KissMeData/154030/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

58 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	160925	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1795	-73	5	-3.91	1589387879	840151	392.40	1861	2065	1771	2425	1308	1868	1891.80	0.32	-2969	2030	1948	1904	1822	1778	1927	1801	60	557	500	1340	1	1	12061867	217	-33.87	0.95	09	6.97	-53.00	1898.00	3105	20240904	-42.19	1771	20250227	1.36	2405	-25.36	20250114	1771	1.36	20250227	3105	-42.19	20240904	1771	1.36	20250227	0.14	N	154030	500	60 억	39171	N	N	N	N
3	20250227	150925	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1795	-73	5	-3.91	1567509772	827983	386.72	1861	2065	1771	2425	1308	1868	1893.17	0.32	-2158	2030	1948	1904	1822	1778	1927	1801	60	557	500	1340	1	1	12061867	217	-33.87	0.95	09	6.86	-53.00	1898.00	3105	20240904	-42.19	1771	20250227	1.36	2405	-25.36	20250114	1771	1.36	20250227	3105	-42.19	20240904	1771	1.36	20250227	0.14	N	154030	500	60 억	39171	N	N	N	N
4	20250227	140928	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1797	-71	5	-3.80	1536455502	810683	378.64	1861	2065	1771	2425	1308	1868	1895.26	0.32	-3505	2030	1948	1904	1822	1778	1927	1801	60	557	500	1340	1	1	12061867	217	-33.91	0.95	09	6.72	-53.00	1898.00	3105	20240904	-42.13	1771	20250227	1.47	2405	-25.28	20250114	1771	1.47	20250227	3105	-42.13	20240904	1771	1.47	20250227	0.14	N	154030	500	60 억	39171	N	N	N	N
5	20250227	130925	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1818	-50	5	-2.68	1486422355	782919	365.67	1861	2065	1771	2425	1308	1868	1898.56	0.32	-3551	2030	1948	1904	1822	1778	1927	1801	60	557	500	1340	1	1	12061867	219	-34.30	0.96	09	6.49	-53.00	1898.00	3105	20240904	-41.45	1771	20250227	2.65	2405	-24.41	20250114	1771	2.65	20250227	3105	-41.45	20240904	1771	2.65	20250227	0.14	N	154030	500	60 억	39171	N	N	N	N
6	20250227	120922	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1806	-62	5	-3.32	1467710795	772593	360.85	1861	2065	1771	2425	1308	1868	1899.72	0.32	-4898	2030	1948	1904	1822	1778	1927	1801	60	557	500	1340	1	1	12061867	218	-34.08	0.95	09	6.41	-53.00	1898.00	3105	20240904	-41.84	1771	20250227	1.98	2405	-24.91	20250114	1771	1.98	20250227	3105	-41.84	20240904	1771	1.98	20250227	0.14	N	154030	500	60 억	39171	N	N	N	N
7	20250227	110931	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1798	-70	5	-3.75	1442646544	758739	354.38	1861	2065	1771	2425	1308	1868	1901.37	0.32	-3258	2030	1948	1904	1822	1778	1927	1801	60	557	500	1340	1	1	12061867	217	-33.92	0.95	09	6.29	-53.00	1898.00	3105	20240904	-42.09	1771	20250227	1.52	2405	-25.24	20250114	1771	1.52	20250227	3105	-42.09	20240904	1771	1.52	20250227	0.14	N	154030	500	60 억	39171	N	N	N	N
8	20250227	100954	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1786	-82	5	-4.39	1370640950	718553	335.61	1861	2065	1771	2425	1308	1868	1907.50	0.32	-2579	2030	1948	1904	1822	1778	1927	1801	60	557	500	1340	1	1	12061867	215	-33.70	0.94	09	5.96	-53.00	1898.00	3105	20240904	-42.48	1771	20250227	0.85	2405	-25.74	20250114	1771	0.85	20250227	3105	-42.48	20240904	1771	0.85	20250227	0.14	N	154030	500	60 억	39171	N	N	N	N
9	20250227	091002	57	100.00	KOSDAQ		N	N	N	N	N	2065	197	2	10.55	388819111	196527	91.79	1861	2065	1861	2425	1308	1868	1978.45	0.32	19695	2030	1948	1904	1822	1778	1927	1801	60	557	500	1340	5	1	12061867	249	-38.96	1.09	09	1.63	-53.00	1898.00	3105	20240904	-33.49	1795	20241209	15.04	2405	-14.14	20250114	1860	11.02	20250226	3105	-33.49	20240904	1795	15.04	20241209	0.14	N	154030	500	60 억	39171	Y	N	N	N
10	20250226	160926	57	100.00	KOSDAQ		N	N	N	N	N	1868	-96	5	-4.89	403130508	213091	1229.96	1964	1986	1860	2550	1375	1964	1891.94	0.34	-1525	2012	1987	1969	1944	1926	1979	1936	60	586	500	1410	1	1	12061867	225	-35.25	0.98	09	1.77	-53.00	1898.00	3105	20240904	-39.84	1795	20241209	4.07	2405	-22.33	20250114	1860	0.43	20250226	3105	-39.84	20240904	1795	4.07	20241209	0.14	N	154030	500	60 억	40696	N	N	N	N
11	20250226	150929	57	100.00	KOSDAQ		N	N	N	N	N	1870	-94	5	-4.79	375696550	198395	1145.14	1964	1986	1864	2550	1375	1964	1893.68	0.34	1019	2012	1987	1969	1944	1926	1979	1936	60	586	500	1410	1	1	12061867	226	-35.28	0.99	09	1.64	-53.00	1898.00	3105	20240904	-39.77	1795	20241209	4.18	2405	-22.25	20250114	1864	0.32	20250226	3105	-39.77	20240904	1795	4.18	20241209	0.14	N	154030	500	60 억	40696	N	N	N	N
12	20250226	140928	57	100.00	KOSDAQ		N	N	N	N	N	1874	-90	5	-4.58	300840324	158348	913.99	1964	1986	1873	2550	1375	1964	1899.87	0.34	4911	2012	1987	1969	1944	1926	1979	1936	60	586	500	1410	1	1	12061867	226	-35.36	0.99	09	1.31	-53.00	1898.00	3105	20240904	-39.65	1795	20241209	4.40	2405	-22.08	20250114	1873	0.05	20250226	3105	-39.65	20240904	1795	4.40	20241209	0.14	N	154030	500	60 억	40696	N	N	N	N
13	20250226	130925	57	100.00	KOSDAQ		N	N	N	N	N	1904	-60	5	-3.05	182210848	95267	549.88	1964	1986	1873	2550	1375	1964	1912.63	0.34	5141	2012	1987	1969	1944	1926	1979	1936	60	586	500	1410	1	1	12061867	230	-35.92	1.00	09	0.79	-53.00	1898.00	3105	20240904	-38.68	1795	20241209	6.07	2405	-20.83	20250114	1873	1.66	20250226	3105	-38.68	20240904	1795	6.07	20241209	0.14	N	154030	500	60 억	40696	N	N	N	N
14	20250226	120926	57	100.00	KOSDAQ		N	N	N	N	N	1898	-66	5	-3.36	150912996	78752	454.56	1964	1986	1873	2550	1375	1964	1916.31	0.34	3097	2012	1987	1969	1944	1926	1979	1936	60	586	500	1410	1	1	12061867	229	-35.81	1.00	09	0.65	-53.00	1898.00	3105	20240904	-38.87	1795	20241209	5.74	2405	-21.08	20250114	1873	1.33	20250226	3105	-38.87	20240904	1795	5.74	20241209	0.14	N	154030	500	60 억	40696	N	N	N	N
15	20250226	110924	57	100.00	KOSDAQ		N	N	N	N	N	1914	-50	5	-2.55	126096771	65642	378.89	1964	1986	1888	2550	1375	1964	1920.98	0.34	2171	2012	1987	1969	1944	1926	1979	1936	60	586	500	1410	1	1	12061867	231	-36.11	1.01	09	0.54	-53.00	1898.00	3105	20240904	-38.36	1795	20241209	6.63	2405	-20.42	20250114	1888	1.38	20250226	3105	-38.36	20240904	1795	6.63	20241209	0.14	N	154030	500	60 억	40696	N	N	N	N
16	20250226	100922	57	100.00	KOSDAQ		N	N	N	N	N	1929	-35	5	-1.78	34878350	17893	103.28	1964	1986	1928	2550	1375	1964	1949.27	0.34	3511	2012	1987	1969	1944	1926	1979	1936	60	586	500	1410	1	1	12061867	233	-36.40	1.02	09	0.15	-53.00	1898.00	3105	20240904	-37.87	1795	20241209	7.47	2405	-19.79	20250114	1900	1.53	20250102	3105	-37.87	20240904	1795	7.47	20241209	0.14	N	154030	500	60 억	40696	N	N	N	N
17	20250226	090932	57	100.00	KOSDAQ		N	N	N	N	N	1957	-7	5	-0.36	6707173	3426	19.77	1964	1965	1957	2550	1375	1964	1957.73	0.34	91	2012	1987	1969	1944	1926	1979	1936	60	586	500	1410	1	1	12061867	236	-36.92	1.03	09	0.03	-53.00	1898.00	3105	20240904	-36.97	1795	20241209	9.03	2405	-18.63	20250114	1900	3.00	20250102	3105	-36.97	20240904	1795	9.03	20241209	0.14	N	154030	500	60 억	40696	N	N	N	N
18	20250225	160919	57	100.00	KOSDAQ		N	N	N	N	N	1964	7	2	0.36	34060409	17325	28.13	1994	1994	1951	2540	1370	1957	1965.97	0.35	-1144	2012	1984	1968	1940	1924	1976	1932	60	583	500	1400	1	1	12061867	237	-37.06	1.03	09	0.14	-53.00	1898.00	3105	20240904	-36.75	1795	20241209	9.42	2405	-18.34	20250114	1900	3.37	20250102	3105	-36.75	20240904	1795	9.42	20241209	0.14	N	154030	500	60 억	41840	N	N	N	N
19	20250225	150919	57	100.00	KOSDAQ		N	N	N	N	N	1961	4	2	0.20	27602326	14030	22.78	1994	1994	1951	2540	1370	1957	1967.38	0.35	-1093	2012	1984	1968	1940	1924	1976	1932	60	583	500	1400	1	1	12061867	237	-37.00	1.03	09	0.12	-53.00	1898.00	3105	20240904	-36.84	1795	20241209	9.25	2405	-18.46	20250114	1900	3.21	20250102	3105	-36.84	20240904	1795	9.25	20241209	0.14	N	154030	500	60 억	41840	N	N	N	N
20	20250225	140917	57	100.00	KOSDAQ		N	N	N	N	N	1955	-2	5	-0.10	27145961	13797	22.40	1994	1994	1951	2540	1370	1957	1967.53	0.35	-927	2012	1984	1968	1940	1924	1976	1932	60	583	500	1400	1	1	12061867	236	-36.89	1.03	09	0.11	-53.00	1898.00	3105	20240904	-37.04	1795	20241209	8.91	2405	-18.71	20250114	1900	2.89	20250102	3105	-37.04	20240904	1795	8.91	20241209	0.14	N	154030	500	60 억	41840	N	N	N	N
21	20250225	130922	57	100.00	KOSDAQ		N	N	N	N	N	1957	0	3	0.00	24028730	12203	19.81	1994	1994	1951	2540	1370	1957	1969.08	0.35	-926	2012	1984	1968	1940	1924	1976	1932	60	583	500	1400	1	1	12061867	236	-36.92	1.03	09	0.10	-53.00	1898.00	3105	20240904	-36.97	1795	20241209	9.03	2405	-18.63	20250114	1900	3.00	20250102	3105	-36.97	20240904	1795	9.03	20241209	0.14	N	154030	500	60 억	41840	N	N	N	N
22	20250225	120919	57	100.00	KOSDAQ		N	N	N	N	N	1961	4	2	0.20	13727416	6942	11.27	1994	1994	1957	2540	1370	1957	1977.44	0.35	-926	2012	1984	1968	1940	1924	1976	1932	60	583	500	1400	1	1	12061867	237	-37.00	1.03	09	0.06	-53.00	1898.00	3105	20240904	-36.84	1795	20241209	9.25	2405	-18.46	20250114	1900	3.21	20250102	3105	-36.84	20240904	1795	9.25	20241209	0.14	N	154030	500	60 억	41840	N	N	N	N
23	20250225	110918	57	100.00	KOSDAQ		N	N	N	N	N	1969	12	2	0.61	11097375	5606	9.10	1994	1994	1957	2540	1370	1957	1979.55	0.35	-936	2012	1984	1968	1940	1924	1976	1932	60	583	500	1400	1	1	12061867	237	-37.15	1.04	09	0.05	-53.00	1898.00	3105	20240904	-36.59	1795	20241209	9.69	2405	-18.13	20250114	1900	3.63	20250102	3105	-36.59	20240904	1795	9.69	20241209	0.14	N	154030	500	60 억	41840	N	N	N	N
24	20250225	100916	57	100.00	KOSDAQ		N	N	N	N	N	1989	32	2	1.64	7880280	3977	6.46	1994	1994	1957	2540	1370	1957	1981.46	0.35	-591	2012	1984	1968	1940	1924	1976	1932	60	583	500	1400	1	1	12061867	240	-37.53	1.05	09	0.03	-53.00	1898.00	3105	20240904	-35.94	1795	20241209	10.81	2405	-17.30	20250114	1900	4.68	20250102	3105	-35.94	20240904	1795	10.81	20241209	0.14	N	154030	500	60 억	41840	N	N	N	N
25	20250225	090923	57	100.00	KOSDAQ		N	N	N	N	N	1958	1	2	0.05	4841492	2432	3.95	1994	1994	1957	2540	1370	1957	1990.75	0.35	-503	2012	1984	1968	1940	1924	1976	1932	60	583	500	1400	1	1	12061867	236	-36.94	1.03	09	0.02	-53.00	1898.00	3105	20240904	-36.94	1795	20241209	9.08	2405	-18.59	20250114	1900	3.05	20250102	3105	-36.94	20240904	1795	9.08	20241209	0.14	N	154030	500	60 억	41840	N	N	N	N
26	20250224	160912	57	100.00	KOSDAQ		N	N	N	N	N	1957	-12	5	-0.61	121533582	61589	145.48	1969	1996	1952	2555	1379	1969	1973.30	0.33	1520	2011	1989	1970	1948	1929	2001	1960	60	586	500	1410	1	1	12061867	236	-36.92	1.03	09	0.51	-53.00	1898.00	3105	20240904	-36.97	1795	20241209	9.03	2405	-18.63	20250114	1900	3.00	20250102	3105	-36.97	20240904	1795	9.03	20241209	0.14	N	154030	500	60 억	40320	N	N	N	N
27	20250224	150911	57	100.00	KOSDAQ		N	N	N	N	N	1958	-11	5	-0.56	115445649	58477	138.13	1969	1996	1957	2555	1379	1969	1974.21	0.33	1364	2011	1989	1970	1948	1929	2001	1960	60	586	500	1410	1	1	12061867	236	-36.94	1.03	09	0.48	-53.00	1898.00	3105	20240904	-36.94	1795	20241209	9.08	2405	-18.59	20250114	1900	3.05	20250102	3105	-36.94	20240904	1795	9.08	20241209	0.14	N	154030	500	60 억	40320	N	N	N	N
28	20250224	140909	57	100.00	KOSDAQ		N	N	N	N	N	1958	-11	5	-0.56	107375935	54361	128.40	1969	1996	1958	2555	1379	1969	1975.24	0.33	1223	2011	1989	1970	1948	1929	2001	1960	60	586	500	1410	1	1	12061867	236	-36.94	1.03	09	0.45	-53.00	1898.00	3105	20240904	-36.94	1795	20241209	9.08	2405	-18.59	20250114	1900	3.05	20250102	3105	-36.94	20240904	1795	9.08	20241209	0.14	N	154030	500	60 억	40320	N	N	N	N
29	20250224	130912	57	100.00	KOSDAQ		N	N	N	N	N	1958	-11	5	-0.56	95743226	48420	114.37	1969	1996	1958	2555	1379	1969	1977.35	0.33	429	2011	1989	1970	1948	1929	2001	1960	60	586	500	1410	1	1	12061867	236	-36.94	1.03	09	0.40	-53.00	1898.00	3105	20240904	-36.94	1795	20241209	9.08	2405	-18.59	20250114	1900	3.05	20250102	3105	-36.94	20240904	1795	9.08	20241209	0.14	N	154030	500	60 억	40320	N	N	N	N
30	20250224	120908	57	100.00	KOSDAQ		N	N	N	N	N	1994	25	2	1.27	49872074	25114	59.32	1969	1996	1969	2555	1379	1969	1985.83	0.33	-2750	2011	1989	1970	1948	1929	2001	1960	60	586	500	1410	1	1	12061867	241	-37.62	1.05	09	0.21	-53.00	1898.00	3105	20240904	-35.78	1795	20241209	11.09	2405	-17.09	20250114	1900	4.95	20250102	3105	-35.78	20240904	1795	11.09	20241209	0.14	N	154030	500	60 억	40320	N	N	N	N
31	20250224	110906	57	100.00	KOSDAQ		N	N	N	N	N	1969	0	3	0.00	31423596	15856	37.45	1969	1994	1969	2555	1379	1969	1981.81	0.33	-2288	2011	1989	1970	1948	1929	2001	1960	60	586	500	1410	1	1	12061867	237	-37.15	1.04	09	0.13	-53.00	1898.00	3105	20240904	-36.59	1795	20241209	9.69	2405	-18.13	20250114	1900	3.63	20250102	3105	-36.59	20240904	1795	9.69	20241209	0.14	N	154030	500	60 억	40320	N	N	N	N
32	20250224	100907	57	100.00	KOSDAQ		N	N	N	N	N	1984	15	2	0.76	14778172	7442	17.58	1969	1994	1969	2555	1379	1969	1985.78	0.33	-2491	2011	1989	1970	1948	1929	2001	1960	60	586	500	1410	1	1	12061867	239	-37.43	1.05	09	0.06	-53.00	1898.00	3105	20240904	-36.10	1795	20241209	10.53	2405	-17.51	20250114	1900	4.42	20250102	3105	-36.10	20240904	1795	10.53	20241209	0.14	N	154030	500	60 억	40320	N	N	N	N
33	20250224	090913	57	100.00	KOSDAQ		N	N	N	N	N	1972	3	2	0.15	1431514	727	1.72	1969	1972	1969	2555	1379	1969	1969.07	0.33	18	2011	1989	1970	1948	1929	2001	1960	60	586	500	1410	1	1	12061867	238	-37.21	1.04	09	0.01	-53.00	1898.00	3105	20240904	-36.49	1795	20241209	9.86	2405	-18.00	20250114	1900	3.79	20250102	3105	-36.49	20240904	1795	9.86	20241209	0.14	N	154030	500	60 억	40320	N	N	N	N
34	20250221	160904	57	100.00	KOSDAQ		N	N	N	N	N	1969	15	2	0.77	83475011	42267	135.22	1954	1992	1951	2540	1368	1954	1974.95	0.32	1916	1987	1970	1952	1935	1917	1961	1926	60	586	500	1400	1	1	12061867	237	-37.15	1.04	09	0.35	-53.00	1898.00	3105	20240904	-36.59	1795	20241209	9.69	2405	-18.13	20250114	1900	3.63	20250102	3105	-36.59	20240904	1795	9.69	20241209	0.14	N	154030	500	60 억	38404	N	N	N	N
35	20250221	150908	57	100.00	KOSDAQ		N	N	N	N	N	1969	15	2	0.77	76096648	38520	123.23	1954	1992	1951	2540	1368	1954	1975.51	0.32	2650	1987	1970	1952	1935	1917	1961	1926	60	586	500	1400	1	1	12061867	237	-37.15	1.04	09	0.32	-53.00	1898.00	3105	20240904	-36.59	1795	20241209	9.69	2405	-18.13	20250114	1900	3.63	20250102	3105	-36.59	20240904	1795	9.69	20241209	0.14	N	154030	500	60 억	38404	N	N	N	N
36	20250221	140907	57	100.00	KOSDAQ		N	N	N	N	N	1965	11	2	0.56	70600295	35740	114.34	1954	1992	1951	2540	1368	1954	1975.39	0.32	2091	1987	1970	1952	1935	1917	1961	1926	60	586	500	1400	1	1	12061867	237	-37.08	1.04	09	0.30	-53.00	1898.00	3105	20240904	-36.71	1795	20241209	9.47	2405	-18.30	20250114	1900	3.42	20250102	3105	-36.71	20240904	1795	9.47	20241209	0.14	N	154030	500	60 억	38404	N	N	N	N
37	20250221	130906	57	100.00	KOSDAQ		N	N	N	N	N	1982	28	2	1.43	43437249	22062	70.58	1954	1990	1951	2540	1368	1954	1968.87	0.32	2013	1987	1970	1952	1935	1917	1961	1926	60	586	500	1400	1	1	12061867	239	-37.40	1.04	09	0.18	-53.00	1898.00	3105	20240904	-36.17	1795	20241209	10.42	2405	-17.59	20250114	1900	4.32	20250102	3105	-36.17	20240904	1795	10.42	20241209	0.14	N	154030	500	60 억	38404	N	N	N	N
38	20250221	120907	57	100.00	KOSDAQ		N	N	N	N	N	1980	26	2	1.33	36879860	18743	59.96	1954	1990	1951	2540	1368	1954	1967.66	0.32	2049	1987	1970	1952	1935	1917	1961	1926	60	586	500	1400	1	1	12061867	239	-37.36	1.04	09	0.16	-53.00	1898.00	3105	20240904	-36.23	1795	20241209	10.31	2405	-17.67	20250114	1900	4.21	20250102	3105	-36.23	20240904	1795	10.31	20241209	0.14	N	154030	500	60 억	38404	N	N	N	N
39	20250221	110903	57	100.00	KOSDAQ		N	N	N	N	N	1975	21	2	1.07	25815044	13142	42.04	1954	1990	1951	2540	1368	1954	1964.32	0.32	1378	1987	1970	1952	1935	1917	1961	1926	60	586	500	1400	1	1	12061867	238	-37.26	1.04	09	0.11	-53.00	1898.00	3105	20240904	-36.39	1795	20241209	10.03	2405	-17.88	20250114	1900	3.95	20250102	3105	-36.39	20240904	1795	10.03	20241209	0.14	N	154030	500	60 억	38404	N	N	N	N
40	20250221	100905	57	100.00	KOSDAQ		N	N	N	N	N	1974	20	2	1.02	22661694	11545	36.93	1954	1990	1951	2540	1368	1954	1962.90	0.32	1617	1987	1970	1952	1935	1917	1961	1926	60	586	500	1400	1	1	12061867	238	-37.25	1.04	09	0.10	-53.00	1898.00	3105	20240904	-36.43	1795	20241209	9.97	2405	-17.92	20250114	1900	3.89	20250102	3105	-36.43	20240904	1795	9.97	20241209	0.14	N	154030	500	60 억	38404	N	N	N	N
41	20250221	090907	57	100.00	KOSDAQ		N	N	N	N	N	1957	3	2	0.15	7219142	3692	11.81	1954	1990	1951	2540	1368	1954	1955.35	0.32	37	1987	1970	1952	1935	1917	1961	1926	60	586	500	1400	1	1	12061867	236	-36.92	1.03	09	0.03	-53.00	1898.00	3105	20240904	-36.97	1795	20241209	9.03	2405	-18.63	20250114	1900	3.00	20250102	3105	-36.97	20240904	1795	9.03	20241209	0.14	N	154030	500	60 억	38404	N	N	N	N
42	20250220	160901	57	100.00	KOSDAQ		N	N	N	N	N	1954	9	2	0.46	59201930	30458	21.44	1969	1969	1934	2525	1362	1945	1943.72	0.37	-6019	2082	2013	1976	1907	1870	1995	1889	60	580	500	1400	1	1	12061867	236	-36.87	1.03	09	0.25	-53.00	1898.00	3105	20240904	-37.07	1795	20241209	8.86	2405	-18.75	20250114	1900	2.84	20250102	3105	-37.07	20240904	1795	8.86	20241209	0.14	N	154030	500	60 억	44375	N	N	N	N
43	20250220	150903	57	100.00	KOSDAQ		N	N	N	N	N	1956	11	2	0.57	59160896	30437	21.42	1969	1969	1934	2525	1362	1945	1943.72	0.37	-6018	2082	2013	1976	1907	1870	1995	1889	60	580	500	1400	1	1	12061867	236	-36.91	1.03	09	0.25	-53.00	1898.00	3105	20240904	-37.00	1795	20241209	8.97	2405	-18.67	20250114	1900	2.95	20250102	3105	-37.00	20240904	1795	8.97	20241209	0.14	N	154030	500	60 억	44375	N	N	N	N
44	20250220	140904	57	100.00	KOSDAQ		N	N	N	N	N	1945	0	3	0.00	55236366	28426	20.01	1969	1969	1934	2525	1362	1945	1943.16	0.37	-6280	2082	2013	1976	1907	1870	1995	1889	60	580	500	1400	1	1	12061867	235	-36.70	1.02	09	0.24	-53.00	1898.00	3105	20240904	-37.36	1795	20241209	8.36	2405	-19.13	20250114	1900	2.37	20250102	3105	-37.36	20240904	1795	8.36	20241209	0.14	N	154030	500	60 억	44375	N	N	N	N
45	20250220	130901	57	100.00	KOSDAQ		N	N	N	N	N	1954	9	2	0.46	47326776	24360	17.15	1969	1969	1934	2525	1362	1945	1942.81	0.37	-6315	2082	2013	1976	1907	1870	1995	1889	60	580	500	1400	1	1	12061867	236	-36.87	1.03	09	0.20	-53.00	1898.00	3105	20240904	-37.07	1795	20241209	8.86	2405	-18.75	20250114	1900	2.84	20250102	3105	-37.07	20240904	1795	8.86	20241209	0.14	N	154030	500	60 억	44375	N	N	N	N
46	20250220	120902	57	100.00	KOSDAQ		N	N	N	N	N	1940	-5	5	-0.26	44345152	22830	16.07	1969	1969	1934	2525	1362	1945	1942.41	0.37	-6277	2082	2013	1976	1907	1870	1995	1889	60	580	500	1400	1	1	12061867	234	-36.60	1.02	09	0.19	-53.00	1898.00	3105	20240904	-37.52	1795	20241209	8.08	2405	-19.33	20250114	1900	2.11	20250102	3105	-37.52	20240904	1795	8.08	20241209	0.14	N	154030	500	60 억	44375	N	N	N	N
47	20250220	110902	57	100.00	KOSDAQ		N	N	N	N	N	1939	-6	5	-0.31	43851783	22576	15.89	1969	1969	1934	2525	1362	1945	1942.41	0.37	-6277	2082	2013	1976	1907	1870	1995	1889	60	580	500	1400	1	1	12061867	234	-36.58	1.02	09	0.19	-53.00	1898.00	3105	20240904	-37.55	1795	20241209	8.02	2405	-19.38	20250114	1900	2.05	20250102	3105	-37.55	20240904	1795	8.02	20241209	0.14	N	154030	500	60 억	44375	N	N	N	N
48	20250220	100901	57	100.00	KOSDAQ		N	N	N	N	N	1942	-3	5	-0.15	39805045	20491	14.42	1969	1969	1934	2525	1362	1945	1942.56	0.37	-6260	2082	2013	1976	1907	1870	1995	1889	60	580	500	1400	1	1	12061867	234	-36.64	1.02	09	0.17	-53.00	1898.00	3105	20240904	-37.46	1795	20241209	8.19	2405	-19.25	20250114	1900	2.21	20250102	3105	-37.46	20240904	1795	8.19	20241209	0.14	N	154030	500	60 억	44375	N	N	N	N
49	20250220	090905	57	100.00	KOSDAQ		N	N	N	N	N	1963	18	2	0.93	3888802	1988	1.40	1969	1969	1949	2525	1362	1945	1956.14	0.37	-445	2082	2013	1976	1907	1870	1995	1889	60	580	500	1400	1	1	12061867	237	-37.04	1.03	09	0.02	-53.00	1898.00	3105	20240904	-36.78	1795	20241209	9.36	2405	-18.38	20250114	1900	3.32	20250102	3105	-36.78	20240904	1795	9.36	20241209	0.14	N	154030	500	60 억	44375	N	N	N	N
50	20250219	160858	57	100.00	KOSDAQ		N	N	N	N	N	1945	-55	5	-2.75	277754006	141401	243.87	2000	2045	1939	2600	1400	2000	1964.47	0.55	-4516	2113	2056	2018	1961	1923	2037	1942	58	600	500	1440	1	1	11591352	225	-36.70	1.02	09	1.22	-53.00	1898.00	3105	20240904	-37.36	1795	20241209	8.36	2405	-19.13	20250114	1900	2.37	20250102	3105	-37.36	20240904	1795	8.36	20241209	0.14	N	154030	500	57 억	63891	N	N	N	N
51	20250219	150901	57	100.00	KOSDAQ		N	N	N	N	N	1948	-52	5	-2.60	267625443	136198	234.90	2000	2045	1939	2600	1400	2000	1964.97	0.55	-4237	2113	2056	2018	1961	1923	2037	1942	58	600	500	1440	1	1	11591352	226	-36.75	1.03	09	1.17	-53.00	1898.00	3105	20240904	-37.26	1795	20241209	8.52	2405	-19.00	20250114	1900	2.53	20250102	3105	-37.26	20240904	1795	8.52	20241209	0.14	N	154030	500	57 억	63891	N	N	N	N
52	20250219	140857	57	100.00	KOSDAQ		N	N	N	N	N	1962	-38	5	-1.90	185485185	93965	162.06	2000	2045	1942	2600	1400	2000	1973.98	0.55	-2718	2113	2056	2018	1961	1923	2037	1942	58	600	500	1440	1	1	11591352	227	-37.02	1.03	09	0.81	-53.00	1898.00	3105	20240904	-36.81	1795	20241209	9.30	2405	-18.42	20250114	1900	3.26	20250102	3105	-36.81	20240904	1795	9.30	20241209	0.14	N	154030	500	57 억	63891	N	N	N	N
53	20250219	130859	57	100.00	KOSDAQ		N	N	N	N	N	1963	-37	5	-1.85	157544469	79649	137.37	2000	2045	1942	2600	1400	2000	1977.98	0.55	-2990	2113	2056	2018	1961	1923	2037	1942	58	600	500	1440	1	1	11591352	228	-37.04	1.03	09	0.69	-53.00	1898.00	3105	20240904	-36.78	1795	20241209	9.36	2405	-18.38	20250114	1900	3.32	20250102	3105	-36.78	20240904	1795	9.36	20241209	0.14	N	154030	500	57 억	63891	N	N	N	N
54	20250219	120857	57	100.00	KOSDAQ		N	N	N	N	N	1960	-40	5	-2.00	151031923	76325	131.64	2000	2045	1942	2600	1400	2000	1978.80	0.55	-3341	2113	2056	2018	1961	1923	2037	1942	58	600	500	1440	1	1	11591352	227	-36.98	1.03	09	0.66	-53.00	1898.00	3105	20240904	-36.88	1795	20241209	9.19	2405	-18.50	20250114	1900	3.16	20250102	3105	-36.88	20240904	1795	9.19	20241209	0.14	N	154030	500	57 억	63891	N	N	N	N
55	20250219	110859	57	100.00	KOSDAQ		N	N	N	N	N	1959	-41	5	-2.05	142297441	71870	123.95	2000	2045	1942	2600	1400	2000	1979.93	0.55	-2490	2113	2056	2018	1961	1923	2037	1942	58	600	500	1440	1	1	11591352	227	-36.96	1.03	09	0.62	-53.00	1898.00	3105	20240904	-36.91	1795	20241209	9.14	2405	-18.54	20250114	1900	3.11	20250102	3105	-36.91	20240904	1795	9.14	20241209	0.14	N	154030	500	57 억	63891	N	N	N	N
56	20250219	100859	57	100.00	KOSDAQ		N	N	N	N	N	1976	-24	5	-1.20	73335283	36752	63.39	2000	2045	1970	2600	1400	2000	1995.41	0.55	1526	2113	2056	2018	1961	1923	2037	1942	58	600	500	1440	1	1	11591352	229	-37.28	1.04	09	0.32	-53.00	1898.00	3105	20240904	-36.36	1795	20241209	10.08	2405	-17.84	20250114	1900	4.00	20250102	3105	-36.36	20240904	1795	10.08	20241209	0.14	N	154030	500	57 억	63891	N	N	N	N
57	20250219	090900	57	100.00	KOSDAQ		N	N	N	N	N	2010	10	2	0.50	440175	220	0.38	2000	2020	2000	2600	1400	2000	2000.80	0.55	-8	2113	2056	2018	1961	1923	2037	1942	58	600	500	1440	5	1	11591352	233	-37.92	1.06	09	0.00	-53.00	1898.00	3105	20240904	-35.27	1795	20241209	11.98	2405	-16.42	20250114	1900	5.79	20250102	3105	-35.27	20240904	1795	11.98	20241209	0.14	N	154030	500	57 억	63891	N	N	N	N
58	20250218	160856	57	100.00	KOSDAQ		N	N	N	N	N	2000	-25	5	-1.23	115647599	57895	220.88	2025	2075	1980	2630	1420	2025	1997.54	0.68	-3792	2061	2042	2021	2002	1981	2052	2012	58	605	500	1450	5	1	11591352	232	-37.74	1.05	09	0.50	-53.00	1898.00	3105	20240904	-35.59	1795	20241209	11.42	2405	-16.84	20250114	1900	5.26	20250102	3105	-35.59	20240904	1795	11.42	20241209	0.14	N	154030	500	57 억	79183	N	N	N	N
59	20250218	150858	57	100.00	KOSDAQ		N	N	N	N	N	2000	-25	5	-1.23	112289479	56216	214.47	2025	2075	1980	2630	1420	2025	1997.46	0.68	-3054	2061	2042	2021	2002	1981	2052	2012	58	605	500	1450	5	1	11591352	232	-37.74	1.05	09	0.48	-53.00	1898.00	3105	20240904	-35.59	1795	20241209	11.42	2405	-16.84	20250114	1900	5.26	20250102	3105	-35.59	20240904	1795	11.42	20241209	0.14	N	154030	500	57 억	79183	N	N	N	N
60	20250218	140858	57	100.00	KOSDAQ		N	N	N	N	N	1982	-43	5	-2.12	98733087	49387	188.42	2025	2075	1982	2630	1420	2025	1999.17	0.68	-3465	2061	2042	2021	2002	1981	2052	2012	58	605	500	1450	1	1	11591352	230	-37.40	1.04	09	0.43	-53.00	1898.00	3105	20240904	-36.17	1795	20241209	10.42	2405	-17.59	20250114	1900	4.32	20250102	3105	-36.17	20240904	1795	10.42	20241209	0.14	N	154030	500	57 억	79183	N	N	N	N
61	20250218	130855	57	100.00	KOSDAQ		N	N	N	N	N	2005	-20	5	-0.99	50187141	25013	95.43	2025	2075	1997	2630	1420	2025	2006.44	0.68	785	2061	2042	2021	2002	1981	2052	2012	58	605	500	1450	5	1	11591352	232	-37.83	1.06	09	0.22	-53.00	1898.00	3105	20240904	-35.43	1795	20241209	11.70	2405	-16.63	20250114	1900	5.53	20250102	3105	-35.43	20240904	1795	11.70	20241209	0.14	N	154030	500	57 억	79183	N	N	N	N
62	20250218	120857	57	100.00	KOSDAQ		N	N	N	N	N	2000	-25	5	-1.23	39911460	19879	75.84	2025	2075	1997	2630	1420	2025	2007.72	0.68	852	2061	2042	2021	2002	1981	2052	2012	58	605	500	1450	5	1	11591352	232	-37.74	1.05	09	0.17	-53.00	1898.00	3105	20240904	-35.59	1795	20241209	11.42	2405	-16.84	20250114	1900	5.26	20250102	3105	-35.59	20240904	1795	11.42	20241209	0.14	N	154030	500	57 억	79183	N	N	N	N
63	20250218	110855	57	100.00	KOSDAQ		N	N	N	N	N	2030	5	2	0.25	11578765	5728	21.85	2025	2075	2000	2630	1420	2025	2021.43	0.68	-286	2061	2042	2021	2002	1981	2052	2012	58	605	500	1450	5	1	11591352	235	-38.30	1.07	09	0.05	-53.00	1898.00	3105	20240904	-34.62	1795	20241209	13.09	2405	-15.59	20250114	1900	6.84	20250102	3105	-34.62	20240904	1795	13.09	20241209	0.14	N	154030	500	57 억	79183	N	N	N	N
64	20250218	100855	57	100.00	KOSDAQ		N	N	N	N	N	2025	0	3	0.00	7529165	3724	14.21	2025	2075	2000	2630	1420	2025	2021.80	0.68	-235	2061	2042	2021	2002	1981	2052	2012	58	605	500	1450	5	1	11591352	235	-38.21	1.07	09	0.03	-53.00	1898.00	3105	20240904	-34.78	1795	20241209	12.81	2405	-15.80	20250114	1900	6.58	20250102	3105	-34.78	20240904	1795	12.81	20241209	0.14	N	154030	500	57 억	79183	N	N	N	N
65	20250218	090858	57	100.00	KOSDAQ		N	N	N	N	N	2025	0	3	0.00	394200	194	0.74	2025	2040	2025	2630	1420	2025	2031.96	0.68	-106	2061	2042	2021	2002	1981	2052	2012	58	605	500	1450	5	1	11591352	235	-38.21	1.07	09	0.00	-53.00	1898.00	3105	20240904	-34.78	1795	20241209	12.81	2405	-15.80	20250114	1900	6.58	20250102	3105	-34.78	20240904	1795	12.81	20241209	0.14	N	154030	500	57 억	79183	N	N	N	N
66	20250217	160855	57	100.00	KOSDAQ		N	N	N	N	N	2025	10	2	0.50	52801685	26211	311.89	2015	2040	2000	2615	1415	2015	2014.48	0.73	-262	2058	2036	2018	1996	1978	2027	1987	58	600	500	1450	5	1	11591352	235	-38.21	1.07	09	0.23	-53.00	1898.00	3105	20240904	-34.78	1795	20241209	12.81	2405	-15.80	20250114	1900	6.58	20250102	3105	-34.78	20240904	1795	12.81	20241209	0.14	N	154030	500	57 억	84645	N	N	N	N
67	20250217	150853	57	100.00	KOSDAQ		N	N	N	N	N	2025	10	2	0.50	51906410	25768	306.62	2015	2040	2000	2615	1415	2015	2014.37	0.73	-119	2058	2036	2018	1996	1978	2027	1987	58	600	500	1450	5	1	11591352	235	-38.21	1.07	09	0.22	-53.00	1898.00	3105	20240904	-34.78	1795	20241209	12.81	2405	-15.80	20250114	1900	6.58	20250102	3105	-34.78	20240904	1795	12.81	20241209	0.14	N	154030	500	57 억	84645	N	N	N	N
68	20250217	140852	57	100.00	KOSDAQ		N	N	N	N	N	2020	5	2	0.25	38029355	18896	224.85	2015	2040	2000	2615	1415	2015	2012.56	0.73	24	2058	2036	2018	1996	1978	2027	1987	58	600	500	1450	5	1	11591352	234	-38.11	1.06	09	0.16	-53.00	1898.00	3105	20240904	-34.94	1795	20241209	12.53	2405	-16.01	20250114	1900	6.32	20250102	3105	-34.94	20240904	1795	12.53	20241209	0.14	N	154030	500	57 억	84645	N	N	N	N
69	20250217	130855	57	100.00	KOSDAQ		N	N	N	N	N	2020	5	2	0.25	33835700	16813	200.06	2015	2040	2000	2615	1415	2015	2012.47	0.73	-312	2058	2036	2018	1996	1978	2027	1987	58	600	500	1450	5	1	11591352	234	-38.11	1.06	09	0.15	-53.00	1898.00	3105	20240904	-34.94	1795	20241209	12.53	2405	-16.01	20250114	1900	6.32	20250102	3105	-34.94	20240904	1795	12.53	20241209	0.14	N	154030	500	57 억	84645	N	N	N	N
70	20250217	120856	57	100.00	KOSDAQ		N	N	N	N	N	2010	-5	5	-0.25	33447885	16621	197.77	2015	2040	2000	2615	1415	2015	2012.39	0.73	-312	2058	2036	2018	1996	1978	2027	1987	58	600	500	1450	5	1	11591352	233	-37.92	1.06	09	0.14	-53.00	1898.00	3105	20240904	-35.27	1795	20241209	11.98	2405	-16.42	20250114	1900	5.79	20250102	3105	-35.27	20240904	1795	11.98	20241209	0.14	N	154030	500	57 억	84645	N	N	N	N
71	20250217	110855	57	100.00	KOSDAQ		N	N	N	N	N	2020	5	2	0.25	21118145	10536	125.37	2015	2030	2000	2615	1415	2015	2004.38	0.73	1056	2058	2036	2018	1996	1978	2027	1987	58	600	500	1450	5	1	11591352	234	-38.11	1.06	09	0.09	-53.00	1898.00	3105	20240904	-34.94	1795	20241209	12.53	2405	-16.01	20250114	1900	6.32	20250102	3105	-34.94	20240904	1795	12.53	20241209	0.14	N	154030	500	57 억	84645	N	N	N	N
72	20250217	100852	57	100.00	KOSDAQ		N	N	N	N	N	2025	10	2	0.50	17107580	8545	101.68	2015	2030	2000	2615	1415	2015	2002.06	0.73	1389	2058	2036	2018	1996	1978	2027	1987	58	600	500	1450	5	1	11591352	235	-38.21	1.07	09	0.07	-53.00	1898.00	3105	20240904	-34.78	1795	20241209	12.81	2405	-15.80	20250114	1900	6.58	20250102	3105	-34.78	20240904	1795	12.81	20241209	0.14	N	154030	500	57 억	84645	N	N	N	N
73	20250217	090855	57	100.00	KOSDAQ		N	N	N	N	N	2000	-15	5	-0.74	4808755	2402	28.58	2015	2030	2000	2615	1415	2015	2001.98	0.73	406	2058	2036	2018	1996	1978	2027	1987	58	600	500	1450	5	1	11591352	232	-37.74	1.05	09	0.02	-53.00	1898.00	3105	20240904	-35.59	1795	20241209	11.42	2405	-16.84	20250114	1900	5.26	20250102	3105	-35.59	20240904	1795	11.42	20241209	0.14	N	154030	500	57 억	84645	N	N	N	N
74	20250214	160848	57	100.00	KOSDAQ		N	N	N	N	N	2015	0	3	0.00	16729710	8304	52.69	2035	2040	2000	2615	1415	2015	2014.66	0.76	-1345	2061	2038	2017	1994	1973	2027	1983	58	600	500	1450	5	1	11591352	234	-38.02	1.06	09	0.07	-53.00	1898.00	3105	20240904	-35.10	1795	20241209	12.26	2405	-16.22	20250114	1900	6.05	20250102	3105	-35.10	20240904	1795	12.26	20241209	0.14	N	154030	500	57 억	87690	N	N	N	N
75	20250214	150848	57	100.00	KOSDAQ		N	N	N	N	N	2010	-5	5	-0.25	12787810	6342	40.24	2035	2040	2000	2615	1415	2015	2016.37	0.76	-240	2061	2038	2017	1994	1973	2027	1983	58	600	500	1450	5	1	11591352	233	-37.92	1.06	09	0.05	-53.00	1898.00	3105	20240904	-35.27	1795	20241209	11.98	2405	-16.42	20250114	1900	5.79	20250102	3105	-35.27	20240904	1795	11.98	20241209	0.14	N	154030	500	57 억	87690	N	N	N	N
76	20250214	140849	57	100.00	KOSDAQ		N	N	N	N	N	2015	0	3	0.00	9703440	4811	30.53	2035	2040	2000	2615	1415	2015	2016.93	0.76	-239	2061	2038	2017	1994	1973	2027	1983	58	600	500	1450	5	1	11591352	234	-38.02	1.06	09	0.04	-53.00	1898.00	3105	20240904	-35.10	1795	20241209	12.26	2405	-16.22	20250114	1900	6.05	20250102	3105	-35.10	20240904	1795	12.26	20241209	0.14	N	154030	500	57 억	87690	N	N	N	N
77	20250214	130851	57	100.00	KOSDAQ		N	N	N	N	N	2005	-10	5	-0.50	7382530	3659	23.22	2035	2040	2000	2615	1415	2015	2017.64	0.76	-237	2061	2038	2017	1994	1973	2027	1983	58	600	500	1450	5	1	11591352	232	-37.83	1.06	09	0.03	-53.00	1898.00	3105	20240904	-35.43	1795	20241209	11.70	2405	-16.63	20250114	1900	5.53	20250102	3105	-35.43	20240904	1795	11.70	20241209	0.14	N	154030	500	57 억	87690	N	N	N	N
78	20250214	120848	57	100.00	KOSDAQ		N	N	N	N	N	2010	-5	5	-0.25	5013040	2480	15.74	2035	2040	2000	2615	1415	2015	2021.39	0.76	-236	2061	2038	2017	1994	1973	2027	1983	58	600	500	1450	5	1	11591352	233	-37.92	1.06	09	0.02	-53.00	1898.00	3105	20240904	-35.27	1795	20241209	11.98	2405	-16.42	20250114	1900	5.79	20250102	3105	-35.27	20240904	1795	11.98	20241209	0.14	N	154030	500	57 억	87690	N	N	N	N
79	20250214	110845	57	100.00	KOSDAQ		N	N	N	N	N	2020	5	2	0.25	4467065	2211	14.03	2035	2040	2000	2615	1415	2015	2020.38	0.76	-228	2061	2038	2017	1994	1973	2027	1983	58	600	500	1450	5	1	11591352	234	-38.11	1.06	09	0.02	-53.00	1898.00	3105	20240904	-34.94	1795	20241209	12.53	2405	-16.01	20250114	1900	6.32	20250102	3105	-34.94	20240904	1795	12.53	20241209	0.14	N	154030	500	57 억	87690	N	N	N	N
80	20250214	100846	57	100.00	KOSDAQ		N	N	N	N	N	2020	5	2	0.25	1986935	980	6.22	2035	2040	2000	2615	1415	2015	2027.48	0.76	-249	2061	2038	2017	1994	1973	2027	1983	58	600	500	1450	5	1	11591352	234	-38.11	1.06	09	0.01	-53.00	1898.00	3105	20240904	-34.94	1795	20241209	12.53	2405	-16.01	20250114	1900	6.32	20250102	3105	-34.94	20240904	1795	12.53	20241209	0.14	N	154030	500	57 억	87690	N	N	N	N
81	20250214	090850	57	100.00	KOSDAQ		N	N	N	N	N	2025	10	2	0.50	840475	414	2.63	2035	2040	2000	2615	1415	2015	2030.13	0.76	-236	2061	2038	2017	1994	1973	2027	1983	58	600	500	1450	5	1	11591352	235	-38.21	1.07	09	0.00	-53.00	1898.00	3105	20240904	-34.78	1795	20241209	12.81	2405	-15.80	20250114	1900	6.58	20250102	3105	-34.78	20240904	1795	12.81	20241209	0.14	N	154030	500	57 억	87690	N	N	N	N
82	20250213	160841	57	100.00	KOSDAQ		N	N	N	N	N	2015	-10	5	-0.49	31579129	15759	56.38	2025	2040	1996	2630	1420	2025	2003.88	0.79	-1277	2065	2044	2019	1998	1973	2055	2009	58	605	500	1450	5	1	11591352	234	-38.02	1.06	09	0.14	-53.00	1898.00	3105	20240904	-35.10	1795	20241209	12.26	2405	-16.22	20250114	1900	6.05	20250102	3105	-35.10	20240904	1795	12.26	20241209	0.14	N	154030	500	57 억	91978	N	N	N	N
83	20250213	150842	57	100.00	KOSDAQ		N	N	N	N	N	2015	-10	5	-0.49	29833949	14894	53.29	2025	2040	1996	2630	1420	2025	2003.09	0.79	-1037	2065	2044	2019	1998	1973	2055	2009	58	605	500	1450	5	1	11591352	234	-38.02	1.06	09	0.13	-53.00	1898.00	3105	20240904	-35.10	1795	20241209	12.26	2405	-16.22	20250114	1900	6.05	20250102	3105	-35.10	20240904	1795	12.26	20241209	0.14	N	154030	500	57 억	91978	N	N	N	N
84	20250213	140840	57	100.00	KOSDAQ		N	N	N	N	N	2000	-25	5	-1.23	28496054	14229	50.91	2025	2040	1996	2630	1420	2025	2002.67	0.79	-1037	2065	2044	2019	1998	1973	2055	2009	58	605	500	1450	5	1	11591352	232	-37.74	1.05	09	0.12	-53.00	1898.00	3105	20240904	-35.59	1795	20241209	11.42	2405	-16.84	20250114	1900	5.26	20250102	3105	-35.59	20240904	1795	11.42	20241209	0.14	N	154030	500	57 억	91978	N	N	N	N
85	20250213	130840	57	100.00	KOSDAQ		N	N	N	N	N	2000	-25	5	-1.23	23931078	11950	42.76	2025	2040	1996	2630	1420	2025	2002.60	0.79	-717	2065	2044	2019	1998	1973	2055	2009	58	605	500	1450	5	1	11591352	232	-37.74	1.05	09	0.10	-53.00	1898.00	3105	20240904	-35.59	1795	20241209	11.42	2405	-16.84	20250114	1900	5.26	20250102	3105	-35.59	20240904	1795	11.42	20241209	0.14	N	154030	500	57 억	91978	N	N	N	N
86	20250213	120840	57	100.00	KOSDAQ		N	N	N	N	N	1999	-26	5	-1.28	18053578	9012	32.24	2025	2040	1996	2630	1420	2025	2003.28	0.79	-717	2065	2044	2019	1998	1973	2055	2009	58	605	500	1450	1	1	11591352	232	-37.72	1.05	09	0.08	-53.00	1898.00	3105	20240904	-35.62	1795	20241209	11.36	2405	-16.88	20250114	1900	5.21	20250102	3105	-35.62	20240904	1795	11.36	20241209	0.14	N	154030	500	57 억	91978	N	N	N	N
87	20250213	110839	57	100.00	KOSDAQ		N	N	N	N	N	1998	-27	5	-1.33	15003419	7487	26.79	2025	2040	1996	2630	1420	2025	2003.93	0.79	-710	2065	2044	2019	1998	1973	2055	2009	58	605	500	1450	1	1	11591352	232	-37.70	1.05	09	0.06	-53.00	1898.00	3105	20240904	-35.65	1795	20241209	11.31	2405	-16.92	20250114	1900	5.16	20250102	3105	-35.65	20240904	1795	11.31	20241209	0.14	N	154030	500	57 억	91978	N	N	N	N
88	20250213	100839	57	100.00	KOSDAQ		N	N	N	N	N	1998	-27	5	-1.33	11099068	5533	19.80	2025	2040	1997	2630	1420	2025	2005.98	0.79	-660	2065	2044	2019	1998	1973	2055	2009	58	605	500	1450	1	1	11591352	232	-37.70	1.05	09	0.05	-53.00	1898.00	3105	20240904	-35.65	1795	20241209	11.31	2405	-16.92	20250114	1900	5.16	20250102	3105	-35.65	20240904	1795	11.31	20241209	0.14	N	154030	500	57 억	91978	N	N	N	N
89	20250213	090836	57	100.00	KOSDAQ		N	N	N	N	N	2040	15	2	0.74	828465	409	1.46	2025	2040	2025	2630	1420	2025	2025.59	0.79	-72	2065	2044	2019	1998	1973	2055	2009	58	605	500	1450	5	1	11591352	236	-38.49	1.07	09	0.00	-53.00	1898.00	3105	20240904	-34.30	1795	20241209	13.65	2405	-15.18	20250114	1900	7.37	20250102	3105	-34.30	20240904	1795	13.65	20241209	0.14	N	154030	500	57 억	91978	N	N	N	N
90	20250212	160834	57	100.00	KOSDAQ		N	N	N	N	N	2025	0	3	0.00	56112123	27949	406.18	2005	2040	1994	2630	1420	2025	2007.66	0.86	-2169	2088	2056	2038	2006	1988	2047	1997	58	605	500	1450	5	1	11591352	235	-38.21	1.07	09	0.24	-53.00	1898.00	3105	20240904	-34.78	1795	20241209	12.81	2405	-15.80	20250114	1900	6.58	20250102	3105	-34.78	20240904	1795	12.81	20241209	0.14	N	154030	500	57 억	99275	N	N	N	N
91	20250212	150831	57	100.00	KOSDAQ		N	N	N	N	N	2020	-5	5	-0.25	48378233	24120	350.53	2005	2040	1994	2630	1420	2025	2005.73	0.86	-1783	2088	2056	2038	2006	1988	2047	1997	58	605	500	1450	5	1	11591352	234	-38.11	1.06	09	0.21	-53.00	1898.00	3105	20240904	-34.94	1795	20241209	12.53	2405	-16.01	20250114	1900	6.32	20250102	3105	-34.94	20240904	1795	12.53	20241209	0.14	N	154030	500	57 억	99275	N	N	N	N
92	20250212	140834	57	100.00	KOSDAQ		N	N	N	N	N	2025	0	3	0.00	46046898	22955	333.60	2005	2040	1994	2630	1420	2025	2005.96	0.86	-1717	2088	2056	2038	2006	1988	2047	1997	58	605	500	1450	5	1	11591352	235	-38.21	1.07	09	0.20	-53.00	1898.00	3105	20240904	-34.78	1795	20241209	12.81	2405	-15.80	20250114	1900	6.58	20250102	3105	-34.78	20240904	1795	12.81	20241209	0.14	N	154030	500	57 억	99275	N	N	N	N
93	20250212	130837	57	100.00	KOSDAQ		N	N	N	N	N	2005	-20	5	-0.99	20666055	10267	149.21	2005	2040	2000	2630	1420	2025	2012.86	0.86	-567	2088	2056	2038	2006	1988	2047	1997	58	605	500	1450	5	1	11591352	232	-37.83	1.06	09	0.09	-53.00	1898.00	3105	20240904	-35.43	1795	20241209	11.70	2405	-16.63	20250114	1900	5.53	20250102	3105	-35.43	20240904	1795	11.70	20241209	0.14	N	154030	500	57 억	99275	N	N	N	N
94	20250212	120832	57	100.00	KOSDAQ		N	N	N	N	N	2010	-15	5	-0.74	17522475	8705	126.51	2005	2040	2000	2630	1420	2025	2012.92	0.86	-506	2088	2056	2038	2006	1988	2047	1997	58	605	500	1450	5	1	11591352	233	-37.92	1.06	09	0.08	-53.00	1898.00	3105	20240904	-35.27	1795	20241209	11.98	2405	-16.42	20250114	1900	5.79	20250102	3105	-35.27	20240904	1795	11.98	20241209	0.14	N	154030	500	57 억	99275	N	N	N	N
95	20250212	110832	57	100.00	KOSDAQ		N	N	N	N	N	2020	-5	5	-0.25	15987800	7943	115.43	2005	2040	2000	2630	1420	2025	2012.82	0.86	-467	2088	2056	2038	2006	1988	2047	1997	58	605	500	1450	5	1	11591352	234	-38.11	1.06	09	0.07	-53.00	1898.00	3105	20240904	-34.94	1795	20241209	12.53	2405	-16.01	20250114	1900	6.32	20250102	3105	-34.94	20240904	1795	12.53	20241209	0.14	N	154030	500	57 억	99275	N	N	N	N
96	20250212	100826	57	100.00	KOSDAQ		N	N	N	N	N	2030	5	2	0.25	15204115	7557	109.82	2005	2040	2000	2630	1420	2025	2011.92	0.86	-366	2088	2056	2038	2006	1988	2047	1997	58	605	500	1450	5	1	11591352	235	-38.30	1.07	09	0.07	-53.00	1898.00	3105	20240904	-34.62	1795	20241209	13.09	2405	-15.59	20250114	1900	6.84	20250102	3105	-34.62	20240904	1795	13.09	20241209	0.14	N	154030	500	57 억	99275	N	N	N	N
97	20250212	090818	57	100.00	KOSDAQ		N	N	N	N	N	2000	-25	5	-1.23	5053800	2525	36.70	2005	2025	2000	2630	1420	2025	2001.50	0.86	-4	2088	2056	2038	2006	1988	2047	1997	58	605	500	1450	5	1	11591352	232	-37.74	1.05	09	0.02	-53.00	1898.00	3105	20240904	-35.59	1795	20241209	11.42	2405	-16.84	20250114	1900	5.26	20250102	3105	-35.59	20240904	1795	11.42	20241209	0.14	N	154030	500	57 억	99275	N	N	N	N
98	20250211	160836	57	100.00	KOSDAQ		N	N	N	N	N	2025	-45	5	-2.17	14060785	6880	32.58	2070	2070	2020	2690	1450	2070	2043.72	0.87	-746	2156	2112	2051	2007	1946	2135	2030	58	620	500	1490	5	1	11591352	235	-38.21	1.07	09	0.06	-53.00	1898.00	3105	20240904	-34.78	1795	20241209	12.81	2405	-15.80	20250114	1900	6.58	20250102	3105	-34.78	20240904	1795	12.81	20241209	0.14	N	154030	500	57 억	100994	N	N	N	N
99	20250211	150835	57	100.00	KOSDAQ		N	N	N	N	N	2020	-50	5	-2.42	12071900	5899	27.93	2070	2070	2020	2690	1450	2070	2046.43	0.87	-677	2156	2112	2051	2007	1946	2135	2030	58	620	500	1490	5	1	11591352	234	-38.11	1.06	09	0.05	-53.00	1898.00	3105	20240904	-34.94	1795	20241209	12.53	2405	-16.01	20250114	1900	6.32	20250102	3105	-34.94	20240904	1795	12.53	20241209	0.14	N	154030	500	57 억	100994	N	N	N	N
100	20250211	140836	57	100.00	KOSDAQ		N	N	N	N	N	2045	-25	5	-1.21	7374865	3585	16.98	2070	2070	2045	2690	1450	2070	2057.15	0.87	-503	2156	2112	2051	2007	1946	2135	2030	58	620	500	1490	5	1	11591352	237	-38.58	1.08	09	0.03	-53.00	1898.00	3105	20240904	-34.14	1795	20241209	13.93	2405	-14.97	20250114	1900	7.63	20250102	3105	-34.14	20240904	1795	13.93	20241209	0.14	N	154030	500	57 억	100994	N	N	N	N
101	20250211	130835	57	100.00	KOSDAQ		N	N	N	N	N	2045	-25	5	-1.21	6271885	3046	14.42	2070	2070	2045	2690	1450	2070	2059.06	0.87	-475	2156	2112	2051	2007	1946	2135	2030	58	620	500	1490	5	1	11591352	237	-38.58	1.08	09	0.03	-53.00	1898.00	3105	20240904	-34.14	1795	20241209	13.93	2405	-14.97	20250114	1900	7.63	20250102	3105	-34.14	20240904	1795	13.93	20241209	0.14	N	154030	500	57 억	100994	N	N	N	N
102	20250211	120834	57	100.00	KOSDAQ		N	N	N	N	N	2060	-10	5	-0.48	4339195	2108	9.98	2070	2070	2045	2690	1450	2070	2058.44	0.87	-228	2156	2112	2051	2007	1946	2135	2030	58	620	500	1490	5	1	11591352	239	-38.87	1.09	09	0.02	-53.00	1898.00	3105	20240904	-33.66	1795	20241209	14.76	2405	-14.35	20250114	1900	8.42	20250102	3105	-33.66	20240904	1795	14.76	20241209	0.14	N	154030	500	57 억	100994	N	N	N	N
103	20250211	110835	57	100.00	KOSDAQ		N	N	N	N	N	2065	-5	5	-0.24	3150155	1529	7.24	2070	2070	2045	2690	1450	2070	2060.27	0.87	-218	2156	2112	2051	2007	1946	2135	2030	58	620	500	1490	5	1	11591352	239	-38.96	1.09	09	0.01	-53.00	1898.00	3105	20240904	-33.49	1795	20241209	15.04	2405	-14.14	20250114	1900	8.68	20250102	3105	-33.49	20240904	1795	15.04	20241209	0.14	N	154030	500	57 억	100994	N	N	N	N
104	20250211	100836	57	100.00	KOSDAQ		N	N	N	N	N	2060	-10	5	-0.48	1154470	560	2.65	2070	2070	2045	2690	1450	2070	2061.55	0.87	-61	2156	2112	2051	2007	1946	2135	2030	58	620	500	1490	5	1	11591352	239	-38.87	1.09	09	0.00	-53.00	1898.00	3105	20240904	-33.66	1795	20241209	14.76	2405	-14.35	20250114	1900	8.42	20250102	3105	-33.66	20240904	1795	14.76	20241209	0.14	N	154030	500	57 억	100994	N	N	N	N
105	20250211	090839	57	100.00	KOSDAQ		N	N	N	N	N	2045	-25	5	-1.21	579005	281	1.33	2070	2070	2045	2690	1450	2070	2060.52	0.87	-26	2156	2112	2051	2007	1946	2135	2030	58	620	500	1490	5	1	11591352	237	-38.58	1.08	09	0.00	-53.00	1898.00	3105	20240904	-34.14	1795	20241209	13.93	2405	-14.97	20250114	1900	7.63	20250102	3105	-34.14	20240904	1795	13.93	20241209	0.14	N	154030	500	57 억	100994	N	N	N	N
106	20250210	160831	57	100.00	KOSDAQ		N	N	N	N	N	2070	30	2	1.47	42818892	21096	140.15	2030	2095	1990	2650	1430	2040	2029.72	0.91	-536	2113	2076	2053	2016	1993	2065	2005	58	610	500	1460	5	1	11591352	240	-39.06	1.09	09	0.18	-53.00	1898.00	3105	20240904	-33.33	1795	20241209	15.32	2405	-13.93	20250114	1900	8.95	20250102	3105	-33.33	20240904	1795	15.32	20241209	0.14	N	154030	500	57 억	105080	N	N	N	N
107	20250210	150830	57	100.00	KOSDAQ		N	N	N	N	N	2040	0	3	0.00	39411987	19427	129.07	2030	2095	1990	2650	1430	2040	2028.72	0.91	-520	2113	2076	2053	2016	1993	2065	2005	58	610	500	1460	5	1	11591352	236	-38.49	1.07	09	0.17	-53.00	1898.00	3105	20240904	-34.30	1795	20241209	13.65	2405	-15.18	20250114	1900	7.37	20250102	3105	-34.30	20240904	1795	13.65	20241209	0.14	N	154030	500	57 억	105080	N	N	N	N
108	20250210	140828	57	100.00	KOSDAQ		N	N	N	N	N	2025	-15	5	-0.74	38293987	18876	125.41	2030	2095	1990	2650	1430	2040	2028.71	0.91	-324	2113	2076	2053	2016	1993	2065	2005	58	610	500	1460	5	1	11591352	235	-38.21	1.07	09	0.16	-53.00	1898.00	3105	20240904	-34.78	1795	20241209	12.81	2405	-15.80	20250114	1900	6.58	20250102	3105	-34.78	20240904	1795	12.81	20241209	0.14	N	154030	500	57 억	105080	N	N	N	N
109	20250210	130832	57	100.00	KOSDAQ		N	N	N	N	N	2035	-5	5	-0.25	36038557	17763	118.01	2030	2095	1990	2650	1430	2040	2028.86	0.91	-176	2113	2076	2053	2016	1993	2065	2005	58	610	500	1460	5	1	11591352	236	-38.40	1.07	09	0.15	-53.00	1898.00	3105	20240904	-34.46	1795	20241209	13.37	2405	-15.38	20250114	1900	7.11	20250102	3105	-34.46	20240904	1795	13.37	20241209	0.14	N	154030	500	57 억	105080	N	N	N	N
110	20250210	120828	57	100.00	KOSDAQ		N	N	N	N	N	2025	-15	5	-0.74	33730492	16627	110.46	2030	2095	1990	2650	1430	2040	2028.66	0.91	100	2113	2076	2053	2016	1993	2065	2005	58	610	500	1460	5	1	11591352	235	-38.21	1.07	09	0.14	-53.00	1898.00	3105	20240904	-34.78	1795	20241209	12.81	2405	-15.80	20250114	1900	6.58	20250102	3105	-34.78	20240904	1795	12.81	20241209	0.14	N	154030	500	57 억	105080	N	N	N	N
111	20250210	110825	57	100.00	KOSDAQ		N	N	N	N	N	2015	-25	5	-1.23	19498982	9722	64.59	2030	2055	1990	2650	1430	2040	2005.66	0.91	82	2113	2076	2053	2016	1993	2065	2005	58	610	500	1460	5	1	11591352	234	-38.02	1.06	09	0.08	-53.00	1898.00	3105	20240904	-35.10	1795	20241209	12.26	2405	-16.22	20250114	1900	6.05	20250102	3105	-35.10	20240904	1795	12.26	20241209	0.14	N	154030	500	57 억	105080	N	N	N	N
112	20250210	100824	57	100.00	KOSDAQ		N	N	N	N	N	2025	-15	5	-0.74	17244117	8605	57.17	2030	2055	1990	2650	1430	2040	2003.96	0.91	168	2113	2076	2053	2016	1993	2065	2005	58	610	500	1460	5	1	11591352	235	-38.21	1.07	09	0.07	-53.00	1898.00	3105	20240904	-34.78	1795	20241209	12.81	2405	-15.80	20250114	1900	6.58	20250102	3105	-34.78	20240904	1795	12.81	20241209	0.14	N	154030	500	57 억	105080	N	N	N	N
113	20250210	090821	57	100.00	KOSDAQ		N	N	N	N	N	2035	-5	5	-0.25	324505	159	1.06	2030	2055	2025	2650	1430	2040	2040.91	0.91	-90	2113	2076	2053	2016	1993	2065	2005	58	610	500	1460	5	1	11591352	236	-38.40	1.07	09	0.00	-53.00	1898.00	3105	20240904	-34.46	1795	20241209	13.37	2405	-15.38	20250114	1900	7.11	20250102	3105	-34.46	20240904	1795	13.37	20241209	0.14	N	154030	500	57 억	105080	N	N	N	N
114	20250207	160815	57	100.00	KOSDAQ		N	N	N	N	N	2040	-50	5	-2.39	30914265	15052	148.21	2090	2090	2030	2715	1465	2090	2053.83	0.95	-2065	2153	2121	2098	2066	2043	2110	2055	58	625	500	1500	5	1	11591352	236	-38.49	1.07	09	0.13	-53.00	1898.00	3105	20240904	-34.30	1795	20241209	13.65	2405	-15.18	20250114	1900	7.37	20250102	3105	-34.30	20240904	1795	13.65	20241209	0.14	N	154030	500	57 억	109639	N	N	N	N
115	20250207	150817	57	100.00	KOSDAQ		N	N	N	N	N	2045	-45	5	-2.15	29476095	14349	141.29	2090	2090	2030	2715	1465	2090	2054.23	0.95	-1965	2153	2121	2098	2066	2043	2110	2055	58	625	500	1500	5	1	11591352	237	-38.58	1.08	09	0.12	-53.00	1898.00	3105	20240904	-34.14	1795	20241209	13.93	2405	-14.97	20250114	1900	7.63	20250102	3105	-34.14	20240904	1795	13.93	20241209	0.14	N	154030	500	57 억	109639	N	N	N	N
116	20250207	140816	57	100.00	KOSDAQ		N	N	N	N	N	2070	-20	5	-0.96	22353040	10875	107.08	2090	2090	2030	2715	1465	2090	2055.45	0.95	-922	2153	2121	2098	2066	2043	2110	2055	58	625	500	1500	5	1	11591352	240	-39.06	1.09	09	0.09	-53.00	1898.00	3105	20240904	-33.33	1795	20241209	15.32	2405	-13.93	20250114	1900	8.95	20250102	3105	-33.33	20240904	1795	15.32	20241209	0.14	N	154030	500	57 억	109639	N	N	N	N
117	20250207	130815	57	100.00	KOSDAQ		N	N	N	N	N	2070	-20	5	-0.96	21821430	10618	104.55	2090	2090	2030	2715	1465	2090	2055.14	0.95	-899	2153	2121	2098	2066	2043	2110	2055	58	625	500	1500	5	1	11591352	240	-39.06	1.09	09	0.09	-53.00	1898.00	3105	20240904	-33.33	1795	20241209	15.32	2405	-13.93	20250114	1900	8.95	20250102	3105	-33.33	20240904	1795	15.32	20241209	0.14	N	154030	500	57 억	109639	N	N	N	N
118	20250207	120814	57	100.00	KOSDAQ		N	N	N	N	N	2050	-40	5	-1.91	10098900	4917	48.41	2090	2090	2030	2715	1465	2090	2053.87	0.95	-832	2153	2121	2098	2066	2043	2110	2055	58	625	500	1500	5	1	11591352	238	-38.68	1.08	09	0.04	-53.00	1898.00	3105	20240904	-33.98	1795	20241209	14.21	2405	-14.76	20250114	1900	7.89	20250102	3105	-33.98	20240904	1795	14.21	20241209	0.14	N	154030	500	57 억	109639	N	N	N	N
119	20250207	110812	57	100.00	KOSDAQ		N	N	N	N	N	2070	-20	5	-0.96	8616910	4198	41.34	2090	2090	2030	2715	1465	2090	2052.62	0.95	-797	2153	2121	2098	2066	2043	2110	2055	58	625	500	1500	5	1	11591352	240	-39.06	1.09	09	0.04	-53.00	1898.00	3105	20240904	-33.33	1795	20241209	15.32	2405	-13.93	20250114	1900	8.95	20250102	3105	-33.33	20240904	1795	15.32	20241209	0.14	N	154030	500	57 억	109639	N	N	N	N
120	20250207	100814	57	100.00	KOSDAQ		N	N	N	N	N	2045	-45	5	-2.15	6232620	3040	29.93	2090	2090	2030	2715	1465	2090	2050.20	0.95	-541	2153	2121	2098	2066	2043	2110	2055	58	625	500	1500	5	1	11591352	237	-38.58	1.08	09	0.03	-53.00	1898.00	3105	20240904	-34.14	1795	20241209	13.93	2405	-14.97	20250114	1900	7.63	20250102	3105	-34.14	20240904	1795	13.93	20241209	0.14	N	154030	500	57 억	109639	N	N	N	N
121	20250207	090820	57	100.00	KOSDAQ		N	N	N	N	N	2085	-5	5	-0.24	48055	23	0.23	2090	2090	2085	2715	1465	2090	2089.35	0.95	-19	2153	2121	2098	2066	2043	2110	2055	58	625	500	1500	5	1	11591352	242	-39.34	1.10	09	0.00	-53.00	1898.00	3105	20240904	-32.85	1795	20241209	16.16	2405	-13.31	20250114	1900	9.74	20250102	3105	-32.85	20240904	1795	16.16	20241209	0.14	N	154030	500	57 억	109639	N	N	N	N
122	20250206	160754	57	100.00	KOSDAQ		N	N	N	N	N	2090	-15	5	-0.71	21343310	10156	75.45	2105	2130	2075	2735	1475	2105	2101.55	1.00	-4517	2221	2162	2106	2047	1991	2192	2077	58	630	500	1510	5	1	11591352	242	-39.43	1.10	09	0.09	-53.00	1898.00	3105	20240904	-32.69	1795	20241209	16.43	2405	-13.10	20250114	1900	10.00	20250102	3105	-32.69	20240904	1795	16.43	20241209	0.14	N	154030	500	57 억	115868	N	N	N	N
123	20250206	150759	57	100.00	KOSDAQ		N	N	N	N	N	2080	-25	5	-1.19	19622860	9331	69.32	2105	2130	2075	2735	1475	2105	2102.98	1.00	-4248	2221	2162	2106	2047	1991	2192	2077	58	630	500	1510	5	1	11591352	241	-39.25	1.10	09	0.08	-53.00	1898.00	3105	20240904	-33.01	1795	20241209	15.88	2405	-13.51	20250114	1900	9.47	20250102	3105	-33.01	20240904	1795	15.88	20241209	0.14	N	154030	500	57 억	115868	N	N	N	N
124	20250206	140800	57	100.00	KOSDAQ		N	N	N	N	N	2100	-5	5	-0.24	16565055	7862	58.41	2105	2130	2080	2735	1475	2105	2106.98	1.00	-3663	2221	2162	2106	2047	1991	2192	2077	58	630	500	1510	5	1	11591352	243	-39.62	1.11	09	0.07	-53.00	1898.00	3105	20240904	-32.37	1795	20241209	16.99	2405	-12.68	20250114	1900	10.53	20250102	3105	-32.37	20240904	1795	16.99	20241209	0.14	N	154030	500	57 억	115868	N	N	N	N
125	20250206	130755	57	100.00	KOSDAQ		N	N	N	N	N	2090	-15	5	-0.71	14473495	6873	51.06	2105	2125	2080	2735	1475	2105	2105.85	1.00	-3623	2221	2162	2106	2047	1991	2192	2077	58	630	500	1510	5	1	11591352	242	-39.43	1.10	09	0.06	-53.00	1898.00	3105	20240904	-32.69	1795	20241209	16.43	2405	-13.10	20250114	1900	10.00	20250102	3105	-32.69	20240904	1795	16.43	20241209	0.14	N	154030	500	57 억	115868	N	N	N	N
126	20250206	120753	57	100.00	KOSDAQ		N	N	N	N	N	2110	5	2	0.24	13087060	6212	46.15	2105	2125	2080	2735	1475	2105	2106.74	1.00	-3555	2221	2162	2106	2047	1991	2192	2077	58	630	500	1510	5	1	11591352	245	-39.81	1.11	09	0.05	-53.00	1898.00	3105	20240904	-32.05	1795	20241209	17.55	2405	-12.27	20250114	1900	11.05	20250102	3105	-32.05	20240904	1795	17.55	20241209	0.14	N	154030	500	57 억	115868	N	N	N	N
127	20250206	110749	57	100.00	KOSDAQ		N	N	N	N	N	2090	-15	5	-0.71	12605420	5983	44.45	2105	2125	2080	2735	1475	2105	2106.87	1.00	-3532	2221	2162	2106	2047	1991	2192	2077	58	630	500	1510	5	1	11591352	242	-39.43	1.10	09	0.05	-53.00	1898.00	3105	20240904	-32.69	1795	20241209	16.43	2405	-13.10	20250114	1900	10.00	20250102	3105	-32.69	20240904	1795	16.43	20241209	0.14	N	154030	500	57 억	115868	N	N	N	N
128	20250206	100750	57	100.00	KOSDAQ		N	N	N	N	N	2085	-20	5	-0.95	10308530	4883	36.28	2105	2125	2080	2735	1475	2105	2111.11	1.00	-3486	2221	2162	2106	2047	1991	2192	2077	58	630	500	1510	5	1	11591352	242	-39.34	1.10	09	0.04	-53.00	1898.00	3105	20240904	-32.85	1795	20241209	16.16	2405	-13.31	20250114	1900	9.74	20250102	3105	-32.85	20240904	1795	16.16	20241209	0.14	N	154030	500	57 억	115868	N	N	N	N
129	20250206	090800	57	100.00	KOSDAQ		N	N	N	N	N	2125	20	2	0.95	395855	187	1.39	2105	2125	2105	2735	1475	2105	2116.87	1.00	-121	2221	2162	2106	2047	1991	2192	2077	58	630	500	1510	5	1	11591352	246	-40.09	1.12	09	0.00	-53.00	1898.00	3105	20240904	-31.56	1795	20241209	18.38	2405	-11.64	20250114	1900	11.84	20250102	3105	-31.56	20240904	1795	18.38	20241209	0.14	N	154030	500	57 억	115868	N	N	N	N
130	20250205	160747	57	100.00	KOSDAQ		N	N	N	N	N	2105	65	2	3.19	27855625	13436	36.27	2070	2165	2050	2650	1430	2040	2072.83	1.02	-590	2176	2107	2061	1992	1946	2142	2027	58	610	500	1460	5	1	11591352	244	-39.72	1.11	09	0.12	-53.00	1898.00	3105	20240904	-32.21	1795	20241209	17.27	2405	-12.47	20250114	1900	10.79	20250102	3105	-32.21	20240904	1795	17.27	20241209	0.14	N	154030	500	57 억	118505	N	N	N	N
131	20250205	150751	57	100.00	KOSDAQ		N	N	N	N	N	2050	10	2	0.49	24624255	11877	32.07	2070	2165	2050	2650	1430	2040	2073.27	1.02	-174	2176	2107	2061	1992	1946	2142	2027	58	610	500	1460	5	1	11591352	238	-38.68	1.08	09	0.10	-53.00	1898.00	3105	20240904	-33.98	1795	20241209	14.21	2405	-14.76	20250114	1900	7.89	20250102	3105	-33.98	20240904	1795	14.21	20241209	0.14	N	154030	500	57 억	118505	N	N	N	N
132	20250205	140749	57	100.00	KOSDAQ		N	N	N	N	N	2075	35	2	1.72	15208765	7289	19.68	2070	2165	2050	2650	1430	2040	2086.54	1.02	-132	2176	2107	2061	1992	1946	2142	2027	58	610	500	1460	5	1	11591352	241	-39.15	1.09	09	0.06	-53.00	1898.00	3105	20240904	-33.17	1795	20241209	15.60	2405	-13.72	20250114	1900	9.21	20250102	3105	-33.17	20240904	1795	15.60	20241209	0.14	N	154030	500	57 억	118505	N	N	N	N
133	20250205	130748	57	100.00	KOSDAQ		N	N	N	N	N	2055	15	2	0.74	14065535	6735	18.18	2070	2165	2050	2650	1430	2040	2088.42	1.02	2	2176	2107	2061	1992	1946	2142	2027	58	610	500	1460	5	1	11591352	238	-38.77	1.08	09	0.06	-53.00	1898.00	3105	20240904	-33.82	1795	20241209	14.48	2405	-14.55	20250114	1900	8.16	20250102	3105	-33.82	20240904	1795	14.48	20241209	0.14	N	154030	500	57 억	118505	N	N	N	N
134	20250205	120752	57	100.00	KOSDAQ		N	N	N	N	N	2055	15	2	0.74	13631460	6524	17.61	2070	2165	2050	2650	1430	2040	2089.43	1.02	2	2176	2107	2061	1992	1946	2142	2027	58	610	500	1460	5	1	11591352	238	-38.77	1.08	09	0.06	-53.00	1898.00	3105	20240904	-33.82	1795	20241209	14.48	2405	-14.55	20250114	1900	8.16	20250102	3105	-33.82	20240904	1795	14.48	20241209	0.14	N	154030	500	57 억	118505	N	N	N	N
135	20250205	110748	57	100.00	KOSDAQ		N	N	N	N	N	2050	10	2	0.49	12317645	5885	15.89	2070	2165	2050	2650	1430	2040	2093.06	1.02	173	2176	2107	2061	1992	1946	2142	2027	58	610	500	1460	5	1	11591352	238	-38.68	1.08	09	0.05	-53.00	1898.00	3105	20240904	-33.98	1795	20241209	14.21	2405	-14.76	20250114	1900	7.89	20250102	3105	-33.98	20240904	1795	14.21	20241209	0.14	N	154030	500	57 억	118505	N	N	N	N
136	20250205	100757	57	100.00	KOSDAQ		N	N	N	N	N	2085	45	2	2.21	8783285	4167	11.25	2070	2165	2060	2650	1430	2040	2107.82	1.02	151	2176	2107	2061	1992	1946	2142	2027	58	610	500	1460	5	1	11591352	242	-39.34	1.10	09	0.04	-53.00	1898.00	3105	20240904	-32.85	1795	20241209	16.16	2405	-13.31	20250114	1900	9.74	20250102	3105	-32.85	20240904	1795	16.16	20241209	0.14	N	154030	500	57 억	118505	N	N	N	N
137	20250205	090800	57	100.00	KOSDAQ		N	N	N	N	N	2110	70	2	3.43	1276360	611	1.65	2070	2165	2070	2650	1430	2040	2088.97	1.02	185	2176	2107	2061	1992	1946	2142	2027	58	610	500	1460	5	1	11591352	245	-39.81	1.11	09	0.01	-53.00	1898.00	3105	20240904	-32.05	1795	20241209	17.55	2405	-12.27	20250114	1900	11.05	20250102	3105	-32.05	20240904	1795	17.55	20241209	0.14	N	154030	500	57 억	118505	N	N	N	N
138	20250204	160730	57	100.00	KOSDAQ		N	N	N	N	N	2040	20	2	0.99	75476555	37040	82.33	2030	2130	2015	2625	1415	2020	2037.70	0.90	14238	2260	2140	2070	1950	1880	2105	1915	58	605	500	1450	5	1	11591352	236	-38.49	1.07	09	0.32	-53.00	1898.00	3105	20240904	-34.30	1795	20241209	13.65	2405	-15.18	20250114	1900	7.37	20250102	3105	-34.30	20240904	1795	13.65	20241209	0.13	N	154030	500	57 억	104183	N	N	N	N
139	20250204	150742	57	100.00	KOSDAQ		N	N	N	N	N	2045	25	2	1.24	73166975	35909	79.82	2030	2130	2015	2625	1415	2020	2037.57	0.90	14746	2260	2140	2070	1950	1880	2105	1915	58	605	500	1450	5	1	11591352	237	-38.58	1.08	09	0.31	-53.00	1898.00	3105	20240904	-34.14	1795	20241209	13.93	2405	-14.97	20250114	1900	7.63	20250102	3105	-34.14	20240904	1795	13.93	20241209	0.13	N	154030	500	57 억	104183	N	N	N	N
140	20250204	140741	57	100.00	KOSDAQ		N	N	N	N	N	2055	35	2	1.73	69663590	34193	76.00	2030	2130	2015	2625	1415	2020	2037.36	0.90	13747	2260	2140	2070	1950	1880	2105	1915	58	605	500	1450	5	1	11591352	238	-38.77	1.08	09	0.29	-53.00	1898.00	3105	20240904	-33.82	1795	20241209	14.48	2405	-14.55	20250114	1900	8.16	20250102	3105	-33.82	20240904	1795	14.48	20241209	0.13	N	154030	500	57 억	104183	N	N	N	N
141	20250204	130743	57	100.00	KOSDAQ		N	N	N	N	N	2085	65	2	3.22	62589075	30743	68.33	2030	2130	2015	2625	1415	2020	2035.88	0.90	13322	2260	2140	2070	1950	1880	2105	1915	58	605	500	1450	5	1	11591352	242	-39.34	1.10	09	0.27	-53.00	1898.00	3105	20240904	-32.85	1795	20241209	16.16	2405	-13.31	20250114	1900	9.74	20250102	3105	-32.85	20240904	1795	16.16	20241209	0.13	N	154030	500	57 억	104183	N	N	N	N
142	20250204	120750	57	100.00	KOSDAQ		N	N	N	N	N	2075	55	2	2.72	57254575	28163	62.60	2030	2130	2015	2625	1415	2020	2032.97	0.90	13693	2260	2140	2070	1950	1880	2105	1915	58	605	500	1450	5	1	11591352	241	-39.15	1.09	09	0.24	-53.00	1898.00	3105	20240904	-33.17	1795	20241209	15.60	2405	-13.72	20250114	1900	9.21	20250102	3105	-33.17	20240904	1795	15.60	20241209	0.13	N	154030	500	57 억	104183	N	N	N	N
143	20250204	110733	57	100.00	KOSDAQ		N	N	N	N	N	2055	35	2	1.73	50752270	25048	55.67	2030	2080	2015	2625	1415	2020	2026.20	0.90	13906	2260	2140	2070	1950	1880	2105	1915	58	605	500	1450	5	1	11591352	238	-38.77	1.08	09	0.22	-53.00	1898.00	3105	20240904	-33.82	1795	20241209	14.48	2405	-14.55	20250114	1900	8.16	20250102	3105	-33.82	20240904	1795	14.48	20241209	0.13	N	154030	500	57 억	104183	N	N	N	N
144	20250204	100739	57	100.00	KOSDAQ		N	N	N	N	N	2035	15	2	0.74	41488825	20495	45.55	2030	2080	2015	2625	1415	2020	2024.34	0.90	14811	2260	2140	2070	1950	1880	2105	1915	58	605	500	1450	5	1	11591352	236	-38.40	1.07	09	0.18	-53.00	1898.00	3105	20240904	-34.46	1795	20241209	13.37	2405	-15.38	20250114	1900	7.11	20250102	3105	-34.46	20240904	1795	13.37	20241209	0.13	N	154030	500	57 억	104183	N	N	N	N
145	20250204	090740	57	100.00	KOSDAQ		N	N	N	N	N	2035	15	2	0.74	6710380	3306	7.35	2030	2040	2025	2625	1415	2020	2029.76	0.90	2196	2260	2140	2070	1950	1880	2105	1915	58	605	500	1450	5	1	11591352	236	-38.40	1.07	09	0.03	-53.00	1898.00	3105	20240904	-34.46	1795	20241209	13.37	2405	-15.38	20250114	1900	7.11	20250102	3105	-34.46	20240904	1795	13.37	20241209	0.13	N	154030	500	57 억	104183	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History