KissMeData/309930/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161221	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-60	5	-2.88	16259300	7958	111.08	2080	2090	2010	2700	1460	2080	2043.14	0.25	-2847	2123	2101	2083	2061	2043	2100	2060	21	620	100	1370	5	1	21290990	430	17.41	1.40	12	0.04	116.00	1441.00	4060	20240321	-50.25	1888	20241029	6.99	2465	-18.05	20250210	1962	2.96	20250131	4060	-50.25	20240321	1888	6.99	20241029	1.99	N	309930	100	21 억	54285	N	N	N	N
3	20250228	151227	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-45	5	-2.16	14771805	7221	100.80	2080	2090	2015	2700	1460	2080	2045.67	0.25	-2720	2123	2101	2083	2061	2043	2100	2060	21	620	100	1370	5	1	21290990	433	17.54	1.41	12	0.03	116.00	1441.00	4060	20240321	-49.88	1888	20241029	7.79	2465	-17.44	20250210	1962	3.72	20250131	4060	-49.88	20240321	1888	7.79	20241029	1.99	N	309930	100	21 억	54285	N	N	N	N
4	20250228	141228	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-55	5	-2.64	11698885	5705	79.63	2080	2090	2025	2700	1460	2080	2050.64	0.25	-2719	2123	2101	2083	2061	2043	2100	2060	21	620	100	1370	5	1	21290990	431	17.46	1.41	12	0.03	116.00	1441.00	4060	20240321	-50.12	1888	20241029	7.26	2465	-17.85	20250210	1962	3.21	20250131	4060	-50.12	20240321	1888	7.26	20241029	1.99	N	309930	100	21 억	54285	N	N	N	N
5	20250228	131220	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-30	5	-1.44	9880210	4809	67.13	2080	2090	2030	2700	1460	2080	2054.52	0.25	-1905	2123	2101	2083	2061	2043	2100	2060	21	620	100	1370	5	1	21290990	436	17.67	1.42	12	0.02	116.00	1441.00	4060	20240321	-49.51	1888	20241029	8.58	2465	-16.84	20250210	1962	4.49	20250131	4060	-49.51	20240321	1888	8.58	20241029	1.99	N	309930	100	21 억	54285	N	N	N	N
6	20250228	121215	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-30	5	-1.44	9871995	4805	67.07	2080	2090	2030	2700	1460	2080	2054.53	0.25	-1903	2123	2101	2083	2061	2043	2100	2060	21	620	100	1370	5	1	21290990	436	17.67	1.42	12	0.02	116.00	1441.00	4060	20240321	-49.51	1888	20241029	8.58	2465	-16.84	20250210	1962	4.49	20250131	4060	-49.51	20240321	1888	8.58	20241029	1.99	N	309930	100	21 억	54285	N	N	N	N
7	20250228	111219	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-45	5	-2.16	9779745	4760	66.44	2080	2090	2030	2700	1460	2080	2054.57	0.25	-1858	2123	2101	2083	2061	2043	2100	2060	21	620	100	1370	5	1	21290990	433	17.54	1.41	12	0.02	116.00	1441.00	4060	20240321	-49.88	1888	20241029	7.79	2465	-17.44	20250210	1962	3.72	20250131	4060	-49.88	20240321	1888	7.79	20241029	1.99	N	309930	100	21 억	54285	N	N	N	N
8	20250228	101218	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	10	2	0.48	2571275	1232	17.20	2080	2090	2050	2700	1460	2080	2087.07	0.25	-1179	2123	2101	2083	2061	2043	2100	2060	21	620	100	1370	5	1	21290990	445	18.02	1.45	12	0.01	116.00	1441.00	4060	20240321	-48.52	1888	20241029	10.70	2465	-15.21	20250210	1962	6.52	20250131	4060	-48.52	20240321	1888	10.70	20241029	1.99	N	309930	100	21 억	54285	N	N	N	N
9	20250228	091222	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-30	5	-1.44	560700	270	3.77	2080	2080	2050	2700	1460	2080	2076.67	0.25	-240	2123	2101	2083	2061	2043	2100	2060	21	620	100	1370	5	1	21290990	436	17.67	1.42	12	0.00	116.00	1441.00	4060	20240321	-49.51	1888	20241029	8.58	2465	-16.84	20250210	1962	4.49	20250131	4060	-49.51	20240321	1888	8.58	20241029	1.99	N	309930	100	21 억	54285	N	N	N	N
10	20250227	161207	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-20	5	-0.95	14917170	7164	60.70	2080	2105	2065	2730	1470	2100	2082.24	0.26	-1873	2183	2141	2088	2046	1993	2162	2067	21	630	100	1380	5	1	21290990	443	17.93	1.44	12	0.03	116.00	1441.00	4060	20240321	-48.77	1888	20241029	10.17	2465	-15.62	20250210	1962	6.01	20250131	4060	-48.77	20240321	1888	10.17	20241029	2.00	N	309930	100	21 억	56158	N	N	N	N
11	20250227	151209	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-5	5	-0.24	13788305	6623	56.11	2080	2105	2065	2730	1470	2100	2081.88	0.26	-1647	2183	2141	2088	2046	1993	2162	2067	21	630	100	1380	5	1	21290990	446	18.06	1.45	12	0.03	116.00	1441.00	4060	20240321	-48.40	1888	20241029	10.96	2465	-15.01	20250210	1962	6.78	20250131	4060	-48.40	20240321	1888	10.96	20241029	2.00	N	309930	100	21 억	56158	N	N	N	N
12	20250227	141211	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-10	5	-0.48	11781610	5664	47.99	2080	2105	2065	2730	1470	2100	2080.09	0.26	-739	2183	2141	2088	2046	1993	2162	2067	21	630	100	1380	5	1	21290990	445	18.02	1.45	12	0.03	116.00	1441.00	4060	20240321	-48.52	1888	20241029	10.70	2465	-15.21	20250210	1962	6.52	20250131	4060	-48.52	20240321	1888	10.70	20241029	2.00	N	309930	100	21 억	56158	N	N	N	N
13	20250227	131209	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-15	5	-0.71	10671550	5133	43.49	2080	2105	2065	2730	1470	2100	2079.01	0.26	-236	2183	2141	2088	2046	1993	2162	2067	21	630	100	1380	5	1	21290990	444	17.97	1.45	12	0.02	116.00	1441.00	4060	20240321	-48.65	1888	20241029	10.43	2465	-15.42	20250210	1962	6.27	20250131	4060	-48.65	20240321	1888	10.43	20241029	2.00	N	309930	100	21 억	56158	N	N	N	N
14	20250227	121205	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-15	5	-0.71	10671550	5133	43.49	2080	2105	2065	2730	1470	2100	2079.01	0.26	-236	2183	2141	2088	2046	1993	2162	2067	21	630	100	1380	5	1	21290990	444	17.97	1.45	12	0.02	116.00	1441.00	4060	20240321	-48.65	1888	20241029	10.43	2465	-15.42	20250210	1962	6.27	20250131	4060	-48.65	20240321	1888	10.43	20241029	2.00	N	309930	100	21 억	56158	N	N	N	N
15	20250227	111215	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	5	2	0.24	9004525	4334	36.72	2080	2105	2065	2730	1470	2100	2077.65	0.26	502	2183	2141	2088	2046	1993	2162	2067	21	630	100	1380	5	1	21290990	448	18.15	1.46	12	0.02	116.00	1441.00	4060	20240321	-48.15	1888	20241029	11.49	2465	-14.60	20250210	1962	7.29	20250131	4060	-48.15	20240321	1888	11.49	20241029	2.00	N	309930	100	21 억	56158	N	N	N	N
16	20250227	101245	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-25	5	-1.19	7003055	3376	28.60	2080	2090	2065	2730	1470	2100	2074.36	0.26	985	2183	2141	2088	2046	1993	2162	2067	21	630	100	1380	5	1	21290990	442	17.89	1.44	12	0.02	116.00	1441.00	4060	20240321	-48.89	1888	20241029	9.90	2465	-15.82	20250210	1962	5.76	20250131	4060	-48.89	20240321	1888	9.90	20241029	2.00	N	309930	100	21 억	56158	N	N	N	N
17	20250227	091301	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-25	5	-1.19	1884415	908	7.69	2080	2080	2075	2730	1470	2100	2075.35	0.26	446	2183	2141	2088	2046	1993	2162	2067	21	630	100	1380	5	1	21290990	442	17.89	1.44	12	0.00	116.00	1441.00	4060	20240321	-48.89	1888	20241029	9.90	2465	-15.82	20250210	1962	5.76	20250131	4060	-48.89	20240321	1888	9.90	20241029	2.00	N	309930	100	21 억	56158	N	N	N	N
18	20250226	161207	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	35	2	1.69	24044735	11550	138.22	2060	2130	2035	2680	1450	2065	2081.80	0.27	-1890	2078	2071	2058	2051	2038	2075	2055	21	615	100	1360	5	1	21290990	447	18.10	1.46	12	0.05	116.00	1441.00	4060	20240321	-48.28	1888	20241029	11.23	2465	-14.81	20250210	1962	7.03	20250131	4060	-48.28	20240321	1888	11.23	20241029	2.00	N	309930	100	21 억	58048	N	N	N	N
19	20250226	151213	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	25	2	1.21	23238335	11166	133.63	2060	2130	2035	2680	1450	2065	2081.17	0.27	-1877	2078	2071	2058	2051	2038	2075	2055	21	615	100	1360	5	1	21290990	445	18.02	1.45	12	0.05	116.00	1441.00	4060	20240321	-48.52	1888	20241029	10.70	2465	-15.21	20250210	1962	6.52	20250131	4060	-48.52	20240321	1888	10.70	20241029	2.00	N	309930	100	21 억	58048	N	N	N	N
20	20250226	141211	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	10	2	0.48	10682825	5202	62.25	2060	2075	2035	2680	1450	2065	2053.60	0.27	-305	2078	2071	2058	2051	2038	2075	2055	21	615	100	1360	5	1	21290990	442	17.89	1.44	12	0.02	116.00	1441.00	4060	20240321	-48.89	1888	20241029	9.90	2465	-15.82	20250210	1962	5.76	20250131	4060	-48.89	20240321	1888	9.90	20241029	2.00	N	309930	100	21 억	58048	N	N	N	N
21	20250226	131208	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	10	2	0.48	10411005	5071	60.69	2060	2075	2035	2680	1450	2065	2053.05	0.27	-304	2078	2071	2058	2051	2038	2075	2055	21	615	100	1360	5	1	21290990	442	17.89	1.44	12	0.02	116.00	1441.00	4060	20240321	-48.89	1888	20241029	9.90	2465	-15.82	20250210	1962	5.76	20250131	4060	-48.89	20240321	1888	9.90	20241029	2.00	N	309930	100	21 억	58048	N	N	N	N
22	20250226	121208	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	0	3	0.00	7321300	3576	42.80	2060	2065	2035	2680	1450	2065	2047.34	0.27	-204	2078	2071	2058	2051	2038	2075	2055	21	615	100	1360	5	1	21290990	440	17.80	1.43	12	0.02	116.00	1441.00	4060	20240321	-49.14	1888	20241029	9.38	2465	-16.23	20250210	1962	5.25	20250131	4060	-49.14	20240321	1888	9.38	20241029	2.00	N	309930	100	21 억	58048	N	N	N	N
23	20250226	111207	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-30	5	-1.45	4839925	2369	28.35	2060	2060	2035	2680	1450	2065	2043.02	0.27	363	2078	2071	2058	2051	2038	2075	2055	21	615	100	1360	5	1	21290990	433	17.54	1.41	12	0.01	116.00	1441.00	4060	20240321	-49.88	1888	20241029	7.79	2465	-17.44	20250210	1962	3.72	20250131	4060	-49.88	20240321	1888	7.79	20241029	2.00	N	309930	100	21 억	58048	N	N	N	N
24	20250226	101204	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-5	5	-0.24	1853010	905	10.83	2060	2060	2045	2680	1450	2065	2047.52	0.27	94	2078	2071	2058	2051	2038	2075	2055	21	615	100	1360	5	1	21290990	439	17.76	1.43	12	0.00	116.00	1441.00	4060	20240321	-49.26	1888	20241029	9.11	2465	-16.43	20250210	1962	4.99	20250131	4060	-49.26	20240321	1888	9.11	20241029	2.00	N	309930	100	21 억	58048	N	N	N	N
25	20250226	091215	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-20	5	-0.97	1331220	650	7.78	2060	2060	2045	2680	1450	2065	2048.03	0.27	-2	2078	2071	2058	2051	2038	2075	2055	21	615	100	1360	5	1	21290990	435	17.63	1.42	12	0.00	116.00	1441.00	4060	20240321	-49.63	1888	20241029	8.32	2465	-17.04	20250210	1962	4.23	20250131	4060	-49.63	20240321	1888	8.32	20241029	2.00	N	309930	100	21 억	58048	N	N	N	N
26	20250225	161159	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	15	2	0.73	17137420	8355	34.67	2065	2065	2045	2665	1435	2050	2051.16	0.28	-544	2100	2075	2050	2025	2000	2062	2012	21	615	100	1350	5	1	21290990	440	17.80	1.43	12	0.04	116.00	1441.00	4060	20240321	-49.14	1888	20241029	9.38	2465	-16.23	20250210	1962	5.25	20250131	4060	-49.14	20240321	1888	9.38	20241029	2.00	N	309930	100	21 억	58592	N	N	N	N
27	20250225	151159	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	5	2	0.24	16509445	8050	33.40	2065	2065	2045	2665	1435	2050	2050.86	0.28	-544	2100	2075	2050	2025	2000	2062	2012	21	615	100	1350	5	1	21290990	438	17.72	1.43	12	0.04	116.00	1441.00	4060	20240321	-49.38	1888	20241029	8.85	2465	-16.63	20250210	1962	4.74	20250131	4060	-49.38	20240321	1888	8.85	20241029	2.00	N	309930	100	21 억	58592	N	N	N	N
28	20250225	141157	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	15	2	0.73	12041475	5867	24.34	2065	2065	2050	2665	1435	2050	2052.41	0.28	-550	2100	2075	2050	2025	2000	2062	2012	21	615	100	1350	5	1	21290990	440	17.80	1.43	12	0.03	116.00	1441.00	4060	20240321	-49.14	1888	20241029	9.38	2465	-16.23	20250210	1962	5.25	20250131	4060	-49.14	20240321	1888	9.38	20241029	2.00	N	309930	100	21 억	58592	N	N	N	N
29	20250225	131203	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	0	3	0.00	11461410	5586	23.18	2065	2065	2050	2665	1435	2050	2051.81	0.28	-550	2100	2075	2050	2025	2000	2062	2012	21	615	100	1350	5	1	21290990	436	17.67	1.42	12	0.03	116.00	1441.00	4060	20240321	-49.51	1888	20241029	8.58	2465	-16.84	20250210	1962	4.49	20250131	4060	-49.51	20240321	1888	8.58	20241029	2.00	N	309930	100	21 억	58592	N	N	N	N
30	20250225	121200	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	10	2	0.49	8498185	4143	17.19	2065	2065	2050	2665	1435	2050	2051.22	0.28	-550	2100	2075	2050	2025	2000	2062	2012	21	615	100	1350	5	1	21290990	439	17.76	1.43	12	0.02	116.00	1441.00	4060	20240321	-49.26	1888	20241029	9.11	2465	-16.43	20250210	1962	4.99	20250131	4060	-49.26	20240321	1888	9.11	20241029	2.00	N	309930	100	21 억	58592	N	N	N	N
31	20250225	111158	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	0	3	0.00	7357355	3588	14.89	2065	2065	2050	2665	1435	2050	2050.54	0.28	-606	2100	2075	2050	2025	2000	2062	2012	21	615	100	1350	5	1	21290990	436	17.67	1.42	12	0.02	116.00	1441.00	4060	20240321	-49.51	1888	20241029	8.58	2465	-16.84	20250210	1962	4.49	20250131	4060	-49.51	20240321	1888	8.58	20241029	2.00	N	309930	100	21 억	58592	N	N	N	N
32	20250225	101156	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	5	2	0.24	1815065	885	3.67	2065	2065	2050	2665	1435	2050	2050.92	0.28	-166	2100	2075	2050	2025	2000	2062	2012	21	615	100	1350	5	1	21290990	438	17.72	1.43	12	0.00	116.00	1441.00	4060	20240321	-49.38	1888	20241029	8.85	2465	-16.63	20250210	1962	4.74	20250131	4060	-49.38	20240321	1888	8.85	20241029	2.00	N	309930	100	21 억	58592	N	N	N	N
33	20250225	091203	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	10	2	0.49	142235	69	0.29	2065	2065	2060	2665	1435	2050	2061.38	0.28	-50	2100	2075	2050	2025	2000	2062	2012	21	615	100	1350	5	1	21290990	439	17.76	1.43	12	0.00	116.00	1441.00	4060	20240321	-49.26	1888	20241029	9.11	2465	-16.43	20250210	1962	4.99	20250131	4060	-49.26	20240321	1888	9.11	20241029	2.00	N	309930	100	21 억	58592	N	N	N	N
34	20250224	161149	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-25	5	-1.20	49230055	24100	531.66	2075	2075	2025	2695	1455	2075	2042.74	0.24	8173	2098	2086	2068	2056	2038	2092	2062	21	620	100	1360	5	1	21290990	436	17.67	1.42	12	0.11	116.00	1441.00	4060	20240321	-49.51	1888	20241029	8.58	2465	-16.84	20250210	1962	4.49	20250131	4060	-49.51	20240321	1888	8.58	20241029	1.99	N	309930	100	21 억	50107	N	N	N	N
35	20250224	151149	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-25	5	-1.20	45702000	22379	493.69	2075	2075	2025	2695	1455	2075	2042.18	0.24	8725	2098	2086	2068	2056	2038	2092	2062	21	620	100	1360	5	1	21290990	436	17.67	1.42	12	0.11	116.00	1441.00	4060	20240321	-49.51	1888	20241029	8.58	2465	-16.84	20250210	1962	4.49	20250131	4060	-49.51	20240321	1888	8.58	20241029	1.99	N	309930	100	21 억	50107	N	N	N	N
36	20250224	141147	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-25	5	-1.20	45445750	22254	490.93	2075	2075	2025	2695	1455	2075	2042.14	0.24	8725	2098	2086	2068	2056	2038	2092	2062	21	620	100	1360	5	1	21290990	436	17.67	1.42	12	0.10	116.00	1441.00	4060	20240321	-49.51	1888	20241029	8.58	2465	-16.84	20250210	1962	4.49	20250131	4060	-49.51	20240321	1888	8.58	20241029	1.99	N	309930	100	21 억	50107	N	N	N	N
37	20250224	131149	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-25	5	-1.20	45179250	22124	488.07	2075	2075	2025	2695	1455	2075	2042.09	0.24	8725	2098	2086	2068	2056	2038	2092	2062	21	620	100	1360	5	1	21290990	436	17.67	1.42	12	0.10	116.00	1441.00	4060	20240321	-49.51	1888	20241029	8.58	2465	-16.84	20250210	1962	4.49	20250131	4060	-49.51	20240321	1888	8.58	20241029	1.99	N	309930	100	21 억	50107	N	N	N	N
38	20250224	121146	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-20	5	-0.96	41119990	20121	443.88	2075	2075	2025	2695	1455	2075	2043.64	0.24	8713	2098	2086	2068	2056	2038	2092	2062	21	620	100	1360	5	1	21290990	438	17.72	1.43	12	0.09	116.00	1441.00	4060	20240321	-49.38	1888	20241029	8.85	2465	-16.63	20250210	1962	4.74	20250131	4060	-49.38	20240321	1888	8.85	20241029	1.99	N	309930	100	21 억	50107	N	N	N	N
39	20250224	111143	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	0	3	0.00	10019420	4875	107.54	2075	2075	2025	2695	1455	2075	2055.27	0.24	-2303	2098	2086	2068	2056	2038	2092	2062	21	620	100	1360	5	1	21290990	442	17.89	1.44	12	0.02	116.00	1441.00	4060	20240321	-48.89	1888	20241029	9.90	2465	-15.82	20250210	1962	5.76	20250131	4060	-48.89	20240321	1888	9.90	20241029	1.99	N	309930	100	21 억	50107	N	N	N	N
40	20250224	101143	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-25	5	-1.20	6300640	3074	67.81	2075	2075	2025	2695	1455	2075	2049.66	0.24	-806	2098	2086	2068	2056	2038	2092	2062	21	620	100	1360	5	1	21290990	436	17.67	1.42	12	0.01	116.00	1441.00	4060	20240321	-49.51	1888	20241029	8.58	2465	-16.84	20250210	1962	4.49	20250131	4060	-49.51	20240321	1888	8.58	20241029	1.99	N	309930	100	21 억	50107	N	N	N	N
41	20250224	091150	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-35	5	-1.69	2964145	1442	31.81	2075	2075	2040	2695	1455	2075	2055.58	0.24	-835	2098	2086	2068	2056	2038	2092	2062	21	620	100	1360	5	1	21290990	434	17.59	1.42	12	0.01	116.00	1441.00	4060	20240321	-49.75	1888	20241029	8.05	2465	-17.24	20250210	1962	3.98	20250131	4060	-49.75	20240321	1888	8.05	20241029	1.99	N	309930	100	21 억	50107	N	N	N	N
42	20250221	161139	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	10	2	0.48	9348780	4519	31.91	2050	2080	2050	2680	1450	2065	2068.77	0.23	456	2151	2107	2086	2042	2021	2097	2032	21	615	100	1360	5	1	21290990	442	17.89	1.44	12	0.02	116.00	1441.00	4060	20240321	-48.89	1888	20241029	9.90	2465	-15.82	20250210	1962	5.76	20250131	4060	-48.89	20240321	1888	9.90	20241029	2.00	N	309930	100	21 억	49651	N	N	N	N
43	20250221	151144	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	5	2	0.24	9108080	4403	31.09	2050	2080	2050	2680	1450	2065	2068.61	0.23	491	2151	2107	2086	2042	2021	2097	2032	21	615	100	1360	5	1	21290990	441	17.84	1.44	12	0.02	116.00	1441.00	4060	20240321	-49.01	1888	20241029	9.64	2465	-16.02	20250210	1962	5.50	20250131	4060	-49.01	20240321	1888	9.64	20241029	2.00	N	309930	100	21 억	49651	N	N	N	N
44	20250221	141145	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	15	2	0.73	8303495	4015	28.35	2050	2080	2050	2680	1450	2065	2068.12	0.23	594	2151	2107	2086	2042	2021	2097	2032	21	615	100	1360	5	1	21290990	443	17.93	1.44	12	0.02	116.00	1441.00	4060	20240321	-48.77	1888	20241029	10.17	2465	-15.62	20250210	1962	6.01	20250131	4060	-48.77	20240321	1888	10.17	20241029	2.00	N	309930	100	21 억	49651	N	N	N	N
45	20250221	131144	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	15	2	0.73	8106415	3920	27.68	2050	2080	2050	2680	1450	2065	2067.96	0.23	646	2151	2107	2086	2042	2021	2097	2032	21	615	100	1360	5	1	21290990	443	17.93	1.44	12	0.02	116.00	1441.00	4060	20240321	-48.77	1888	20241029	10.17	2465	-15.62	20250210	1962	6.01	20250131	4060	-48.77	20240321	1888	10.17	20241029	2.00	N	309930	100	21 억	49651	N	N	N	N
46	20250221	121144	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	15	2	0.73	8106415	3920	27.68	2050	2080	2050	2680	1450	2065	2067.96	0.23	646	2151	2107	2086	2042	2021	2097	2032	21	615	100	1360	5	1	21290990	443	17.93	1.44	12	0.02	116.00	1441.00	4060	20240321	-48.77	1888	20241029	10.17	2465	-15.62	20250210	1962	6.01	20250131	4060	-48.77	20240321	1888	10.17	20241029	2.00	N	309930	100	21 억	49651	N	N	N	N
47	20250221	111140	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	15	2	0.73	7792335	3769	26.61	2050	2080	2050	2680	1450	2065	2067.48	0.23	646	2151	2107	2086	2042	2021	2097	2032	21	615	100	1360	5	1	21290990	443	17.93	1.44	12	0.02	116.00	1441.00	4060	20240321	-48.77	1888	20241029	10.17	2465	-15.62	20250210	1962	6.01	20250131	4060	-48.77	20240321	1888	10.17	20241029	2.00	N	309930	100	21 억	49651	N	N	N	N
48	20250221	101142	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	15	2	0.73	1852410	896	6.33	2050	2080	2050	2680	1450	2065	2067.42	0.23	-597	2151	2107	2086	2042	2021	2097	2032	21	615	100	1360	5	1	21290990	443	17.93	1.44	12	0.00	116.00	1441.00	4060	20240321	-48.77	1888	20241029	10.17	2465	-15.62	20250210	1962	6.01	20250131	4060	-48.77	20240321	1888	10.17	20241029	2.00	N	309930	100	21 억	49651	N	N	N	N
49	20250221	091145	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	15	2	0.73	457210	223	1.57	2050	2080	2050	2680	1450	2065	2050.27	0.23	35	2151	2107	2086	2042	2021	2097	2032	21	615	100	1360	5	1	21290990	443	17.93	1.44	12	0.00	116.00	1441.00	4060	20240321	-48.77	1888	20241029	10.17	2465	-15.62	20250210	1962	6.01	20250131	4060	-48.77	20240321	1888	10.17	20241029	2.00	N	309930	100	21 억	49651	N	N	N	N
50	20250220	161133	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-60	5	-2.82	29419880	14162	47.80	2130	2130	2065	2760	1490	2125	2077.38	0.24	-1839	2168	2146	2108	2086	2048	2157	2097	21	635	100	1400	5	1	21290990	440	17.80	1.43	12	0.07	116.00	1441.00	4060	20240321	-49.14	1888	20241029	9.38	2465	-16.23	20250210	1962	5.25	20250131	4060	-49.14	20240321	1888	9.38	20241029	2.00	N	309930	100	21 억	51490	N	N	N	N
51	20250220	151140	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-50	5	-2.35	24597335	11838	39.95	2130	2130	2065	2760	1490	2125	2077.83	0.24	-1579	2168	2146	2108	2086	2048	2157	2097	21	635	100	1400	5	1	21290990	442	17.89	1.44	12	0.06	116.00	1441.00	4060	20240321	-48.89	1888	20241029	9.90	2465	-15.82	20250210	1962	5.76	20250131	4060	-48.89	20240321	1888	9.90	20241029	2.00	N	309930	100	21 억	51490	N	N	N	N
52	20250220	141139	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-55	5	-2.59	24445510	11765	39.71	2130	2130	2065	2760	1490	2125	2077.82	0.24	-1574	2168	2146	2108	2086	2048	2157	2097	21	635	100	1400	5	1	21290990	441	17.84	1.44	12	0.06	116.00	1441.00	4060	20240321	-49.01	1888	20241029	9.64	2465	-16.02	20250210	1962	5.50	20250131	4060	-49.01	20240321	1888	9.64	20241029	2.00	N	309930	100	21 억	51490	N	N	N	N
53	20250220	131136	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-50	5	-2.35	20786070	10000	33.75	2130	2130	2070	2760	1490	2125	2078.61	0.24	-1567	2168	2146	2108	2086	2048	2157	2097	21	635	100	1400	5	1	21290990	442	17.89	1.44	12	0.05	116.00	1441.00	4060	20240321	-48.89	1888	20241029	9.90	2465	-15.82	20250210	1962	5.76	20250131	4060	-48.89	20240321	1888	9.90	20241029	2.00	N	309930	100	21 억	51490	N	N	N	N
54	20250220	121137	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-45	5	-2.12	18827165	9059	30.57	2130	2130	2070	2760	1490	2125	2078.28	0.24	-1125	2168	2146	2108	2086	2048	2157	2097	21	635	100	1400	5	1	21290990	443	17.93	1.44	12	0.04	116.00	1441.00	4060	20240321	-48.77	1888	20241029	10.17	2465	-15.62	20250210	1962	6.01	20250131	4060	-48.77	20240321	1888	10.17	20241029	2.00	N	309930	100	21 억	51490	N	N	N	N
55	20250220	111136	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-55	5	-2.59	15439505	7423	25.05	2130	2130	2070	2760	1490	2125	2079.95	0.24	-1121	2168	2146	2108	2086	2048	2157	2097	21	635	100	1400	5	1	21290990	441	17.84	1.44	12	0.03	116.00	1441.00	4060	20240321	-49.01	1888	20241029	9.64	2465	-16.02	20250210	1962	5.50	20250131	4060	-49.01	20240321	1888	9.64	20241029	2.00	N	309930	100	21 억	51490	N	N	N	N
56	20250220	101137	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-30	5	-1.41	7204190	3458	11.67	2130	2130	2070	2760	1490	2125	2083.34	0.24	253	2168	2146	2108	2086	2048	2157	2097	21	635	100	1400	5	1	21290990	446	18.06	1.45	12	0.02	116.00	1441.00	4060	20240321	-48.40	1888	20241029	10.96	2465	-15.01	20250210	1962	6.78	20250131	4060	-48.40	20240321	1888	10.96	20241029	2.00	N	309930	100	21 억	51490	N	N	N	N
57	20250220	091140	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-45	5	-2.12	343130	163	0.55	2130	2130	2080	2760	1490	2125	2105.09	0.24	-39	2168	2146	2108	2086	2048	2157	2097	21	635	100	1400	5	1	21290990	443	17.93	1.44	12	0.00	116.00	1441.00	4060	20240321	-48.77	1888	20241029	10.17	2465	-15.62	20250210	1962	6.01	20250131	4060	-48.77	20240321	1888	10.17	20241029	2.00	N	309930	100	21 억	51490	N	N	N	N
58	20250219	161132	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	5	2	0.24	62193890	29629	201.01	2115	2130	2070	2755	1485	2120	2099.04	0.22	-1349	2166	2142	2131	2107	2096	2137	2102	21	635	100	1390	5	1	21290990	452	18.32	1.47	12	0.14	116.00	1441.00	4060	20240321	-47.66	1888	20241029	12.55	2465	-13.79	20250210	1962	8.31	20250131	4060	-47.66	20240321	1888	12.55	20241029	2.01	N	309930	100	21 억	45816	N	N	N	N
59	20250219	151136	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-30	5	-1.42	58043180	27644	187.54	2115	2130	2075	2755	1485	2120	2099.67	0.22	-513	2166	2142	2131	2107	2096	2137	2102	21	635	100	1390	5	1	21290990	445	18.02	1.45	12	0.13	116.00	1441.00	4060	20240321	-48.52	1888	20241029	10.70	2465	-15.21	20250210	1962	6.52	20250131	4060	-48.52	20240321	1888	10.70	20241029	2.01	N	309930	100	21 억	45816	N	N	N	N
60	20250219	141131	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-20	5	-0.94	44677400	21218	143.95	2115	2130	2080	2755	1485	2120	2105.64	0.22	-601	2166	2142	2131	2107	2096	2137	2102	21	635	100	1390	5	1	21290990	447	18.10	1.46	12	0.10	116.00	1441.00	4060	20240321	-48.28	1888	20241029	11.23	2465	-14.81	20250210	1962	7.03	20250131	4060	-48.28	20240321	1888	11.23	20241029	2.01	N	309930	100	21 억	45816	N	N	N	N
61	20250219	131132	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-35	5	-1.65	36510580	17319	117.50	2115	2130	2080	2755	1485	2120	2108.12	0.22	-890	2166	2142	2131	2107	2096	2137	2102	21	635	100	1390	5	1	21290990	444	17.97	1.45	12	0.08	116.00	1441.00	4060	20240321	-48.65	1888	20241029	10.43	2465	-15.42	20250210	1962	6.27	20250131	4060	-48.65	20240321	1888	10.43	20241029	2.01	N	309930	100	21 억	45816	N	N	N	N
62	20250219	121132	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	5	2	0.24	21451515	10130	68.72	2115	2130	2110	2755	1485	2120	2117.62	0.22	-1185	2166	2142	2131	2107	2096	2137	2102	21	635	100	1390	5	1	21290990	452	18.32	1.47	12	0.05	116.00	1441.00	4060	20240321	-47.66	1888	20241029	12.55	2465	-13.79	20250210	1962	8.31	20250131	4060	-47.66	20240321	1888	12.55	20241029	2.01	N	309930	100	21 억	45816	N	N	N	N
63	20250219	111133	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	5	2	0.24	19202180	9069	61.53	2115	2130	2110	2755	1485	2120	2117.34	0.22	-185	2166	2142	2131	2107	2096	2137	2102	21	635	100	1390	5	1	21290990	452	18.32	1.47	12	0.04	116.00	1441.00	4060	20240321	-47.66	1888	20241029	12.55	2465	-13.79	20250210	1962	8.31	20250131	4060	-47.66	20240321	1888	12.55	20241029	2.01	N	309930	100	21 억	45816	N	N	N	N
64	20250219	101133	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	0	3	0.00	7609620	3595	24.39	2115	2130	2110	2755	1485	2120	2116.72	0.22	-184	2166	2142	2131	2107	2096	2137	2102	21	635	100	1390	5	1	21290990	451	18.28	1.47	12	0.02	116.00	1441.00	4060	20240321	-47.78	1888	20241029	12.29	2465	-14.00	20250210	1962	8.05	20250131	4060	-47.78	20240321	1888	12.29	20241029	2.01	N	309930	100	21 억	45816	N	N	N	N
65	20250219	091135	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	-5	5	-0.24	10595	5	0.03	2115	2130	2110	2755	1485	2120	2119.00	0.22	0	2166	2142	2131	2107	2096	2137	2102	21	635	100	1390	5	1	21290990	450	18.23	1.47	12	0.00	116.00	1441.00	4060	20240321	-47.91	1888	20241029	12.02	2465	-14.20	20250210	1962	7.80	20250131	4060	-47.91	20240321	1888	12.02	20241029	2.01	N	309930	100	21 억	45816	N	N	N	N
66	20250218	161128	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	-25	5	-1.17	31422120	14740	47.77	2155	2155	2120	2785	1505	2145	2131.76	0.23	-2220	2181	2162	2136	2117	2091	2167	2122	21	640	100	1410	5	1	21290990	451	18.28	1.47	12	0.07	116.00	1441.00	4060	20240321	-47.78	1888	20241029	12.29	2465	-14.00	20250210	1962	8.05	20250131	4060	-47.78	20240321	1888	12.29	20241029	2.01	N	309930	100	21 억	48035	N	N	N	N
67	20250218	151130	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	-25	5	-1.17	28479490	13352	43.27	2155	2155	2120	2785	1505	2145	2132.98	0.23	-1208	2181	2162	2136	2117	2091	2167	2122	21	640	100	1410	5	1	21290990	451	18.28	1.47	12	0.06	116.00	1441.00	4060	20240321	-47.78	1888	20241029	12.29	2465	-14.00	20250210	1962	8.05	20250131	4060	-47.78	20240321	1888	12.29	20241029	2.01	N	309930	100	21 억	48035	N	N	N	N
68	20250218	141131	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	-25	5	-1.17	28475235	13350	43.26	2155	2155	2120	2785	1505	2145	2132.98	0.23	-1208	2181	2162	2136	2117	2091	2167	2122	21	640	100	1410	5	1	21290990	451	18.28	1.47	12	0.06	116.00	1441.00	4060	20240321	-47.78	1888	20241029	12.29	2465	-14.00	20250210	1962	8.05	20250131	4060	-47.78	20240321	1888	12.29	20241029	2.01	N	309930	100	21 억	48035	N	N	N	N
69	20250218	131128	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	-20	5	-0.93	19984520	9350	30.30	2155	2155	2125	2785	1505	2145	2137.38	0.23	-1905	2181	2162	2136	2117	2091	2167	2122	21	640	100	1410	5	1	21290990	452	18.32	1.47	12	0.04	116.00	1441.00	4060	20240321	-47.66	1888	20241029	12.55	2465	-13.79	20250210	1962	8.31	20250131	4060	-47.66	20240321	1888	12.55	20241029	2.01	N	309930	100	21 억	48035	N	N	N	N
70	20250218	121131	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	5	2	0.23	15372275	7197	23.32	2155	2155	2125	2785	1505	2145	2135.93	0.23	-1639	2181	2162	2136	2117	2091	2167	2122	21	640	100	1410	5	1	21290990	458	18.53	1.49	12	0.03	116.00	1441.00	4060	20240321	-47.04	1888	20241029	13.88	2465	-12.78	20250210	1962	9.58	20250131	4060	-47.04	20240321	1888	13.88	20241029	2.01	N	309930	100	21 억	48035	N	N	N	N
71	20250218	111128	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-15	5	-0.70	10612095	4976	16.13	2155	2155	2125	2785	1505	2145	2132.66	0.23	-366	2181	2162	2136	2117	2091	2167	2122	21	640	100	1410	5	1	21290990	453	18.36	1.48	12	0.02	116.00	1441.00	4060	20240321	-47.54	1888	20241029	12.82	2465	-13.59	20250210	1962	8.56	20250131	4060	-47.54	20240321	1888	12.82	20241029	2.01	N	309930	100	21 억	48035	N	N	N	N
72	20250218	101128	57	100.00	KOSDAQ	유통	N	N	N	N	N	2145	0	3	0.00	4130305	1933	6.26	2155	2155	2125	2785	1505	2145	2136.73	0.23	-147	2181	2162	2136	2117	2091	2167	2122	21	640	100	1410	5	1	21290990	457	18.49	1.49	12	0.01	116.00	1441.00	4060	20240321	-47.17	1888	20241029	13.61	2465	-12.98	20250210	1962	9.33	20250131	4060	-47.17	20240321	1888	13.61	20241029	2.01	N	309930	100	21 억	48035	N	N	N	N
73	20250218	091132	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-15	5	-0.70	1390645	651	2.11	2155	2155	2130	2785	1505	2145	2136.17	0.23	403	2181	2162	2136	2117	2091	2167	2122	21	640	100	1410	5	1	21290990	453	18.36	1.48	12	0.00	116.00	1441.00	4060	20240321	-47.54	1888	20241029	12.82	2465	-13.59	20250210	1962	8.56	20250131	4060	-47.54	20240321	1888	12.82	20241029	2.01	N	309930	100	21 억	48035	N	N	N	N
74	20250217	161128	57	100.00	KOSDAQ	유통	N	N	N	N	N	2145	10	2	0.47	65989930	30855	86.04	2145	2155	2110	2775	1495	2135	2138.71	0.24	-3963	2195	2165	2135	2105	2075	2150	2090	21	640	100	1400	5	1	21290990	457	18.49	1.49	12	0.14	116.00	1441.00	4060	20240321	-47.17	1888	20241029	13.61	2465	-12.98	20250210	1962	9.33	20250131	4060	-47.17	20240321	1888	13.61	20241029	2.02	N	309930	100	21 억	51858	N	N	N	N
75	20250217	151126	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	5	2	0.23	58144375	27200	75.85	2145	2155	2110	2775	1495	2135	2137.66	0.24	-3814	2195	2165	2135	2105	2075	2150	2090	21	640	100	1400	5	1	21290990	456	18.45	1.49	12	0.13	116.00	1441.00	4060	20240321	-47.29	1888	20241029	13.35	2465	-13.18	20250210	1962	9.07	20250131	4060	-47.29	20240321	1888	13.35	20241029	2.02	N	309930	100	21 억	51858	N	N	N	N
76	20250217	141125	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	15	2	0.70	37090880	17392	48.50	2145	2150	2110	2775	1495	2135	2132.64	0.24	-3433	2195	2165	2135	2105	2075	2150	2090	21	640	100	1400	5	1	21290990	458	18.53	1.49	12	0.08	116.00	1441.00	4060	20240321	-47.04	1888	20241029	13.88	2465	-12.78	20250210	1962	9.58	20250131	4060	-47.04	20240321	1888	13.88	20241029	2.02	N	309930	100	21 억	51858	N	N	N	N
77	20250217	131130	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	-20	5	-0.94	16805570	7906	22.05	2145	2150	2110	2775	1495	2135	2125.67	0.24	816	2195	2165	2135	2105	2075	2150	2090	21	640	100	1400	5	1	21290990	450	18.23	1.47	12	0.04	116.00	1441.00	4060	20240321	-47.91	1888	20241029	12.02	2465	-14.20	20250210	1962	7.80	20250131	4060	-47.91	20240321	1888	12.02	20241029	2.02	N	309930	100	21 억	51858	N	N	N	N
78	20250217	121129	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	-20	5	-0.94	15879815	7469	20.83	2145	2150	2110	2775	1495	2135	2126.10	0.24	816	2195	2165	2135	2105	2075	2150	2090	21	640	100	1400	5	1	21290990	450	18.23	1.47	12	0.04	116.00	1441.00	4060	20240321	-47.91	1888	20241029	12.02	2465	-14.20	20250210	1962	7.80	20250131	4060	-47.91	20240321	1888	12.02	20241029	2.02	N	309930	100	21 억	51858	N	N	N	N
79	20250217	111128	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	-15	5	-0.70	11156695	5239	14.61	2145	2150	2110	2775	1495	2135	2129.55	0.24	-91	2195	2165	2135	2105	2075	2150	2090	21	640	100	1400	5	1	21290990	451	18.28	1.47	12	0.02	116.00	1441.00	4060	20240321	-47.78	1888	20241029	12.29	2465	-14.00	20250210	1962	8.05	20250131	4060	-47.78	20240321	1888	12.29	20241029	2.02	N	309930	100	21 억	51858	N	N	N	N
80	20250217	101124	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	0	3	0.00	5585950	2615	7.29	2145	2150	2110	2775	1495	2135	2136.12	0.24	-638	2195	2165	2135	2105	2075	2150	2090	21	640	100	1400	5	1	21290990	455	18.41	1.48	12	0.01	116.00	1441.00	4060	20240321	-47.41	1888	20241029	13.08	2465	-13.39	20250210	1962	8.82	20250131	4060	-47.41	20240321	1888	13.08	20241029	2.02	N	309930	100	21 억	51858	N	N	N	N
81	20250217	091126	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-5	5	-0.23	1090820	510	1.42	2145	2145	2110	2775	1495	2135	2138.86	0.24	-406	2195	2165	2135	2105	2075	2150	2090	21	640	100	1400	5	1	21290990	453	18.36	1.48	12	0.00	116.00	1441.00	4060	20240321	-47.54	1888	20241029	12.82	2465	-13.59	20250210	1962	8.56	20250131	4060	-47.54	20240321	1888	12.82	20241029	2.02	N	309930	100	21 억	51858	N	N	N	N
82	20250214	161119	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-5	5	-0.23	75659655	35387	92.49	2140	2165	2105	2780	1500	2140	2138.06	0.24	547	2203	2171	2113	2081	2023	2187	2097	21	640	100	1410	5	1	21290990	455	18.41	1.48	12	0.17	116.00	1441.00	4060	20240321	-47.41	1888	20241029	13.08	2465	-13.39	20250210	1962	8.82	20250131	4060	-47.41	20240321	1888	13.08	20241029	2.02	N	309930	100	21 억	51454	N	N	N	N
83	20250214	151119	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-10	5	-0.47	71722490	33542	87.67	2140	2165	2105	2780	1500	2140	2138.29	0.24	911	2203	2171	2113	2081	2023	2187	2097	21	640	100	1410	5	1	21290990	453	18.36	1.48	12	0.16	116.00	1441.00	4060	20240321	-47.54	1888	20241029	12.82	2465	-13.59	20250210	1962	8.56	20250131	4060	-47.54	20240321	1888	12.82	20241029	2.02	N	309930	100	21 억	51454	N	N	N	N
84	20250214	141120	57	100.00	KOSDAQ	유통	N	N	N	N	N	2145	5	2	0.23	57596590	26931	70.39	2140	2165	2105	2780	1500	2140	2138.67	0.24	-45	2203	2171	2113	2081	2023	2187	2097	21	640	100	1410	5	1	21290990	457	18.49	1.49	12	0.13	116.00	1441.00	4060	20240321	-47.17	1888	20241029	13.61	2465	-12.98	20250210	1962	9.33	20250131	4060	-47.17	20240321	1888	13.61	20241029	2.02	N	309930	100	21 억	51454	N	N	N	N
85	20250214	131122	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-5	5	-0.23	51045480	23870	62.39	2140	2165	2105	2780	1500	2140	2138.48	0.24	-600	2203	2171	2113	2081	2023	2187	2097	21	640	100	1410	5	1	21290990	455	18.41	1.48	12	0.11	116.00	1441.00	4060	20240321	-47.41	1888	20241029	13.08	2465	-13.39	20250210	1962	8.82	20250131	4060	-47.41	20240321	1888	13.08	20241029	2.02	N	309930	100	21 억	51454	N	N	N	N
86	20250214	121119	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	0	3	0.00	51024160	23860	62.36	2140	2165	2105	2780	1500	2140	2138.48	0.24	-592	2203	2171	2113	2081	2023	2187	2097	21	640	100	1410	5	1	21290990	456	18.45	1.49	12	0.11	116.00	1441.00	4060	20240321	-47.29	1888	20241029	13.35	2465	-13.18	20250210	1962	9.07	20250131	4060	-47.29	20240321	1888	13.35	20241029	2.02	N	309930	100	21 억	51454	N	N	N	N
87	20250214	111115	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-5	5	-0.23	39972805	18690	48.85	2140	2165	2105	2780	1500	2140	2138.73	0.24	-447	2203	2171	2113	2081	2023	2187	2097	21	640	100	1410	5	1	21290990	455	18.41	1.48	12	0.09	116.00	1441.00	4060	20240321	-47.41	1888	20241029	13.08	2465	-13.39	20250210	1962	8.82	20250131	4060	-47.41	20240321	1888	13.08	20241029	2.02	N	309930	100	21 억	51454	N	N	N	N
88	20250214	101116	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-10	5	-0.47	28443435	13284	34.72	2140	2165	2105	2780	1500	2140	2141.18	0.24	-1681	2203	2171	2113	2081	2023	2187	2097	21	640	100	1410	5	1	21290990	453	18.36	1.48	12	0.06	116.00	1441.00	4060	20240321	-47.54	1888	20241029	12.82	2465	-13.59	20250210	1962	8.56	20250131	4060	-47.54	20240321	1888	12.82	20241029	2.02	N	309930	100	21 억	51454	N	N	N	N
89	20250214	091121	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-10	5	-0.47	1091150	517	1.35	2140	2140	2105	2780	1500	2140	2110.54	0.24	-1	2203	2171	2113	2081	2023	2187	2097	21	640	100	1410	5	1	21290990	453	18.36	1.48	12	0.00	116.00	1441.00	4060	20240321	-47.54	1888	20241029	12.82	2465	-13.59	20250210	1962	8.56	20250131	4060	-47.54	20240321	1888	12.82	20241029	2.02	N	309930	100	21 억	51454	N	N	N	N
90	20250213	161110	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	45	2	2.15	80666320	38206	75.37	2075	2145	2055	2720	1470	2095	2110.83	0.22	4253	2151	2122	2086	2057	2021	2137	2072	21	625	100	1380	5	1	21290990	456	18.45	1.49	12	0.18	116.00	1441.00	4060	20240321	-47.29	1888	20241029	13.35	2465	-13.18	20250210	1962	9.07	20250131	4060	-47.29	20240321	1888	13.35	20241029	2.05	N	309930	100	21 억	47405	N	N	N	N
91	20250213	151111	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	15	2	0.72	71402940	33864	66.80	2075	2145	2055	2720	1470	2095	2108.52	0.22	5910	2151	2122	2086	2057	2021	2137	2072	21	625	100	1380	5	1	21290990	449	18.19	1.46	12	0.16	116.00	1441.00	4060	20240321	-48.03	1888	20241029	11.76	2465	-14.40	20250210	1962	7.54	20250131	4060	-48.03	20240321	1888	11.76	20241029	2.05	N	309930	100	21 억	47405	N	N	N	N
92	20250213	141108	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	40	2	1.91	68162405	32329	63.78	2075	2145	2055	2720	1470	2095	2108.40	0.22	5508	2151	2122	2086	2057	2021	2137	2072	21	625	100	1380	5	1	21290990	455	18.41	1.48	12	0.15	116.00	1441.00	4060	20240321	-47.41	1888	20241029	13.08	2465	-13.39	20250210	1962	8.82	20250131	4060	-47.41	20240321	1888	13.08	20241029	2.05	N	309930	100	21 억	47405	N	N	N	N
93	20250213	131109	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	25	2	1.19	61741670	29310	57.82	2075	2145	2055	2720	1470	2095	2106.51	0.22	4632	2151	2122	2086	2057	2021	2137	2072	21	625	100	1380	5	1	21290990	451	18.28	1.47	12	0.14	116.00	1441.00	4060	20240321	-47.78	1888	20241029	12.29	2465	-14.00	20250210	1962	8.05	20250131	4060	-47.78	20240321	1888	12.29	20241029	2.05	N	309930	100	21 억	47405	N	N	N	N
94	20250213	121107	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	15	2	0.72	51028400	24296	47.93	2075	2140	2055	2720	1470	2095	2100.28	0.22	3758	2151	2122	2086	2057	2021	2137	2072	21	625	100	1380	5	1	21290990	449	18.19	1.46	12	0.11	116.00	1441.00	4060	20240321	-48.03	1888	20241029	11.76	2465	-14.40	20250210	1962	7.54	20250131	4060	-48.03	20240321	1888	11.76	20241029	2.05	N	309930	100	21 억	47405	N	N	N	N
95	20250213	111107	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	15	2	0.72	38249770	18278	36.06	2075	2140	2055	2720	1470	2095	2092.67	0.22	2354	2151	2122	2086	2057	2021	2137	2072	21	625	100	1380	5	1	21290990	449	18.19	1.46	12	0.09	116.00	1441.00	4060	20240321	-48.03	1888	20241029	11.76	2465	-14.40	20250210	1962	7.54	20250131	4060	-48.03	20240321	1888	11.76	20241029	2.05	N	309930	100	21 억	47405	N	N	N	N
96	20250213	101108	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	10	2	0.48	31204935	14935	29.46	2075	2140	2055	2720	1470	2095	2089.38	0.22	2404	2151	2122	2086	2057	2021	2137	2072	21	625	100	1380	5	1	21290990	448	18.15	1.46	12	0.07	116.00	1441.00	4060	20240321	-48.15	1888	20241029	11.49	2465	-14.60	20250210	1962	7.29	20250131	4060	-48.15	20240321	1888	11.49	20241029	2.05	N	309930	100	21 억	47405	N	N	N	N
97	20250213	091102	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	30	2	1.43	24286970	11654	22.99	2075	2140	2055	2720	1470	2095	2084.00	0.22	2677	2151	2122	2086	2057	2021	2137	2072	21	625	100	1380	5	1	21290990	452	18.32	1.47	12	0.05	116.00	1441.00	4060	20240321	-47.66	1888	20241029	12.55	2465	-13.79	20250210	1962	8.31	20250131	4060	-47.66	20240321	1888	12.55	20241029	2.05	N	309930	100	21 억	47405	N	N	N	N
98	20250212	161100	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	35	2	1.70	104759145	50201	51.85	2060	2115	2050	2675	1445	2060	2086.76	0.17	11624	2160	2110	2070	2020	1980	2090	2000	21	615	100	1350	5	1	21290990	446	18.06	1.45	12	0.24	116.00	1441.00	4060	20240321	-48.40	1888	20241029	10.96	2465	-15.01	20250210	1962	6.78	20250131	4060	-48.40	20240321	1888	10.96	20241029	2.02	N	309930	100	21 억	35781	N	N	N	N
99	20250212	151058	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	40	2	1.94	102865265	49297	50.91	2060	2115	2050	2675	1445	2060	2086.64	0.17	11624	2160	2110	2070	2020	1980	2090	2000	21	615	100	1350	5	1	21290990	447	18.10	1.46	12	0.23	116.00	1441.00	4060	20240321	-48.28	1888	20241029	11.23	2465	-14.81	20250210	1962	7.03	20250131	4060	-48.28	20240321	1888	11.23	20241029	2.02	N	309930	100	21 억	35781	N	N	N	N
100	20250212	141100	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	35	2	1.70	85021970	40819	42.16	2060	2095	2050	2675	1445	2060	2082.90	0.17	11832	2160	2110	2070	2020	1980	2090	2000	21	615	100	1350	5	1	21290990	446	18.06	1.45	12	0.19	116.00	1441.00	4060	20240321	-48.40	1888	20241029	10.96	2465	-15.01	20250210	1962	6.78	20250131	4060	-48.40	20240321	1888	10.96	20241029	2.02	N	309930	100	21 억	35781	N	N	N	N
101	20250212	131103	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	20	2	0.97	29250005	14111	14.57	2060	2095	2050	2675	1445	2060	2072.85	0.17	1830	2160	2110	2070	2020	1980	2090	2000	21	615	100	1350	5	1	21290990	443	17.93	1.44	12	0.07	116.00	1441.00	4060	20240321	-48.77	1888	20241029	10.17	2465	-15.62	20250210	1962	6.01	20250131	4060	-48.77	20240321	1888	10.17	20241029	2.02	N	309930	100	21 억	35781	N	N	N	N
102	20250212	121059	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	20	2	0.97	24395385	11759	12.14	2060	2095	2050	2675	1445	2060	2074.61	0.17	1827	2160	2110	2070	2020	1980	2090	2000	21	615	100	1350	5	1	21290990	443	17.93	1.44	12	0.06	116.00	1441.00	4060	20240321	-48.77	1888	20241029	10.17	2465	-15.62	20250210	1962	6.01	20250131	4060	-48.77	20240321	1888	10.17	20241029	2.02	N	309930	100	21 억	35781	N	N	N	N
103	20250212	111058	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	30	2	1.46	12712915	6132	6.33	2060	2095	2050	2675	1445	2060	2073.21	0.17	1372	2160	2110	2070	2020	1980	2090	2000	21	615	100	1350	5	1	21290990	445	18.02	1.45	12	0.03	116.00	1441.00	4060	20240321	-48.52	1888	20241029	10.70	2465	-15.21	20250210	1962	6.52	20250131	4060	-48.52	20240321	1888	10.70	20241029	2.02	N	309930	100	21 억	35781	N	N	N	N
104	20250212	101052	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	10	2	0.49	12323975	5945	6.14	2060	2095	2050	2675	1445	2060	2073.00	0.17	1343	2160	2110	2070	2020	1980	2090	2000	21	615	100	1350	5	1	21290990	441	17.84	1.44	12	0.03	116.00	1441.00	4060	20240321	-49.01	1888	20241029	9.64	2465	-16.02	20250210	1962	5.50	20250131	4060	-49.01	20240321	1888	9.64	20241029	2.02	N	309930	100	21 억	35781	N	N	N	N
105	20250212	091013	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	5	2	0.24	3065055	1489	1.54	2060	2065	2055	2675	1445	2060	2058.47	0.17	426	2160	2110	2070	2020	1980	2090	2000	21	615	100	1350	5	1	21290990	440	17.80	1.43	12	0.01	116.00	1441.00	4060	20240321	-49.14	1888	20241029	9.38	2465	-16.23	20250210	1962	5.25	20250131	4060	-49.14	20240321	1888	9.38	20241029	2.02	N	309930	100	21 억	35781	N	N	N	N
106	20250211	161102	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-55	5	-2.60	199243300	96288	9.72	2120	2120	2030	2745	1485	2115	2069.29	0.13	6716	2664	2389	2190	1915	1716	2527	2053	21	630	100	1390	5	1	21290990	439	17.76	1.43	12	0.45	116.00	1441.00	4060	20240321	-49.26	1888	20241029	9.11	2465	-16.43	20250210	1962	4.99	20250131	4060	-49.26	20240321	1888	9.11	20241029	2.05	N	309930	100	21 억	28687	N	N	N	N
107	20250211	151103	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-45	5	-2.13	190606550	92113	9.30	2120	2120	2030	2745	1485	2115	2069.27	0.13	6657	2664	2389	2190	1915	1716	2527	2053	21	630	100	1390	5	1	21290990	441	17.84	1.44	12	0.43	116.00	1441.00	4060	20240321	-49.01	1888	20241029	9.64	2465	-16.02	20250210	1962	5.50	20250131	4060	-49.01	20240321	1888	9.64	20241029	2.05	N	309930	100	21 억	28687	N	N	N	N
108	20250211	141101	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-40	5	-1.89	138245775	66684	6.73	2120	2120	2030	2745	1485	2115	2073.15	0.13	5697	2664	2389	2190	1915	1716	2527	2053	21	630	100	1390	5	1	21290990	442	17.89	1.44	12	0.31	116.00	1441.00	4060	20240321	-48.89	1888	20241029	9.90	2465	-15.82	20250210	1962	5.76	20250131	4060	-48.89	20240321	1888	9.90	20241029	2.05	N	309930	100	21 억	28687	N	N	N	N
109	20250211	131102	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-20	5	-0.95	116046640	55926	5.65	2120	2120	2030	2745	1485	2115	2075.00	0.13	6423	2664	2389	2190	1915	1716	2527	2053	21	630	100	1390	5	1	21290990	446	18.06	1.45	12	0.26	116.00	1441.00	4060	20240321	-48.40	1888	20241029	10.96	2465	-15.01	20250210	1962	6.78	20250131	4060	-48.40	20240321	1888	10.96	20241029	2.05	N	309930	100	21 억	28687	N	N	N	N
110	20250211	121100	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-20	5	-0.95	94272065	45575	4.60	2120	2120	2030	2745	1485	2115	2068.50	0.13	7554	2664	2389	2190	1915	1716	2527	2053	21	630	100	1390	5	1	21290990	446	18.06	1.45	12	0.21	116.00	1441.00	4060	20240321	-48.40	1888	20241029	10.96	2465	-15.01	20250210	1962	6.78	20250131	4060	-48.40	20240321	1888	10.96	20241029	2.05	N	309930	100	21 억	28687	N	N	N	N
111	20250211	111102	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-40	5	-1.89	84605955	40903	4.13	2120	2120	2030	2745	1485	2115	2068.45	0.13	7090	2664	2389	2190	1915	1716	2527	2053	21	630	100	1390	5	1	21290990	442	17.89	1.44	12	0.19	116.00	1441.00	4060	20240321	-48.89	1888	20241029	9.90	2465	-15.82	20250210	1962	5.76	20250131	4060	-48.89	20240321	1888	9.90	20241029	2.05	N	309930	100	21 억	28687	N	N	N	N
112	20250211	101101	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-55	5	-2.60	69324335	33500	3.38	2120	2120	2030	2745	1485	2115	2069.38	0.13	1352	2664	2389	2190	1915	1716	2527	2053	21	630	100	1390	5	1	21290990	439	17.76	1.43	12	0.16	116.00	1441.00	4060	20240321	-49.26	1888	20241029	9.11	2465	-16.43	20250210	1962	4.99	20250131	4060	-49.26	20240321	1888	9.11	20241029	2.05	N	309930	100	21 억	28687	N	N	N	N
113	20250211	091107	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-50	5	-2.36	40508230	19465	1.97	2120	2120	2030	2745	1485	2115	2081.08	0.13	-3989	2664	2389	2190	1915	1716	2527	2053	21	630	100	1390	5	1	21290990	440	17.80	1.43	12	0.09	116.00	1441.00	4060	20240321	-49.14	1888	20241029	9.38	2465	-16.23	20250210	1962	5.25	20250131	4060	-49.14	20240321	1888	9.38	20241029	2.05	N	309930	100	21 억	28687	N	N	N	N
114	20250210	161054	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	105	2	5.22	2221826339	990025	9689.03	2005	2465	1991	2610	1410	2010	2244.28	0.33	-41583	2045	2027	2012	1994	1979	2020	1987	21	600	100	1320	5	1	21290990	450	18.23	1.47	12	4.65	116.00	1441.00	4060	20240321	-47.91	1888	20241029	12.02	2465	-14.20	20250210	1962	7.80	20250131	4060	-47.91	20240321	1888	12.02	20241029	2.05	N	309930	100	21 억	70620	N	N	N	N
115	20250210	151054	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	100	2	4.98	2190108594	975018	9542.16	2005	2465	1991	2610	1410	2010	2246.22	0.33	-36591	2045	2027	2012	1994	1979	2020	1987	21	600	100	1320	5	1	21290990	449	18.19	1.46	12	4.58	116.00	1441.00	4060	20240321	-48.03	1888	20241029	11.76	2465	-14.40	20250210	1962	7.54	20250131	4060	-48.03	20240321	1888	11.76	20241029	2.05	N	309930	100	21 억	70620	N	N	N	N
116	20250210	141054	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	75	2	3.73	2135047324	948598	9283.60	2005	2465	1991	2610	1410	2010	2250.74	0.33	-38734	2045	2027	2012	1994	1979	2020	1987	21	600	100	1320	5	1	21290990	444	17.97	1.45	12	4.46	116.00	1441.00	4060	20240321	-48.65	1888	20241029	10.43	2465	-15.42	20250210	1962	6.27	20250131	4060	-48.65	20240321	1888	10.43	20241029	2.05	N	309930	100	21 억	70620	N	N	N	N
117	20250210	131056	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	55	2	2.74	1957766919	863950	8455.18	2005	2465	1991	2610	1410	2010	2266.07	0.33	-45321	2045	2027	2012	1994	1979	2020	1987	21	600	100	1320	5	1	21290990	440	17.80	1.43	12	4.06	116.00	1441.00	4060	20240321	-49.14	1888	20241029	9.38	2465	-16.23	20250210	1962	5.25	20250131	4060	-49.14	20240321	1888	9.38	20241029	2.05	N	309930	100	21 억	70620	N	N	N	N
118	20250210	121051	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	180	2	8.96	1586081384	690236	6755.10	2005	2465	1991	2610	1410	2010	2297.88	0.33	-50561	2045	2027	2012	1994	1979	2020	1987	21	600	100	1320	5	1	21290990	466	18.88	1.52	12	3.24	116.00	1441.00	4060	20240321	-46.06	1888	20241029	16.00	2465	-11.16	20250210	1962	11.62	20250131	4060	-46.06	20240321	1888	16.00	20241029	2.05	N	309930	100	21 억	70620	N	N	N	N
119	20250210	111047	57	100.00	KOSDAQ	유통	N	N	N	N	N	1996	-14	5	-0.70	3158603	1574	15.40	2005	2020	1996	2610	1410	2010	2006.74	0.33	-405	2045	2027	2012	1994	1979	2020	1987	21	600	100	1320	1	1	21290990	425	17.21	1.39	12	0.01	116.00	1441.00	4060	20240321	-50.84	1888	20241029	5.72	2290	-12.84	20250103	1962	1.73	20250131	4060	-50.84	20240321	1888	5.72	20241029	2.05	N	309930	100	21 억	70620	N	N	N	N
120	20250210	101046	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	0	3	0.00	1239260	615	6.02	2005	2020	2005	2610	1410	2010	2015.06	0.33	-293	2045	2027	2012	1994	1979	2020	1987	21	600	100	1320	5	1	21290990	428	17.33	1.39	12	0.00	116.00	1441.00	4060	20240321	-50.49	1888	20241029	6.46	2290	-12.23	20250103	1962	2.45	20250131	4060	-50.49	20240321	1888	6.46	20241029	2.05	N	309930	100	21 억	70620	N	N	N	N
121	20250210	091045	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-5	5	-0.25	72180	36	0.35	2005	2005	2005	2610	1410	2010	2005.00	0.33	-12	2045	2027	2012	1994	1979	2020	1987	21	600	100	1320	5	1	21290990	427	17.28	1.39	12	0.00	116.00	1441.00	4060	20240321	-50.62	1888	20241029	6.20	2290	-12.45	20250103	1962	2.19	20250131	4060	-50.62	20240321	1888	6.20	20241029	2.05	N	309930	100	21 억	70620	N	N	N	N
122	20250207	161034	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-15	5	-0.74	20489780	10218	143.53	2030	2030	1997	2630	1420	2025	2005.26	0.34	-1089	2048	2036	2018	2006	1988	2027	1997	21	605	100	1330	5	1	21290990	428	17.33	1.39	12	0.05	116.00	1441.00	4060	20240321	-50.49	1888	20241029	6.46	2290	-12.23	20250103	1962	2.45	20250131	4060	-50.49	20240321	1888	6.46	20241029	2.04	N	309930	100	21 억	71709	N	N	N	N
123	20250207	151036	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	-26	5	-1.28	18673707	9313	130.82	2030	2030	1997	2630	1420	2025	2005.12	0.34	-1082	2048	2036	2018	2006	1988	2027	1997	21	605	100	1330	1	1	21290990	426	17.23	1.39	12	0.04	116.00	1441.00	4060	20240321	-50.76	1888	20241029	5.88	2290	-12.71	20250103	1962	1.89	20250131	4060	-50.76	20240321	1888	5.88	20241029	2.04	N	309930	100	21 억	71709	N	N	N	N
124	20250207	141037	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-15	5	-0.74	13648125	6797	95.48	2030	2030	1997	2630	1420	2025	2007.96	0.34	-1054	2048	2036	2018	2006	1988	2027	1997	21	605	100	1330	5	1	21290990	428	17.33	1.39	12	0.03	116.00	1441.00	4060	20240321	-50.49	1888	20241029	6.46	2290	-12.23	20250103	1962	2.45	20250131	4060	-50.49	20240321	1888	6.46	20241029	2.04	N	309930	100	21 억	71709	N	N	N	N
125	20250207	131034	57	100.00	KOSDAQ	유통	N	N	N	N	N	1997	-28	5	-1.38	13424620	6686	93.92	2030	2030	1997	2630	1420	2025	2007.87	0.34	-994	2048	2036	2018	2006	1988	2027	1997	21	605	100	1330	1	1	21290990	425	17.22	1.39	12	0.03	116.00	1441.00	4060	20240321	-50.81	1888	20241029	5.77	2290	-12.79	20250103	1962	1.78	20250131	4060	-50.81	20240321	1888	5.77	20241029	2.04	N	309930	100	21 억	71709	N	N	N	N
126	20250207	121032	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-25	5	-1.23	11357975	5652	79.39	2030	2030	2000	2630	1420	2025	2009.55	0.34	-1106	2048	2036	2018	2006	1988	2027	1997	21	605	100	1330	5	1	21290990	426	17.24	1.39	12	0.03	116.00	1441.00	4060	20240321	-50.74	1888	20241029	5.93	2290	-12.66	20250103	1962	1.94	20250131	4060	-50.74	20240321	1888	5.93	20241029	2.04	N	309930	100	21 억	71709	N	N	N	N
127	20250207	111031	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-5	5	-0.25	6601615	3281	46.09	2030	2030	2010	2630	1420	2025	2012.07	0.34	-722	2048	2036	2018	2006	1988	2027	1997	21	605	100	1330	5	1	21290990	430	17.41	1.40	12	0.02	116.00	1441.00	4060	20240321	-50.25	1888	20241029	6.99	2290	-11.79	20250103	1962	2.96	20250131	4060	-50.25	20240321	1888	6.99	20241029	2.04	N	309930	100	21 억	71709	N	N	N	N
128	20250207	101036	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-15	5	-0.74	1337845	664	9.33	2030	2030	2010	2630	1420	2025	2014.83	0.34	-655	2048	2036	2018	2006	1988	2027	1997	21	605	100	1330	5	1	21290990	428	17.33	1.39	12	0.00	116.00	1441.00	4060	20240321	-50.49	1888	20241029	6.46	2290	-12.23	20250103	1962	2.45	20250131	4060	-50.49	20240321	1888	6.46	20241029	2.04	N	309930	100	21 억	71709	N	N	N	N
129	20250207	091041	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0.34	0	2048	2036	2018	2006	1988	2027	1997	21	605	100	1330	5	1	21290990	431	17.46	1.41	12	0.00	116.00	1441.00	4060	20240321	-50.12	1888	20241029	7.26	2290	-11.57	20250103	1962	3.21	20250131	4060	-50.12	20240321	1888	7.26	20241029	2.04	N	309930	100	21 억	71709	N	N	N	N
130	20250206	161008	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	0	3	0.00	14293715	7119	43.58	2030	2030	2000	2630	1420	2025	2007.78	0.34	-216	2049	2037	2018	2006	1987	2027	1996	21	605	100	1330	5	1	21290990	431	17.46	1.41	12	0.03	116.00	1441.00	4060	20240321	-50.12	1888	20241029	7.26	2290	-11.57	20250103	1962	3.21	20250131	4060	-50.12	20240321	1888	7.26	20241029	2.02	N	309930	100	21 억	71925	N	N	N	N
131	20250206	151013	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-20	5	-0.99	11508410	5743	35.16	2030	2030	2000	2630	1420	2025	2003.90	0.34	5	2049	2037	2018	2006	1987	2027	1996	21	605	100	1330	5	1	21290990	427	17.28	1.39	12	0.03	116.00	1441.00	4060	20240321	-50.62	1888	20241029	6.20	2290	-12.45	20250103	1962	2.19	20250131	4060	-50.62	20240321	1888	6.20	20241029	2.02	N	309930	100	21 억	71925	N	N	N	N
132	20250206	141012	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-25	5	-1.23	7432355	3706	22.69	2030	2030	2000	2630	1420	2025	2005.49	0.34	-248	2049	2037	2018	2006	1987	2027	1996	21	605	100	1330	5	1	21290990	426	17.24	1.39	12	0.02	116.00	1441.00	4060	20240321	-50.74	1888	20241029	5.93	2290	-12.66	20250103	1962	1.94	20250131	4060	-50.74	20240321	1888	5.93	20241029	2.02	N	309930	100	21 억	71925	N	N	N	N
133	20250206	131010	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-20	5	-0.99	5421190	2704	16.55	2030	2030	2000	2630	1420	2025	2004.88	0.34	335	2049	2037	2018	2006	1987	2027	1996	21	605	100	1330	5	1	21290990	427	17.28	1.39	12	0.01	116.00	1441.00	4060	20240321	-50.62	1888	20241029	6.20	2290	-12.45	20250103	1962	2.19	20250131	4060	-50.62	20240321	1888	6.20	20241029	2.02	N	309930	100	21 억	71925	N	N	N	N
134	20250206	121007	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-15	5	-0.74	5326290	2657	16.27	2030	2030	2000	2630	1420	2025	2004.63	0.34	336	2049	2037	2018	2006	1987	2027	1996	21	605	100	1330	5	1	21290990	428	17.33	1.39	12	0.01	116.00	1441.00	4060	20240321	-50.49	1888	20241029	6.46	2290	-12.23	20250103	1962	2.45	20250131	4060	-50.49	20240321	1888	6.46	20241029	2.02	N	309930	100	21 억	71925	N	N	N	N
135	20250206	111002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-15	5	-0.74	2141405	1066	6.53	2030	2030	2005	2630	1420	2025	2008.82	0.34	141	2049	2037	2018	2006	1987	2027	1996	21	605	100	1330	5	1	21290990	428	17.33	1.39	12	0.01	116.00	1441.00	4060	20240321	-50.49	1888	20241029	6.46	2290	-12.23	20250103	1962	2.45	20250131	4060	-50.49	20240321	1888	6.46	20241029	2.02	N	309930	100	21 억	71925	N	N	N	N
136	20250206	101002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-10	5	-0.49	1732860	863	5.28	2030	2030	2005	2630	1420	2025	2007.95	0.34	150	2049	2037	2018	2006	1987	2027	1996	21	605	100	1330	5	1	21290990	429	17.37	1.40	12	0.00	116.00	1441.00	4060	20240321	-50.37	1888	20241029	6.73	2290	-12.01	20250103	1962	2.70	20250131	4060	-50.37	20240321	1888	6.73	20241029	2.02	N	309930	100	21 억	71925	N	N	N	N
137	20250206	091015	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-15	5	-0.74	150830	75	0.46	2030	2030	2010	2630	1420	2025	2011.07	0.34	65	2049	2037	2018	2006	1987	2027	1996	21	605	100	1330	5	1	21290990	428	17.33	1.39	12	0.00	116.00	1441.00	4060	20240321	-50.49	1888	20241029	6.46	2290	-12.23	20250103	1962	2.45	20250131	4060	-50.49	20240321	1888	6.46	20241029	2.02	N	309930	100	21 억	71925	N	N	N	N
138	20250205	160958	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-5	5	-0.25	32803311	16334	99.16	2030	2030	1999	2635	1425	2030	2008.28	0.31	5012	2068	2048	2020	2000	1972	2059	2011	21	605	100	1330	5	1	21290990	431	17.46	1.41	12	0.08	116.00	1441.00	4060	20240321	-50.12	1888	20241029	7.26	2290	-11.57	20250103	1962	3.21	20250131	4060	-50.12	20240321	1888	7.26	20241029	1.99	N	309930	100	21 억	66913	N	N	N	N
139	20250205	151002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-5	5	-0.25	28030786	13977	84.85	2030	2030	1999	2635	1425	2030	2005.49	0.31	5304	2068	2048	2020	2000	1972	2059	2011	21	605	100	1330	5	1	21290990	431	17.46	1.41	12	0.07	116.00	1441.00	4060	20240321	-50.12	1888	20241029	7.26	2290	-11.57	20250103	1962	3.21	20250131	4060	-50.12	20240321	1888	7.26	20241029	1.99	N	309930	100	21 억	66913	N	N	N	N
140	20250205	141001	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	0	3	0.00	25368301	12662	76.87	2030	2030	1999	2635	1425	2030	2003.50	0.31	6383	2068	2048	2020	2000	1972	2059	2011	21	605	100	1330	5	1	21290990	432	17.50	1.41	12	0.06	116.00	1441.00	4060	20240321	-50.00	1888	20241029	7.52	2290	-11.35	20250103	1962	3.47	20250131	4060	-50.00	20240321	1888	7.52	20241029	1.99	N	309930	100	21 억	66913	N	N	N	N
141	20250205	130958	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	0	3	0.00	24868921	12416	75.38	2030	2030	1999	2635	1425	2030	2002.97	0.31	6383	2068	2048	2020	2000	1972	2059	2011	21	605	100	1330	5	1	21290990	432	17.50	1.41	12	0.06	116.00	1441.00	4060	20240321	-50.00	1888	20241029	7.52	2290	-11.35	20250103	1962	3.47	20250131	4060	-50.00	20240321	1888	7.52	20241029	1.99	N	309930	100	21 억	66913	N	N	N	N
142	20250205	121004	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-10	5	-0.49	4948640	2467	14.98	2030	2030	2000	2635	1425	2030	2005.93	0.31	88	2068	2048	2020	2000	1972	2059	2011	21	605	100	1330	5	1	21290990	430	17.41	1.40	12	0.01	116.00	1441.00	4060	20240321	-50.25	1888	20241029	6.99	2290	-11.79	20250103	1962	2.96	20250131	4060	-50.25	20240321	1888	6.99	20241029	1.99	N	309930	100	21 억	66913	N	N	N	N
143	20250205	110958	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-15	5	-0.74	1679930	835	5.07	2030	2030	2000	2635	1425	2030	2011.89	0.31	56	2068	2048	2020	2000	1972	2059	2011	21	605	100	1330	5	1	21290990	429	17.37	1.40	12	0.00	116.00	1441.00	4060	20240321	-50.37	1888	20241029	6.73	2290	-12.01	20250103	1962	2.70	20250131	4060	-50.37	20240321	1888	6.73	20241029	1.99	N	309930	100	21 억	66913	N	N	N	N
144	20250205	101010	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-15	5	-0.74	1169905	582	3.53	2030	2030	2000	2635	1425	2030	2010.15	0.31	59	2068	2048	2020	2000	1972	2059	2011	21	605	100	1330	5	1	21290990	429	17.37	1.40	12	0.00	116.00	1441.00	4060	20240321	-50.37	1888	20241029	6.73	2290	-12.01	20250103	1962	2.70	20250131	4060	-50.37	20240321	1888	6.73	20241029	1.99	N	309930	100	21 억	66913	N	N	N	N
145	20250205	091015	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-5	5	-0.25	168195	83	0.50	2030	2030	2025	2635	1425	2030	2026.45	0.31	59	2068	2048	2020	2000	1972	2059	2011	21	605	100	1330	5	1	21290990	431	17.46	1.41	12	0.00	116.00	1441.00	4060	20240321	-50.12	1888	20241029	7.26	2290	-11.57	20250103	1962	3.21	20250131	4060	-50.12	20240321	1888	7.26	20241029	1.99	N	309930	100	21 억	66913	N	N	N	N
146	20250204	160938	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	0	3	0.00	33118095	16472	86.59	2010	2040	1992	2635	1425	2030	2010.56	0.31	124	2080	2054	2009	1983	1938	2068	1997	21	605	100	1330	5	1	21290990	432	17.50	1.41	12	0.08	116.00	1441.00	4060	20240321	-50.00	1888	20241029	7.52	2290	-11.35	20250103	1962	3.47	20250131	4060	-50.00	20240321	1888	7.52	20241029	2.05	N	309930	100	21 억	66789	N	N	N	N
147	20250204	150950	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-5	5	-0.25	31037425	15447	81.20	2010	2040	1992	2635	1425	2030	2009.28	0.31	375	2080	2054	2009	1983	1938	2068	1997	21	605	100	1330	5	1	21290990	431	17.46	1.41	12	0.07	116.00	1441.00	4060	20240321	-50.12	1888	20241029	7.26	2290	-11.57	20250103	1962	3.21	20250131	4060	-50.12	20240321	1888	7.26	20241029	2.05	N	309930	100	21 억	66789	N	N	N	N
148	20250204	140948	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-15	5	-0.74	30704255	15283	80.34	2010	2040	1992	2635	1425	2030	2009.05	0.31	412	2080	2054	2009	1983	1938	2068	1997	21	605	100	1330	5	1	21290990	429	17.37	1.40	12	0.07	116.00	1441.00	4060	20240321	-50.37	1888	20241029	6.73	2290	-12.01	20250103	1962	2.70	20250131	4060	-50.37	20240321	1888	6.73	20241029	2.05	N	309930	100	21 억	66789	N	N	N	N
149	20250204	130952	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-20	5	-0.99	25249270	12590	66.18	2010	2040	1992	2635	1425	2030	2005.50	0.31	325	2080	2054	2009	1983	1938	2068	1997	21	605	100	1330	5	1	21290990	428	17.33	1.39	12	0.06	116.00	1441.00	4060	20240321	-50.49	1888	20241029	6.46	2290	-12.23	20250103	1962	2.45	20250131	4060	-50.49	20240321	1888	6.46	20241029	2.05	N	309930	100	21 억	66789	N	N	N	N
150	20250204	121002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-25	5	-1.23	17917330	8935	46.97	2010	2040	1992	2635	1425	2030	2005.30	0.31	500	2080	2054	2009	1983	1938	2068	1997	21	605	100	1330	5	1	21290990	427	17.28	1.39	12	0.04	116.00	1441.00	4060	20240321	-50.62	1888	20241029	6.20	2290	-12.45	20250103	1962	2.19	20250131	4060	-50.62	20240321	1888	6.20	20241029	2.05	N	309930	100	21 억	66789	N	N	N	N
151	20250204	110943	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	5	2	0.25	4301525	2123	11.16	2010	2040	2010	2635	1425	2030	2026.15	0.31	-366	2080	2054	2009	1983	1938	2068	1997	21	605	100	1330	5	1	21290990	433	17.54	1.41	12	0.01	116.00	1441.00	4060	20240321	-49.88	1888	20241029	7.79	2290	-11.14	20250103	1962	3.72	20250131	4060	-49.88	20240321	1888	7.79	20241029	2.05	N	309930	100	21 억	66789	N	N	N	N
152	20250204	100948	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-10	5	-0.49	2894125	1429	7.51	2010	2040	2010	2635	1425	2030	2025.28	0.31	-366	2080	2054	2009	1983	1938	2068	1997	21	605	100	1330	5	1	21290990	430	17.41	1.40	12	0.01	116.00	1441.00	4060	20240321	-50.25	1888	20241029	6.99	2290	-11.79	20250103	1962	2.96	20250131	4060	-50.25	20240321	1888	6.99	20241029	2.05	N	309930	100	21 억	66789	N	N	N	N
153	20250204	090948	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-10	5	-0.49	444635	220	1.16	2010	2025	2010	2635	1425	2030	2021.07	0.31	-68	2080	2054	2009	1983	1938	2068	1997	21	605	100	1330	5	1	21290990	430	17.41	1.40	12	0.00	116.00	1441.00	4060	20240321	-50.25	1888	20241029	6.99	2290	-11.79	20250103	1962	2.96	20250131	4060	-50.25	20240321	1888	6.99	20241029	2.05	N	309930	100	21 억	66789	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History