KissMeData/033290/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250214	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-25	5	-1.15	199282270	91054	280.01	2200	2235	2150	2825	1525	2175	2188.63	0.00	0	1435	2225	2200	2185	2160	2145	2192	2152	304	650	500	1300	5	1	56156301	1207	4.34	0.35	12	0.16	495.00	6188.00	4905	20240202	-56.17	1826	20241206	17.74	2355	-8.70	20250120	2030	5.91	20250203	4105	-47.62	20240215	1826	17.74	20241206	1.00	N	033290	500	303 억		0	N	N	73	N	00	N
3	20250214	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-10	5	-0.46	184407365	84155	258.80	2200	2235	2165	2825	1525	2175	2191.28	0.00	0	3041	2225	2200	2185	2160	2145	2192	2152	304	650	500	1300	5	1	56156301	1216	4.37	0.35	12	0.15	495.00	6188.00	4905	20240202	-55.86	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	4105	-47.26	20240215	1826	18.57	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
4	20250214	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-5	5	-0.23	169960605	77493	238.31	2200	2235	2165	2825	1525	2175	2193.24	0.00	0	4528	2225	2200	2185	2160	2145	2192	2152	304	650	500	1300	5	1	56156301	1219	4.38	0.35	12	0.14	495.00	6188.00	4905	20240202	-55.76	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	4105	-47.14	20240215	1826	18.84	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
5	20250214	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	5	2	0.23	148028315	67398	207.26	2200	2235	2165	2825	1525	2175	2196.33	0.00	0	5451	2225	2200	2185	2160	2145	2192	2152	304	650	500	1300	5	1	56156301	1224	4.40	0.35	12	0.12	495.00	6188.00	4905	20240202	-55.56	1826	20241206	19.39	2355	-7.43	20250120	2030	7.39	20250203	4105	-46.89	20240215	1826	19.39	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
6	20250214	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	0	3	0.00	129745600	58978	181.37	2200	2235	2175	2825	1525	2175	2199.90	0.00	0	3069	2225	2200	2185	2160	2145	2192	2152	304	650	500	1300	5	1	56156301	1221	4.39	0.35	12	0.11	495.00	6188.00	4905	20240202	-55.66	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	4105	-47.02	20240215	1826	19.11	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
7	20250214	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	25	2	1.15	118900645	54002	166.07	2200	2235	2175	2825	1525	2175	2201.78	0.00	0	4225	2225	2200	2185	2160	2145	2192	2152	304	650	500	1300	5	1	56156301	1235	4.44	0.36	12	0.10	495.00	6188.00	4905	20240202	-55.15	1826	20241206	20.48	2355	-6.58	20250120	2030	8.37	20250203	4105	-46.41	20240215	1826	20.48	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
8	20250214	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	45	2	2.07	62182140	28169	86.63	2200	2235	2175	2825	1525	2175	2207.47	0.00	0	3851	2225	2200	2185	2160	2145	2192	2152	304	650	500	1300	5	1	56156301	1247	4.48	0.36	12	0.05	495.00	6188.00	4905	20240202	-54.74	1826	20241206	21.58	2355	-5.73	20250120	2030	9.36	20250203	4105	-45.92	20240215	1826	21.58	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
9	20250214	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	15	2	0.69	1536740	699	2.15	2200	2200	2185	2825	1525	2175	2198.48	0.00	0	-13	2225	2200	2185	2160	2145	2192	2152	304	650	500	1300	5	1	56156301	1230	4.42	0.35	12	0.00	495.00	6188.00	4905	20240202	-55.35	1826	20241206	19.93	2355	-7.01	20250120	2030	7.88	20250203	4105	-46.65	20240215	1826	19.93	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
10	20250213	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-25	5	-1.14	71180435	32518	189.60	2210	2210	2170	2860	1540	2200	2188.98	0.00	0	-5068	2233	2216	2193	2176	2153	2225	2185	304	660	500	1320	5	1	56156301	1221	4.39	0.35	12	0.06	495.00	6188.00	4905	20240202	-55.66	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	4105	-47.02	20240215	1826	19.11	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
11	20250213	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-15	5	-0.68	64801965	29583	172.49	2210	2210	2170	2860	1540	2200	2190.51	0.00	0	-5630	2233	2216	2193	2176	2153	2225	2185	304	660	500	1320	5	1	56156301	1227	4.41	0.35	12	0.05	495.00	6188.00	4905	20240202	-55.45	1826	20241206	19.66	2355	-7.22	20250120	2030	7.64	20250203	4105	-46.77	20240215	1826	19.66	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
12	20250213	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	5	2	0.23	57834885	26387	153.85	2210	2210	2175	2860	1540	2200	2191.79	0.00	0	-5630	2233	2216	2193	2176	2153	2225	2185	304	660	500	1320	5	1	56156301	1238	4.45	0.36	12	0.05	495.00	6188.00	4905	20240202	-55.05	1826	20241206	20.76	2355	-6.37	20250120	2030	8.62	20250203	4105	-46.29	20240215	1826	20.76	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
13	20250213	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	0	3	0.00	46088285	21017	122.54	2210	2210	2175	2860	1540	2200	2192.91	0.00	0	-5303	2233	2216	2193	2176	2153	2225	2185	304	660	500	1320	5	1	56156301	1235	4.44	0.36	12	0.04	495.00	6188.00	4905	20240202	-55.15	1826	20241206	20.48	2355	-6.58	20250120	2030	8.37	20250203	4105	-46.41	20240215	1826	20.48	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
14	20250213	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-5	5	-0.23	32192335	14697	85.69	2210	2210	2175	2860	1540	2200	2190.40	0.00	0	-520	2233	2216	2193	2176	2153	2225	2185	304	660	500	1320	5	1	56156301	1233	4.43	0.35	12	0.03	495.00	6188.00	4905	20240202	-55.25	1826	20241206	20.21	2355	-6.79	20250120	2030	8.13	20250203	4105	-46.53	20240215	1826	20.21	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
15	20250213	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-5	5	-0.23	23968795	10925	63.70	2210	2210	2185	2860	1540	2200	2193.94	0.00	0	-1917	2233	2216	2193	2176	2153	2225	2185	304	660	500	1320	5	1	56156301	1233	4.43	0.35	12	0.02	495.00	6188.00	4905	20240202	-55.25	1826	20241206	20.21	2355	-6.79	20250120	2030	8.13	20250203	4105	-46.53	20240215	1826	20.21	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
16	20250213	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-5	5	-0.23	21483630	9792	57.09	2210	2210	2185	2860	1540	2200	2194.00	0.00	0	-1917	2233	2216	2193	2176	2153	2225	2185	304	660	500	1320	5	1	56156301	1233	4.43	0.35	12	0.02	495.00	6188.00	4905	20240202	-55.25	1826	20241206	20.21	2355	-6.79	20250120	2030	8.13	20250203	4105	-46.53	20240215	1826	20.21	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
17	20250213	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	10	2	0.45	2444960	1111	6.48	2210	2210	2200	2860	1540	2200	2200.68	0.00	0	-1043	2233	2216	2193	2176	2153	2225	2185	304	660	500	1320	5	1	56156301	1241	4.46	0.36	12	0.00	495.00	6188.00	4905	20240202	-54.94	1826	20241206	21.03	2355	-6.16	20250120	2030	8.87	20250203	4105	-46.16	20240215	1826	21.03	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
18	20250212	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	5	2	0.23	37605210	17142	49.80	2170	2210	2170	2850	1540	2195	2193.65	0.00	0	-785	2235	2215	2190	2170	2145	2225	2180	304	655	500	1310	5	1	56156301	1235	4.44	0.36	12	0.03	495.00	6188.00	4905	20240202	-55.15	1826	20241206	20.48	2355	-6.58	20250120	2030	8.37	20250203	4105	-46.41	20240215	1826	20.48	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
19	20250212	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	5	2	0.23	31640060	14426	41.91	2170	2210	2170	2850	1540	2195	2193.27	0.00	0	-694	2235	2215	2190	2170	2145	2225	2180	304	655	500	1310	5	1	56156301	1235	4.44	0.36	12	0.03	495.00	6188.00	4905	20240202	-55.15	1826	20241206	20.48	2355	-6.58	20250120	2030	8.37	20250203	4105	-46.41	20240215	1826	20.48	20241206	1.00	N	033290	500	303 억		0	N	N	9	N	00	N
20	20250212	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	5	2	0.23	28407065	12951	37.62	2170	2210	2170	2850	1540	2195	2193.43	0.00	0	-1350	2235	2215	2190	2170	2145	2225	2180	304	655	500	1310	5	1	56156301	1235	4.44	0.36	12	0.02	495.00	6188.00	4905	20240202	-55.15	1826	20241206	20.48	2355	-6.58	20250120	2030	8.37	20250203	4105	-46.41	20240215	1826	20.48	20241206	1.00	N	033290	500	303 억		0	N	N	9	N	00	N
21	20250212	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	10	2	0.46	21107200	9622	27.95	2170	2210	2170	2850	1540	2195	2193.64	0.00	0	-1531	2235	2215	2190	2170	2145	2225	2180	304	655	500	1310	5	1	56156301	1238	4.45	0.36	12	0.02	495.00	6188.00	4905	20240202	-55.05	1826	20241206	20.76	2355	-6.37	20250120	2030	8.62	20250203	4105	-46.29	20240215	1826	20.76	20241206	1.00	N	033290	500	303 억		0	N	N	9	N	00	N
22	20250212	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	5	2	0.23	13123930	5989	17.40	2170	2210	2170	2850	1540	2195	2191.34	0.00	0	-1529	2235	2215	2190	2170	2145	2225	2180	304	655	500	1310	5	1	56156301	1235	4.44	0.36	12	0.01	495.00	6188.00	4905	20240202	-55.15	1826	20241206	20.48	2355	-6.58	20250120	2030	8.37	20250203	4105	-46.41	20240215	1826	20.48	20241206	1.00	N	033290	500	303 억		0	N	N	9	N	00	N
23	20250212	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	5	2	0.23	10447835	4773	13.87	2170	2210	2170	2850	1540	2195	2188.95	0.00	0	-1933	2235	2215	2190	2170	2145	2225	2180	304	655	500	1310	5	1	56156301	1235	4.44	0.36	12	0.01	495.00	6188.00	4905	20240202	-55.15	1826	20241206	20.48	2355	-6.58	20250120	2030	8.37	20250203	4105	-46.41	20240215	1826	20.48	20241206	1.00	N	033290	500	303 억		0	N	N	9	N	00	N
24	20250212	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-5	5	-0.23	5638000	2585	7.51	2170	2210	2170	2850	1540	2195	2181.04	0.00	0	-1463	2235	2215	2190	2170	2145	2225	2180	304	655	500	1310	5	1	56156301	1230	4.42	0.35	12	0.00	495.00	6188.00	4905	20240202	-55.35	1826	20241206	19.93	2355	-7.01	20250120	2030	7.88	20250203	4105	-46.65	20240215	1826	19.93	20241206	1.00	N	033290	500	303 억		0	N	N	9	N	00	N
25	20250212	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	0	3	0.00	1109140	511	1.48	2170	2210	2170	2850	1540	2195	2170.53	0.00	0	-73	2235	2215	2190	2170	2145	2225	2180	304	655	500	1310	5	1	56156301	1233	4.43	0.35	12	0.00	495.00	6188.00	4905	20240202	-55.25	1826	20241206	20.21	2355	-6.79	20250120	2030	8.13	20250203	4105	-46.53	20240215	1826	20.21	20241206	1.00	N	033290	500	303 억		0	N	N	9	N	00	N
26	20250211	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	35	2	1.62	75405800	34402	174.29	2175	2210	2165	2805	1515	2160	2191.90	0.00	0	11217	2200	2180	2155	2135	2110	2190	2145	304	645	500	1290	5	1	56156301	1233	4.43	0.35	12	0.06	495.00	6188.00	4905	20240202	-55.25	1826	20241206	20.21	2355	-6.79	20250120	2030	8.13	20250203	4105	-46.53	20240215	1826	20.21	20241206	1.02	N	033290	500	303 억		0	N	N	9	N	00	N
27	20250211	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	45	2	2.08	74720145	34090	172.71	2175	2210	2165	2805	1515	2160	2191.85	0.00	0	11331	2200	2180	2155	2135	2110	2190	2145	304	645	500	1290	5	1	56156301	1238	4.45	0.36	12	0.06	495.00	6188.00	4905	20240202	-55.05	1826	20241206	20.76	2355	-6.37	20250120	2030	8.62	20250203	4105	-46.29	20240215	1826	20.76	20241206	1.02	N	033290	500	303 억		0	N	N	8	N	00	N
28	20250211	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	40	2	1.85	48783340	22313	113.05	2175	2200	2165	2805	1515	2160	2186.32	0.00	0	1248	2200	2180	2155	2135	2110	2190	2145	304	645	500	1290	5	1	56156301	1235	4.44	0.36	12	0.04	495.00	6188.00	4905	20240202	-55.15	1826	20241206	20.48	2355	-6.58	20250120	2030	8.37	20250203	4105	-46.41	20240215	1826	20.48	20241206	1.02	N	033290	500	303 억		0	N	N	8	N	00	N
29	20250211	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	35	2	1.62	43107960	19728	99.95	2175	2200	2165	2805	1515	2160	2185.12	0.00	0	2239	2200	2180	2155	2135	2110	2190	2145	304	645	500	1290	5	1	56156301	1233	4.43	0.35	12	0.04	495.00	6188.00	4905	20240202	-55.25	1826	20241206	20.21	2355	-6.79	20250120	2030	8.13	20250203	4105	-46.53	20240215	1826	20.21	20241206	1.02	N	033290	500	303 억		0	N	N	8	N	00	N
30	20250211	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	30	2	1.39	42417950	19413	98.35	2175	2200	2165	2805	1515	2160	2185.03	0.00	0	2135	2200	2180	2155	2135	2110	2190	2145	304	645	500	1290	5	1	56156301	1230	4.42	0.35	12	0.03	495.00	6188.00	4905	20240202	-55.35	1826	20241206	19.93	2355	-7.01	20250120	2030	7.88	20250203	4105	-46.65	20240215	1826	19.93	20241206	1.02	N	033290	500	303 억		0	N	N	8	N	00	N
31	20250211	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	25	2	1.16	20103850	9221	46.72	2175	2200	2165	2805	1515	2160	2180.22	0.00	0	2041	2200	2180	2155	2135	2110	2190	2145	304	645	500	1290	5	1	56156301	1227	4.41	0.35	12	0.02	495.00	6188.00	4905	20240202	-55.45	1826	20241206	19.66	2355	-7.22	20250120	2030	7.64	20250203	4105	-46.77	20240215	1826	19.66	20241206	1.02	N	033290	500	303 억		0	N	N	8	N	00	N
32	20250211	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	35	2	1.62	14547935	6678	33.83	2175	2200	2165	2805	1515	2160	2178.49	0.00	0	2651	2200	2180	2155	2135	2110	2190	2145	304	645	500	1290	5	1	56156301	1233	4.43	0.35	12	0.01	495.00	6188.00	4905	20240202	-55.25	1826	20241206	20.21	2355	-6.79	20250120	2030	8.13	20250203	4105	-46.53	20240215	1826	20.21	20241206	1.02	N	033290	500	303 억		0	N	N	8	N	00	N
33	20250211	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	15	2	0.69	817255	375	1.90	2175	2180	2175	2805	1515	2160	2179.35	0.00	0	-306	2200	2180	2155	2135	2110	2190	2145	304	645	500	1290	5	1	56156301	1221	4.39	0.35	12	0.00	495.00	6188.00	4905	20240202	-55.66	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	4105	-47.02	20240215	1826	19.11	20241206	1.02	N	033290	500	303 억		0	N	N	8	N	00	N
34	20250210	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-15	5	-0.69	42101065	19487	33.12	2145	2175	2130	2825	1525	2175	2160.47	0.00	0	2522	2255	2215	2180	2140	2105	2197	2122	304	650	500	1300	5	1	56156301	1213	4.36	0.35	12	0.03	495.00	6188.00	4905	20240202	-55.96	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	4105	-47.38	20240215	1826	18.29	20241206	1.01	N	033290	500	303 억		0	N	N	8	N	00	N
35	20250210	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-5	5	-0.23	38767380	17947	30.50	2145	2175	2130	2825	1525	2175	2160.10	0.00	0	2601	2255	2215	2180	2140	2105	2197	2122	304	650	500	1300	5	1	56156301	1219	4.38	0.35	12	0.03	495.00	6188.00	4905	20240202	-55.76	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	4105	-47.14	20240215	1826	18.84	20241206	1.01	N	033290	500	303 억		0	N	N	4	N	00	N
36	20250210	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-5	5	-0.23	33420185	15479	26.31	2145	2175	2130	2825	1525	2175	2159.07	0.00	0	3184	2255	2215	2180	2140	2105	2197	2122	304	650	500	1300	5	1	56156301	1219	4.38	0.35	12	0.03	495.00	6188.00	4905	20240202	-55.76	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	4105	-47.14	20240215	1826	18.84	20241206	1.01	N	033290	500	303 억		0	N	N	4	N	00	N
37	20250210	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-15	5	-0.69	30819275	14278	24.27	2145	2175	2130	2825	1525	2175	2158.51	0.00	0	3361	2255	2215	2180	2140	2105	2197	2122	304	650	500	1300	5	1	56156301	1213	4.36	0.35	12	0.03	495.00	6188.00	4905	20240202	-55.96	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	4105	-47.38	20240215	1826	18.29	20241206	1.01	N	033290	500	303 억		0	N	N	4	N	00	N
38	20250210	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-5	5	-0.23	21417290	9925	16.87	2145	2175	2130	2825	1525	2175	2157.91	0.00	0	1343	2255	2215	2180	2140	2105	2197	2122	304	650	500	1300	5	1	56156301	1219	4.38	0.35	12	0.02	495.00	6188.00	4905	20240202	-55.76	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	4105	-47.14	20240215	1826	18.84	20241206	1.01	N	033290	500	303 억		0	N	N	4	N	00	N
39	20250210	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	0	3	0.00	19070500	8843	15.03	2145	2175	2130	2825	1525	2175	2156.56	0.00	0	1514	2255	2215	2180	2140	2105	2197	2122	304	650	500	1300	5	1	56156301	1221	4.39	0.35	12	0.02	495.00	6188.00	4905	20240202	-55.66	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	4105	-47.02	20240215	1826	19.11	20241206	1.01	N	033290	500	303 억		0	N	N	4	N	00	N
40	20250210	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	0	3	0.00	18313140	8494	14.44	2145	2175	2130	2825	1525	2175	2156.01	0.00	0	1570	2255	2215	2180	2140	2105	2197	2122	304	650	500	1300	5	1	56156301	1221	4.39	0.35	12	0.02	495.00	6188.00	4905	20240202	-55.66	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	4105	-47.02	20240215	1826	19.11	20241206	1.01	N	033290	500	303 억		0	N	N	4	N	00	N
41	20250210	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-35	5	-1.61	6097160	2846	4.84	2145	2155	2130	2825	1525	2175	2142.36	0.00	0	325	2255	2215	2180	2140	2105	2197	2122	304	650	500	1300	5	1	56156301	1202	4.32	0.35	12	0.01	495.00	6188.00	4905	20240202	-56.37	1826	20241206	17.20	2355	-9.13	20250120	2030	5.42	20250203	4105	-47.87	20240215	1826	17.20	20241206	1.01	N	033290	500	303 억		0	N	N	4	N	00	N
42	20250207	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-5	5	-0.23	127671240	58735	48.98	2180	2220	2145	2830	1530	2180	2173.67	0.00	0	7012	2316	2247	2181	2112	2046	2282	2147	304	650	500	1300	5	1	56156301	1221	4.39	0.35	12	0.10	495.00	6188.00	4905	20240202	-55.66	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	4150	-47.59	20240208	1826	19.11	20241206	1.00	N	033290	500	303 억		0	N	N	4	N	00	N
43	20250207	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	10	2	0.46	120564810	55476	46.26	2180	2220	2145	2830	1530	2180	2173.28	0.00	0	6999	2316	2247	2181	2112	2046	2282	2147	304	650	500	1300	5	1	56156301	1230	4.42	0.35	12	0.10	495.00	6188.00	4905	20240202	-55.35	1826	20241206	19.93	2355	-7.01	20250120	2030	7.88	20250203	4150	-47.23	20240208	1826	19.93	20241206	1.00	N	033290	500	303 억		0	N	N	20	N	00	N
44	20250207	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-20	5	-0.92	106986995	49258	41.07	2180	2220	2145	2830	1530	2180	2171.97	0.00	0	8382	2316	2247	2181	2112	2046	2282	2147	304	650	500	1300	5	1	56156301	1213	4.36	0.35	12	0.09	495.00	6188.00	4905	20240202	-55.96	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	4150	-47.95	20240208	1826	18.29	20241206	1.00	N	033290	500	303 억		0	N	N	20	N	00	N
45	20250207	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	10	2	0.46	94197295	43353	36.15	2180	2220	2145	2830	1530	2180	2172.80	0.00	0	7045	2316	2247	2181	2112	2046	2282	2147	304	650	500	1300	5	1	56156301	1230	4.42	0.35	12	0.08	495.00	6188.00	4905	20240202	-55.35	1826	20241206	19.93	2355	-7.01	20250120	2030	7.88	20250203	4150	-47.23	20240208	1826	19.93	20241206	1.00	N	033290	500	303 억		0	N	N	20	N	00	N
46	20250207	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	5	2	0.23	89553805	41218	34.37	2180	2220	2145	2830	1530	2180	2172.69	0.00	0	7045	2316	2247	2181	2112	2046	2282	2147	304	650	500	1300	5	1	56156301	1227	4.41	0.35	12	0.07	495.00	6188.00	4905	20240202	-55.45	1826	20241206	19.66	2355	-7.22	20250120	2030	7.64	20250203	4150	-47.35	20240208	1826	19.66	20241206	1.00	N	033290	500	303 억		0	N	N	20	N	00	N
47	20250207	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-5	5	-0.23	80764455	37191	31.01	2180	2220	2145	2830	1530	2180	2171.61	0.00	0	9366	2316	2247	2181	2112	2046	2282	2147	304	650	500	1300	5	1	56156301	1221	4.39	0.35	12	0.07	495.00	6188.00	4905	20240202	-55.66	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	4150	-47.59	20240208	1826	19.11	20241206	1.00	N	033290	500	303 억		0	N	N	20	N	00	N
48	20250207	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	0	3	0.00	31644560	14490	12.08	2180	2220	2150	2830	1530	2180	2183.89	0.00	0	687	2316	2247	2181	2112	2046	2282	2147	304	650	500	1300	5	1	56156301	1224	4.40	0.35	12	0.03	495.00	6188.00	4905	20240202	-55.56	1826	20241206	19.39	2355	-7.43	20250120	2030	7.39	20250203	4150	-47.47	20240208	1826	19.39	20241206	1.00	N	033290	500	303 억		0	N	N	20	N	00	N
49	20250207	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	10	2	0.46	1117330	512	0.43	2180	2190	2180	2830	1530	2180	2182.29	0.00	0	-479	2316	2247	2181	2112	2046	2282	2147	304	650	500	1300	5	1	56156301	1230	4.42	0.35	12	0.00	495.00	6188.00	4905	20240202	-55.35	1826	20241206	19.93	2355	-7.01	20250120	2030	7.88	20250203	4150	-47.23	20240208	1826	19.93	20241206	1.00	N	033290	500	303 억		0	N	N	20	N	00	N
50	20250206	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	55	2	2.59	264693530	119815	565.14	2125	2250	2115	2760	1490	2125	2209.24	0.00	0	-28488	2195	2160	2130	2095	2065	2177	2112	304	635	500	1270	5	1	56156301	1224	4.40	0.35	12	0.21	495.00	6188.00	4905	20240202	-55.56	1826	20241206	19.39	2355	-7.43	20250120	2030	7.39	20250203	4150	-47.47	20240208	1826	19.39	20241206	1.01	N	033290	500	303 억		0	N	N	20	N	00	N
51	20250206	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	65	2	3.06	250939555	113505	535.38	2125	2250	2115	2760	1490	2125	2210.82	0.00	0	-27576	2195	2160	2130	2095	2065	2177	2112	304	635	500	1270	5	1	56156301	1230	4.42	0.35	12	0.20	495.00	6188.00	4905	20240202	-55.35	1826	20241206	19.93	2355	-7.01	20250120	2030	7.88	20250203	4150	-47.23	20240208	1826	19.93	20241206	1.01	N	033290	500	303 억		0	N	N	0	N	00	N
52	20250206	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	75	2	3.53	247400205	111888	527.75	2125	2250	2115	2760	1490	2125	2211.14	0.00	0	-27576	2195	2160	2130	2095	2065	2177	2112	304	635	500	1270	5	1	56156301	1235	4.44	0.36	12	0.20	495.00	6188.00	4905	20240202	-55.15	1826	20241206	20.48	2355	-6.58	20250120	2030	8.37	20250203	4150	-46.99	20240208	1826	20.48	20241206	1.01	N	033290	500	303 억		0	N	N	0	N	00	N
53	20250206	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	70	2	3.29	240573200	108775	513.07	2125	2250	2115	2760	1490	2125	2211.66	0.00	0	-27170	2195	2160	2130	2095	2065	2177	2112	304	635	500	1270	5	1	56156301	1233	4.43	0.35	12	0.19	495.00	6188.00	4905	20240202	-55.25	1826	20241206	20.21	2355	-6.79	20250120	2030	8.13	20250203	4150	-47.11	20240208	1826	20.21	20241206	1.01	N	033290	500	303 억		0	N	N	0	N	00	N
54	20250206	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	85	2	4.00	238350175	107760	508.28	2125	2250	2115	2760	1490	2125	2211.86	0.00	0	-27029	2195	2160	2130	2095	2065	2177	2112	304	635	500	1270	5	1	56156301	1241	4.46	0.36	12	0.19	495.00	6188.00	4905	20240202	-54.94	1826	20241206	21.03	2355	-6.16	20250120	2030	8.87	20250203	4150	-46.75	20240208	1826	21.03	20241206	1.01	N	033290	500	303 억		0	N	N	0	N	00	N
55	20250206	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	70	2	3.29	220563450	99685	470.19	2125	2250	2115	2760	1490	2125	2212.60	0.00	0	-22143	2195	2160	2130	2095	2065	2177	2112	304	635	500	1270	5	1	56156301	1233	4.43	0.35	12	0.18	495.00	6188.00	4905	20240202	-55.25	1826	20241206	20.21	2355	-6.79	20250120	2030	8.13	20250203	4150	-47.11	20240208	1826	20.21	20241206	1.01	N	033290	500	303 억		0	N	N	0	N	00	N
56	20250206	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	85	2	4.00	184395950	83191	392.39	2125	2250	2115	2760	1490	2125	2216.54	0.00	0	-24033	2195	2160	2130	2095	2065	2177	2112	304	635	500	1270	5	1	56156301	1241	4.46	0.36	12	0.15	495.00	6188.00	4905	20240202	-54.94	1826	20241206	21.03	2355	-6.16	20250120	2030	8.87	20250203	4150	-46.75	20240208	1826	21.03	20241206	1.01	N	033290	500	303 억		0	N	N	0	N	00	N
57	20250206	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-10	5	-0.47	1266150	596	2.81	2125	2125	2115	2760	1490	2125	2124.41	0.00	0	397	2195	2160	2130	2095	2065	2177	2112	304	635	500	1270	5	1	56156301	1188	4.27	0.34	12	0.00	495.00	6188.00	4905	20240202	-56.88	1826	20241206	15.83	2355	-10.19	20250120	2030	4.19	20250203	4150	-49.04	20240208	1826	15.83	20241206	1.01	N	033290	500	303 억		0	N	N	0	N	00	N
58	20250205	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	30	2	1.43	45208190	21200	62.06	2100	2165	2100	2720	1470	2095	2132.47	0.00	0	2255	2208	2151	2113	2056	2018	2180	2085	304	625	500	1250	5	1	56156301	1193	4.29	0.34	12	0.04	495.00	6188.00	4905	20240202	-56.68	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	4150	-48.80	20240208	1826	16.37	20241206	1.02	N	033290	500	303 억		0	N	N	25	N	00	N
59	20250205	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	55	2	2.63	43446510	20374	59.64	2100	2165	2100	2720	1470	2095	2132.45	0.00	0	2114	2208	2151	2113	2056	2018	2180	2085	304	625	500	1250	5	1	56156301	1207	4.34	0.35	12	0.04	495.00	6188.00	4905	20240202	-56.17	1826	20241206	17.74	2355	-8.70	20250120	2030	5.91	20250203	4150	-48.19	20240208	1826	17.74	20241206	1.02	N	033290	500	303 억		0	N	N	25	N	00	N
60	20250205	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	65	2	3.10	41680845	19548	57.22	2100	2165	2100	2720	1470	2095	2132.23	0.00	0	2090	2208	2151	2113	2056	2018	2180	2085	304	625	500	1250	5	1	56156301	1213	4.36	0.35	12	0.03	495.00	6188.00	4905	20240202	-55.96	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	4150	-47.95	20240208	1826	18.29	20241206	1.02	N	033290	500	303 억		0	N	N	25	N	00	N
61	20250205	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	65	2	3.10	39642270	18599	54.44	2100	2165	2100	2720	1470	2095	2131.42	0.00	0	1752	2208	2151	2113	2056	2018	2180	2085	304	625	500	1250	5	1	56156301	1213	4.36	0.35	12	0.03	495.00	6188.00	4905	20240202	-55.96	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	4150	-47.95	20240208	1826	18.29	20241206	1.02	N	033290	500	303 억		0	N	N	25	N	00	N
62	20250205	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	45	2	2.15	23055060	10861	31.79	2100	2140	2100	2720	1470	2095	2122.74	0.00	0	2219	2208	2151	2113	2056	2018	2180	2085	304	625	500	1250	5	1	56156301	1202	4.32	0.35	12	0.02	495.00	6188.00	4905	20240202	-56.37	1826	20241206	17.20	2355	-9.13	20250120	2030	5.42	20250203	4150	-48.43	20240208	1826	17.20	20241206	1.02	N	033290	500	303 억		0	N	N	25	N	00	N
63	20250205	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	30	2	1.43	14993995	7071	20.70	2100	2135	2100	2720	1470	2095	2120.49	0.00	0	-1230	2208	2151	2113	2056	2018	2180	2085	304	625	500	1250	5	1	56156301	1193	4.29	0.34	12	0.01	495.00	6188.00	4905	20240202	-56.68	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	4150	-48.80	20240208	1826	16.37	20241206	1.02	N	033290	500	303 억		0	N	N	25	N	00	N
64	20250205	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	35	2	1.67	12341945	5822	17.04	2100	2130	2100	2720	1470	2095	2119.88	0.00	0	-1008	2208	2151	2113	2056	2018	2180	2085	304	625	500	1250	5	1	56156301	1196	4.30	0.34	12	0.01	495.00	6188.00	4905	20240202	-56.57	1826	20241206	16.65	2355	-9.55	20250120	2030	4.93	20250203	4150	-48.67	20240208	1826	16.65	20241206	1.02	N	033290	500	303 억		0	N	N	25	N	00	N
65	20250205	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	10	2	0.48	386690	184	0.54	2100	2105	2100	2720	1470	2095	2101.58	0.00	0	-54	2208	2151	2113	2056	2018	2180	2085	304	625	500	1250	5	1	56156301	1182	4.25	0.34	12	0.00	495.00	6188.00	4905	20240202	-57.08	1826	20241206	15.28	2355	-10.62	20250120	2030	3.69	20250203	4150	-49.28	20240208	1826	15.28	20241206	1.02	N	033290	500	303 억		0	N	N	25	N	00	N
66	20250204	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	0	3	0.00	70887735	33587	95.95	2090	2170	2075	2720	1470	2095	2110.57	0.00	0	-4768	2138	2116	2073	2051	2008	2127	2062	304	625	500	1250	5	1	56156301	1176	4.23	0.34	12	0.06	495.00	6188.00	4905	20240202	-57.29	1826	20241206	14.73	2355	-11.04	20250120	2030	3.20	20250203	4150	-49.52	20240208	1826	14.73	20241206	1.02	N	033290	500	303 억		0	N	N	25	N	00	N
67	20250204	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	20	2	0.95	69830325	33084	94.51	2090	2170	2075	2720	1470	2095	2110.70	0.00	0	-4688	2138	2116	2073	2051	2008	2127	2062	304	625	500	1250	5	1	56156301	1188	4.27	0.34	12	0.06	495.00	6188.00	4905	20240202	-56.88	1826	20241206	15.83	2355	-10.19	20250120	2030	4.19	20250203	4150	-49.04	20240208	1826	15.83	20241206	1.02	N	033290	500	303 억		0	N	N	0	N	00	N
68	20250204	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	30	2	1.43	46078965	21773	62.20	2090	2170	2075	2720	1470	2095	2116.34	0.00	0	-4107	2138	2116	2073	2051	2008	2127	2062	304	625	500	1250	5	1	56156301	1193	4.29	0.34	12	0.04	495.00	6188.00	4905	20240202	-56.68	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	4150	-48.80	20240208	1826	16.37	20241206	1.02	N	033290	500	303 억		0	N	N	0	N	00	N
69	20250204	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	30	2	1.43	39815510	18814	53.75	2090	2170	2075	2720	1470	2095	2116.27	0.00	0	-3559	2138	2116	2073	2051	2008	2127	2062	304	625	500	1250	5	1	56156301	1193	4.29	0.34	12	0.03	495.00	6188.00	4905	20240202	-56.68	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	4150	-48.80	20240208	1826	16.37	20241206	1.02	N	033290	500	303 억		0	N	N	0	N	00	N
70	20250204	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	30	2	1.43	36112860	17069	48.76	2090	2170	2075	2720	1470	2095	2115.70	0.00	0	-3463	2138	2116	2073	2051	2008	2127	2062	304	625	500	1250	5	1	56156301	1193	4.29	0.34	12	0.03	495.00	6188.00	4905	20240202	-56.68	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	4150	-48.80	20240208	1826	16.37	20241206	1.02	N	033290	500	303 억		0	N	N	0	N	00	N
71	20250204	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	25	2	1.19	32485535	15351	43.85	2090	2170	2075	2720	1470	2095	2116.18	0.00	0	-2139	2138	2116	2073	2051	2008	2127	2062	304	625	500	1250	5	1	56156301	1191	4.28	0.34	12	0.03	495.00	6188.00	4905	20240202	-56.78	1826	20241206	16.10	2355	-9.98	20250120	2030	4.43	20250203	4150	-48.92	20240208	1826	16.10	20241206	1.02	N	033290	500	303 억		0	N	N	0	N	00	N
72	20250204	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	20	2	0.95	13695920	6517	18.62	2090	2120	2080	2720	1470	2095	2101.57	0.00	0	56	2138	2116	2073	2051	2008	2127	2062	304	625	500	1250	5	1	56156301	1188	4.27	0.34	12	0.01	495.00	6188.00	4905	20240202	-56.88	1826	20241206	15.83	2355	-10.19	20250120	2030	4.19	20250203	4150	-49.04	20240208	1826	15.83	20241206	1.02	N	033290	500	303 억		0	N	N	0	N	00	N
73	20250204	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	10	2	0.48	991020	473	1.35	2090	2105	2090	2720	1470	2095	2095.18	0.00	0	454	2138	2116	2073	2051	2008	2127	2062	304	625	500	1250	5	1	56156301	1182	4.25	0.34	12	0.00	495.00	6188.00	4905	20240202	-57.08	1826	20241206	15.28	2355	-10.62	20250120	2030	3.69	20250203	4150	-49.28	20240208	1826	15.28	20241206	1.02	N	033290	500	303 억		0	N	N	0	N	00	N