KissMeData/228340/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	newHighLowPriceClassCode	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	161055	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1720	-29	5	-1.66	34423270	20006	356.23	1730	1760	1701	2270	1225	1749	1720.65	0.50	-413	1821	1785	1746	1710	1671	1765	1690	100	521	500	1220	1	1	20000000	344	6.67	0.27	12	0.10	258.00	6404.00	2705	20240403	-36.41	1615	20250213	6.50	2160	-20.37	20250123	1615	6.50	20250213	2705	-36.41	20240403	1615	6.50	20250213	0.02	N	228340	500	100 억	99847	N	N	N	N
3	20250228	151101	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1716	-33	5	-1.89	29572314	17173	305.79	1730	1760	1701	2270	1225	1749	1722.02	0.50	108	1821	1785	1746	1710	1671	1765	1690	100	521	500	1220	1	1	20000000	343	6.65	0.27	12	0.09	258.00	6404.00	2705	20240403	-36.56	1615	20250213	6.25	2160	-20.56	20250123	1615	6.25	20250213	2705	-36.56	20240403	1615	6.25	20250213	0.02	N	228340	500	100 억	99847	N	N	N	N
4	20250228	141101	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1729	-20	5	-1.14	18584810	10756	191.52	1730	1760	1702	2270	1225	1749	1727.86	0.50	108	1821	1785	1746	1710	1671	1765	1690	100	521	500	1220	1	1	20000000	346	6.70	0.27	12	0.05	258.00	6404.00	2705	20240403	-36.08	1615	20250213	7.06	2160	-19.95	20250123	1615	7.06	20250213	2705	-36.08	20240403	1615	7.06	20250213	0.02	N	228340	500	100 억	99847	N	N	N	N
5	20250228	131055	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1722	-27	5	-1.54	14289386	8256	147.01	1730	1760	1702	2270	1225	1749	1730.79	0.50	-208	1821	1785	1746	1710	1671	1765	1690	100	521	500	1220	1	1	20000000	344	6.67	0.27	12	0.04	258.00	6404.00	2705	20240403	-36.34	1615	20250213	6.63	2160	-20.28	20250123	1615	6.63	20250213	2705	-36.34	20240403	1615	6.63	20250213	0.02	N	228340	500	100 억	99847	N	N	N	N
6	20250228	121050	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1748	-1	5	-0.06	6474110	3715	66.15	1730	1760	1730	2270	1225	1749	1742.69	0.50	-246	1821	1785	1746	1710	1671	1765	1690	100	521	500	1220	1	1	20000000	350	6.78	0.27	12	0.02	258.00	6404.00	2705	20240403	-35.38	1615	20250213	8.24	2160	-19.07	20250123	1615	8.24	20250213	2705	-35.38	20240403	1615	8.24	20250213	0.02	N	228340	500	100 억	99847	N	N	N	N
7	20250228	111052	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1748	-1	5	-0.06	5133223	2943	52.40	1730	1760	1730	2270	1225	1749	1744.21	0.50	-83	1821	1785	1746	1710	1671	1765	1690	100	521	500	1220	1	1	20000000	350	6.78	0.27	12	0.01	258.00	6404.00	2705	20240403	-35.38	1615	20250213	8.24	2160	-19.07	20250123	1615	8.24	20250213	2705	-35.38	20240403	1615	8.24	20250213	0.02	N	228340	500	100 억	99847	N	N	N	N
8	20250228	101051	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1748	-1	5	-0.06	4599640	2638	46.97	1730	1760	1730	2270	1225	1749	1743.61	0.50	-71	1821	1785	1746	1710	1671	1765	1690	100	521	500	1220	1	1	20000000	350	6.78	0.27	12	0.01	258.00	6404.00	2705	20240403	-35.38	1615	20250213	8.24	2160	-19.07	20250123	1615	8.24	20250213	2705	-35.38	20240403	1615	8.24	20250213	0.02	N	228340	500	100 억	99847	N	N	N	N
9	20250228	091055	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1732	-17	5	-0.97	499067	288	5.13	1730	1760	1730	2270	1225	1749	1732.87	0.50	38	1821	1785	1746	1710	1671	1765	1690	100	521	500	1220	1	1	20000000	346	6.71	0.27	12	0.00	258.00	6404.00	2705	20240403	-35.97	1615	20250213	7.24	2160	-19.81	20250123	1615	7.24	20250213	2705	-35.97	20240403	1615	7.24	20250213	0.02	N	228340	500	100 억	99847	N	N	N	N
10	20250227	161043	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1749	-23	5	-1.30	9809995	5584	31.70	1757	1782	1707	2300	1241	1772	1756.80	0.50	-647	1797	1784	1767	1754	1737	1776	1746	100	528	500	1240	1	1	20000000	350	6.78	0.27	12	0.03	258.00	6404.00	2705	20240403	-35.34	1615	20250213	8.30	2160	-19.03	20250123	1615	8.30	20250213	2705	-35.34	20240403	1615	8.30	20250213	0.02	N	228340	500	100 억	100394	N	N	N	N
11	20250227	151045	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1767	-5	5	-0.28	9028192	5137	29.16	1757	1782	1707	2300	1241	1772	1757.48	0.50	-266	1797	1784	1767	1754	1737	1776	1746	100	528	500	1240	1	1	20000000	353	6.85	0.28	12	0.03	258.00	6404.00	2705	20240403	-34.68	1615	20250213	9.41	2160	-18.19	20250123	1615	9.41	20250213	2705	-34.68	20240403	1615	9.41	20250213	0.02	N	228340	500	100 억	100394	N	N	N	N
12	20250227	141046	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1767	-5	5	-0.28	9028192	5137	29.16	1757	1782	1707	2300	1241	1772	1757.48	0.50	-266	1797	1784	1767	1754	1737	1776	1746	100	528	500	1240	1	1	20000000	353	6.85	0.28	12	0.03	258.00	6404.00	2705	20240403	-34.68	1615	20250213	9.41	2160	-18.19	20250123	1615	9.41	20250213	2705	-34.68	20240403	1615	9.41	20250213	0.02	N	228340	500	100 억	100394	N	N	N	N
13	20250227	131044	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1767	-5	5	-0.28	8338619	4745	26.94	1757	1782	1707	2300	1241	1772	1757.35	0.50	-80	1797	1784	1767	1754	1737	1776	1746	100	528	500	1240	1	1	20000000	353	6.85	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.68	1615	20250213	9.41	2160	-18.19	20250123	1615	9.41	20250213	2705	-34.68	20240403	1615	9.41	20250213	0.02	N	228340	500	100 억	100394	N	N	N	N
14	20250227	121041	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1757	-15	5	-0.85	7504388	4270	24.24	1757	1782	1707	2300	1241	1772	1757.47	0.50	-80	1797	1784	1767	1754	1737	1776	1746	100	528	500	1240	1	1	20000000	351	6.81	0.27	12	0.02	258.00	6404.00	2705	20240403	-35.05	1615	20250213	8.79	2160	-18.66	20250123	1615	8.79	20250213	2705	-35.05	20240403	1615	8.79	20250213	0.02	N	228340	500	100 억	100394	N	N	N	N
15	20250227	111050	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1777	5	2	0.28	7221136	4109	23.33	1757	1782	1707	2300	1241	1772	1757.39	0.50	-80	1797	1784	1767	1754	1737	1776	1746	100	528	500	1240	1	1	20000000	355	6.89	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.31	1615	20250213	10.03	2160	-17.73	20250123	1615	10.03	20250213	2705	-34.31	20240403	1615	10.03	20250213	0.02	N	228340	500	100 억	100394	N	N	N	N
16	20250227	101116	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1755	-17	5	-0.96	5538390	3153	17.90	1757	1782	1707	2300	1241	1772	1756.55	0.50	-76	1797	1784	1767	1754	1737	1776	1746	100	528	500	1240	1	1	20000000	351	6.80	0.27	12	0.02	258.00	6404.00	2705	20240403	-35.12	1615	20250213	8.67	2160	-18.75	20250123	1615	8.67	20250213	2705	-35.12	20240403	1615	8.67	20250213	0.02	N	228340	500	100 억	100394	N	N	N	N
17	20250227	091127	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1760	-12	5	-0.68	2312723	1318	7.48	1757	1766	1749	2300	1241	1772	1754.72	0.50	-56	1797	1784	1767	1754	1737	1776	1746	100	528	500	1240	1	1	20000000	352	6.82	0.27	12	0.01	258.00	6404.00	2705	20240403	-34.94	1615	20250213	8.98	2160	-18.52	20250123	1615	8.98	20250213	2705	-34.94	20240403	1615	8.98	20250213	0.02	N	228340	500	100 억	100394	N	N	N	N
18	20250226	161043	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1772	0	3	0.00	28226559	16099	96.44	1774	1780	1750	2300	1241	1772	1753.31	0.50	-180	1791	1781	1768	1758	1745	1786	1763	100	528	500	1240	1	1	20000000	354	6.87	0.28	12	0.08	258.00	6404.00	2705	20240403	-34.49	1615	20250213	9.72	2160	-17.96	20250123	1615	9.72	20250213	2705	-34.49	20240403	1615	9.72	20250213	0.02	N	228340	500	100 억	100574	N	N	N	N
19	20250226	151048	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1751	-21	5	-1.19	26595999	15171	90.88	1774	1780	1750	2300	1241	1772	1753.08	0.50	-170	1791	1781	1768	1758	1745	1786	1763	100	528	500	1240	1	1	20000000	350	6.79	0.27	12	0.08	258.00	6404.00	2705	20240403	-35.27	1615	20250213	8.42	2160	-18.94	20250123	1615	8.42	20250213	2705	-35.27	20240403	1615	8.42	20250213	0.02	N	228340	500	100 억	100574	N	N	N	N
20	20250226	141046	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1778	6	2	0.34	4676581	2653	15.89	1774	1780	1756	2300	1241	1772	1762.75	0.50	25	1791	1781	1768	1758	1745	1786	1763	100	528	500	1240	1	1	20000000	356	6.89	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.27	1615	20250213	10.09	2160	-17.69	20250123	1615	10.09	20250213	2705	-34.27	20240403	1615	10.09	20250213	0.02	N	228340	500	100 억	100574	N	N	N	N
21	20250226	131043	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1777	5	2	0.28	4402796	2499	14.97	1774	1780	1756	2300	1241	1772	1761.82	0.50	27	1791	1781	1768	1758	1745	1786	1763	100	528	500	1240	1	1	20000000	355	6.89	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.31	1615	20250213	10.03	2160	-17.73	20250123	1615	10.03	20250213	2705	-34.31	20240403	1615	10.03	20250213	0.02	N	228340	500	100 억	100574	N	N	N	N
22	20250226	121044	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1767	-5	5	-0.28	696867	392	2.35	1774	1780	1761	2300	1241	1772	1777.72	0.50	27	1791	1781	1768	1758	1745	1786	1763	100	528	500	1240	1	1	20000000	353	6.85	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.68	1615	20250213	9.41	2160	-18.19	20250123	1615	9.41	20250213	2705	-34.68	20240403	1615	9.41	20250213	0.02	N	228340	500	100 억	100574	N	N	N	N
23	20250226	111042	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1780	8	2	0.45	583467	328	1.96	1774	1780	1761	2300	1241	1772	1778.86	0.50	-11	1791	1781	1768	1758	1745	1786	1763	100	528	500	1240	1	1	20000000	356	6.90	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.20	1615	20250213	10.22	2160	-17.59	20250123	1615	10.22	20250213	2705	-34.20	20240403	1615	10.22	20250213	0.02	N	228340	500	100 억	100574	N	N	N	N
24	20250226	101040	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1779	7	2	0.40	305835	172	1.03	1774	1780	1761	2300	1241	1772	1778.11	0.50	-11	1791	1781	1768	1758	1745	1786	1763	100	528	500	1240	1	1	20000000	356	6.90	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.23	1615	20250213	10.15	2160	-17.64	20250123	1615	10.15	20250213	2705	-34.23	20240403	1615	10.15	20250213	0.02	N	228340	500	100 억	100574	N	N	N	N
25	20250226	091050	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1779	7	2	0.40	17783	10	0.06	1774	1779	1774	2300	1241	1772	1778.30	0.50	0	1791	1781	1768	1758	1745	1786	1763	100	528	500	1240	1	1	20000000	356	6.90	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.23	1615	20250213	10.15	2160	-17.64	20250123	1615	10.15	20250213	2705	-34.23	20240403	1615	10.15	20250213	0.02	N	228340	500	100 억	100574	N	N	N	N
26	20250225	161036	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1772	14	2	0.80	29397864	16694	123.58	1770	1778	1755	2285	1231	1758	1760.98	0.50	-386	1834	1796	1748	1710	1662	1815	1729	100	527	500	1230	1	1	20000000	354	6.87	0.28	12	0.08	258.00	6404.00	2705	20240403	-34.49	1615	20250213	9.72	2160	-17.96	20250123	1615	9.72	20250213	2705	-34.49	20240403	1615	9.72	20250213	0.02	N	228340	500	100 억	100960	N	N	N	N
27	20250225	151036	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1758	0	3	0.00	28626205	16257	120.34	1770	1778	1755	2285	1231	1758	1760.85	0.50	-209	1834	1796	1748	1710	1662	1815	1729	100	527	500	1230	1	1	20000000	352	6.81	0.27	12	0.08	258.00	6404.00	2705	20240403	-35.01	1615	20250213	8.85	2160	-18.61	20250123	1615	8.85	20250213	2705	-35.01	20240403	1615	8.85	20250213	0.02	N	228340	500	100 억	100960	N	N	N	N
28	20250225	141034	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1765	7	2	0.40	6858523	3872	28.66	1770	1778	1755	2285	1231	1758	1771.31	0.50	-285	1834	1796	1748	1710	1662	1815	1729	100	527	500	1230	1	1	20000000	353	6.84	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.75	1615	20250213	9.29	2160	-18.29	20250123	1615	9.29	20250213	2705	-34.75	20240403	1615	9.29	20250213	0.02	N	228340	500	100 억	100960	N	N	N	N
29	20250225	131040	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1776	18	2	1.02	6782298	3829	28.34	1770	1778	1755	2285	1231	1758	1771.30	0.50	-285	1834	1796	1748	1710	1662	1815	1729	100	527	500	1230	1	1	20000000	355	6.88	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.34	1615	20250213	9.97	2160	-17.78	20250123	1615	9.97	20250213	2705	-34.34	20240403	1615	9.97	20250213	0.02	N	228340	500	100 억	100960	N	N	N	N
30	20250225	121036	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1774	16	2	0.91	2735252	1548	11.46	1770	1778	1755	2285	1231	1758	1766.96	0.50	-40	1834	1796	1748	1710	1662	1815	1729	100	527	500	1230	1	1	20000000	355	6.88	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.42	1615	20250213	9.85	2160	-17.87	20250123	1615	9.85	20250213	2705	-34.42	20240403	1615	9.85	20250213	0.02	N	228340	500	100 억	100960	N	N	N	N
31	20250225	111035	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1776	18	2	1.02	2529748	1432	10.60	1770	1778	1755	2285	1231	1758	1766.58	0.50	-40	1834	1796	1748	1710	1662	1815	1729	100	527	500	1230	1	1	20000000	355	6.88	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.34	1615	20250213	9.97	2160	-17.78	20250123	1615	9.97	20250213	2705	-34.34	20240403	1615	9.97	20250213	0.02	N	228340	500	100 억	100960	N	N	N	N
32	20250225	101032	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1769	11	2	0.63	759867	431	3.19	1770	1777	1755	2285	1231	1758	1763.03	0.50	-28	1834	1796	1748	1710	1662	1815	1729	100	527	500	1230	1	1	20000000	354	6.86	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.60	1615	20250213	9.54	2160	-18.10	20250123	1615	9.54	20250213	2705	-34.60	20240403	1615	9.54	20250213	0.02	N	228340	500	100 억	100960	N	N	N	N
33	20250225	091039	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1777	19	2	1.08	285956	162	1.20	1770	1777	1755	2285	1231	1758	1765.16	0.50	-1	1834	1796	1748	1710	1662	1815	1729	100	527	500	1230	1	1	20000000	355	6.89	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.31	1615	20250213	10.03	2160	-17.73	20250123	1615	10.03	20250213	2705	-34.31	20240403	1615	10.03	20250213	0.02	N	228340	500	100 억	100960	N	N	N	N
34	20250224	161027	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1758	-28	5	-1.57	23416795	13509	138.81	1734	1786	1700	2320	1251	1786	1733.42	0.50	394	1808	1796	1778	1766	1748	1803	1773	100	534	500	1250	1	1	20000000	352	6.81	0.27	12	0.07	258.00	6404.00	2705	20240403	-35.01	1615	20250213	8.85	2160	-18.61	20250123	1615	8.85	20250213	2705	-35.01	20240403	1615	8.85	20250213	0.02	N	228340	500	100 억	100566	N	N	N	N
35	20250224	151027	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1774	-12	5	-0.67	22201337	12818	131.71	1734	1786	1700	2320	1251	1786	1732.04	0.50	394	1808	1796	1778	1766	1748	1803	1773	100	534	500	1250	1	1	20000000	355	6.88	0.28	12	0.06	258.00	6404.00	2705	20240403	-34.42	1615	20250213	9.85	2160	-17.87	20250123	1615	9.85	20250213	2705	-34.42	20240403	1615	9.85	20250213	0.02	N	228340	500	100 억	100566	N	N	N	N
36	20250224	141025	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1768	-18	5	-1.01	20571705	11897	122.25	1734	1786	1700	2320	1251	1786	1729.15	0.50	540	1808	1796	1778	1766	1748	1803	1773	100	534	500	1250	1	1	20000000	354	6.85	0.28	12	0.06	258.00	6404.00	2705	20240403	-34.64	1615	20250213	9.47	2160	-18.15	20250123	1615	9.47	20250213	2705	-34.64	20240403	1615	9.47	20250213	0.02	N	228340	500	100 억	100566	N	N	N	N
37	20250224	131027	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1740	-46	5	-2.58	16013806	9294	95.50	1734	1757	1700	2320	1251	1786	1723.03	0.50	590	1808	1796	1778	1766	1748	1803	1773	100	534	500	1250	1	1	20000000	348	6.74	0.27	12	0.05	258.00	6404.00	2705	20240403	-35.67	1615	20250213	7.74	2160	-19.44	20250123	1615	7.74	20250213	2705	-35.67	20240403	1615	7.74	20250213	0.02	N	228340	500	100 억	100566	N	N	N	N
38	20250224	121024	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1740	-46	5	-2.58	15853267	9202	94.55	1734	1757	1700	2320	1251	1786	1722.81	0.50	592	1808	1796	1778	1766	1748	1803	1773	100	534	500	1250	1	1	20000000	348	6.74	0.27	12	0.05	258.00	6404.00	2705	20240403	-35.67	1615	20250213	7.74	2160	-19.44	20250123	1615	7.74	20250213	2705	-35.67	20240403	1615	7.74	20250213	0.02	N	228340	500	100 억	100566	N	N	N	N
39	20250224	111021	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1748	-38	5	-2.13	15794095	9168	94.20	1734	1757	1700	2320	1251	1786	1722.74	0.50	596	1808	1796	1778	1766	1748	1803	1773	100	534	500	1250	1	1	20000000	350	6.78	0.27	12	0.05	258.00	6404.00	2705	20240403	-35.38	1615	20250213	8.24	2160	-19.07	20250123	1615	8.24	20250213	2705	-35.38	20240403	1615	8.24	20250213	0.02	N	228340	500	100 억	100566	N	N	N	N
40	20250224	101021	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1750	-36	5	-2.02	15735027	9134	93.86	1734	1757	1700	2320	1251	1786	1722.69	0.50	598	1808	1796	1778	1766	1748	1803	1773	100	534	500	1250	1	1	20000000	350	6.78	0.27	12	0.05	258.00	6404.00	2705	20240403	-35.30	1615	20250213	8.36	2160	-18.98	20250123	1615	8.36	20250213	2705	-35.30	20240403	1615	8.36	20250213	0.02	N	228340	500	100 억	100566	N	N	N	N
41	20250224	091028	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1727	-59	5	-3.30	5392633	3111	31.97	1734	1757	1727	2320	1251	1786	1733.41	0.50	633	1808	1796	1778	1766	1748	1803	1773	100	534	500	1250	1	1	20000000	345	6.69	0.27	12	0.02	258.00	6404.00	2705	20240403	-36.16	1615	20250213	6.93	2160	-20.05	20250123	1615	6.93	20250213	2705	-36.16	20240403	1615	6.93	20250213	0.02	N	228340	500	100 억	100566	N	N	N	N
42	20250221	161018	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1786	6	2	0.34	17333536	9711	122.04	1780	1790	1760	2310	1246	1780	1784.94	0.51	-723	1800	1790	1770	1760	1740	1795	1765	100	530	500	1240	1	1	20000000	357	6.92	0.28	12	0.05	258.00	6404.00	2705	20240403	-33.97	1615	20250213	10.59	2160	-17.31	20250123	1615	10.59	20250213	2705	-33.97	20240403	1615	10.59	20250213	0.02	N	228340	500	100 억	101289	N	N	N	N
43	20250221	151023	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1785	5	2	0.28	16769975	9394	118.06	1780	1790	1760	2310	1246	1780	1785.18	0.51	-723	1800	1790	1770	1760	1740	1795	1765	100	530	500	1240	1	1	20000000	357	6.92	0.28	12	0.05	258.00	6404.00	2705	20240403	-34.01	1615	20250213	10.53	2160	-17.36	20250123	1615	10.53	20250213	2705	-34.01	20240403	1615	10.53	20250213	0.02	N	228340	500	100 억	101289	N	N	N	N
44	20250221	141022	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1787	7	2	0.39	14631544	8196	103.00	1780	1790	1760	2310	1246	1780	1785.21	0.51	-644	1800	1790	1770	1760	1740	1795	1765	100	530	500	1240	1	1	20000000	357	6.93	0.28	12	0.04	258.00	6404.00	2705	20240403	-33.94	1615	20250213	10.65	2160	-17.27	20250123	1615	10.65	20250213	2705	-33.94	20240403	1615	10.65	20250213	0.02	N	228340	500	100 억	101289	N	N	N	N
45	20250221	131021	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1783	3	2	0.17	11039455	6181	77.68	1780	1790	1760	2310	1246	1780	1786.03	0.51	-577	1800	1790	1770	1760	1740	1795	1765	100	530	500	1240	1	1	20000000	357	6.91	0.28	12	0.03	258.00	6404.00	2705	20240403	-34.09	1615	20250213	10.40	2160	-17.45	20250123	1615	10.40	20250213	2705	-34.09	20240403	1615	10.40	20250213	0.02	N	228340	500	100 억	101289	N	N	N	N
46	20250221	121022	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1780	0	3	0.00	10391108	5817	73.11	1780	1790	1760	2310	1246	1780	1786.33	0.51	-512	1800	1790	1770	1760	1740	1795	1765	100	530	500	1240	1	1	20000000	356	6.90	0.28	12	0.03	258.00	6404.00	2705	20240403	-34.20	1615	20250213	10.22	2160	-17.59	20250123	1615	10.22	20250213	2705	-34.20	20240403	1615	10.22	20250213	0.02	N	228340	500	100 억	101289	N	N	N	N
47	20250221	111018	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1787	7	2	0.39	2626151	1473	18.51	1780	1790	1760	2310	1246	1780	1782.86	0.51	162	1800	1790	1770	1760	1740	1795	1765	100	530	500	1240	1	1	20000000	357	6.93	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.94	1615	20250213	10.65	2160	-17.27	20250123	1615	10.65	20250213	2705	-33.94	20240403	1615	10.65	20250213	0.02	N	228340	500	100 억	101289	N	N	N	N
48	20250221	101020	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1788	8	2	0.45	2533739	1421	17.86	1780	1790	1760	2310	1246	1780	1783.07	0.51	138	1800	1790	1770	1760	1740	1795	1765	100	530	500	1240	1	1	20000000	358	6.93	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.90	1615	20250213	10.71	2160	-17.22	20250123	1615	10.71	20250213	2705	-33.90	20240403	1615	10.71	20250213	0.02	N	228340	500	100 억	101289	N	N	N	N
49	20250221	091023	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1790	10	2	0.56	541148	304	3.82	1780	1790	1780	2310	1246	1780	1780.09	0.51	0	1800	1790	1770	1760	1740	1795	1765	100	530	500	1240	1	1	20000000	358	6.94	0.28	12	0.00	258.00	6404.00	2705	20240403	-33.83	1615	20250213	10.84	2160	-17.13	20250123	1615	10.84	20250213	2705	-33.83	20240403	1615	10.84	20250213	0.02	N	228340	500	100 억	101289	N	N	N	N
50	20250220	161015	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1780	9	2	0.51	14126062	7957	64.00	1771	1780	1750	2300	1240	1771	1775.30	0.51	-86	1797	1784	1767	1754	1737	1775	1745	100	529	500	1230	1	1	20000000	356	6.90	0.28	12	0.04	258.00	6404.00	2705	20240403	-34.20	1615	20250213	10.22	2160	-17.59	20250123	1615	10.22	20250213	2705	-34.20	20240403	1615	10.22	20250213	0.02	N	228340	500	100 억	101375	N	N	N	N
51	20250220	151018	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1779	8	2	0.45	13679282	7706	61.99	1771	1780	1750	2300	1240	1771	1775.15	0.51	-77	1797	1784	1767	1754	1737	1775	1745	100	529	500	1230	1	1	20000000	356	6.90	0.28	12	0.04	258.00	6404.00	2705	20240403	-34.23	1615	20250213	10.15	2160	-17.64	20250123	1615	10.15	20250213	2705	-34.23	20240403	1615	10.15	20250213	0.02	N	228340	500	100 억	101375	N	N	N	N
52	20250220	141019	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1760	-11	5	-0.62	13551286	7634	61.41	1771	1780	1750	2300	1240	1771	1775.12	0.51	-61	1797	1784	1767	1754	1737	1775	1745	100	529	500	1230	1	1	20000000	352	6.82	0.27	12	0.04	258.00	6404.00	2705	20240403	-34.94	1615	20250213	8.98	2160	-18.52	20250123	1615	8.98	20250213	2705	-34.94	20240403	1615	8.98	20250213	0.02	N	228340	500	100 억	101375	N	N	N	N
53	20250220	131014	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1780	9	2	0.51	11488557	6474	52.08	1771	1780	1750	2300	1240	1771	1774.57	0.51	-21	1797	1784	1767	1754	1737	1775	1745	100	529	500	1230	1	1	20000000	356	6.90	0.28	12	0.03	258.00	6404.00	2705	20240403	-34.20	1615	20250213	10.22	2160	-17.59	20250123	1615	10.22	20250213	2705	-34.20	20240403	1615	10.22	20250213	0.02	N	228340	500	100 억	101375	N	N	N	N
54	20250220	121017	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1775	4	2	0.23	1697702	962	7.74	1771	1780	1750	2300	1240	1771	1764.76	0.51	24	1797	1784	1767	1754	1737	1775	1745	100	529	500	1230	1	1	20000000	355	6.88	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.38	1615	20250213	9.91	2160	-17.82	20250123	1615	9.91	20250213	2705	-34.38	20240403	1615	9.91	20250213	0.02	N	228340	500	100 억	101375	N	N	N	N
55	20250220	111016	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1775	4	2	0.23	1225081	694	5.58	1771	1780	1750	2300	1240	1771	1765.25	0.51	-93	1797	1784	1767	1754	1737	1775	1745	100	529	500	1230	1	1	20000000	355	6.88	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.38	1615	20250213	9.91	2160	-17.82	20250123	1615	9.91	20250213	2705	-34.38	20240403	1615	9.91	20250213	0.02	N	228340	500	100 억	101375	N	N	N	N
56	20250220	101016	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1779	8	2	0.45	880415	498	4.01	1771	1780	1757	2300	1240	1771	1767.90	0.51	-84	1797	1784	1767	1754	1737	1775	1745	100	529	500	1230	1	1	20000000	356	6.90	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.23	1615	20250213	10.15	2160	-17.64	20250123	1615	10.15	20250213	2705	-34.23	20240403	1615	10.15	20250213	0.02	N	228340	500	100 억	101375	N	N	N	N
57	20250220	091020	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1765	-6	5	-0.34	265413	150	1.21	1771	1780	1761	2300	1240	1771	1769.42	0.51	-56	1797	1784	1767	1754	1737	1775	1745	100	529	500	1230	1	1	20000000	353	6.84	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.75	1615	20250213	9.29	2160	-18.29	20250123	1615	9.29	20250213	2705	-34.75	20240403	1615	9.29	20250213	0.02	N	228340	500	100 억	101375	N	N	N	N
58	20250219	161012	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1771	8	2	0.45	21935848	12432	231.04	1775	1780	1750	2290	1235	1763	1764.46	0.48	-624	1812	1787	1772	1747	1732	1780	1740	100	527	500	1230	1	1	20000000	354	6.86	0.28	12	0.06	258.00	6404.00	2705	20240403	-34.53	1615	20250213	9.66	2160	-18.01	20250123	1615	9.66	20250213	2705	-34.53	20240403	1615	9.66	20250213	0.02	N	228340	500	100 억	96499	N	N	N	N
59	20250219	151015	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1770	7	2	0.40	21617167	12252	227.69	1775	1780	1750	2290	1235	1763	1764.38	0.48	-575	1812	1787	1772	1747	1732	1780	1740	100	527	500	1230	1	1	20000000	354	6.86	0.28	12	0.06	258.00	6404.00	2705	20240403	-34.57	1615	20250213	9.60	2160	-18.06	20250123	1615	9.60	20250213	2705	-34.57	20240403	1615	9.60	20250213	0.02	N	228340	500	100 억	96499	N	N	N	N
60	20250219	141011	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1773	10	2	0.57	14752542	8358	155.32	1775	1780	1750	2290	1235	1763	1765.08	0.48	-10	1812	1787	1772	1747	1732	1780	1740	100	527	500	1230	1	1	20000000	355	6.87	0.28	12	0.04	258.00	6404.00	2705	20240403	-34.45	1615	20250213	9.78	2160	-17.92	20250123	1615	9.78	20250213	2705	-34.45	20240403	1615	9.78	20250213	0.02	N	228340	500	100 억	96499	N	N	N	N
61	20250219	131013	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1763	0	3	0.00	14727720	8344	155.06	1775	1780	1750	2290	1235	1763	1765.07	0.48	2	1812	1787	1772	1747	1732	1780	1740	100	527	500	1230	1	1	20000000	353	6.83	0.28	12	0.04	258.00	6404.00	2705	20240403	-34.82	1615	20250213	9.16	2160	-18.38	20250123	1615	9.16	20250213	2705	-34.82	20240403	1615	9.16	20250213	0.02	N	228340	500	100 억	96499	N	N	N	N
62	20250219	121011	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1774	11	2	0.62	11815233	6692	124.36	1775	1780	1750	2290	1235	1763	1765.58	0.48	-214	1812	1787	1772	1747	1732	1780	1740	100	527	500	1230	1	1	20000000	355	6.88	0.28	12	0.03	258.00	6404.00	2705	20240403	-34.42	1615	20250213	9.85	2160	-17.87	20250123	1615	9.85	20250213	2705	-34.42	20240403	1615	9.85	20250213	0.02	N	228340	500	100 억	96499	N	N	N	N
63	20250219	111013	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1775	12	2	0.68	5920576	3359	62.42	1775	1780	1750	2290	1235	1763	1762.60	0.48	-211	1812	1787	1772	1747	1732	1780	1740	100	527	500	1230	1	1	20000000	355	6.88	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.38	1615	20250213	9.91	2160	-17.82	20250123	1615	9.91	20250213	2705	-34.38	20240403	1615	9.91	20250213	0.02	N	228340	500	100 억	96499	N	N	N	N
64	20250219	101013	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1774	11	2	0.62	4354288	2473	45.96	1775	1780	1750	2290	1235	1763	1760.73	0.48	-32	1812	1787	1772	1747	1732	1780	1740	100	527	500	1230	1	1	20000000	355	6.88	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.42	1615	20250213	9.85	2160	-17.87	20250123	1615	9.85	20250213	2705	-34.42	20240403	1615	9.85	20250213	0.02	N	228340	500	100 억	96499	N	N	N	N
65	20250219	091014	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1777	14	2	0.79	2771108	1575	29.27	1775	1780	1750	2290	1235	1763	1759.43	0.48	24	1812	1787	1772	1747	1732	1780	1740	100	527	500	1230	1	1	20000000	355	6.89	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.31	1615	20250213	10.03	2160	-17.73	20250123	1615	10.03	20250213	2705	-34.31	20240403	1615	10.03	20250213	0.02	N	228340	500	100 억	96499	N	N	N	N
66	20250218	161009	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1763	-7	5	-0.40	9521936	5381	67.93	1797	1797	1757	2300	1239	1770	1769.55	0.48	-58	1815	1792	1751	1728	1687	1804	1740	100	530	500	1230	1	1	20000000	353	6.83	0.28	12	0.03	258.00	6404.00	2705	20240403	-34.82	1615	20250213	9.16	2160	-18.38	20250123	1615	9.16	20250213	2705	-34.82	20240403	1615	9.16	20250213	0.02	N	228340	500	100 억	96557	N	N	N	N
67	20250218	151011	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1774	4	2	0.23	7487416	4227	53.36	1797	1797	1757	2300	1239	1770	1771.33	0.48	99	1815	1792	1751	1728	1687	1804	1740	100	530	500	1230	1	1	20000000	355	6.88	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.42	1615	20250213	9.85	2160	-17.87	20250123	1615	9.85	20250213	2705	-34.42	20240403	1615	9.85	20250213	0.02	N	228340	500	100 억	96557	N	N	N	N
68	20250218	141012	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1775	5	2	0.28	7226416	4079	51.50	1797	1797	1757	2300	1239	1770	1771.61	0.48	99	1815	1792	1751	1728	1687	1804	1740	100	530	500	1230	1	1	20000000	355	6.88	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.38	1615	20250213	9.91	2160	-17.82	20250123	1615	9.91	20250213	2705	-34.38	20240403	1615	9.91	20250213	0.02	N	228340	500	100 억	96557	N	N	N	N
69	20250218	131009	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1779	9	2	0.51	5424765	3060	38.63	1797	1797	1757	2300	1239	1770	1772.80	0.48	74	1815	1792	1751	1728	1687	1804	1740	100	530	500	1230	1	1	20000000	356	6.90	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.23	1615	20250213	10.15	2160	-17.64	20250123	1615	10.15	20250213	2705	-34.23	20240403	1615	10.15	20250213	0.02	N	228340	500	100 억	96557	N	N	N	N
70	20250218	121012	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1783	13	2	0.73	5159963	2911	36.75	1797	1797	1757	2300	1239	1770	1772.57	0.48	74	1815	1792	1751	1728	1687	1804	1740	100	530	500	1230	1	1	20000000	357	6.91	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.09	1615	20250213	10.40	2160	-17.45	20250123	1615	10.40	20250213	2705	-34.09	20240403	1615	10.40	20250213	0.02	N	228340	500	100 억	96557	N	N	N	N
71	20250218	111008	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1786	16	2	0.90	4336216	2444	30.85	1797	1797	1757	2300	1239	1770	1774.23	0.48	74	1815	1792	1751	1728	1687	1804	1740	100	530	500	1230	1	1	20000000	357	6.92	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.97	1615	20250213	10.59	2160	-17.31	20250123	1615	10.59	20250213	2705	-33.97	20240403	1615	10.59	20250213	0.02	N	228340	500	100 억	96557	N	N	N	N
72	20250218	101008	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1789	19	2	1.07	3246927	1830	23.10	1797	1797	1757	2300	1239	1770	1774.28	0.48	96	1815	1792	1751	1728	1687	1804	1740	100	530	500	1230	1	1	20000000	358	6.93	0.28	12	0.01	258.00	6404.00	2705	20240403	-33.86	1615	20250213	10.77	2160	-17.18	20250123	1615	10.77	20250213	2705	-33.86	20240403	1615	10.77	20250213	0.02	N	228340	500	100 억	96557	N	N	N	N
73	20250218	091012	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1783	13	2	0.73	694394	388	4.90	1797	1797	1757	2300	1239	1770	1789.68	0.48	-68	1815	1792	1751	1728	1687	1804	1740	100	530	500	1230	1	1	20000000	357	6.91	0.28	12	0.00	258.00	6404.00	2705	20240403	-34.09	1615	20250213	10.40	2160	-17.45	20250123	1615	10.40	20250213	2705	-34.09	20240403	1615	10.40	20250213	0.02	N	228340	500	100 억	96557	N	N	N	N
74	20250217	161008	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1770	20	2	1.14	13886881	7921	22.25	1732	1774	1710	2275	1225	1750	1753.17	0.48	-350	1850	1800	1750	1700	1650	1825	1725	100	525	500	1220	1	1	20000000	354	6.86	0.28	12	0.04	258.00	6404.00	2705	20240403	-34.57	1615	20250213	9.60	2160	-18.06	20250123	1615	9.60	20250213	2705	-34.57	20240403	1615	9.60	20250213	0.02	N	228340	500	100 억	96855	N	N	N	N
75	20250217	151007	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1760	10	2	0.57	13437298	7667	21.53	1732	1774	1710	2275	1225	1750	1752.61	0.48	-344	1850	1800	1750	1700	1650	1825	1725	100	525	500	1220	1	1	20000000	352	6.82	0.27	12	0.04	258.00	6404.00	2705	20240403	-34.94	1615	20250213	8.98	2160	-18.52	20250123	1615	8.98	20250213	2705	-34.94	20240403	1615	8.98	20250213	0.02	N	228340	500	100 억	96855	N	N	N	N
76	20250217	141005	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1755	5	2	0.29	12729913	7264	20.40	1732	1774	1710	2275	1225	1750	1752.47	0.48	-339	1850	1800	1750	1700	1650	1825	1725	100	525	500	1220	1	1	20000000	351	6.80	0.27	12	0.04	258.00	6404.00	2705	20240403	-35.12	1615	20250213	8.67	2160	-18.75	20250123	1615	8.67	20250213	2705	-35.12	20240403	1615	8.67	20250213	0.02	N	228340	500	100 억	96855	N	N	N	N
77	20250217	131010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1751	1	2	0.06	12194068	6959	19.55	1732	1774	1710	2275	1225	1750	1752.27	0.48	-299	1850	1800	1750	1700	1650	1825	1725	100	525	500	1220	1	1	20000000	350	6.79	0.27	12	0.03	258.00	6404.00	2705	20240403	-35.27	1615	20250213	8.42	2160	-18.94	20250123	1615	8.42	20250213	2705	-35.27	20240403	1615	8.42	20250213	0.02	N	228340	500	100 억	96855	N	N	N	N
78	20250217	121010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1753	3	2	0.17	12125829	6920	19.44	1732	1774	1710	2275	1225	1750	1752.29	0.48	-296	1850	1800	1750	1700	1650	1825	1725	100	525	500	1220	1	1	20000000	351	6.79	0.27	12	0.03	258.00	6404.00	2705	20240403	-35.19	1615	20250213	8.54	2160	-18.84	20250123	1615	8.54	20250213	2705	-35.19	20240403	1615	8.54	20250213	0.02	N	228340	500	100 억	96855	N	N	N	N
79	20250217	111008	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1774	24	2	1.37	9798527	5586	15.69	1732	1774	1710	2275	1225	1750	1754.12	0.48	-143	1850	1800	1750	1700	1650	1825	1725	100	525	500	1220	1	1	20000000	355	6.88	0.28	12	0.03	258.00	6404.00	2705	20240403	-34.42	1615	20250213	9.85	2160	-17.87	20250123	1615	9.85	20250213	2705	-34.42	20240403	1615	9.85	20250213	0.02	N	228340	500	100 억	96855	N	N	N	N
80	20250217	101005	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1771	21	2	1.20	6674719	3822	10.74	1732	1771	1710	2275	1225	1750	1746.39	0.48	-124	1850	1800	1750	1700	1650	1825	1725	100	525	500	1220	1	1	20000000	354	6.86	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.53	1615	20250213	9.66	2160	-18.01	20250123	1615	9.66	20250213	2705	-34.53	20240403	1615	9.66	20250213	0.02	N	228340	500	100 억	96855	N	N	N	N
81	20250217	091007	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1749	-1	5	-0.06	2214712	1278	3.59	1732	1749	1710	2275	1225	1750	1732.95	0.48	596	1850	1800	1750	1700	1650	1825	1725	100	525	500	1220	1	1	20000000	350	6.78	0.27	12	0.01	258.00	6404.00	2705	20240403	-35.34	1615	20250213	8.30	2160	-19.03	20250123	1615	8.30	20250213	2705	-35.34	20240403	1615	8.30	20250213	0.02	N	228340	500	100 억	96855	N	N	N	N
82	20250214	161001	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1750	10	2	0.57	62549660	35584	60.11	1745	1800	1700	2260	1218	1740	1757.80	0.46	4709	1890	1815	1715	1640	1540	1852	1677	100	520	500	1210	1	1	20000000	350	6.78	0.27	12	0.18	258.00	6404.00	2705	20240403	-35.30	1615	20250213	8.36	2160	-18.98	20250123	1615	8.36	20250213	2705	-35.30	20240403	1615	8.36	20250213	0.02	N	228340	500	100 억	92104	N	N	N	N
83	20250214	151001	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1736	-4	5	-0.23	60025009	34136	57.66	1745	1800	1700	2260	1218	1740	1758.41	0.46	5172	1890	1815	1715	1640	1540	1852	1677	100	520	500	1210	1	1	20000000	347	6.73	0.27	12	0.17	258.00	6404.00	2705	20240403	-35.82	1615	20250213	7.49	2160	-19.63	20250123	1615	7.49	20250213	2705	-35.82	20240403	1615	7.49	20250213	0.02	N	228340	500	100 억	92104	N	N	N	N
84	20250214	141002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1736	-4	5	-0.23	59447723	33803	57.10	1745	1800	1700	2260	1218	1740	1758.65	0.46	5248	1890	1815	1715	1640	1540	1852	1677	100	520	500	1210	1	1	20000000	347	6.73	0.27	12	0.17	258.00	6404.00	2705	20240403	-35.82	1615	20250213	7.49	2160	-19.63	20250123	1615	7.49	20250213	2705	-35.82	20240403	1615	7.49	20250213	0.02	N	228340	500	100 억	92104	N	N	N	N
85	20250214	131004	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1737	-3	5	-0.17	58350593	33171	56.03	1745	1800	1700	2260	1218	1740	1759.08	0.46	5284	1890	1815	1715	1640	1540	1852	1677	100	520	500	1210	1	1	20000000	347	6.73	0.27	12	0.17	258.00	6404.00	2705	20240403	-35.79	1615	20250213	7.55	2160	-19.58	20250123	1615	7.55	20250213	2705	-35.79	20240403	1615	7.55	20250213	0.02	N	228340	500	100 억	92104	N	N	N	N
86	20250214	121000	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1740	0	3	0.00	57890192	32903	55.58	1745	1800	1700	2260	1218	1740	1759.42	0.46	5284	1890	1815	1715	1640	1540	1852	1677	100	520	500	1210	1	1	20000000	348	6.74	0.27	12	0.16	258.00	6404.00	2705	20240403	-35.67	1615	20250213	7.74	2160	-19.44	20250123	1615	7.74	20250213	2705	-35.67	20240403	1615	7.74	20250213	0.02	N	228340	500	100 억	92104	N	N	N	N
87	20250214	110957	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1723	-17	5	-0.98	56309006	31991	54.04	1745	1800	1700	2260	1218	1740	1760.15	0.46	5409	1890	1815	1715	1640	1540	1852	1677	100	520	500	1210	1	1	20000000	345	6.68	0.27	12	0.16	258.00	6404.00	2705	20240403	-36.30	1615	20250213	6.69	2160	-20.23	20250123	1615	6.69	20250213	2705	-36.30	20240403	1615	6.69	20250213	0.02	N	228340	500	100 억	92104	N	N	N	N
88	20250214	100958	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1749	9	2	0.52	45386980	25611	43.26	1745	1800	1734	2260	1218	1740	1772.17	0.46	3077	1890	1815	1715	1640	1540	1852	1677	100	520	500	1210	1	1	20000000	350	6.78	0.27	12	0.13	258.00	6404.00	2705	20240403	-35.34	1615	20250213	8.30	2160	-19.03	20250123	1615	8.30	20250213	2705	-35.34	20240403	1615	8.30	20250213	0.02	N	228340	500	100 억	92104	N	N	N	N
89	20250214	091003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1778	38	2	2.18	4633580	2610	4.41	1745	1784	1745	2260	1218	1740	1775.32	0.46	-335	1890	1815	1715	1640	1540	1852	1677	100	520	500	1210	1	1	20000000	356	6.89	0.28	12	0.01	258.00	6404.00	2705	20240403	-34.27	1615	20250213	10.09	2160	-17.69	20250123	1615	10.09	20250213	2705	-34.27	20240403	1615	10.09	20250213	0.02	N	228340	500	100 억	92104	N	N	N	N
90	20250213	160953	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1740	45	2	2.65	99867757	59195	240.76	1705	1790	1615	2200	1187	1695	1687.10	0.47	-1200	1829	1761	1697	1629	1565	1730	1598	100	505	500	1180	1	1	20000000	348	6.74	0.27	12	0.30	258.00	6404.00	2705	20240403	-35.67	1615	20250213	7.74	2160	-19.44	20250123	1615	7.74	20250213	2705	-35.67	20240403	1615	7.74	20250213	0.02	N	228340	500	100 억	93304	N	N	N	N
91	20250213	150953	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1748	53	2	3.13	96987990	57540	234.03	1705	1790	1615	2200	1187	1695	1685.58	0.47	-526	1829	1761	1697	1629	1565	1730	1598	100	505	500	1180	1	1	20000000	350	6.78	0.27	12	0.29	258.00	6404.00	2705	20240403	-35.38	1615	20250213	8.24	2160	-19.07	20250123	1615	8.24	20250213	2705	-35.38	20240403	1615	8.24	20250213	0.02	N	228340	500	100 억	93304	N	N	N	N
92	20250213	140951	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1765	70	2	4.13	88538358	52712	214.39	1705	1765	1615	2200	1187	1695	1679.66	0.47	-1041	1829	1761	1697	1629	1565	1730	1598	100	505	500	1180	1	1	20000000	353	6.84	0.28	12	0.26	258.00	6404.00	2705	20240403	-34.75	1615	20250213	9.29	2160	-18.29	20250123	1615	9.29	20250213	2705	-34.75	20240403	1615	9.29	20250213	0.02	N	228340	500	100 억	93304	N	N	N	N
93	20250213	130952	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1695	0	3	0.00	75331228	45079	183.34	1705	1717	1615	2200	1187	1695	1671.09	0.47	-470	1829	1761	1697	1629	1565	1730	1598	100	505	500	1180	1	1	20000000	339	6.57	0.26	12	0.23	258.00	6404.00	2705	20240403	-37.34	1615	20250213	4.95	2160	-21.53	20250123	1615	4.95	20250213	2705	-37.34	20240403	1615	4.95	20250213	0.02	N	228340	500	100 억	93304	N	N	N	N
94	20250213	120951	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1690	-5	5	-0.29	73564487	44032	179.09	1705	1717	1615	2200	1187	1695	1670.71	0.47	-504	1829	1761	1697	1629	1565	1730	1598	100	505	500	1180	1	1	20000000	338	6.55	0.26	12	0.22	258.00	6404.00	2705	20240403	-37.52	1615	20250213	4.64	2160	-21.76	20250123	1615	4.64	20250213	2705	-37.52	20240403	1615	4.64	20250213	0.02	N	228340	500	100 억	93304	N	N	N	N
95	20250213	110950	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1670	-25	5	-1.47	66724946	39964	162.54	1705	1717	1615	2200	1187	1695	1669.63	0.47	-563	1829	1761	1697	1629	1565	1730	1598	100	505	500	1180	1	1	20000000	334	6.47	0.26	12	0.20	258.00	6404.00	2705	20240403	-38.26	1615	20250213	3.41	2160	-22.69	20250123	1615	3.41	20250213	2705	-38.26	20240403	1615	3.41	20250213	0.02	N	228340	500	100 억	93304	N	N	N	N
96	20250213	100951	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1615	-80	5	-4.72	31781907	19106	77.71	1705	1717	1615	2200	1187	1695	1663.45	0.47	202	1829	1761	1697	1629	1565	1730	1598	100	505	500	1180	1	1	20000000	323	6.26	0.25	12	0.10	258.00	6404.00	2705	20240403	-40.30	1615	20250213	0.00	2160	-25.23	20250123	1615	0.00	20250213	2705	-40.30	20240403	1615	0.00	20250213	0.02	N	228340	500	100 억	93304	Y	N	N	N
97	20250213	090946	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1695	0	3	0.00	4202090	2469	10.04	1705	1713	1695	2200	1187	1695	1701.94	0.47	514	1829	1761	1697	1629	1565	1730	1598	100	505	500	1180	1	1	20000000	339	6.57	0.26	12	0.01	258.00	6404.00	2705	20240403	-37.34	1629	20241209	4.05	2160	-21.53	20250123	1632	3.86	20250203	2705	-37.34	20240403	1629	4.05	20241209	0.02	N	228340	500	100 억	93304	N	N	N	N
98	20250212	160945	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1695	-18	5	-1.05	41629457	24587	192.84	1713	1765	1633	2225	1200	1713	1693.15	0.47	158	1761	1737	1706	1682	1651	1749	1694	100	512	500	1190	1	1	20000000	339	6.57	0.26	12	0.12	258.00	6404.00	2705	20240403	-37.34	1629	20241209	4.05	2160	-21.53	20250123	1632	3.86	20250203	2705	-37.34	20240403	1629	4.05	20241209	0.02	N	228340	500	100 억	93146	N	N	N	N
99	20250212	150942	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1698	-15	5	-0.88	38010713	22455	176.12	1713	1765	1633	2225	1200	1713	1692.75	0.47	215	1761	1737	1706	1682	1651	1749	1694	100	512	500	1190	1	1	20000000	340	6.58	0.27	12	0.11	258.00	6404.00	2705	20240403	-37.23	1629	20241209	4.24	2160	-21.39	20250123	1632	4.04	20250203	2705	-37.23	20240403	1629	4.24	20241209	0.02	N	228340	500	100 억	93146	N	N	N	N
100	20250212	140944	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1711	-2	5	-0.12	35196108	20799	163.13	1713	1765	1633	2225	1200	1713	1692.20	0.47	101	1761	1737	1706	1682	1651	1749	1694	100	512	500	1190	1	1	20000000	342	6.63	0.27	12	0.10	258.00	6404.00	2705	20240403	-36.75	1629	20241209	5.03	2160	-20.79	20250123	1632	4.84	20250203	2705	-36.75	20240403	1629	5.03	20241209	0.02	N	228340	500	100 억	93146	N	N	N	N
101	20250212	130947	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1715	2	2	0.12	34618156	20462	160.49	1713	1765	1633	2225	1200	1713	1691.83	0.47	98	1761	1737	1706	1682	1651	1749	1694	100	512	500	1190	1	1	20000000	343	6.65	0.27	12	0.10	258.00	6404.00	2705	20240403	-36.60	1629	20241209	5.28	2160	-20.60	20250123	1632	5.09	20250203	2705	-36.60	20240403	1629	5.28	20241209	0.02	N	228340	500	100 억	93146	N	N	N	N
102	20250212	120942	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1724	11	2	0.64	14116522	8187	64.21	1713	1765	1680	2225	1200	1713	1724.26	0.47	-86	1761	1737	1706	1682	1651	1749	1694	100	512	500	1190	1	1	20000000	345	6.68	0.27	12	0.04	258.00	6404.00	2705	20240403	-36.27	1629	20241209	5.83	2160	-20.19	20250123	1632	5.64	20250203	2705	-36.27	20240403	1629	5.83	20241209	0.02	N	228340	500	100 억	93146	N	N	N	N
103	20250212	110942	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1765	52	2	3.04	6097445	3515	27.57	1713	1765	1713	2225	1200	1713	1734.69	0.47	-90	1761	1737	1706	1682	1651	1749	1694	100	512	500	1190	1	1	20000000	353	6.84	0.28	12	0.02	258.00	6404.00	2705	20240403	-34.75	1629	20241209	8.35	2160	-18.29	20250123	1632	8.15	20250203	2705	-34.75	20240403	1629	8.35	20241209	0.02	N	228340	500	100 억	93146	N	N	N	N
104	20250212	100936	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1740	27	2	1.58	3421970	1984	15.56	1713	1740	1713	2225	1200	1713	1724.78	0.47	-34	1761	1737	1706	1682	1651	1749	1694	100	512	500	1190	1	1	20000000	348	6.74	0.27	12	0.01	258.00	6404.00	2705	20240403	-35.67	1629	20241209	6.81	2160	-19.44	20250123	1632	6.62	20250203	2705	-35.67	20240403	1629	6.81	20241209	0.02	N	228340	500	100 억	93146	N	N	N	N
105	20250212	090914	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1725	12	2	0.70	530181	309	2.42	1713	1725	1713	2225	1200	1713	1715.80	0.47	-34	1761	1737	1706	1682	1651	1749	1694	100	512	500	1190	1	1	20000000	345	6.69	0.27	12	0.00	258.00	6404.00	2705	20240403	-36.23	1629	20241209	5.89	2160	-20.14	20250123	1632	5.70	20250203	2705	-36.23	20240403	1629	5.89	20241209	0.02	N	228340	500	100 억	93146	N	N	N	N
106	20250211	160946	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1713	1	2	0.06	21782136	12750	301.85	1680	1730	1675	2225	1199	1712	1708.40	0.46	842	1750	1731	1718	1699	1686	1724	1692	100	513	500	1190	1	1	20000000	343	6.64	0.27	12	0.06	258.00	6404.00	2705	20240403	-36.67	1629	20241209	5.16	2160	-20.69	20250123	1632	4.96	20250203	2705	-36.67	20240403	1629	5.16	20241209	0.02	N	228340	500	100 억	92304	N	N	N	N
107	20250211	150946	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1727	15	2	0.88	21256201	12443	294.58	1680	1730	1675	2225	1199	1712	1708.29	0.46	1144	1750	1731	1718	1699	1686	1724	1692	100	513	500	1190	1	1	20000000	345	6.69	0.27	12	0.06	258.00	6404.00	2705	20240403	-36.16	1629	20241209	6.02	2160	-20.05	20250123	1632	5.82	20250203	2705	-36.16	20240403	1629	6.02	20241209	0.02	N	228340	500	100 억	92304	N	N	N	N
108	20250211	140945	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1714	2	2	0.12	18906009	11071	262.10	1680	1730	1675	2225	1199	1712	1707.71	0.46	1152	1750	1731	1718	1699	1686	1724	1692	100	513	500	1190	1	1	20000000	343	6.64	0.27	12	0.06	258.00	6404.00	2705	20240403	-36.64	1629	20241209	5.22	2160	-20.65	20250123	1632	5.02	20250203	2705	-36.64	20240403	1629	5.22	20241209	0.02	N	228340	500	100 억	92304	N	N	N	N
109	20250211	130945	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1700	-12	5	-0.70	18761325	10986	260.09	1680	1730	1675	2225	1199	1712	1707.75	0.46	1165	1750	1731	1718	1699	1686	1724	1692	100	513	500	1190	1	1	20000000	340	6.59	0.27	12	0.05	258.00	6404.00	2705	20240403	-37.15	1629	20241209	4.36	2160	-21.30	20250123	1632	4.17	20250203	2705	-37.15	20240403	1629	4.36	20241209	0.02	N	228340	500	100 억	92304	N	N	N	N
110	20250211	120944	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1714	2	2	0.12	9672814	5665	134.11	1680	1730	1675	2225	1199	1712	1707.47	0.46	794	1750	1731	1718	1699	1686	1724	1692	100	513	500	1190	1	1	20000000	343	6.64	0.27	12	0.03	258.00	6404.00	2705	20240403	-36.64	1629	20241209	5.22	2160	-20.65	20250123	1632	5.02	20250203	2705	-36.64	20240403	1629	5.22	20241209	0.02	N	228340	500	100 억	92304	N	N	N	N
111	20250211	110946	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1714	2	2	0.12	8370370	4905	116.12	1680	1730	1675	2225	1199	1712	1706.50	0.46	783	1750	1731	1718	1699	1686	1724	1692	100	513	500	1190	1	1	20000000	343	6.64	0.27	12	0.02	258.00	6404.00	2705	20240403	-36.64	1629	20241209	5.22	2160	-20.65	20250123	1632	5.02	20250203	2705	-36.64	20240403	1629	5.22	20241209	0.02	N	228340	500	100 억	92304	N	N	N	N
112	20250211	100946	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1729	17	2	0.99	6110671	3594	85.09	1680	1730	1675	2225	1199	1712	1700.24	0.46	624	1750	1731	1718	1699	1686	1724	1692	100	513	500	1190	1	1	20000000	346	6.70	0.27	12	0.02	258.00	6404.00	2705	20240403	-36.08	1629	20241209	6.14	2160	-19.95	20250123	1632	5.94	20250203	2705	-36.08	20240403	1629	6.14	20241209	0.02	N	228340	500	100 억	92304	N	N	N	N
113	20250211	090950	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1729	17	2	0.99	3842619	2261	53.53	1680	1730	1680	2225	1199	1712	1699.52	0.46	612	1750	1731	1718	1699	1686	1724	1692	100	513	500	1190	1	1	20000000	346	6.70	0.27	12	0.01	258.00	6404.00	2705	20240403	-36.08	1629	20241209	6.14	2160	-19.95	20250123	1632	5.94	20250203	2705	-36.08	20240403	1629	6.14	20241209	0.02	N	228340	500	100 억	92304	N	N	N	N
114	20250210	160940	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1712	-25	5	-1.44	7274504	4224	79.71	1724	1737	1705	2255	1216	1737	1722.18	0.46	-244	1754	1745	1735	1726	1716	1750	1731	100	518	500	1210	1	1	20000000	342	6.64	0.27	12	0.02	258.00	6404.00	2705	20240403	-36.71	1629	20241209	5.10	2160	-20.74	20250123	1632	4.90	20250203	2705	-36.71	20240403	1629	5.10	20241209	0.02	N	228340	500	100 억	92548	N	N	N	N
115	20250210	150939	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1733	-4	5	-0.23	7089487	4116	77.68	1724	1737	1705	2255	1216	1737	1722.42	0.46	-244	1754	1745	1735	1726	1716	1750	1731	100	518	500	1210	1	1	20000000	347	6.72	0.27	12	0.02	258.00	6404.00	2705	20240403	-35.93	1629	20241209	6.38	2160	-19.77	20250123	1632	6.19	20250203	2705	-35.93	20240403	1629	6.38	20241209	0.02	N	228340	500	100 억	92548	N	N	N	N
116	20250210	140938	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1733	-4	5	-0.23	7089487	4116	77.68	1724	1737	1705	2255	1216	1737	1722.42	0.46	-244	1754	1745	1735	1726	1716	1750	1731	100	518	500	1210	1	1	20000000	347	6.72	0.27	12	0.02	258.00	6404.00	2705	20240403	-35.93	1629	20241209	6.38	2160	-19.77	20250123	1632	6.19	20250203	2705	-35.93	20240403	1629	6.38	20241209	0.02	N	228340	500	100 억	92548	N	N	N	N
117	20250210	130941	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1737	0	3	0.00	6995979	4062	76.66	1724	1737	1705	2255	1216	1737	1722.30	0.46	-236	1754	1745	1735	1726	1716	1750	1731	100	518	500	1210	1	1	20000000	347	6.73	0.27	12	0.02	258.00	6404.00	2705	20240403	-35.79	1629	20241209	6.63	2160	-19.58	20250123	1632	6.43	20250203	2705	-35.79	20240403	1629	6.63	20241209	0.02	N	228340	500	100 억	92548	N	N	N	N
118	20250210	120937	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1730	-7	5	-0.40	2450111	1418	26.76	1724	1730	1719	2255	1216	1737	1727.86	0.46	23	1754	1745	1735	1726	1716	1750	1731	100	518	500	1210	1	1	20000000	346	6.71	0.27	12	0.01	258.00	6404.00	2705	20240403	-36.04	1629	20241209	6.20	2160	-19.91	20250123	1632	6.00	20250203	2705	-36.04	20240403	1629	6.20	20241209	0.02	N	228340	500	100 억	92548	N	N	N	N
119	20250210	110933	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1730	-7	5	-0.40	1145399	663	12.51	1724	1730	1719	2255	1216	1737	1727.60	0.46	0	1754	1745	1735	1726	1716	1750	1731	100	518	500	1210	1	1	20000000	346	6.71	0.27	12	0.00	258.00	6404.00	2705	20240403	-36.04	1629	20241209	6.20	2160	-19.91	20250123	1632	6.00	20250203	2705	-36.04	20240403	1629	6.20	20241209	0.02	N	228340	500	100 억	92548	N	N	N	N
120	20250210	100933	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1720	-17	5	-0.98	401859	233	4.40	1724	1730	1719	2255	1216	1737	1724.72	0.46	0	1754	1745	1735	1726	1716	1750	1731	100	518	500	1210	1	1	20000000	344	6.67	0.27	12	0.00	258.00	6404.00	2705	20240403	-36.41	1629	20241209	5.59	2160	-20.37	20250123	1632	5.39	20250203	2705	-36.41	20240403	1629	5.59	20241209	0.02	N	228340	500	100 억	92548	N	N	N	N
121	20250210	090930	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1724	-13	5	-0.75	29308	17	0.32	1724	1724	1724	2255	1216	1737	1724.00	0.46	0	1754	1745	1735	1726	1716	1750	1731	100	518	500	1210	1	1	20000000	345	6.68	0.27	12	0.00	258.00	6404.00	2705	20240403	-36.27	1629	20241209	5.83	2160	-20.19	20250123	1632	5.64	20250203	2705	-36.27	20240403	1629	5.83	20241209	0.02	N	228340	500	100 억	92548	N	N	N	N
122	20250207	160922	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1737	12	2	0.70	9205612	5299	53.45	1725	1744	1725	2240	1208	1725	1737.24	0.46	-370	1785	1755	1715	1685	1645	1770	1700	100	515	500	1200	1	1	20000000	347	6.73	0.27	12	0.03	258.00	6404.00	2705	20240403	-35.79	1629	20241209	6.63	2160	-19.58	20250123	1632	6.43	20250203	2705	-35.79	20240403	1629	6.63	20241209	0.02	N	228340	500	100 억	92907	N	N	N	N
123	20250207	150924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1730	5	2	0.29	8580292	4939	49.82	1725	1744	1725	2240	1208	1725	1737.25	0.46	-369	1785	1755	1715	1685	1645	1770	1700	100	515	500	1200	1	1	20000000	346	6.71	0.27	12	0.02	258.00	6404.00	2705	20240403	-36.04	1629	20241209	6.20	2160	-19.91	20250123	1632	6.00	20250203	2705	-36.04	20240403	1629	6.20	20241209	0.02	N	228340	500	100 억	92907	N	N	N	N
124	20250207	140925	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1728	3	2	0.17	7700149	4432	44.70	1725	1744	1725	2240	1208	1725	1737.40	0.46	-366	1785	1755	1715	1685	1645	1770	1700	100	515	500	1200	1	1	20000000	346	6.70	0.27	12	0.02	258.00	6404.00	2705	20240403	-36.12	1629	20241209	6.08	2160	-20.00	20250123	1632	5.88	20250203	2705	-36.12	20240403	1629	6.08	20241209	0.02	N	228340	500	100 억	92907	N	N	N	N
125	20250207	130921	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1728	3	2	0.17	6860341	3946	39.80	1725	1744	1725	2240	1208	1725	1738.56	0.46	-372	1785	1755	1715	1685	1645	1770	1700	100	515	500	1200	1	1	20000000	346	6.70	0.27	12	0.02	258.00	6404.00	2705	20240403	-36.12	1629	20241209	6.08	2160	-20.00	20250123	1632	5.88	20250203	2705	-36.12	20240403	1629	6.08	20241209	0.02	N	228340	500	100 억	92907	N	N	N	N
126	20250207	120920	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1741	16	2	0.93	5630211	3237	32.65	1725	1744	1725	2240	1208	1725	1739.33	0.46	-372	1785	1755	1715	1685	1645	1770	1700	100	515	500	1200	1	1	20000000	348	6.75	0.27	12	0.02	258.00	6404.00	2705	20240403	-35.64	1629	20241209	6.88	2160	-19.40	20250123	1632	6.68	20250203	2705	-35.64	20240403	1629	6.88	20241209	0.02	N	228340	500	100 억	92907	N	N	N	N
127	20250207	110919	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1728	3	2	0.17	4930811	2835	28.60	1725	1744	1725	2240	1208	1725	1739.26	0.46	-280	1785	1755	1715	1685	1645	1770	1700	100	515	500	1200	1	1	20000000	346	6.70	0.27	12	0.01	258.00	6404.00	2705	20240403	-36.12	1629	20241209	6.08	2160	-20.00	20250123	1632	5.88	20250203	2705	-36.12	20240403	1629	6.08	20241209	0.02	N	228340	500	100 억	92907	N	N	N	N
128	20250207	100922	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1744	19	2	1.10	3381252	1945	19.62	1725	1744	1725	2240	1208	1725	1738.43	0.46	-4	1785	1755	1715	1685	1645	1770	1700	100	515	500	1200	1	1	20000000	349	6.76	0.27	12	0.01	258.00	6404.00	2705	20240403	-35.53	1629	20241209	7.06	2160	-19.26	20250123	1632	6.86	20250203	2705	-35.53	20240403	1629	7.06	20241209	0.02	N	228340	500	100 억	92907	N	N	N	N
129	20250207	090928	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1735	10	2	0.58	159414	92	0.93	1725	1739	1725	2240	1208	1725	1732.76	0.46	-11	1785	1755	1715	1685	1645	1770	1700	100	515	500	1200	1	1	20000000	347	6.72	0.27	12	0.00	258.00	6404.00	2705	20240403	-35.86	1629	20241209	6.51	2160	-19.68	20250123	1632	6.31	20250203	2705	-35.86	20240403	1629	6.51	20241209	0.02	N	228340	500	100 억	92907	N	N	N	N
130	20250206	160859	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1725	6	2	0.35	17011816	9894	80.18	1723	1745	1675	2230	1204	1719	1719.41	0.46	-31	1747	1732	1710	1695	1673	1740	1703	100	511	500	1200	1	1	20000000	345	6.69	0.27	12	0.05	258.00	6404.00	2705	20240403	-36.23	1629	20241209	5.89	2160	-20.14	20250123	1632	5.70	20250203	2705	-36.23	20240403	1629	5.89	20241209	0.02	N	228340	500	100 억	92938	N	N	N	N
131	20250206	150903	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1730	11	2	0.64	16171741	9407	76.24	1723	1745	1675	2230	1204	1719	1719.12	0.46	51	1747	1732	1710	1695	1673	1740	1703	100	511	500	1200	1	1	20000000	346	6.71	0.27	12	0.05	258.00	6404.00	2705	20240403	-36.04	1629	20241209	6.20	2160	-19.91	20250123	1632	6.00	20250203	2705	-36.04	20240403	1629	6.20	20241209	0.02	N	228340	500	100 억	92938	N	N	N	N
132	20250206	140903	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1738	19	2	1.11	14013673	8164	66.16	1723	1745	1675	2230	1204	1719	1716.52	0.46	54	1747	1732	1710	1695	1673	1740	1703	100	511	500	1200	1	1	20000000	348	6.74	0.27	12	0.04	258.00	6404.00	2705	20240403	-35.75	1629	20241209	6.69	2160	-19.54	20250123	1632	6.50	20250203	2705	-35.75	20240403	1629	6.69	20241209	0.02	N	228340	500	100 억	92938	N	N	N	N
133	20250206	130900	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1722	3	2	0.17	13110003	7644	61.95	1723	1745	1675	2230	1204	1719	1715.07	0.46	54	1747	1732	1710	1695	1673	1740	1703	100	511	500	1200	1	1	20000000	344	6.67	0.27	12	0.04	258.00	6404.00	2705	20240403	-36.34	1629	20241209	5.71	2160	-20.28	20250123	1632	5.51	20250203	2705	-36.34	20240403	1629	5.71	20241209	0.02	N	228340	500	100 억	92938	N	N	N	N
134	20250206	120857	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1740	21	2	1.22	13082239	7628	61.82	1723	1745	1675	2230	1204	1719	1715.03	0.46	54	1747	1732	1710	1695	1673	1740	1703	100	511	500	1200	1	1	20000000	348	6.74	0.27	12	0.04	258.00	6404.00	2705	20240403	-35.67	1629	20241209	6.81	2160	-19.44	20250123	1632	6.62	20250203	2705	-35.67	20240403	1629	6.81	20241209	0.02	N	228340	500	100 억	92938	N	N	N	N
135	20250206	110852	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1723	4	2	0.23	9763819	5688	46.10	1723	1730	1675	2230	1204	1719	1716.56	0.46	49	1747	1732	1710	1695	1673	1740	1703	100	511	500	1200	1	1	20000000	345	6.68	0.27	12	0.03	258.00	6404.00	2705	20240403	-36.30	1629	20241209	5.77	2160	-20.23	20250123	1632	5.58	20250203	2705	-36.30	20240403	1629	5.77	20241209	0.02	N	228340	500	100 억	92938	N	N	N	N
136	20250206	100853	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1710	-9	5	-0.52	8932539	5206	42.19	1723	1726	1675	2230	1204	1719	1715.82	0.46	-33	1747	1732	1710	1695	1673	1740	1703	100	511	500	1200	1	1	20000000	342	6.63	0.27	12	0.03	258.00	6404.00	2705	20240403	-36.78	1629	20241209	4.97	2160	-20.83	20250123	1632	4.78	20250203	2705	-36.78	20240403	1629	4.97	20241209	0.02	N	228340	500	100 억	92938	N	N	N	N
137	20250206	090905	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1726	7	2	0.41	4212549	2448	19.84	1723	1726	1711	2230	1204	1719	1720.81	0.46	-17	1747	1732	1710	1695	1673	1740	1703	100	511	500	1200	1	1	20000000	345	6.69	0.27	12	0.01	258.00	6404.00	2705	20240403	-36.19	1629	20241209	5.95	2160	-20.09	20250123	1632	5.76	20250203	2705	-36.19	20240403	1629	5.95	20241209	0.02	N	228340	500	100 억	92938	N	N	N	N
138	20250205	160850	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1719	16	2	0.94	20936595	12334	92.46	1715	1725	1688	2210	1193	1703	1697.47	0.46	53	1746	1724	1713	1691	1680	1735	1702	100	507	500	1190	1	1	20000000	344	6.66	0.27	12	0.06	258.00	6404.00	2705	20240403	-36.45	1629	20241209	5.52	2160	-20.42	20250123	1632	5.33	20250203	2705	-36.45	20240403	1629	5.52	20241209	0.02	N	228340	500	100 억	92885	N	N	N	N
139	20250205	150853	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1704	1	2	0.06	19993060	11782	88.32	1715	1725	1688	2210	1193	1703	1696.92	0.46	209	1746	1724	1713	1691	1680	1735	1702	100	507	500	1190	1	1	20000000	341	6.60	0.27	12	0.06	258.00	6404.00	2705	20240403	-37.01	1629	20241209	4.60	2160	-21.11	20250123	1632	4.41	20250203	2705	-37.01	20240403	1629	4.60	20241209	0.02	N	228340	500	100 억	92885	N	N	N	N
140	20250205	140853	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1722	19	2	1.12	8982770	5273	39.53	1715	1725	1688	2210	1193	1703	1703.54	0.46	148	1746	1724	1713	1691	1680	1735	1702	100	507	500	1190	1	1	20000000	344	6.67	0.27	12	0.03	258.00	6404.00	2705	20240403	-36.34	1629	20241209	5.71	2160	-20.28	20250123	1632	5.51	20250203	2705	-36.34	20240403	1629	5.71	20241209	0.02	N	228340	500	100 억	92885	N	N	N	N
141	20250205	130851	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1724	21	2	1.23	3321554	1937	14.52	1715	1725	1708	2210	1193	1703	1714.79	0.46	154	1746	1724	1713	1691	1680	1735	1702	100	507	500	1190	1	1	20000000	345	6.68	0.27	12	0.01	258.00	6404.00	2705	20240403	-36.27	1629	20241209	5.83	2160	-20.19	20250123	1632	5.64	20250203	2705	-36.27	20240403	1629	5.83	20241209	0.02	N	228340	500	100 억	92885	N	N	N	N
142	20250205	120855	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1709	6	2	0.35	2656776	1548	11.60	1715	1725	1708	2210	1193	1703	1716.26	0.46	-16	1746	1724	1713	1691	1680	1735	1702	100	507	500	1190	1	1	20000000	342	6.62	0.27	12	0.01	258.00	6404.00	2705	20240403	-36.82	1629	20241209	4.91	2160	-20.88	20250123	1632	4.72	20250203	2705	-36.82	20240403	1629	4.91	20241209	0.02	N	228340	500	100 억	92885	N	N	N	N
143	20250205	110850	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1724	21	2	1.23	2441230	1422	10.66	1715	1725	1708	2210	1193	1703	1716.76	0.46	-16	1746	1724	1713	1691	1680	1735	1702	100	507	500	1190	1	1	20000000	345	6.68	0.27	12	0.01	258.00	6404.00	2705	20240403	-36.27	1629	20241209	5.83	2160	-20.19	20250123	1632	5.64	20250203	2705	-36.27	20240403	1629	5.83	20241209	0.02	N	228340	500	100 억	92885	N	N	N	N
144	20250205	100901	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1725	22	2	1.29	1647281	961	7.20	1715	1725	1714	2210	1193	1703	1714.13	0.46	0	1746	1724	1713	1691	1680	1735	1702	100	507	500	1190	1	1	20000000	345	6.69	0.27	12	0.00	258.00	6404.00	2705	20240403	-36.23	1629	20241209	5.89	2160	-20.14	20250123	1632	5.70	20250203	2705	-36.23	20240403	1629	5.89	20241209	0.02	N	228340	500	100 억	92885	N	N	N	N
145	20250205	090905	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1714	11	2	0.65	761099	444	3.33	1715	1725	1714	2210	1193	1703	1714.19	0.46	0	1746	1724	1713	1691	1680	1735	1702	100	507	500	1190	1	1	20000000	343	6.64	0.27	12	0.00	258.00	6404.00	2705	20240403	-36.64	1629	20241209	5.22	2160	-20.65	20250123	1632	5.02	20250203	2705	-36.64	20240403	1629	5.22	20241209	0.02	N	228340	500	100 억	92885	N	N	N	N
146	20250204	160832	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1703	-4	5	-0.23	22800697	13340	47.18	1702	1735	1702	2215	1195	1707	1709.20	0.47	-467	1833	1770	1701	1638	1569	1735	1603	100	508	500	1190	1	1	20000000	341	6.60	0.27	12	0.07	258.00	6404.00	2705	20240403	-37.04	1629	20241209	4.54	2160	-21.16	20250123	1632	4.35	20250203	2705	-37.04	20240403	1629	4.54	20241209	0.01	N	228340	500	100 억	93352	N	N	N	N
147	20250204	150844	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1719	12	2	0.70	19368927	11325	40.05	1702	1735	1702	2215	1195	1707	1710.28	0.47	-219	1833	1770	1701	1638	1569	1735	1603	100	508	500	1190	1	1	20000000	344	6.66	0.27	12	0.06	258.00	6404.00	2705	20240403	-36.45	1629	20241209	5.52	2160	-20.42	20250123	1632	5.33	20250203	2705	-36.45	20240403	1629	5.52	20241209	0.01	N	228340	500	100 억	93352	N	N	N	N
148	20250204	140843	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1711	4	2	0.23	16415385	9593	33.93	1702	1735	1702	2215	1195	1707	1711.18	0.47	-210	1833	1770	1701	1638	1569	1735	1603	100	508	500	1190	1	1	20000000	342	6.63	0.27	12	0.05	258.00	6404.00	2705	20240403	-36.75	1629	20241209	5.03	2160	-20.79	20250123	1632	4.84	20250203	2705	-36.75	20240403	1629	5.03	20241209	0.01	N	228340	500	100 억	93352	N	N	N	N
149	20250204	130846	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1726	19	2	1.11	14357346	8389	29.67	1702	1735	1702	2215	1195	1707	1711.45	0.47	571	1833	1770	1701	1638	1569	1735	1603	100	508	500	1190	1	1	20000000	345	6.69	0.27	12	0.04	258.00	6404.00	2705	20240403	-36.19	1629	20241209	5.95	2160	-20.09	20250123	1632	5.76	20250203	2705	-36.19	20240403	1629	5.95	20241209	0.01	N	228340	500	100 억	93352	N	N	N	N
150	20250204	120854	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1726	19	2	1.11	14221008	8310	29.39	1702	1735	1702	2215	1195	1707	1711.31	0.47	649	1833	1770	1701	1638	1569	1735	1603	100	508	500	1190	1	1	20000000	345	6.69	0.27	12	0.04	258.00	6404.00	2705	20240403	-36.19	1629	20241209	5.95	2160	-20.09	20250123	1632	5.76	20250203	2705	-36.19	20240403	1629	5.95	20241209	0.01	N	228340	500	100 억	93352	N	N	N	N
151	20250204	110835	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1708	1	2	0.06	10663021	6233	22.04	1702	1735	1702	2215	1195	1707	1710.74	0.47	910	1833	1770	1701	1638	1569	1735	1603	100	508	500	1190	1	1	20000000	342	6.62	0.27	12	0.03	258.00	6404.00	2705	20240403	-36.86	1629	20241209	4.85	2160	-20.93	20250123	1632	4.66	20250203	2705	-36.86	20240403	1629	4.85	20241209	0.01	N	228340	500	100 억	93352	N	N	N	N
152	20250204	100841	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1735	28	2	1.64	1575214	914	3.23	1702	1735	1702	2215	1195	1707	1723.43	0.47	0	1833	1770	1701	1638	1569	1735	1603	100	508	500	1190	1	1	20000000	347	6.72	0.27	12	0.00	258.00	6404.00	2705	20240403	-35.86	1629	20241209	6.51	2160	-19.68	20250123	1632	6.31	20250203	2705	-35.86	20240403	1629	6.51	20241209	0.01	N	228340	500	100 억	93352	N	N	N	N
153	20250204	090842	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1719	12	2	0.70	379580	223	0.79	1702	1719	1702	2215	1195	1707	1702.15	0.47	0	1833	1770	1701	1638	1569	1735	1603	100	508	500	1190	1	1	20000000	344	6.66	0.27	12	0.00	258.00	6404.00	2705	20240403	-36.45	1629	20241209	5.52	2160	-20.42	20250123	1632	5.33	20250203	2705	-36.45	20240403	1629	5.52	20241209	0.01	N	228340	500	100 억	93352	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History