	1880.65	0.07	2046	1976	1917	1888	1829	1800	1903	1815	300	556	500	1330	1	1	60052260	1135	-4.36	0.64	12	0.05	-433.00	2941.00	2730	20240306	-30.77	1501	20241114	25.92	1960	-3.57	20250212	1587	19.09	20250102	2730	-30.77	20240306	1501	25.92	20241114	2.44	N	014470	500	300 억	40900	N	N	N	N
82	20250213	160307	57	100.00	KOSDAQ	N	N	N	N	N	1859	-90	5	-4.62	1057868337	557513	95.62	1947	1947	1859	2530	1365	1949	1897.60	0.26	-101026	2042	1995	1913	1866	1784	2019	1890	300	581	500	1400	1	1	60052260	1116	-4.29	0.63	12	0.93	-433.00	2941.00	2730	20240306	-31.90	1501	20241114	23.85	1960	-5.15	20250212	1587	17.14	20250102	2730	-31.90	20240306	1501	23.85	20241114	2.43	N	014470	500	300 억	156910	N	N	N	N
83	20250213	150307	57	100.00	KOSDAQ	N	N	N	N	N	1861	-88	5	-4.52	999350676	526065	90.23	1947	1947	1860	2530	1365	1949	1899.67	0.26	-82939	2042	1995	1913	1866	1784	2019	1890	300	581	500	1400	1	1	60052260	1118	-4.30	0.63	12	0.88	-433.00	2941.00	2730	20240306	-31.83	1501	20241114	23.98	1960	-5.05	20250212	1587	17.27	20250102	2730	-31.83	20240306	1501	23.98	20241114	2.43	N	014470	500	300 억	156910	N	N	N	N
84	20250213	140307	57	100.00	KOSDAQ	N	N	N	N	N	1879	-70	5	-3.59	840468383	441202	75.67	1947	1947	1872	2530	1365	1949	1904.95	0.26	-39642	2042	1995	1913	1866	1784	2019	1890	300	581	500	1400	1	1	60052260	1128	-4.34	0.64	12	0.73	-433.00	2941.00	2730	20240306	-31.17	1501	20241114	25.18	1960	-4.13	20250212	1587	18.40	20250102	2730	-31.17	20240306	1501	25.18	20241114	2.43	N	014470	500	300 억	156910	N	N	N	N
85	20250213	130308	57	100.00	KOSDAQ	N	N	N	N	N	1890	-59	5	-3.03	753008196	394697	67.70	1947	1947	1890	2530	1365	1949	1907.81	0.26	-26762	2042	1995	1913	1866	1784	2019	1890	300	581	500	1400	1	1	60052260	1135	-4.36	0.64	12	0.66	-433.00	2941.00	2730	20240306	-30.77	1501	20241114	25.92	1960	-3.57	20250212	1587	19.09	20250102	2730	-30.77	20240306	1501	25.92	20241114	2.43	N	014470	500	300 억	156910	N	N	N	N
86	20250213	120308	57	100.00	KOSDAQ	N	N	N	N	N	1920	-29	5	-1.49	306479220	160061	27.45	1947	1947	1898	2530	1365	1949	1914.77	0.26	-23547	2042	1995	1913	1866	1784	2019	1890	300	581	500	1400	1	1	60052260	1153	-4.43	0.65	12	0.27	-433.00	2941.00	2730	20240306	-29.67	1501	20241114	27.91	1960	-2.04	20250212	1587	20.98	20250102	2730	-29.67	20240306	1501	27.91	20241114	2.43	N	014470	500	300 억	156910	N	N	N	N
87	20250213	110306	57	100.00	KOSDAQ	N	N	N	N	N	1913	-36	5	-1.85	262130778	136937	23.49	1947	1947	1898	2530	1365	1949	1914.24	0.26	-23009	2042	1995	1913	1866	1784	2019	1890	300	581	500	1400	1	1	60052260	1149	-4.42	0.65	12	0.23	-433.00	2941.00	2730	20240306	-29.93	1501	20241114	27.45	1960	-2.40	20250212	1587	20.54	20250102	2730	-29.93	20240306	1501	27.45	20241114	2.43	N	014470	500	300 억	156910	N	N	N	N
88	20250213	100307	57	100.00	KOSDAQ	N	N	N	N	N	1920	-29	5	-1.49	221974013	115907	19.88	1947	1947	1898	2530	1365	1949	1915.10	0.26	-21747	2042	1995	1913	1866	1784	2019	1890	300	581	500	1400	1	1	60052260	1153	-4.43	0.65	12	0.19	-433.00	2941.00	2730	20240306	-29.67	1501	20241114	27.91	1960	-2.04	20250212	1587	20.98	20250102	2730	-29.67	20240306	1501	27.91	20241114	2.43	N	014470	500	300 억	156910	N	N	N	N
89	20250213	090306	57	100.00	KOSDAQ	N	N	N	N	N	1942	-7	5	-0.36	19753282	10208	1.75	1947	1947	1929	2530	1365	1949	1935.08	0.26	2948	2042	1995	1913	1866	1784	2019	1890	300	581	500	1400	1	1	60052260	1166	-4.48	0.66	12	0.02	-433.00	2941.00	2730	20240306	-28.86	1501	20241114	29.38	1960	-0.92	20250212	1587	22.37	20250102	2730	-28.86	20240306	1501	29.38	20241114	2.43	N	014470	500	300 억	156910	N	N	N	N
90	20250212	160306	57	100.00	KOSDAQ	N	N	N	N	N	1949	102	2	5.52	1113573053	579130	433.76	1849	1960	1831	2400	1293	1847	1922.82	0.08	107577	1874	1860	1840	1826	1806	1867	1833	300	553	500	1320	1	1	60052260	1170	-4.50	0.66	12	0.96	-433.00	2941.00	2730	20240306	-28.61	1501	20241114	29.85	1960	-0.56	20250212	1587	22.81	20250102	2730	-28.61	20240306	1501	29.85	20241114	2.45	N	014470	500	300 억	48860	N	N	N	N
91	20250212	150306	57	100.00	KOSDAQ	N	N	N	N	N	1943	96	2	5.20	1062225409	552738	413.99	1849	1960	1831	2400	1293	1847	1921.75	0.08	114097	1874	1860	1840	1826	1806	1867	1833	300	553	500	1320	1	1	60052260	1167	-4.49	0.66	12	0.92	-433.00	2941.00	2730	20240306	-28.83	1501	20241114	29.45	1960	-0.87	20250212	1587	22.43	20250102	2730	-28.83	20240306	1501	29.45	20241114	2.45	N	014470	500	300 억	48860	N	N	N	N
92	20250212	140306	57	100.00	KOSDAQ	N	N	N	N	N	1948	101	2	5.47	1013556216	527694	395.23	1849	1960	1831	2400	1293	1847	1920.73	0.08	117873	1874	1860	1840	1826	1806	1867	1833	300	553	500	1320	1	1	60052260	1170	-4.50	0.66	12	0.88	-433.00	2941.00	2730	20240306	-28.64	1501	20241114	29.78	1960	-0.61	20250212	1587	22.75	20250102	2730	-28.64	20240306	1501	29.78	20241114	2.45	N	014470	500	300 억	48860	N	N	N	N
93	20250212	130306	57	100.00	KOSDAQ	N	N	N	N	N	1940	93	2	5.04	844746793	440590	329.99	1849	1960	1831	2400	1293	1847	1917.31	0.08	71596	1874	1860	1840	1826	1806	1867	1833	300	553	500	1320	1	1	60052260	1165	-4.48	0.66	12	0.73	-433.00	2941.00	2730	20240306	-28.94	1501	20241114	29.25	1960	-1.02	20250212	1587	22.24	20250102	2730	-28.94	20240306	1501	29.25	20241114	2.45	N	014470	500	300 억	48860	N	N	N	N
94	20250212	120305	57	100.00	KOSDAQ	N	N	N	N	N	1948	101	2	5.47	715904099	374373	280.40	1849	1960	1831	2400	1293	1847	1912.27	0.08	71150	1874	1860	1840	1826	1806	1867	1833	300	553	500	1320	1	1	60052260	1170	-4.50	0.66	12	0.62	-433.00	2941.00	2730	20240306	-28.64	1501	20241114	29.78	1960	-0.61	20250212	1587	22.75	20250102	2730	-28.64	20240306	1501	29.78	20241114	2.45	N	014470	500	300 억	48860	N	N	N	N
95	20250212	110305	57	100.00	KOSDAQ	N	N	N	N	N	1924	77	2	4.17	390433177	206290	154.51	1849	1924	1831	2400	1293	1847	1892.64	0.08	32654	1874	1860	1840	1826	1806	1867	1833	300	553	500	1320	1	1	60052260	1155	-4.44	0.65	12	0.34	-433.00	2941.00	2730	20240306	-29.52	1501	20241114	28.18	1924	0.00	20250212	1587	21.24	20250102	2730	-29.52	20240306	1501	28.18	20241114	2.45	N	014470	500	300 억	48860	N	N	N	N
96	20250212	100306	57	100.00	KOSDAQ	N	N	N	N	N	1902	55	2	2.98	186994502	99698	74.67	1849	1906	1831	2400	1293	1847	1875.61	0.08	10707	1874	1860	1840	1826	1806	1867	1833	300	553	500	1320	1	1	60052260	1142	-4.39	0.65	12	0.17	-433.00	2941.00	2730	20240306	-30.33	1501	20241114	26.72	1918	-0.83	20250207	1587	19.85	20250102	2730	-30.33	20240306	1501	26.72	20241114	2.45	N	014470	500	300 억	48860	N	N	N	N
97	20250212	090307	57	100.00	KOSDAQ	N	N	N	N	N	1857	10	2	0.54	12492034	6756	5.06	1849	1857	1843	2400	1293	1847	1849.03	0.08	-4755	1874	1860	1840	1826	1806	1867	1833	300	553	500	1320	1	1	60052260	1115	-4.29	0.63	12	0.01	-433.00	2941.00	2730	20240306	-31.98	1501	20241114	23.72	1918	-3.18	20250207	1587	17.01	20250102	2730	-31.98	20240306	1501	23.72	20241114	2.45	N	014470	500	300 억	48860	N	N	N	N
98	20250211	160305	57	100.00	KOSDAQ	N	N	N	N	N	1847	-10	5	-0.54	244851631	133515	53.99	1845	1854	1820	2410	1300	1857	1833.89	0.04	27147	1943	1900	1868	1825	1793	1884	1809	300	553	500	1330	1	1	60052260	1109	-4.27	0.63	12	0.22	-433.00	2941.00	2730	20240306	-32.34	1501	20241114	23.05	1918	-3.70	20250207	1587	16.38	20250102	2730	-32.34	20240306	1501	23.05	20241114	2.39	N	014470	500	300 억	24348	N	N	N	N
99	20250211	150305	57	100.00	KOSDAQ	N	N	N	N	N	1854	-3	5	-0.16	230600845	125797	50.87	1845	1854	1820	2410	1300	1857	1833.12	0.04	27330	1943	1900	1868	1825	1793	1884	1809	300	553	500	1330	1	1	60052260	1113	-4.28	0.63	12	0.21	-433.00	2941.00	2730	20240306	-32.09	1501	20241114	23.52	1918	-3.34	20250207	1587	16.82	20250102	2730	-32.09	20240306	1501	23.52	20241114	2.39	N	014470	500	300 억	24348	N	N	N	N
100	20250211	140306	57	100.00	KOSDAQ	N	N	N	N	N	1845	-12	5	-0.65	212484173	115968	46.90	1845	1847	1820	2410	1300	1857	1832.27	0.04	24980	1943	1900	1868	1825	1793	1884	1809	300	553	500	1330	1	1	60052260	1108	-4.26	0.63	12	0.19	-433.00	2941.00	2730	20240306	-32.42	1501	20241114	22.92	1918	-3.81	20250207	1587	16.26	20250102	2730	-32.42	20240306	1501	22.92	20241114	2.39	N	014470	500	300 억	24348	N	N	N	N
101	20250211	130303	57	100.00	KOSDAQ	N	N	N	N	N	1846	-11	5	-0.59	197654491	107917	43.64	1845	1847	1820	2410	1300	1857	1831.54	0.04	24371	1943	1900	1868	1825	1793	1884	1809	300	553	500	1330	1	1	60052260	1109	-4.26	0.63	12	0.18	-433.00	2941.00	2730	20240306	-32.38	1501	20241114	22.98	1918	-3.75	20250207	1587	16.32	20250102	2730	-32.38	20240306	1501	22.98	20241114	2.39	N	014470	500	300 억	24348	N	N	N	N
102	20250211	120305	57	100.00	KOSDAQ	N	N	N	N	N	1828	-29	5	-1.56	157335277	85952	34.76	1845	1847	1820	2410	1300	1857	1830.50	0.04	11375	1943	1900	1868	1825	1793	1884	1809	300	553	500	1330	1	1	60052260	1098	-4.22	0.62	12	0.14	-433.00	2941.00	2730	20240306	-33.04	1501	20241114	21.79	1918	-4.69	20250207	1587	15.19	20250102	2730	-33.04	20240306	1501	21.79	20241114	2.39	N	014470	500	300 억	24348	N	N	N	N
103	20250211	110306	57	100.00	KOSDAQ	N	N	N	N	N	1830	-27	5	-1.45	118483781	64728	26.18	1845	1847	1820	2410	1300	1857	1830.49	0.04	12205	1943	1900	1868	1825	1793	1884	1809	300	553	500	1330	1	1	60052260	1099	-4.23	0.62	12	0.11	-433.00	2941.00	2730	20240306	-32.97	1501	20241114	21.92	1918	-4.59	20250207	1587	15.31	20250102	2730	-32.97	20240306	1501	21.92	20241114	2.39	N	014470	500	300 억	24348	N	N	N	N
104	20250211	100305	57	100.00	KOSDAQ	N	N	N	N	N	1839	-18	5	-0.97	82483804	45052	18.22	1845	1847	1820	2410	1300	1857	1830.86	0.04	6768	1943	1900	1868	1825	1793	1884	1809	300	553	500	1330	1	1	60052260	1104	-4.25	0.63	12	0.08	-433.00	2941.00	2730	20240306	-32.64	1501	20241114	22.52	1918	-4.12	20250207	1587	15.88	20250102	2730	-32.64	20240306	1501	22.52	20241114	2.39	N	014470	500	300 억	24348	N	N	N	N
105	20250211	090306	57	100.00	KOSDAQ	N	N	N	N	N	1834	-23	5	-1.24	19395526	10539	4.26	1845	1847	1832	2410	1300	1857	1840.36	0.04	-219	1943	1900	1868	1825	1793	1884	1809	300	553	500	1330	1	1	60052260	1101	-4.24	0.62	12	0.02	-433.00	2941.00	2730	20240306	-32.82	1501	20241114	22.19	1918	-4.38	20250207	1587	15.56	20250102	2730	-32.82	20240306	1501	22.19	20241114	2.39	N	014470	500	300 억	24348	N	N	N	N
106	20250210	160304	57	100.00	KOSDAQ	N	N	N	N	N	1857	-31	5	-1.64	463327139	247132	81.28	1885	1911	1836	2450	1322	1888	1874.79	0.11	-40312	1950	1919	1887	1856	1824	1934	1871	300	562	500	1350	1	1	60052260	1115	-4.29	0.63	12	0.41	-433.00	2941.00	2730	20240306	-31.98	1501	20241114	23.72	1918	-3.18	20250207	1587	17.01	20250102	2730	-31.98	20240306	1501	23.72	20241114	2.41	N	014470	500	300 억	64145	N	N	N	N
107	20250210	150304	57	100.00	KOSDAQ	N	N	N	N	N	1854	-34	5	-1.80	435409102	232031	76.31	1885	1911	1854	2450	1322	1888	1876.49	0.11	-33790	1950	1919	1887	1856	1824	1934	1871	300	562	500	1350	1	1	60052260	1113	-4.28	0.63	12	0.39	-433.00	2941.00	2730	20240306	-32.09	1501	20241114	23.52	1918	-3.34	20250207	1587	16.82	20250102	2730	-32.09	20240306	1501	23.52	20241114	2.41	N	014470	500	300 억	64145	N	N	N	N
108	20250210	140304	57	100.00	KOSDAQ	N	N	N	N	N	1862	-26	5	-1.38	379964917	202224	66.51	1885	1911	1856	2450	1322	1888	1878.91	0.11	-29600	1950	1919	1887	1856	1824	1934	1871	300	562	500	1350	1	1	60052260	1118	-4.30	0.63	12	0.34	-433.00	2941.00	2730	20240306	-31.79	1501	20241114	24.05	1918	-2.92	20250207	1587	17.33	20250102	2730	-31.79	20240306	1501	24.05	20241114	2.41	N	014470	500	300 억	64145	N	N	N	N
109	20250210	130304	57	100.00	KOSDAQ	N	N	N	N	N	1862	-26	5	-1.38	291809332	155000	50.98	1885	1911	1862	2450	1322	1888	1882.62	0.11	-18910	1950	1919	1887	1856	1824	1934	1871	300	562	500	1350	1	1	60052260	1118	-4.30	0.63	12	0.26	-433.00	2941.00	2730	20240306	-31.79	1501	20241114	24.05	1918	-2.92	20250207	1587	17.33	20250102	2730	-31.79	20240306	1501	24.05	20241114	2.41	N	014470	500	300 억	64145	N	N	N	N
110	20250210	120303	57	100.00	KOSDAQ	N	N	N	N	N	1884	-4	5	-0.21	236686633	125531	41.29	1885	1911	1865	2450	1322	1888	1885.47	0.11	-5365	1950	1919	1887	1856	1824	1934	1871	300	562	500	1350	1	1	60052260	1131	-4.35	0.64	12	0.21	-433.00	2941.00	2730	20240306	-30.99	1501	20241114	25.52	1918	-1.77	20250207	1587	18.71	20250102	2730	-30.99	20240306	1501	25.52	20241114	2.41	N	014470	500	300 억	64145	N	N	N	N
111	20250210	110303	57	100.00	KOSDAQ	N	N	N	N	N	1886	-2	5	-0.11	198428603	105124	34.57	1885	1911	1865	2450	1322	1888	1887.56	0.11	-9457	1950	1919	1887	1856	1824	1934	1871	300	562	500	1350	1	1	60052260	1133	-4.36	0.64	12	0.18	-433.00	2941.00	2730	20240306	-30.92	1501	20241114	25.65	1918	-1.67	20250207	1587	18.84	20250102	2730	-30.92	20240306	1501	25.65	20241114	2.41	N	014470	500	300 억	64145	N	N	N	N
112	20250210	100302	57	100.00	KOSDAQ	N	N	N	N	N	1887	-1	5	-0.05	146563324	77530	25.50	1885	1911	1865	2450	1322	1888	1890.42	0.11	-16999	1950	1919	1887	1856	1824	1934	1871	300	562	500	1350	1	1	60052260	1133	-4.36	0.64	12	0.13	-433.00	2941.00	2730	20240306	-30.88	1501	20241114	25.72	1918	-1.62	20250207	1587	18.90	20250102	2730	-30.88	20240306	1501	25.72	20241114	2.41	N	014470	500	300 억	64145	N	N	N	N
113	20250210	090303	57	100.00	KOSDAQ	N	N	N	N	N	1894	6	2	0.32	22048792	11698	3.85	1885	1895	1882	2450	1322	1888	1884.69	0.11	-1121	1950	1919	1887	1856	1824	1934	1871	300	562	500	1350	1	1	60052260	1137	-4.37	0.64	12	0.02	-433.00	2941.00	2730	20240306	-30.62	1501	20241114	26.18	1918	-1.25	20250207	1587	19.34	20250102	2730	-30.62	20240306	1501	26.18	20241114	2.41	N	014470	500	300 억	64145	N	N	N	N
114	20250207	160300	57	100.00	KOSDAQ	N	N	N	N	N	1888	14	2	0.75	570742973	302056	115.45	1855	1918	1855	2435	1312	1874	1889.53	0.27	-95576	1921	1897	1866	1842	1811	1882	1827	300	561	500	1340	1	1	60052260	1134	-4.36	0.64	12	0.50	-433.00	2941.00	2730	20240306	-30.84	1501	20241114	25.78	1918	-1.56	20250207	1587	18.97	20250102	2730	-30.84	20240306	1501	25.78	20241114	2.44	N	014470	500	300 억	159653	N	N	N	N
115	20250207	150301	57	100.00	KOSDAQ	N	N	N	N	N	1889	15	2	0.80	554353998	293371	112.13	1855	1918	1855	2435	1312	1874	1889.60	0.27	-91796	1921	1897	1866	1842	1811	1882	1827	300	561	500	1340	1	1	60052260	1134	-4.36	0.64	12	0.49	-433.00	2941.00	2730	20240306	-30.81	1501	20241114	25.85	1918	-1.51	20250207	1587	19.03	20250102	2730	-30.81	20240306	1501	25.85	20241114	2.44	N	014470	500	300 억	159653	N	N	N	N
116	20250207	140300	57	100.00	KOSDAQ	N	N	N	N	N	1888	14	2	0.75	481614978	254925	97.44	1855	1918	1855	2435	1312	1874	1889.24	0.27	-75939	1921	1897	1866	1842	1811	1882	1827	300	561	500	1340	1	1	60052260	1134	-4.36	0.64	12	0.42	-433.00	2941.00	2730	20240306	-30.84	1501	20241114	25.78	1918	-1.56	20250207	1587	18.97	20250102	2730	-30.84	20240306	1501	25.78	20241114	2.44	N	014470	500	300 억	159653	N	N	N	N
117	20250207	130300	57	100.00	KOSDAQ	N	N	N	N	N	1882	8	2	0.43	450632552	238477	91.15	1855	1918	1855	2435	1312	1874	1889.63	0.27	-69588	1921	1897	1866	1842	1811	1882	1827	300	561	500	1340	1	1	60052260	1130	-4.35	0.64	12	0.40	-433.00	2941.00	2730	20240306	-31.06	1501	20241114	25.38	1918	-1.88	20250207	1587	18.59	20250102	2730	-31.06	20240306	1501	25.38	20241114	2.44	N	014470	500	300 억	159653	N	N	N	N
118	20250207	120300	57	100.00	KOSDAQ	N	N	N	N	N	1882	8	2	0.43	420407990	222416	85.01	1855	1918	1855	2435	1312	1874	1890.19	0.27	-59222	1921	1897	1866	1842	1811	1882	1827	300	561	500	1340	1	1	60052260	1130	-4.35	0.64	12	0.37	-433.00	2941.00	2730	20240306	-31.06	1501	20241114	25.38	1918	-1.88	20250207	1587	18.59	20250102	2730	-31.06	20240306	1501	25.38	20241114	2.44	N	014470	500	300 억	159653	N	N	N	N
119	20250207	110300	57	100.00	KOSDAQ	N	N	N	N	N	1888	14	2	0.75	382170593	202034	77.22	1855	1918	1855	2435	1312	1874	1891.62	0.27	-50356	1921	1897	1866	1842	1811	1882	1827	300	561	500	1340	1	1	60052260	1134	-4.36	0.64	12	0.34	-433.00	2941.00	2730	20240306	-30.84	1501	20241114	25.78	1918	-1.56	20250207	1587	18.97	20250102	2730	-30.84	20240306	1501	25.78	20241114	2.44	N	014470	500	300 억	159653	N	N	N	N
120	20250207	100300	57	100.00	KOSDAQ	N	N	N	N	N	1892	18	2	0.96	305175398	161153	61.60	1855	1918	1855	2435	1312	1874	1893.71	0.27	-39992	1921	1897	1866	1842	1811	1882	1827	300	561	500	1340	1	1	60052260	1136	-4.37	0.64	12	0.27	-433.00	2941.00	2730	20240306	-30.70	1501	20241114	26.05	1918	-1.36	20250207	1587	19.22	20250102	2730	-30.70	20240306	1501	26.05	20241114	2.44	N	014470	500	300 억	159653	N	N	N	N
121	20250207	090301	57	100.00	KOSDAQ	N	N	N	N	N	1880	6	2	0.32	39028210	20966	8.01	1855	1880	1855	2435	1312	1874	1861.47	0.27	7494	1921	1897	1866	1842	1811	1882	1827	300	561	500	1340	1	1	60052260	1129	-4.34	0.64	12	0.03	-433.00	2941.00	2730	20240306	-31.14	1501	20241114	25.25	1890	-0.53	20250206	1587	18.46	20250102	2730	-31.14	20240306	1501	25.25	20241114	2.44	N	014470	500	300 억	159653	N	N	N	N
122	20250206	160255	57	100.00	KOSDAQ	N	N	N	N	N	1874	-10	5	-0.53	485417219	259153	55.03	1881	1890	1835	2445	1319	1884	1873.09	0.34	-47074	1942	1913	1859	1830	1776	1927	1844	300	561	500	1350	1	1	60052260	1125	-4.33	0.64	12	0.43	-433.00	2941.00	2840	20240124	-34.01	1501	20241114	24.85	1890	-0.85	20250206	1587	18.08	20250102	2730	-31.36	20240306	1501	24.85	20241114	2.46	N	014470	500	300 억	206667	N	N	N	N
123	20250206	150256	57	100.00	KOSDAQ	N	N	N	N	N	1877	-7	5	-0.37	460544038	245893	52.21	1881	1890	1835	2445	1319	1884	1872.94	0.34	-43645	1942	1913	1859	1830	1776	1927	1844	300	561	500	1350	1	1	60052260	1127	-4.33	0.64	12	0.41	-433.00	2941.00	2840	20240124	-33.91	1501	20241114	25.05	1890	-0.69	20250206	1587	18.27	20250102	2730	-31.25	20240306	1501	25.05	20241114	2.46	N	014470	500	300 억	206667	N	N	N	N
124	20250206	140257	57	100.00	KOSDAQ	N	N	N	N	N	1879	-5	5	-0.27	408289023	218074	46.30	1881	1890	1835	2445	1319	1884	1872.25	0.34	-34252	1942	1913	1859	1830	1776	1927	1844	300	561	500	1350	1	1	60052260	1128	-4.34	0.64	12	0.36	-433.00	2941.00	2840	20240124	-33.84	1501	20241114	25.18	1890	-0.58	20250206	1587	18.40	20250102	2730	-31.17	20240306	1501	25.18	20241114	2.46	N	014470	500	300 억	206667	N	N	N	N
125	20250206	130255	57	100.00	KOSDAQ	N	N	N	N	N	1881	-3	5	-0.16	379465071	202717	43.04	1881	1890	1835	2445	1319	1884	1871.90	0.34	-26688	1942	1913	1859	1830	1776	1927	1844	300	561	500	1350	1	1	60052260	1130	-4.34	0.64	12	0.34	-433.00	2941.00	2840	20240124	-33.77	1501	20241114	25.32	1890	-0.48	20250206	1587	18.53	20250102	2730	-31.10	20240306	1501	25.32	20241114	2.46	N	014470	500	300 억	206667	N	N	N	N
126	20250206	120254	57	100.00	KOSDAQ	N	N	N	N	N	1857	-27	5	-1.43	339603748	181370	38.51	1881	1890	1835	2445	1319	1884	1872.44	0.34	-22276	1942	1913	1859	1830	1776	1927	1844	300	561	500	1350	1	1	60052260	1115	-4.29	0.63	12	0.30	-433.00	2941.00	2840	20240124	-34.61	1501	20241114	23.72	1890	-1.75	20250206	1587	17.01	20250102	2730	-31.98	20240306	1501	23.72	20241114	2.46	N	014470	500	300 억	206667	N	N	N	N
127	20250206	110249	57	100.00	KOSDAQ	N	N	N	N	N	1878	-6	5	-0.32	283922280	151487	32.17	1881	1890	1835	2445	1319	1884	1874.24	0.34	-9851	1942	1913	1859	1830	1776	1927	1844	300	561	500	1350	1	1	60052260	1128	-4.34	0.64	12	0.25	-433.00	2941.00	2840	20240124	-33.87	1501	20241114	25.12	1890	-0.63	20250206	1587	18.34	20250102	2730	-31.21	20240306	1501	25.12	20241114	2.46	N	014470	500	300 억	206667	N	N	N	N
128	20250206	100255	57	100.00	KOSDAQ	N	N	N	N	N	1883	-1	5	-0.05	185789466	99286	21.08	1881	1890	1835	2445	1319	1884	1871.26	0.34	-1086	1942	1913	1859	1830	1776	1927	1844	300	561	500	1350	1	1	60052260	1131	-4.35	0.64	12	0.17	-433.00	2941.00	2840	20240124	-33.70	1501	20241114	25.45	1890	-0.37	20250206	1587	18.65	20250102	2730	-31.03	20240306	1501	25.45	20241114	2.46	N	014470	500	300 억	206667	N	N	N	N
129	20250206	090256	57	100.00	KOSDAQ	N	N	N	N	N	1878	-6	5	-0.32	11992037	6394	1.36	1881	1881	1850	2445	1319	1884	1875.51	0.34	-1812	1942	1913	1859	1830	1776	1927	1844	300	561	500	1350	1	1	60052260	1128	-4.34	0.64	12	0.01	-433.00	2941.00	2840	20240124	-33.87	1501	20241114	25.12	1888	-0.53	20250205	1587	18.34	20250102	2730	-31.21	20240306	1501	25.12	20241114	2.46	N	014470	500	300 억	206667	N	N	N	N
130	20250205	160252	57	100.00	KOSDAQ	N	N	N	N	N	1884	49	2	2.67	872960293	469137	70.76	1837	1888	1805	2385	1285	1835	1860.78	0.36	-12506	1951	1892	1811	1752	1671	1922	1782	300	550	500	1320	1	1	60052260	1131	-4.35	0.64	12	0.78	-433.00	2941.00	2840	20240124	-33.66	1501	20241114	25.52	1888	-0.21	20250205	1587	18.71	20250102	2730	-30.99	20240306	1501	25.52	20241114	2.45	N	014470	500	300 억	218176	N	N	N	N
131	20250205	150253	57	100.00	KOSDAQ	N	N	N	N	N	1879	44	2	2.40	790908331	425576	64.19	1837	1888	1805	2385	1285	1835	1858.44	0.36	-6503	1951	1892	1811	1752	1671	1922	1782	300	550	500	1320	1	1	60052260	1128	-4.34	0.64	12	0.71	-433.00	2941.00	2840	20240124	-33.84	1501	20241114	25.18	1888	-0.48	20250205	1587	18.40	20250102	2730	-31.17	20240306	1501	25.18	20241114	2.45	N	014470	500	300 억	218176	N	N	N	N
132	20250205	140254	57	100.00	KOSDAQ	N	N	N	N	N	1875	40	2	2.18	724422429	390166	58.85	1837	1888	1805	2385	1285	1835	1856.70	0.36	3202	1951	1892	1811	1752	1671	1922	1782	300	550	500	1320	1	1	60052260	1126	-4.33	0.64	12	0.65	-433.00	2941.00	2840	20240124	-33.98	1501	20241114	24.92	1888	-0.69	20250205	1587	18.15	20250102	2730	-31.32	20240306	1501	24.92	20241114	2.45	N	014470	500	300 억	218176	N	N	N	N
133	20250205	130254	57	100.00	KOSDAQ	N	N	N	N	N	1873	38	2	2.07	681601884	367234	55.39	1837	1888	1805	2385	1285	1835	1856.04	0.36	3142	1951	1892	1811	1752	1671	1922	1782	300	550	500	1320	1	1	60052260	1125	-4.33	0.64	12	0.61	-433.00	2941.00	2840	20240124	-34.05	1501	20241114	24.78	1888	-0.79	20250205	1587	18.02	20250102	2730	-31.39	20240306	1501	24.78	20241114	2.45	N	014470	500	300 억	218176	N	N	N	N
134	20250205	120254	57	100.00	KOSDAQ	N	N	N	N	N	1887	52	2	2.83	600114486	323700	48.83	1837	1888	1805	2385	1285	1835	1853.92	0.36	14750	1951	1892	1811	1752	1671	1922	1782	300	550	500	1320	1	1	60052260	1133	-4.36	0.64	12	0.54	-433.00	2941.00	2840	20240124	-33.56	1501	20241114	25.72	1888	-0.05	20250205	1587	18.90	20250102	2730	-30.88	20240306	1501	25.72	20241114	2.45	N	014470	500	300 억	218176	N	N	N	N
135	20250205	110253	57	100.00	KOSDAQ	N	N	N	N	N	1865	30	2	1.63	418642976	227042	34.25	1837	1865	1805	2385	1285	1835	1843.90	0.36	19902	1951	1892	1811	1752	1671	1922	1782	300	550	500	1320	1	1	60052260	1120	-4.31	0.63	12	0.38	-433.00	2941.00	2840	20240124	-34.33	1501	20241114	24.25	1870	-0.27	20250204	1587	17.52	20250102	2730	-31.68	20240306	1501	24.25	20241114	2.45	N	014470	500	300 억	218176	N	N	N	N
136	20250205	100254	57	100.00	KOSDAQ	N	N	N	N	N	1858	23	2	1.25	287853236	156638	23.63	1837	1860	1805	2385	1285	1835	1837.70	0.36	1931	1951	1892	1811	1752	1671	1922	1782	300	550	500	1320	1	1	60052260	1116	-4.29	0.63	12	0.26	-433.00	2941.00	2840	20240124	-34.58	1501	20241114	23.78	1870	-0.64	20250204	1587	17.08	20250102	2730	-31.94	20240306	1501	23.78	20241114	2.45	N	014470	500	300 억	218176	N	N	N	N
137	20250205	090257	57	100.00	KOSDAQ	N	N	N	N	N	1850	15	2	0.82	17108837	9298	1.40	1837	1850	1832	2385	1285	1835	1840.06	0.36	-969	1951	1892	1811	1752	1671	1922	1782	300	550	500	1320	1	1	60052260	1111	-4.27	0.63	12	0.02	-433.00	2941.00	2840	20240124	-34.86	1501	20241114	23.25	1870	-1.07	20250204	1587	16.57	20250102	2730	-32.23	20240306	1501	23.25	20241114	2.45	N	014470	500	300 억	218176	N	N	N	N
138	20250204	160251	57	100.00	KOSDAQ	N	N	N	N	N	1835	114	2	6.62	1200382172	657827	321.24	1745	1870	1730	2235	1205	1721	1824.74	0.22	87814	1818	1769	1745	1696	1672	1757	1684	300	514	500	1230	1	1	60052260	1102	-4.24	0.62	12	1.10	-433.00	2941.00	2840	20240124	-35.39	1501	20241114	22.25	1870	-1.87	20250204	1587	15.63	20250102	2730	-32.78	20240306	1501	22.25	20241114	2.45	N	014470	500	300 억	131178	N	N	N	N
139	20250204	150251	57	100.00	KOSDAQ	N	N	N	N	N	1816	95	2	5.52	1148155165	629259	307.29	1745	1870	1730	2235	1205	1721	1824.62	0.22	87314	1818	1769	1745	1696	1672	1757	1684	300	514	500	1230	1	1	60052260	1091	-4.19	0.62	12	1.05	-433.00	2941.00	2840	20240124	-36.06	1501	20241114	20.99	1870	-2.89	20250204	1587	14.43	20250102	2730	-33.48	20240306	1501	20.99	20241114	2.45	N	014470	500	300 억	131178	N	N	N	N
140	20250204	140250	57	100.00	KOSDAQ	N	N	N	N	N	1819	98	2	5.69	1011429648	554048	270.56	1745	1870	1730	2235	1205	1721	1825.53	0.22	50233	1818	1769	1745	1696	1672	1757	1684	300	514	500	1230	1	1	60052260	1092	-4.20	0.62	12	0.92	-433.00	2941.00	2840	20240124	-35.95	1501	20241114	21.19	1870	-2.73	20250204	1587	14.62	20250102	2730	-33.37	20240306	1501	21.19	20241114	2.45	N	014470	500	300 억	131178	N	N	N	N
141	20250204	130251	57	100.00	KOSDAQ	N	N	N	N	N	1815	94	2	5.46	399866651	222954	108.87	1745	1831	1730	2235	1205	1721	1793.50	0.22	57290	1818	1769	1745	1696	1672	1757	1684	300	514	500	1230	1	1	60052260	1090	-4.19	0.62	12	0.37	-433.00	2941.00	2840	20240124	-36.09	1501	20241114	20.92	1831	-0.87	20250204	1587	14.37	20250102	2730	-33.52	20240306	1501	20.92	20241114	2.45	N	014470	500	300 억	131178	N	N	N	N
142	20250204	120253	57	100.00	KOSDAQ	N	N	N	N	N	1822	101	2	5.87	293653275	164618	80.39	1745	1824	1730	2235	1205	1721	1783.85	0.22	44922	1818	1769	1745	1696	1672	1757	1684	300	514	500	1230	1	1	60052260	1094	-4.21	0.62	12	0.27	-433.00	2941.00	2840	20240124	-35.85	1501	20241114	21.39	1824	-0.11	20250204	1587	14.81	20250102	2730	-33.26	20240306	1501	21.39	20241114	2.45	N	014470	500	300 억	131178	N	N	N	N
143	20250204	110248	57	100.00	KOSDAQ	N	N	N	N	N	1779	58	2	3.37	123020732	70039	34.20	1745	1779	1730	2235	1205	1721	1756.46	0.22	27891	1818	1769	1745	1696	1672	1757	1684	300	514	500	1230	1	1	60052260	1068	-4.11	0.60	12	0.12	-433.00	2941.00	2840	20240124	-37.36	1501	20241114	18.52	1805	-1.44	20250131	1587	12.10	20250102	2730	-34.84	20240306	1501	18.52	20241114	2.45	N	014470	500	300 억	131178	N	N	N	N
144	20250204	100251	57	100.00	KOSDAQ	N	N	N	N	N	1760	39	2	2.27	71382005	40790	19.92	1745	1760	1730	2235	1205	1721	1749.99	0.22	11522	1818	1769	1745	1696	1672	1757	1684	300	514	500	1230	1	1	60052260	1057	-4.06	0.60	12	0.07	-433.00	2941.00	2840	20240124	-38.03	1501	20241114	17.26	1805	-2.49	20250131	1587	10.90	20250102	2730	-35.53	20240306	1501	17.26	20241114	2.45	N	014470	500	300 억	131178	N	N	N	N
145	20250204	090250	57	100.00	KOSDAQ	N	N	N	N	N	1742	21	2	1.22	2943063	1691	0.83	1745	1745	1730	2235	1205	1721	1740.50	0.22	-197	1818	1769	1745	1696	1672	1757	1684	300	514	500	1230	1	1	60052260	1046	-4.02	0.59	12	0.00	-433.00	2941.00	2840	20240124	-38.66	1501	20241114	16.06	1805	-3.49	20250131	1587	9.77	20250102	2730	-36.19	20240306	1501	16.06	20241114	2.45	N	014470	500	300 억	131178	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History