KissMeData/024950/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-85	5	-2.02	79881965	19160	153.75	4190	4285	4130	5470	2955	4215	4169.20	1.25	-4428	4298	4256	4228	4186	4158	4242	4172	66	1255	500	2950	5	1	13273577	548	10.76	0.53	12	0.14	384.00	7865.00	6460	20240219	-36.07	3400	20241209	21.47	4715	-12.41	20250210	4010	2.99	20250203	6290	-34.34	20240228	3400	21.47	20241209	0.89	N	024950	500	66 억	165859	N	N	N	N
3	20250228	150407	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	-75	5	-1.78	73978665	17732	142.29	4190	4285	4140	5470	2955	4215	4172.04	1.25	-4173	4298	4256	4228	4186	4158	4242	4172	66	1255	500	2950	5	1	13273577	550	10.78	0.53	12	0.13	384.00	7865.00	6460	20240219	-35.91	3400	20241209	21.76	4715	-12.20	20250210	4010	3.24	20250203	6290	-34.18	20240228	3400	21.76	20241209	0.89	N	024950	500	66 억	165859	N	N	N	N
4	20250228	140407	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	-55	5	-1.30	65540405	15701	125.99	4190	4285	4150	5470	2955	4215	4174.28	1.25	-3988	4298	4256	4228	4186	4158	4242	4172	66	1255	500	2950	5	1	13273577	552	10.83	0.53	12	0.12	384.00	7865.00	6460	20240219	-35.60	3400	20241209	22.35	4715	-11.77	20250210	4010	3.74	20250203	6290	-33.86	20240228	3400	22.35	20241209	0.89	N	024950	500	66 억	165859	N	N	N	N
5	20250228	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	-20	5	-0.47	59424805	14233	114.21	4190	4285	4150	5470	2955	4215	4175.14	1.25	-4176	4298	4256	4228	4186	4158	4242	4172	66	1255	500	2950	5	1	13273577	557	10.92	0.53	12	0.11	384.00	7865.00	6460	20240219	-35.06	3400	20241209	23.38	4715	-11.03	20250210	4010	4.61	20250203	6290	-33.31	20240228	3400	23.38	20241209	0.89	N	024950	500	66 억	165859	N	N	N	N
6	20250228	120404	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	-50	5	-1.19	31179060	7454	59.81	4190	4285	4160	5470	2955	4215	4182.86	1.25	-2965	4298	4256	4228	4186	4158	4242	4172	66	1255	500	2950	5	1	13273577	553	10.85	0.53	12	0.06	384.00	7865.00	6460	20240219	-35.53	3400	20241209	22.50	4715	-11.66	20250210	4010	3.87	20250203	6290	-33.78	20240228	3400	22.50	20241209	0.89	N	024950	500	66 억	165859	N	N	N	N
7	20250228	110405	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	-40	5	-0.95	21030765	5017	40.26	4190	4285	4170	5470	2955	4215	4191.90	1.25	-2623	4298	4256	4228	4186	4158	4242	4172	66	1255	500	2950	5	1	13273577	554	10.87	0.53	12	0.04	384.00	7865.00	6460	20240219	-35.37	3400	20241209	22.79	4715	-11.45	20250210	4010	4.11	20250203	6290	-33.62	20240228	3400	22.79	20241209	0.89	N	024950	500	66 억	165859	N	N	N	N
8	20250228	100404	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	-35	5	-0.83	12728160	3030	24.31	4190	4285	4175	5470	2955	4215	4200.71	1.25	-1113	4298	4256	4228	4186	4158	4242	4172	66	1255	500	2950	5	1	13273577	555	10.89	0.53	12	0.02	384.00	7865.00	6460	20240219	-35.29	3400	20241209	22.94	4715	-11.35	20250210	4010	4.24	20250203	6290	-33.55	20240228	3400	22.94	20241209	0.89	N	024950	500	66 억	165859	N	N	N	N
9	20250228	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	30	2	0.71	2466980	583	4.68	4190	4285	4185	5470	2955	4215	4231.53	1.25	86	4298	4256	4228	4186	4158	4242	4172	66	1255	500	2950	5	1	13273577	563	11.05	0.54	12	0.00	384.00	7865.00	6460	20240219	-34.29	3400	20241209	24.85	4715	-9.97	20250210	4010	5.86	20250203	6290	-32.51	20240228	3400	24.85	20241209	0.89	N	024950	500	66 억	165859	N	N	N	N
10	20250227	160404	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	-20	5	-0.47	52448805	12423	63.94	4265	4270	4200	5500	2965	4235	4221.91	1.27	-2325	4308	4271	4243	4206	4178	4290	4225	66	1265	500	2960	5	1	13273577	559	10.98	0.54	12	0.09	384.00	7865.00	6460	20240219	-34.75	3400	20241209	23.97	4715	-10.60	20250210	4010	5.11	20250203	6390	-34.04	20240227	3400	23.97	20241209	0.89	N	024950	500	66 억	168135	N	N	N	N
11	20250227	150401	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	-20	5	-0.47	49995620	11841	60.94	4265	4270	4200	5500	2965	4235	4222.25	1.27	-2321	4308	4271	4243	4206	4178	4290	4225	66	1265	500	2960	5	1	13273577	559	10.98	0.54	12	0.09	384.00	7865.00	6460	20240219	-34.75	3400	20241209	23.97	4715	-10.60	20250210	4010	5.11	20250203	6390	-34.04	20240227	3400	23.97	20241209	0.89	N	024950	500	66 억	168135	N	N	N	N
12	20250227	140403	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	-20	5	-0.47	47286515	11199	57.64	4265	4270	4200	5500	2965	4235	4222.39	1.27	-2377	4308	4271	4243	4206	4178	4290	4225	66	1265	500	2960	5	1	13273577	559	10.98	0.54	12	0.08	384.00	7865.00	6460	20240219	-34.75	3400	20241209	23.97	4715	-10.60	20250210	4010	5.11	20250203	6390	-34.04	20240227	3400	23.97	20241209	0.89	N	024950	500	66 억	168135	N	N	N	N
13	20250227	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	-5	5	-0.12	40152170	9514	48.97	4265	4270	4200	5500	2965	4235	4220.32	1.27	-1951	4308	4271	4243	4206	4178	4290	4225	66	1265	500	2960	5	1	13273577	561	11.02	0.54	12	0.07	384.00	7865.00	6460	20240219	-34.52	3400	20241209	24.41	4715	-10.29	20250210	4010	5.49	20250203	6390	-33.80	20240227	3400	24.41	20241209	0.89	N	024950	500	66 억	168135	N	N	N	N
14	20250227	120401	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	-15	5	-0.35	37647600	8922	45.92	4265	4270	4200	5500	2965	4235	4219.64	1.27	-1944	4308	4271	4243	4206	4178	4290	4225	66	1265	500	2960	5	1	13273577	560	10.99	0.54	12	0.07	384.00	7865.00	6460	20240219	-34.67	3400	20241209	24.12	4715	-10.50	20250210	4010	5.24	20250203	6390	-33.96	20240227	3400	24.12	20241209	0.89	N	024950	500	66 억	168135	N	N	N	N
15	20250227	110404	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	-5	5	-0.12	34355525	8142	41.91	4265	4270	4200	5500	2965	4235	4219.54	1.27	-1949	4308	4271	4243	4206	4178	4290	4225	66	1265	500	2960	5	1	13273577	561	11.02	0.54	12	0.06	384.00	7865.00	6460	20240219	-34.52	3400	20241209	24.41	4715	-10.29	20250210	4010	5.49	20250203	6390	-33.80	20240227	3400	24.41	20241209	0.89	N	024950	500	66 억	168135	N	N	N	N
16	20250227	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	4235	0	3	0.00	14639220	3470	17.86	4265	4270	4200	5500	2965	4235	4218.80	1.27	-688	4308	4271	4243	4206	4178	4290	4225	66	1265	500	2960	5	1	13273577	562	11.03	0.54	12	0.03	384.00	7865.00	6460	20240219	-34.44	3400	20241209	24.56	4715	-10.18	20250210	4010	5.61	20250203	6390	-33.72	20240227	3400	24.56	20241209	0.89	N	024950	500	66 억	168135	N	N	N	N
17	20250227	090413	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	20	2	0.47	462200	109	0.56	4265	4265	4240	5500	2965	4235	4240.37	1.27	-108	4308	4271	4243	4206	4178	4290	4225	66	1265	500	2960	5	1	13273577	565	11.08	0.54	12	0.00	384.00	7865.00	6460	20240219	-34.13	3400	20241209	25.15	4715	-9.76	20250210	4010	6.11	20250203	6390	-33.41	20240227	3400	25.15	20241209	0.89	N	024950	500	66 억	168135	N	N	N	N
18	20250226	160401	57	100.00	KOSDAQ	유통	N	N	N	N	N	4235	-10	5	-0.24	81988700	19305	132.33	4230	4280	4215	5510	2975	4245	4247.02	1.28	-1394	4321	4282	4236	4197	4151	4302	4217	66	1265	500	2970	5	1	13273577	562	11.03	0.54	12	0.15	384.00	7865.00	6460	20240219	-34.44	3400	20241209	24.56	4715	-10.18	20250210	4010	5.61	20250203	6390	-33.72	20240227	3400	24.56	20241209	0.89	N	024950	500	66 억	169528	N	N	N	N
19	20250226	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	5	2	0.12	63830850	15016	102.93	4230	4280	4215	5510	2975	4245	4250.86	1.28	-1381	4321	4282	4236	4197	4151	4302	4217	66	1265	500	2970	5	1	13273577	564	11.07	0.54	12	0.11	384.00	7865.00	6460	20240219	-34.21	3400	20241209	25.00	4715	-9.86	20250210	4010	5.99	20250203	6390	-33.49	20240227	3400	25.00	20241209	0.89	N	024950	500	66 억	169528	N	N	N	N
20	20250226	140403	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	10	2	0.24	59349060	13961	95.70	4230	4280	4215	5510	2975	4245	4251.06	1.28	-1718	4321	4282	4236	4197	4151	4302	4217	66	1265	500	2970	5	1	13273577	565	11.08	0.54	12	0.11	384.00	7865.00	6460	20240219	-34.13	3400	20241209	25.15	4715	-9.76	20250210	4010	6.11	20250203	6390	-33.41	20240227	3400	25.15	20241209	0.89	N	024950	500	66 억	169528	N	N	N	N
21	20250226	130402	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	25	2	0.59	48854615	11506	78.87	4230	4280	4215	5510	2975	4245	4246.01	1.28	-1498	4321	4282	4236	4197	4151	4302	4217	66	1265	500	2970	5	1	13273577	567	11.12	0.54	12	0.09	384.00	7865.00	6460	20240219	-33.90	3400	20241209	25.59	4715	-9.44	20250210	4010	6.48	20250203	6390	-33.18	20240227	3400	25.59	20241209	0.89	N	024950	500	66 억	169528	N	N	N	N
22	20250226	120403	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	0	3	0.00	43270080	10194	69.88	4230	4280	4215	5510	2975	4245	4244.66	1.28	-1006	4321	4282	4236	4197	4151	4302	4217	66	1265	500	2970	5	1	13273577	563	11.05	0.54	12	0.08	384.00	7865.00	6460	20240219	-34.29	3400	20241209	24.85	4715	-9.97	20250210	4010	5.86	20250203	6390	-33.57	20240227	3400	24.85	20241209	0.89	N	024950	500	66 억	169528	N	N	N	N
23	20250226	110402	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	0	3	0.00	27499570	6475	44.39	4230	4280	4215	5510	2975	4245	4247.04	1.28	-1661	4321	4282	4236	4197	4151	4302	4217	66	1265	500	2970	5	1	13273577	563	11.05	0.54	12	0.05	384.00	7865.00	6460	20240219	-34.29	3400	20241209	24.85	4715	-9.97	20250210	4010	5.86	20250203	6390	-33.57	20240227	3400	24.85	20241209	0.89	N	024950	500	66 억	169528	N	N	N	N
24	20250226	100401	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	10	2	0.24	24942530	5873	40.26	4230	4280	4215	5510	2975	4245	4246.98	1.28	-1807	4321	4282	4236	4197	4151	4302	4217	66	1265	500	2970	5	1	13273577	565	11.08	0.54	12	0.04	384.00	7865.00	6460	20240219	-34.13	3400	20241209	25.15	4715	-9.76	20250210	4010	6.11	20250203	6390	-33.41	20240227	3400	25.15	20241209	0.89	N	024950	500	66 억	169528	N	N	N	N
25	20250226	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	-30	5	-0.71	3001890	711	4.87	4230	4230	4215	5510	2975	4245	4222.07	1.28	-270	4321	4282	4236	4197	4151	4302	4217	66	1265	500	2970	5	1	13273577	559	10.98	0.54	12	0.01	384.00	7865.00	6460	20240219	-34.75	3400	20241209	23.97	4715	-10.60	20250210	4010	5.11	20250203	6390	-34.04	20240227	3400	23.97	20241209	0.89	N	024950	500	66 억	169528	N	N	N	N
26	20250225	160400	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	50	2	1.19	61442500	14522	23.86	4195	4275	4190	5450	2940	4195	4230.99	1.26	409	4338	4266	4218	4146	4098	4242	4122	66	1255	500	2930	5	1	13273577	563	11.05	0.54	12	0.11	384.00	7865.00	6460	20240219	-34.29	3400	20241209	24.85	4715	-9.97	20250210	4010	5.86	20250203	6390	-33.57	20240227	3400	24.85	20241209	0.89	N	024950	500	66 억	167461	N	N	N	N
27	20250225	150400	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	50	2	1.19	56831585	13435	22.07	4195	4275	4190	5450	2940	4195	4230.11	1.26	-113	4338	4266	4218	4146	4098	4242	4122	66	1255	500	2930	5	1	13273577	563	11.05	0.54	12	0.10	384.00	7865.00	6460	20240219	-34.29	3400	20241209	24.85	4715	-9.97	20250210	4010	5.86	20250203	6390	-33.57	20240227	3400	24.85	20241209	0.89	N	024950	500	66 억	167461	N	N	N	N
28	20250225	140359	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	65	2	1.55	50738720	12003	19.72	4195	4275	4190	5450	2940	4195	4227.17	1.26	-301	4338	4266	4218	4146	4098	4242	4122	66	1255	500	2930	5	1	13273577	565	11.09	0.54	12	0.09	384.00	7865.00	6460	20240219	-34.06	3400	20241209	25.29	4715	-9.65	20250210	4010	6.23	20250203	6390	-33.33	20240227	3400	25.29	20241209	0.89	N	024950	500	66 억	167461	N	N	N	N
29	20250225	130400	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	50	2	1.19	40416120	9577	15.73	4195	4260	4190	5450	2940	4195	4220.12	1.26	-319	4338	4266	4218	4146	4098	4242	4122	66	1255	500	2930	5	1	13273577	563	11.05	0.54	12	0.07	384.00	7865.00	6460	20240219	-34.29	3400	20241209	24.85	4715	-9.97	20250210	4010	5.86	20250203	6390	-33.57	20240227	3400	24.85	20241209	0.89	N	024950	500	66 억	167461	N	N	N	N
30	20250225	120359	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	30	2	0.72	36324045	8610	14.14	4195	4260	4190	5450	2940	4195	4218.82	1.26	-363	4338	4266	4218	4146	4098	4242	4122	66	1255	500	2930	5	1	13273577	561	11.00	0.54	12	0.06	384.00	7865.00	6460	20240219	-34.60	3400	20241209	24.26	4715	-10.39	20250210	4010	5.36	20250203	6390	-33.88	20240227	3400	24.26	20241209	0.89	N	024950	500	66 억	167461	N	N	N	N
31	20250225	110359	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	30	2	0.72	21689615	5157	8.47	4195	4225	4190	5450	2940	4195	4205.86	1.26	-1515	4338	4266	4218	4146	4098	4242	4122	66	1255	500	2930	5	1	13273577	561	11.00	0.54	12	0.04	384.00	7865.00	6460	20240219	-34.60	3400	20241209	24.26	4715	-10.39	20250210	4010	5.36	20250203	6390	-33.88	20240227	3400	24.26	20241209	0.89	N	024950	500	66 억	167461	N	N	N	N
32	20250225	100358	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	10	2	0.24	16221385	3861	6.34	4195	4225	4190	5450	2940	4195	4201.34	1.26	-1779	4338	4266	4218	4146	4098	4242	4122	66	1255	500	2930	5	1	13273577	558	10.95	0.53	12	0.03	384.00	7865.00	6460	20240219	-34.91	3400	20241209	23.68	4715	-10.82	20250210	4010	4.86	20250203	6390	-34.19	20240227	3400	23.68	20241209	0.89	N	024950	500	66 억	167461	N	N	N	N
33	20250225	090400	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	-5	5	-0.12	1531000	365	0.60	4195	4195	4190	5450	2940	4195	4194.52	1.26	-229	4338	4266	4218	4146	4098	4242	4122	66	1255	500	2930	5	1	13273577	556	10.91	0.53	12	0.00	384.00	7865.00	6460	20240219	-35.14	3400	20241209	23.24	4715	-11.13	20250210	4010	4.49	20250203	6390	-34.43	20240227	3400	23.24	20241209	0.89	N	024950	500	66 억	167461	N	N	N	N
34	20250224	160357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	-90	5	-2.10	255280060	60777	314.69	4285	4290	4170	5570	3000	4285	4200.27	1.19	10579	4361	4322	4281	4242	4201	4302	4222	66	1285	500	2990	5	1	13273577	557	10.92	0.53	12	0.46	384.00	7865.00	6460	20240219	-35.06	3400	20241209	23.38	4715	-11.03	20250210	4010	4.61	20250203	6390	-34.35	20240227	3400	23.38	20241209	0.90	N	024950	500	66 억	158487	N	N	N	N
35	20250224	150357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-75	5	-1.75	243228155	57909	299.84	4285	4290	4170	5570	3000	4285	4200.18	1.19	12110	4361	4322	4281	4242	4201	4302	4222	66	1285	500	2990	5	1	13273577	559	10.96	0.54	12	0.44	384.00	7865.00	6460	20240219	-34.83	3400	20241209	23.82	4715	-10.71	20250210	4010	4.99	20250203	6390	-34.12	20240227	3400	23.82	20241209	0.90	N	024950	500	66 억	158487	N	N	N	N
36	20250224	140356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-85	5	-1.98	237104320	56454	292.31	4285	4290	4170	5570	3000	4285	4199.96	1.19	11974	4361	4322	4281	4242	4201	4302	4222	66	1285	500	2990	5	1	13273577	557	10.94	0.53	12	0.43	384.00	7865.00	6460	20240219	-34.98	3400	20241209	23.53	4715	-10.92	20250210	4010	4.74	20250203	6390	-34.27	20240227	3400	23.53	20241209	0.90	N	024950	500	66 억	158487	N	N	N	N
37	20250224	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-85	5	-1.98	227782230	54231	280.80	4285	4290	4170	5570	3000	4285	4200.22	1.19	11586	4361	4322	4281	4242	4201	4302	4222	66	1285	500	2990	5	1	13273577	557	10.94	0.53	12	0.41	384.00	7865.00	6460	20240219	-34.98	3400	20241209	23.53	4715	-10.92	20250210	4010	4.74	20250203	6390	-34.27	20240227	3400	23.53	20241209	0.90	N	024950	500	66 억	158487	N	N	N	N
38	20250224	120356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	-70	5	-1.63	125553785	29769	154.14	4285	4290	4175	5570	3000	4285	4217.60	1.19	648	4361	4322	4281	4242	4201	4302	4222	66	1285	500	2990	5	1	13273577	559	10.98	0.54	12	0.22	384.00	7865.00	6460	20240219	-34.75	3400	20241209	23.97	4715	-10.60	20250210	4010	5.11	20250203	6390	-34.04	20240227	3400	23.97	20241209	0.90	N	024950	500	66 억	158487	N	N	N	N
39	20250224	110355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-85	5	-1.98	117751720	27909	144.51	4285	4290	4175	5570	3000	4285	4219.13	1.19	420	4361	4322	4281	4242	4201	4302	4222	66	1285	500	2990	5	1	13273577	557	10.94	0.53	12	0.21	384.00	7865.00	6460	20240219	-34.98	3400	20241209	23.53	4715	-10.92	20250210	4010	4.74	20250203	6390	-34.27	20240227	3400	23.53	20241209	0.90	N	024950	500	66 억	158487	N	N	N	N
40	20250224	100354	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-35	5	-0.82	31160635	7350	38.06	4285	4290	4220	5570	3000	4285	4239.54	1.19	-227	4361	4322	4281	4242	4201	4302	4222	66	1285	500	2990	5	1	13273577	564	11.07	0.54	12	0.06	384.00	7865.00	6460	20240219	-34.21	3400	20241209	25.00	4715	-9.86	20250210	4010	5.99	20250203	6390	-33.49	20240227	3400	25.00	20241209	0.90	N	024950	500	66 억	158487	N	N	N	N
41	20250224	090357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-35	5	-0.82	3342405	784	4.06	4285	4285	4250	5570	3000	4285	4263.27	1.19	427	4361	4322	4281	4242	4201	4302	4222	66	1285	500	2990	5	1	13273577	564	11.07	0.54	12	0.01	384.00	7865.00	6460	20240219	-34.21	3400	20241209	25.00	4715	-9.86	20250210	4010	5.99	20250203	6390	-33.49	20240227	3400	25.00	20241209	0.90	N	024950	500	66 억	158487	N	N	N	N
42	20250221	160355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	-10	5	-0.23	82572550	19311	112.21	4320	4320	4240	5580	3010	4295	4275.93	1.21	-2602	4361	4327	4301	4267	4241	4325	4265	66	1285	500	3000	5	1	13273577	569	11.16	0.54	12	0.15	384.00	7865.00	6460	20240219	-33.67	3400	20241209	26.03	4715	-9.12	20250210	4010	6.86	20250203	6390	-32.94	20240227	3400	26.03	20241209	0.90	N	024950	500	66 억	161091	N	N	N	N
43	20250221	150357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	-25	5	-0.58	71861275	16814	97.70	4320	4320	4240	5580	3010	4295	4273.90	1.21	-2820	4361	4327	4301	4267	4241	4325	4265	66	1285	500	3000	5	1	13273577	567	11.12	0.54	12	0.13	384.00	7865.00	6460	20240219	-33.90	3400	20241209	25.59	4715	-9.44	20250210	4010	6.48	20250203	6390	-33.18	20240227	3400	25.59	20241209	0.90	N	024950	500	66 억	161091	N	N	N	N
44	20250221	140355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	-25	5	-0.58	68632435	16060	93.32	4320	4320	4240	5580	3010	4295	4273.50	1.21	-2989	4361	4327	4301	4267	4241	4325	4265	66	1285	500	3000	5	1	13273577	567	11.12	0.54	12	0.12	384.00	7865.00	6460	20240219	-33.90	3400	20241209	25.59	4715	-9.44	20250210	4010	6.48	20250203	6390	-33.18	20240227	3400	25.59	20241209	0.90	N	024950	500	66 억	161091	N	N	N	N
45	20250221	130354	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	-25	5	-0.58	48036655	11251	65.37	4320	4320	4240	5580	3010	4295	4269.55	1.21	-1975	4361	4327	4301	4267	4241	4325	4265	66	1285	500	3000	5	1	13273577	567	11.12	0.54	12	0.08	384.00	7865.00	6460	20240219	-33.90	3400	20241209	25.59	4715	-9.44	20250210	4010	6.48	20250203	6390	-33.18	20240227	3400	25.59	20241209	0.90	N	024950	500	66 억	161091	N	N	N	N
46	20250221	120356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	-35	5	-0.81	38374175	8988	52.23	4320	4320	4240	5580	3010	4295	4269.49	1.21	-1861	4361	4327	4301	4267	4241	4325	4265	66	1285	500	3000	5	1	13273577	565	11.09	0.54	12	0.07	384.00	7865.00	6460	20240219	-34.06	3400	20241209	25.29	4715	-9.65	20250210	4010	6.23	20250203	6390	-33.33	20240227	3400	25.29	20241209	0.90	N	024950	500	66 억	161091	N	N	N	N
47	20250221	110354	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	-35	5	-0.81	36954880	8655	50.29	4320	4320	4240	5580	3010	4295	4269.77	1.21	-1930	4361	4327	4301	4267	4241	4325	4265	66	1285	500	3000	5	1	13273577	565	11.09	0.54	12	0.07	384.00	7865.00	6460	20240219	-34.06	3400	20241209	25.29	4715	-9.65	20250210	4010	6.23	20250203	6390	-33.33	20240227	3400	25.29	20241209	0.90	N	024950	500	66 억	161091	N	N	N	N
48	20250221	100354	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	-20	5	-0.47	23812260	5568	32.35	4320	4320	4240	5580	3010	4295	4276.63	1.21	-1632	4361	4327	4301	4267	4241	4325	4265	66	1285	500	3000	5	1	13273577	567	11.13	0.54	12	0.04	384.00	7865.00	6460	20240219	-33.82	3400	20241209	25.74	4715	-9.33	20250210	4010	6.61	20250203	6390	-33.10	20240227	3400	25.74	20241209	0.90	N	024950	500	66 억	161091	N	N	N	N
49	20250221	090355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	0	3	0.00	21565	5	0.03	4320	4320	4295	5580	3010	4295	4313.00	1.21	-2	4361	4327	4301	4267	4241	4325	4265	66	1285	500	3000	5	1	13273577	570	11.18	0.55	12	0.00	384.00	7865.00	6460	20240219	-33.51	3400	20241209	26.32	4715	-8.91	20250210	4010	7.11	20250203	6390	-32.79	20240227	3400	26.32	20241209	0.90	N	024950	500	66 억	161091	N	N	N	N
50	20250220	160353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	-10	5	-0.23	73940130	17180	43.63	4295	4335	4275	5590	3015	4305	4303.85	1.21	-219	4411	4357	4296	4242	4181	4385	4270	66	1285	500	3010	5	1	13273577	570	11.18	0.55	12	0.13	384.00	7865.00	6460	20240219	-33.51	3400	20241209	26.32	4715	-8.91	20250210	4010	7.11	20250203	6460	-33.51	20240220	3400	26.32	20241209	0.91	N	024950	500	66 억	161207	N	N	N	N
51	20250220	150353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	10	2	0.23	65431530	15202	38.61	4295	4335	4275	5590	3015	4305	4304.14	1.21	798	4411	4357	4296	4242	4181	4385	4270	66	1285	500	3010	5	1	13273577	573	11.24	0.55	12	0.11	384.00	7865.00	6460	20240219	-33.20	3400	20241209	26.91	4715	-8.48	20250210	4010	7.61	20250203	6460	-33.20	20240220	3400	26.91	20241209	0.91	N	024950	500	66 억	161207	N	N	N	N
52	20250220	140355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	5	2	0.12	47274740	10992	27.91	4295	4325	4275	5590	3015	4305	4300.83	1.21	209	4411	4357	4296	4242	4181	4385	4270	66	1285	500	3010	5	1	13273577	572	11.22	0.55	12	0.08	384.00	7865.00	6460	20240219	-33.28	3400	20241209	26.76	4715	-8.59	20250210	4010	7.48	20250203	6460	-33.28	20240220	3400	26.76	20241209	0.91	N	024950	500	66 억	161207	N	N	N	N
53	20250220	130353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	10	2	0.23	41365870	9622	24.44	4295	4325	4275	5590	3015	4305	4299.09	1.21	-112	4411	4357	4296	4242	4181	4385	4270	66	1285	500	3010	5	1	13273577	573	11.24	0.55	12	0.07	384.00	7865.00	6460	20240219	-33.20	3400	20241209	26.91	4715	-8.48	20250210	4010	7.61	20250203	6460	-33.20	20240220	3400	26.91	20241209	0.91	N	024950	500	66 억	161207	N	N	N	N
54	20250220	120353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4320	15	2	0.35	38029190	8849	22.47	4295	4320	4275	5590	3015	4305	4297.57	1.21	-379	4411	4357	4296	4242	4181	4385	4270	66	1285	500	3010	5	1	13273577	573	11.25	0.55	12	0.07	384.00	7865.00	6460	20240219	-33.13	3400	20241209	27.06	4715	-8.38	20250210	4010	7.73	20250203	6460	-33.13	20240220	3400	27.06	20241209	0.91	N	024950	500	66 억	161207	N	N	N	N
55	20250220	110353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	5	2	0.12	26592835	6198	15.74	4295	4320	4275	5590	3015	4305	4290.55	1.21	-382	4411	4357	4296	4242	4181	4385	4270	66	1285	500	3010	5	1	13273577	572	11.22	0.55	12	0.05	384.00	7865.00	6460	20240219	-33.28	3400	20241209	26.76	4715	-8.59	20250210	4010	7.48	20250203	6460	-33.28	20240220	3400	26.76	20241209	0.91	N	024950	500	66 억	161207	N	N	N	N
56	20250220	100353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	-5	5	-0.12	18509955	4319	10.97	4295	4310	4275	5590	3015	4305	4285.70	1.21	-442	4411	4357	4296	4242	4181	4385	4270	66	1285	500	3010	5	1	13273577	571	11.20	0.55	12	0.03	384.00	7865.00	6460	20240219	-33.44	3400	20241209	26.47	4715	-8.80	20250210	4010	7.23	20250203	6460	-33.44	20240220	3400	26.47	20241209	0.91	N	024950	500	66 억	161207	N	N	N	N
57	20250220	090354	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	-25	5	-0.58	363845	85	0.22	4295	4295	4280	5590	3015	4305	4280.53	1.21	-85	4411	4357	4296	4242	4181	4385	4270	66	1285	500	3010	5	1	13273577	568	11.15	0.54	12	0.00	384.00	7865.00	6460	20240219	-33.75	3400	20241209	25.88	4715	-9.23	20250210	4010	6.73	20250203	6460	-33.75	20240220	3400	25.88	20241209	0.91	N	024950	500	66 억	161207	N	N	N	N
58	20250219	160352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	35	2	0.82	167327075	39131	165.98	4270	4350	4235	5550	2990	4270	4276.07	1.20	2174	4330	4300	4260	4230	4190	4315	4245	66	1280	500	2980	5	1	13273577	571	11.21	0.55	12	0.29	384.00	7865.00	6460	20240219	-33.36	3400	20241209	26.62	4715	-8.70	20250210	4010	7.36	20250203	6460	-33.36	20240219	3400	26.62	20241209	0.91	N	024950	500	66 억	159033	N	N	N	N
59	20250219	150353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	25	2	0.59	159566590	37326	158.32	4270	4350	4235	5550	2990	4270	4274.94	1.20	1675	4330	4300	4260	4230	4190	4315	4245	66	1280	500	2980	5	1	13273577	570	11.18	0.55	12	0.28	384.00	7865.00	6460	20240219	-33.51	3400	20241209	26.32	4715	-8.91	20250210	4010	7.11	20250203	6460	-33.51	20240219	3400	26.32	20241209	0.91	N	024950	500	66 억	159033	N	N	N	N
60	20250219	140351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	20	2	0.47	137023700	32070	136.03	4270	4350	4235	5550	2990	4270	4272.64	1.20	1618	4330	4300	4260	4230	4190	4315	4245	66	1280	500	2980	5	1	13273577	569	11.17	0.55	12	0.24	384.00	7865.00	6460	20240219	-33.59	3400	20241209	26.18	4715	-9.01	20250210	4010	6.98	20250203	6460	-33.59	20240219	3400	26.18	20241209	0.91	N	024950	500	66 억	159033	N	N	N	N
61	20250219	130352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	10	2	0.23	121983880	28563	121.15	4270	4350	4235	5550	2990	4270	4270.70	1.20	1544	4330	4300	4260	4230	4190	4315	4245	66	1280	500	2980	5	1	13273577	568	11.15	0.54	12	0.22	384.00	7865.00	6460	20240219	-33.75	3400	20241209	25.88	4715	-9.23	20250210	4010	6.73	20250203	6460	-33.75	20240219	3400	25.88	20241209	0.91	N	024950	500	66 억	159033	N	N	N	N
62	20250219	120352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	5	2	0.12	117942835	27617	117.14	4270	4350	4235	5550	2990	4270	4270.66	1.20	1531	4330	4300	4260	4230	4190	4315	4245	66	1280	500	2980	5	1	13273577	567	11.13	0.54	12	0.21	384.00	7865.00	6460	20240219	-33.82	3400	20241209	25.74	4715	-9.33	20250210	4010	6.61	20250203	6460	-33.82	20240219	3400	25.74	20241209	0.91	N	024950	500	66 억	159033	N	N	N	N
63	20250219	110352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	15	2	0.35	92337675	21601	91.62	4270	4350	4250	5550	2990	4270	4274.69	1.20	965	4330	4300	4260	4230	4190	4315	4245	66	1280	500	2980	5	1	13273577	569	11.16	0.54	12	0.16	384.00	7865.00	6460	20240219	-33.67	3400	20241209	26.03	4715	-9.12	20250210	4010	6.86	20250203	6460	-33.67	20240219	3400	26.03	20241209	0.91	N	024950	500	66 억	159033	N	N	N	N
64	20250219	100351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	5	2	0.12	89084235	20841	88.40	4270	4350	4250	5550	2990	4270	4274.47	1.20	1196	4330	4300	4260	4230	4190	4315	4245	66	1280	500	2980	5	1	13273577	567	11.13	0.54	12	0.16	384.00	7865.00	6460	20240219	-33.82	3400	20241209	25.74	4715	-9.33	20250210	4010	6.61	20250203	6460	-33.82	20240219	3400	25.74	20241209	0.91	N	024950	500	66 억	159033	N	N	N	N
65	20250219	090353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	-15	5	-0.35	6377165	1500	6.36	4270	4270	4250	5550	2990	4270	4251.44	1.20	-105	4330	4300	4260	4230	4190	4315	4245	66	1280	500	2980	5	1	13273577	565	11.08	0.54	12	0.01	384.00	7865.00	6460	20240219	-34.13	3400	20241209	25.15	4715	-9.76	20250210	4010	6.11	20250203	6460	-34.13	20240219	3400	25.15	20241209	0.91	N	024950	500	66 억	159033	N	N	N	N
66	20250218	160351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	40	2	0.95	100268235	23568	54.56	4220	4290	4220	5490	2965	4230	4254.42	1.17	3656	4330	4280	4225	4175	4120	4305	4200	66	1260	500	2960	5	1	13273577	567	11.12	0.54	12	0.18	384.00	7865.00	6470	20240205	-34.00	3400	20241209	25.59	4715	-9.44	20250210	4010	6.48	20250203	6460	-33.90	20240219	3400	25.59	20241209	0.91	N	024950	500	66 억	155375	N	N	N	N
67	20250218	150352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	55	2	1.30	95697930	22500	52.09	4220	4290	4220	5490	2965	4230	4253.24	1.17	3450	4330	4280	4225	4175	4120	4305	4200	66	1260	500	2960	5	1	13273577	569	11.16	0.54	12	0.17	384.00	7865.00	6470	20240205	-33.77	3400	20241209	26.03	4715	-9.12	20250210	4010	6.86	20250203	6460	-33.67	20240219	3400	26.03	20241209	0.91	N	024950	500	66 억	155375	N	N	N	N
68	20250218	140351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	40	2	0.95	83306430	19603	45.38	4220	4270	4220	5490	2965	4230	4249.68	1.17	3414	4330	4280	4225	4175	4120	4305	4200	66	1260	500	2960	5	1	13273577	567	11.12	0.54	12	0.15	384.00	7865.00	6470	20240205	-34.00	3400	20241209	25.59	4715	-9.44	20250210	4010	6.48	20250203	6460	-33.90	20240219	3400	25.59	20241209	0.91	N	024950	500	66 억	155375	N	N	N	N
69	20250218	130351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	30	2	0.71	46485160	10960	25.37	4220	4270	4220	5490	2965	4230	4241.35	1.17	3442	4330	4280	4225	4175	4120	4305	4200	66	1260	500	2960	5	1	13273577	565	11.09	0.54	12	0.08	384.00	7865.00	6470	20240205	-34.16	3400	20241209	25.29	4715	-9.65	20250210	4010	6.23	20250203	6460	-34.06	20240219	3400	25.29	20241209	0.91	N	024950	500	66 억	155375	N	N	N	N
70	20250218	120351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	30	2	0.71	41446500	9778	22.64	4220	4260	4220	5490	2965	4230	4238.75	1.17	3285	4330	4280	4225	4175	4120	4305	4200	66	1260	500	2960	5	1	13273577	565	11.09	0.54	12	0.07	384.00	7865.00	6470	20240205	-34.16	3400	20241209	25.29	4715	-9.65	20250210	4010	6.23	20250203	6460	-34.06	20240219	3400	25.29	20241209	0.91	N	024950	500	66 억	155375	N	N	N	N
71	20250218	110351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	20	2	0.47	31390265	7412	17.16	4220	4255	4220	5490	2965	4230	4235.06	1.17	2999	4330	4280	4225	4175	4120	4305	4200	66	1260	500	2960	5	1	13273577	564	11.07	0.54	12	0.06	384.00	7865.00	6470	20240205	-34.31	3400	20241209	25.00	4715	-9.86	20250210	4010	5.99	20250203	6460	-34.21	20240219	3400	25.00	20241209	0.91	N	024950	500	66 억	155375	N	N	N	N
72	20250218	100351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	0	3	0.00	28849755	6814	15.78	4220	4250	4220	5490	2965	4230	4233.89	1.17	2909	4330	4280	4225	4175	4120	4305	4200	66	1260	500	2960	5	1	13273577	561	11.02	0.54	12	0.05	384.00	7865.00	6470	20240205	-34.62	3400	20241209	24.41	4715	-10.29	20250210	4010	5.49	20250203	6460	-34.52	20240219	3400	24.41	20241209	0.91	N	024950	500	66 억	155375	N	N	N	N
73	20250218	090351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	-10	5	-0.24	396680	94	0.22	4220	4220	4220	5490	2965	4230	4220.00	1.17	-19	4330	4280	4225	4175	4120	4305	4200	66	1260	500	2960	5	1	13273577	560	10.99	0.54	12	0.00	384.00	7865.00	6470	20240205	-34.78	3400	20241209	24.12	4715	-10.50	20250210	4010	5.24	20250203	6460	-34.67	20240219	3400	24.12	20241209	0.91	N	024950	500	66 억	155375	N	N	N	N
74	20250217	160351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	10	2	0.24	182839740	43142	289.74	4220	4275	4170	5480	2955	4220	4238.09	1.13	5853	4316	4267	4216	4167	4116	4292	4192	66	1260	500	2950	5	1	13273577	561	11.02	0.54	12	0.33	384.00	7865.00	6560	20240202	-35.52	3400	20241209	24.41	4715	-10.29	20250210	4010	5.49	20250203	6460	-34.52	20240219	3400	24.41	20241209	0.91	N	024950	500	66 억	149701	N	N	N	N
75	20250217	150350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4235	15	2	0.36	176680870	41687	279.97	4220	4275	4170	5480	2955	4220	4238.27	1.13	5589	4316	4267	4216	4167	4116	4292	4192	66	1260	500	2950	5	1	13273577	562	11.03	0.54	12	0.31	384.00	7865.00	6560	20240202	-35.44	3400	20241209	24.56	4715	-10.18	20250210	4010	5.61	20250203	6460	-34.44	20240219	3400	24.56	20241209	0.91	N	024950	500	66 억	149701	N	N	N	N
76	20250217	140350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	20	2	0.47	111632400	26379	177.16	4220	4260	4170	5480	2955	4220	4231.87	1.13	3047	4316	4267	4216	4167	4116	4292	4192	66	1260	500	2950	5	1	13273577	563	11.04	0.54	12	0.20	384.00	7865.00	6560	20240202	-35.37	3400	20241209	24.71	4715	-10.07	20250210	4010	5.74	20250203	6460	-34.37	20240219	3400	24.71	20241209	0.91	N	024950	500	66 억	149701	N	N	N	N
77	20250217	130352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	10	2	0.24	84535415	20002	134.33	4220	4260	4170	5480	2955	4220	4226.35	1.13	2764	4316	4267	4216	4167	4116	4292	4192	66	1260	500	2950	5	1	13273577	561	11.02	0.54	12	0.15	384.00	7865.00	6560	20240202	-35.52	3400	20241209	24.41	4715	-10.29	20250210	4010	5.49	20250203	6460	-34.52	20240219	3400	24.41	20241209	0.91	N	024950	500	66 억	149701	N	N	N	N
78	20250217	120352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	25	2	0.59	58803465	13936	93.59	4220	4255	4170	5480	2955	4220	4219.54	1.13	1766	4316	4267	4216	4167	4116	4292	4192	66	1260	500	2950	5	1	13273577	563	11.05	0.54	12	0.10	384.00	7865.00	6560	20240202	-35.29	3400	20241209	24.85	4715	-9.97	20250210	4010	5.86	20250203	6460	-34.29	20240219	3400	24.85	20241209	0.91	N	024950	500	66 억	149701	N	N	N	N
79	20250217	110351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	35	2	0.83	51962405	12320	82.74	4220	4255	4170	5480	2955	4220	4217.73	1.13	1665	4316	4267	4216	4167	4116	4292	4192	66	1260	500	2950	5	1	13273577	565	11.08	0.54	12	0.09	384.00	7865.00	6560	20240202	-35.14	3400	20241209	25.15	4715	-9.76	20250210	4010	6.11	20250203	6460	-34.13	20240219	3400	25.15	20241209	0.91	N	024950	500	66 억	149701	N	N	N	N
80	20250217	100349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	-25	5	-0.59	18206415	4354	29.24	4220	4220	4170	5480	2955	4220	4181.54	1.13	1016	4316	4267	4216	4167	4116	4292	4192	66	1260	500	2950	5	1	13273577	557	10.92	0.53	12	0.03	384.00	7865.00	6560	20240202	-36.05	3400	20241209	23.38	4715	-11.03	20250210	4010	4.61	20250203	6460	-35.06	20240219	3400	23.38	20241209	0.91	N	024950	500	66 억	149701	N	N	N	N
81	20250217	090350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	-40	5	-0.95	2512655	598	4.02	4220	4220	4180	5480	2955	4220	4201.76	1.13	220	4316	4267	4216	4167	4116	4292	4192	66	1260	500	2950	5	1	13273577	555	10.89	0.53	12	0.00	384.00	7865.00	6560	20240202	-36.28	3400	20241209	22.94	4715	-11.35	20250210	4010	4.24	20250203	6460	-35.29	20240219	3400	22.94	20241209	0.91	N	024950	500	66 억	149701	N	N	N	N
82	20250214	160348	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	20	2	0.48	61464650	14589	46.42	4165	4265	4165	5460	2940	4200	4213.08	1.15	-2665	4326	4262	4186	4122	4046	4295	4155	66	1260	500	2940	5	1	13273577	560	10.99	0.54	12	0.11	384.00	7865.00	6560	20240202	-35.67	3400	20241209	24.12	4715	-10.50	20250210	4010	5.24	20250203	6460	-34.67	20240219	3400	24.12	20241209	0.91	N	024950	500	66 억	152276	N	N	N	N
83	20250214	150348	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	30	2	0.71	56655325	13450	42.79	4165	4265	4165	5460	2940	4200	4212.29	1.15	-2491	4326	4262	4186	4122	4046	4295	4155	66	1260	500	2940	5	1	13273577	561	11.02	0.54	12	0.10	384.00	7865.00	6560	20240202	-35.52	3400	20241209	24.41	4715	-10.29	20250210	4010	5.49	20250203	6460	-34.52	20240219	3400	24.41	20241209	0.91	N	024950	500	66 억	152276	N	N	N	N
84	20250214	140349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4235	35	2	0.83	51720585	12281	39.07	4165	4265	4165	5460	2940	4200	4211.43	1.15	-2367	4326	4262	4186	4122	4046	4295	4155	66	1260	500	2940	5	1	13273577	562	11.03	0.54	12	0.09	384.00	7865.00	6560	20240202	-35.44	3400	20241209	24.56	4715	-10.18	20250210	4010	5.61	20250203	6460	-34.44	20240219	3400	24.56	20241209	0.91	N	024950	500	66 억	152276	N	N	N	N
85	20250214	130349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	30	2	0.71	40636965	9662	30.74	4165	4265	4165	5460	2940	4200	4205.85	1.15	-780	4326	4262	4186	4122	4046	4295	4155	66	1260	500	2940	5	1	13273577	561	11.02	0.54	12	0.07	384.00	7865.00	6560	20240202	-35.52	3400	20241209	24.41	4715	-10.29	20250210	4010	5.49	20250203	6460	-34.52	20240219	3400	24.41	20241209	0.91	N	024950	500	66 억	152276	N	N	N	N
86	20250214	120349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	30	2	0.71	39236725	9331	29.69	4165	4265	4165	5460	2940	4200	4204.99	1.15	-780	4326	4262	4186	4122	4046	4295	4155	66	1260	500	2940	5	1	13273577	561	11.02	0.54	12	0.07	384.00	7865.00	6560	20240202	-35.52	3400	20241209	24.41	4715	-10.29	20250210	4010	5.49	20250203	6460	-34.52	20240219	3400	24.41	20241209	0.91	N	024950	500	66 억	152276	N	N	N	N
87	20250214	110347	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	0	3	0.00	35416605	8427	26.81	4165	4265	4165	5460	2940	4200	4202.75	1.15	-434	4326	4262	4186	4122	4046	4295	4155	66	1260	500	2940	5	1	13273577	557	10.94	0.53	12	0.06	384.00	7865.00	6560	20240202	-35.98	3400	20241209	23.53	4715	-10.92	20250210	4010	4.74	20250203	6460	-34.98	20240219	3400	23.53	20241209	0.91	N	024950	500	66 억	152276	N	N	N	N
88	20250214	100349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	10	2	0.24	14738850	3524	11.21	4165	4240	4165	5460	2940	4200	4182.42	1.15	395	4326	4262	4186	4122	4046	4295	4155	66	1260	500	2940	5	1	13273577	559	10.96	0.54	12	0.03	384.00	7865.00	6560	20240202	-35.82	3400	20241209	23.82	4715	-10.71	20250210	4010	4.99	20250203	6460	-34.83	20240219	3400	23.82	20241209	0.91	N	024950	500	66 억	152276	N	N	N	N
89	20250214	090349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	-10	5	-0.24	599835	144	0.46	4165	4190	4165	5460	2940	4200	4165.52	1.15	-24	4326	4262	4186	4122	4046	4295	4155	66	1260	500	2940	5	1	13273577	556	10.91	0.53	12	0.00	384.00	7865.00	6560	20240202	-36.13	3400	20241209	23.24	4715	-11.13	20250210	4010	4.49	20250203	6460	-35.14	20240219	3400	23.24	20241209	0.91	N	024950	500	66 억	152276	N	N	N	N
90	20250213	160346	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	45	2	1.08	130289105	31092	214.52	4110	4250	4110	5400	2910	4155	4190.36	1.10	5814	4261	4207	4166	4112	4071	4235	4140	66	1245	500	2900	5	1	13273577	557	10.94	0.53	12	0.23	384.00	7865.00	6900	20240131	-39.13	3400	20241209	23.53	4715	-10.92	20250210	4010	4.74	20250203	6460	-34.98	20240219	3400	23.53	20241209	0.92	N	024950	500	66 억	146556	N	N	N	N
91	20250213	150345	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	30	2	0.72	127055110	30322	209.20	4110	4250	4110	5400	2910	4155	4190.20	1.10	5611	4261	4207	4166	4112	4071	4235	4140	66	1245	500	2900	5	1	13273577	555	10.90	0.53	12	0.23	384.00	7865.00	6900	20240131	-39.35	3400	20241209	23.09	4715	-11.24	20250210	4010	4.36	20250203	6460	-35.22	20240219	3400	23.09	20241209	0.92	N	024950	500	66 억	146556	N	N	N	N
92	20250213	140345	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	35	2	0.84	112244010	26790	184.84	4110	4250	4110	5400	2910	4155	4189.77	1.10	4280	4261	4207	4166	4112	4071	4235	4140	66	1245	500	2900	5	1	13273577	556	10.91	0.53	12	0.20	384.00	7865.00	6900	20240131	-39.28	3400	20241209	23.24	4715	-11.13	20250210	4010	4.49	20250203	6460	-35.14	20240219	3400	23.24	20241209	0.92	N	024950	500	66 억	146556	N	N	N	N
93	20250213	130346	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	75	2	1.81	86711505	20705	142.85	4110	4250	4110	5400	2910	4155	4187.95	1.10	863	4261	4207	4166	4112	4071	4235	4140	66	1245	500	2900	5	1	13273577	561	11.02	0.54	12	0.16	384.00	7865.00	6900	20240131	-38.70	3400	20241209	24.41	4715	-10.29	20250210	4010	5.49	20250203	6460	-34.52	20240219	3400	24.41	20241209	0.92	N	024950	500	66 억	146556	N	N	N	N
94	20250213	120346	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	60	2	1.44	58842455	14129	97.48	4110	4230	4110	5400	2910	4155	4164.66	1.10	1249	4261	4207	4166	4112	4071	4235	4140	66	1245	500	2900	5	1	13273577	559	10.98	0.54	12	0.11	384.00	7865.00	6900	20240131	-38.91	3400	20241209	23.97	4715	-10.60	20250210	4010	5.11	20250203	6460	-34.75	20240219	3400	23.97	20241209	0.92	N	024950	500	66 억	146556	N	N	N	N
95	20250213	110344	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	20	2	0.48	47237450	11373	78.47	4110	4215	4110	5400	2910	4155	4153.47	1.10	1273	4261	4207	4166	4112	4071	4235	4140	66	1245	500	2900	5	1	13273577	554	10.87	0.53	12	0.09	384.00	7865.00	6900	20240131	-39.49	3400	20241209	22.79	4715	-11.45	20250210	4010	4.11	20250203	6460	-35.37	20240219	3400	22.79	20241209	0.92	N	024950	500	66 억	146556	N	N	N	N
96	20250213	100345	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	50	2	1.20	33596500	8102	55.90	4110	4215	4110	5400	2910	4155	4146.69	1.10	363	4261	4207	4166	4112	4071	4235	4140	66	1245	500	2900	5	1	13273577	558	10.95	0.53	12	0.06	384.00	7865.00	6900	20240131	-39.06	3400	20241209	23.68	4715	-10.82	20250210	4010	4.86	20250203	6460	-34.91	20240219	3400	23.68	20241209	0.92	N	024950	500	66 억	146556	N	N	N	N
97	20250213	090345	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	5	2	0.12	19877430	4815	33.22	4110	4160	4110	5400	2910	4155	4128.23	1.10	748	4261	4207	4166	4112	4071	4235	4140	66	1245	500	2900	5	1	13273577	552	10.83	0.53	12	0.04	384.00	7865.00	6900	20240131	-39.71	3400	20241209	22.35	4715	-11.77	20250210	4010	3.74	20250203	6460	-35.60	20240219	3400	22.35	20241209	0.92	N	024950	500	66 억	146556	N	N	N	N
98	20250212	160343	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	-5	5	-0.12	56228955	13543	27.21	4145	4220	4125	5400	2915	4160	4151.88	1.13	-2808	4353	4256	4188	4091	4023	4305	4140	66	1240	500	2910	5	1	13273577	552	10.82	0.53	12	0.10	384.00	7865.00	6900	20240131	-39.78	3400	20241209	22.21	4715	-11.88	20250210	4010	3.62	20250203	6460	-35.68	20240219	3400	22.21	20241209	0.91	N	024950	500	66 억	149339	N	N	N	N
99	20250212	150343	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	0	3	0.00	48244215	11622	23.35	4145	4220	4125	5400	2915	4160	4151.11	1.13	-2270	4353	4256	4188	4091	4023	4305	4140	66	1240	500	2910	5	1	13273577	552	10.83	0.53	12	0.09	384.00	7865.00	6900	20240131	-39.71	3400	20241209	22.35	4715	-11.77	20250210	4010	3.74	20250203	6460	-35.60	20240219	3400	22.35	20241209	0.91	N	024950	500	66 억	149339	N	N	N	N
100	20250212	140344	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	-10	5	-0.24	46858410	11289	22.68	4145	4220	4125	5400	2915	4160	4150.80	1.13	-2074	4353	4256	4188	4091	4023	4305	4140	66	1240	500	2910	5	1	13273577	551	10.81	0.53	12	0.09	384.00	7865.00	6900	20240131	-39.86	3400	20241209	22.06	4715	-11.98	20250210	4010	3.49	20250203	6460	-35.76	20240219	3400	22.06	20241209	0.91	N	024950	500	66 억	149339	N	N	N	N
101	20250212	130344	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	30	2	0.72	42274835	10186	20.47	4145	4220	4125	5400	2915	4160	4150.29	1.13	-2007	4353	4256	4188	4091	4023	4305	4140	66	1240	500	2910	5	1	13273577	556	10.91	0.53	12	0.08	384.00	7865.00	6900	20240131	-39.28	3400	20241209	23.24	4715	-11.13	20250210	4010	4.49	20250203	6460	-35.14	20240219	3400	23.24	20241209	0.91	N	024950	500	66 억	149339	N	N	N	N
102	20250212	120343	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	0	3	0.00	34472430	8311	16.70	4145	4220	4125	5400	2915	4160	4147.81	1.13	-1976	4353	4256	4188	4091	4023	4305	4140	66	1240	500	2910	5	1	13273577	552	10.83	0.53	12	0.06	384.00	7865.00	6900	20240131	-39.71	3400	20241209	22.35	4715	-11.77	20250210	4010	3.74	20250203	6460	-35.60	20240219	3400	22.35	20241209	0.91	N	024950	500	66 억	149339	N	N	N	N
103	20250212	110343	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	-5	5	-0.12	29560290	7131	14.33	4145	4220	4125	5400	2915	4160	4145.32	1.13	-2120	4353	4256	4188	4091	4023	4305	4140	66	1240	500	2910	5	1	13273577	552	10.82	0.53	12	0.05	384.00	7865.00	6900	20240131	-39.78	3400	20241209	22.21	4715	-11.88	20250210	4010	3.62	20250203	6460	-35.68	20240219	3400	22.21	20241209	0.91	N	024950	500	66 억	149339	N	N	N	N
104	20250212	100343	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	-15	5	-0.36	21627185	5218	10.49	4145	4220	4125	5400	2915	4160	4144.73	1.13	-1869	4353	4256	4188	4091	4023	4305	4140	66	1240	500	2910	5	1	13273577	550	10.79	0.53	12	0.04	384.00	7865.00	6900	20240131	-39.93	3400	20241209	21.91	4715	-12.09	20250210	4010	3.37	20250203	6460	-35.84	20240219	3400	21.91	20241209	0.91	N	024950	500	66 억	149339	N	N	N	N
105	20250212	090346	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	15	2	0.36	7863525	1901	3.82	4145	4175	4125	5400	2915	4160	4136.52	1.13	-71	4353	4256	4188	4091	4023	4305	4140	66	1240	500	2910	5	1	13273577	554	10.87	0.53	12	0.01	384.00	7865.00	6900	20240131	-39.49	3400	20241209	22.79	4715	-11.45	20250210	4010	4.11	20250203	6460	-35.37	20240219	3400	22.79	20241209	0.91	N	024950	500	66 억	149339	N	N	N	N
106	20250211	160343	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	10	2	0.24	208145995	49696	11.07	4150	4285	4120	5390	2905	4150	4188.39	1.04	10776	4943	4546	4318	3921	3693	4432	3807	66	1240	500	2900	5	1	13273577	552	10.83	0.53	12	0.37	384.00	7865.00	6900	20240131	-39.71	3400	20241209	22.35	4715	-11.77	20250210	4010	3.74	20250203	6460	-35.60	20240219	3400	22.35	20241209	0.91	N	024950	500	66 억	138581	N	N	N	N
107	20250211	150343	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	10	2	0.24	205096715	48963	10.90	4150	4285	4120	5390	2905	4150	4188.81	1.04	11010	4943	4546	4318	3921	3693	4432	3807	66	1240	500	2900	5	1	13273577	552	10.83	0.53	12	0.37	384.00	7865.00	6900	20240131	-39.71	3400	20241209	22.35	4715	-11.77	20250210	4010	3.74	20250203	6460	-35.60	20240219	3400	22.35	20241209	0.91	N	024950	500	66 억	138581	N	N	N	N
108	20250211	140345	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	45	2	1.08	186359335	44476	9.90	4150	4285	4120	5390	2905	4150	4190.11	1.04	9949	4943	4546	4318	3921	3693	4432	3807	66	1240	500	2900	5	1	13273577	557	10.92	0.53	12	0.34	384.00	7865.00	6900	20240131	-39.20	3400	20241209	23.38	4715	-11.03	20250210	4010	4.61	20250203	6460	-35.06	20240219	3400	23.38	20241209	0.91	N	024950	500	66 억	138581	N	N	N	N
109	20250211	130341	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	40	2	0.96	172810575	41247	9.18	4150	4285	4120	5390	2905	4150	4189.65	1.04	8622	4943	4546	4318	3921	3693	4432	3807	66	1240	500	2900	5	1	13273577	556	10.91	0.53	12	0.31	384.00	7865.00	6900	20240131	-39.28	3400	20241209	23.24	4715	-11.13	20250210	4010	4.49	20250203	6460	-35.14	20240219	3400	23.24	20241209	0.91	N	024950	500	66 억	138581	N	N	N	N
110	20250211	120342	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	15	2	0.36	159900600	38156	8.50	4150	4285	4120	5390	2905	4150	4190.71	1.04	6290	4943	4546	4318	3921	3693	4432	3807	66	1240	500	2900	5	1	13273577	553	10.85	0.53	12	0.29	384.00	7865.00	6900	20240131	-39.64	3400	20241209	22.50	4715	-11.66	20250210	4010	3.87	20250203	6460	-35.53	20240219	3400	22.50	20241209	0.91	N	024950	500	66 억	138581	N	N	N	N
111	20250211	110344	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	55	2	1.33	119392025	28456	6.34	4150	4285	4120	5390	2905	4150	4195.67	1.04	2973	4943	4546	4318	3921	3693	4432	3807	66	1240	500	2900	5	1	13273577	558	10.95	0.53	12	0.21	384.00	7865.00	6900	20240131	-39.06	3400	20241209	23.68	4715	-10.82	20250210	4010	4.86	20250203	6460	-34.91	20240219	3400	23.68	20241209	0.91	N	024950	500	66 억	138581	N	N	N	N
112	20250211	100343	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	25	2	0.60	47219875	11412	2.54	4150	4175	4120	5390	2905	4150	4137.74	1.04	3225	4943	4546	4318	3921	3693	4432	3807	66	1240	500	2900	5	1	13273577	554	10.87	0.53	12	0.09	384.00	7865.00	6900	20240131	-39.49	3400	20241209	22.79	4715	-11.45	20250210	4010	4.11	20250203	6460	-35.37	20240219	3400	22.79	20241209	0.91	N	024950	500	66 억	138581	N	N	N	N
113	20250211	090344	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	5	2	0.12	12654695	3058	0.68	4150	4155	4120	5390	2905	4150	4138.23	1.04	79	4943	4546	4318	3921	3693	4432	3807	66	1240	500	2900	5	1	13273577	552	10.82	0.53	12	0.02	384.00	7865.00	6900	20240131	-39.78	3400	20241209	22.21	4715	-11.88	20250210	4010	3.62	20250203	6460	-35.68	20240219	3400	22.21	20241209	0.91	N	024950	500	66 억	138581	N	N	N	N
114	20250210	160341	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	-30	5	-0.72	2004913115	448698	2366.55	4155	4715	4090	5430	2930	4180	4468.29	1.12	-9754	4243	4211	4163	4131	4083	4227	4147	66	1250	500	2920	5	1	13273577	551	10.81	0.53	12	3.38	384.00	7865.00	6900	20240131	-39.86	3400	20241209	22.06	4715	-11.98	20250210	4010	3.49	20250203	6460	-35.76	20240219	3400	22.06	20241209	0.91	N	024950	500	66 억	148339	N	N	N	N
115	20250210	150341	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	-5	5	-0.12	1953925070	436457	2301.99	4155	4715	4090	5430	2930	4180	4476.79	1.12	-9395	4243	4211	4163	4131	4083	4227	4147	66	1250	500	2920	5	1	13273577	554	10.87	0.53	12	3.29	384.00	7865.00	6900	20240131	-39.49	3400	20241209	22.79	4715	-11.45	20250210	4010	4.11	20250203	6460	-35.37	20240219	3400	22.79	20241209	0.91	N	024950	500	66 억	148339	N	N	N	N
116	20250210	140342	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	5	2	0.12	65913190	15959	84.17	4155	4200	4090	5430	2930	4180	4130.16	1.12	3193	4243	4211	4163	4131	4083	4227	4147	66	1250	500	2920	5	1	13273577	555	10.90	0.53	12	0.12	384.00	7865.00	6900	20240131	-39.35	3400	20241209	23.09	4395	-4.78	20250107	4010	4.36	20250203	6460	-35.22	20240219	3400	23.09	20241209	0.91	N	024950	500	66 억	148339	N	N	N	N
117	20250210	130342	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	-10	5	-0.24	55947295	13575	71.60	4155	4180	4090	5430	2930	4180	4121.35	1.12	2148	4243	4211	4163	4131	4083	4227	4147	66	1250	500	2920	5	1	13273577	554	10.86	0.53	12	0.10	384.00	7865.00	6900	20240131	-39.57	3400	20241209	22.65	4395	-5.12	20250107	4010	3.99	20250203	6460	-35.45	20240219	3400	22.65	20241209	0.91	N	024950	500	66 억	148339	N	N	N	N
118	20250210	120340	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	-30	5	-0.72	53837435	13069	68.93	4155	4170	4090	5430	2930	4180	4119.48	1.12	2245	4243	4211	4163	4131	4083	4227	4147	66	1250	500	2920	5	1	13273577	551	10.81	0.53	12	0.10	384.00	7865.00	6900	20240131	-39.86	3400	20241209	22.06	4395	-5.57	20250107	4010	3.49	20250203	6460	-35.76	20240219	3400	22.06	20241209	0.91	N	024950	500	66 억	148339	N	N	N	N
119	20250210	110340	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-50	5	-1.20	50736170	12322	64.99	4155	4155	4090	5430	2930	4180	4117.53	1.12	2282	4243	4211	4163	4131	4083	4227	4147	66	1250	500	2920	5	1	13273577	548	10.76	0.53	12	0.09	384.00	7865.00	6900	20240131	-40.14	3400	20241209	21.47	4395	-6.03	20250107	4010	2.99	20250203	6460	-36.07	20240219	3400	21.47	20241209	0.91	N	024950	500	66 억	148339	N	N	N	N
120	20250210	100339	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-60	5	-1.44	47617210	11567	61.01	4155	4155	4090	5430	2930	4180	4116.64	1.12	2175	4243	4211	4163	4131	4083	4227	4147	66	1250	500	2920	5	1	13273577	547	10.73	0.52	12	0.09	384.00	7865.00	6900	20240131	-40.29	3400	20241209	21.18	4395	-6.26	20250107	4010	2.74	20250203	6460	-36.22	20240219	3400	21.18	20241209	0.91	N	024950	500	66 억	148339	N	N	N	N
121	20250210	090339	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	-40	5	-0.96	1078360	260	1.37	4155	4155	4140	5430	2930	4180	4147.54	1.12	-136	4243	4211	4163	4131	4083	4227	4147	66	1250	500	2920	5	1	13273577	550	10.78	0.53	12	0.00	384.00	7865.00	6900	20240131	-40.00	3400	20241209	21.76	4395	-5.80	20250107	4010	3.24	20250203	6460	-35.91	20240219	3400	21.76	20241209	0.91	N	024950	500	66 억	148339	N	N	N	N
122	20250207	160336	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	30	2	0.72	78570105	18955	197.90	4160	4195	4115	5390	2905	4150	4145.08	1.12	-565	4220	4185	4160	4125	4100	4172	4112	66	1240	500	2900	5	1	13273577	555	10.89	0.53	12	0.14	384.00	7865.00	6900	20240131	-39.42	3400	20241209	22.94	4395	-4.89	20250107	4010	4.24	20250203	6460	-35.29	20240219	3400	22.94	20241209	0.91	N	024950	500	66 억	148907	N	N	N	N
123	20250207	150338	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	10	2	0.24	76205995	18390	192.00	4160	4195	4115	5390	2905	4150	4143.88	1.12	-353	4220	4185	4160	4125	4100	4172	4112	66	1240	500	2900	5	1	13273577	552	10.83	0.53	12	0.14	384.00	7865.00	6900	20240131	-39.71	3400	20241209	22.35	4395	-5.35	20250107	4010	3.74	20250203	6460	-35.60	20240219	3400	22.35	20241209	0.91	N	024950	500	66 억	148907	N	N	N	N
124	20250207	140337	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	-15	5	-0.36	60222195	14553	151.94	4160	4185	4115	5390	2905	4150	4138.13	1.12	-1569	4220	4185	4160	4125	4100	4172	4112	66	1240	500	2900	5	1	13273577	549	10.77	0.53	12	0.11	384.00	7865.00	6900	20240131	-40.07	3400	20241209	21.62	4395	-5.92	20250107	4010	3.12	20250203	6460	-35.99	20240219	3400	21.62	20241209	0.91	N	024950	500	66 억	148907	N	N	N	N
125	20250207	130336	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	-10	5	-0.24	46913615	11350	118.50	4160	4160	4115	5390	2905	4150	4133.36	1.12	-1164	4220	4185	4160	4125	4100	4172	4112	66	1240	500	2900	5	1	13273577	550	10.78	0.53	12	0.09	384.00	7865.00	6900	20240131	-40.00	3400	20241209	21.76	4395	-5.80	20250107	4010	3.24	20250203	6460	-35.91	20240219	3400	21.76	20241209	0.91	N	024950	500	66 억	148907	N	N	N	N
126	20250207	120336	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	-15	5	-0.36	40193635	9721	101.49	4160	4160	4115	5390	2905	4150	4134.72	1.12	-1157	4220	4185	4160	4125	4100	4172	4112	66	1240	500	2900	5	1	13273577	549	10.77	0.53	12	0.07	384.00	7865.00	6900	20240131	-40.07	3400	20241209	21.62	4395	-5.92	20250107	4010	3.12	20250203	6460	-35.99	20240219	3400	21.62	20241209	0.91	N	024950	500	66 억	148907	N	N	N	N
127	20250207	110336	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	-10	5	-0.24	38649670	9348	97.60	4160	4160	4115	5390	2905	4150	4134.54	1.12	-811	4220	4185	4160	4125	4100	4172	4112	66	1240	500	2900	5	1	13273577	550	10.78	0.53	12	0.07	384.00	7865.00	6900	20240131	-40.00	3400	20241209	21.76	4395	-5.80	20250107	4010	3.24	20250203	6460	-35.91	20240219	3400	21.76	20241209	0.91	N	024950	500	66 억	148907	N	N	N	N
128	20250207	100336	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	-10	5	-0.24	34650375	8381	87.50	4160	4160	4115	5390	2905	4150	4134.40	1.12	-150	4220	4185	4160	4125	4100	4172	4112	66	1240	500	2900	5	1	13273577	550	10.78	0.53	12	0.06	384.00	7865.00	6900	20240131	-40.00	3400	20241209	21.76	4395	-5.80	20250107	4010	3.24	20250203	6460	-35.91	20240219	3400	21.76	20241209	0.91	N	024950	500	66 억	148907	N	N	N	N
129	20250207	090338	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	0	3	0.00	499060	120	1.25	4160	4160	4150	5390	2905	4150	4158.83	1.12	-83	4220	4185	4160	4125	4100	4172	4112	66	1240	500	2900	5	1	13273577	551	10.81	0.53	12	0.00	384.00	7865.00	6900	20240131	-39.86	3400	20241209	22.06	4395	-5.57	20250107	4010	3.49	20250203	6460	-35.76	20240219	3400	22.06	20241209	0.91	N	024950	500	66 억	148907	N	N	N	N
130	20250206	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	-20	5	-0.48	39856000	9576	68.32	4170	4195	4135	5420	2920	4170	4162.07	1.12	238	4363	4266	4183	4086	4003	4315	4135	66	1250	500	2910	5	1	13273577	551	10.81	0.53	12	0.07	384.00	7865.00	6900	20240131	-39.86	3400	20241209	22.06	4395	-5.57	20250107	4010	3.49	20250203	6460	-35.76	20240219	3400	22.06	20241209	0.91	N	024950	500	66 억	148669	N	N	N	N
131	20250206	150330	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	-20	5	-0.48	39153350	9407	67.12	4170	4195	4135	5420	2920	4170	4162.15	1.12	268	4363	4266	4183	4086	4003	4315	4135	66	1250	500	2910	5	1	13273577	551	10.81	0.53	12	0.07	384.00	7865.00	6900	20240131	-39.86	3400	20241209	22.06	4395	-5.57	20250107	4010	3.49	20250203	6460	-35.76	20240219	3400	22.06	20241209	0.91	N	024950	500	66 억	148669	N	N	N	N
132	20250206	140333	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	-20	5	-0.48	32725065	7859	56.07	4170	4195	4135	5420	2920	4170	4164.02	1.12	258	4363	4266	4183	4086	4003	4315	4135	66	1250	500	2910	5	1	13273577	551	10.81	0.53	12	0.06	384.00	7865.00	6900	20240131	-39.86	3400	20241209	22.06	4395	-5.57	20250107	4010	3.49	20250203	6460	-35.76	20240219	3400	22.06	20241209	0.91	N	024950	500	66 억	148669	N	N	N	N
133	20250206	130330	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	10	2	0.24	21084790	5062	36.12	4170	4195	4135	5420	2920	4170	4165.31	1.12	531	4363	4266	4183	4086	4003	4315	4135	66	1250	500	2910	5	1	13273577	555	10.89	0.53	12	0.04	384.00	7865.00	6900	20240131	-39.42	3400	20241209	22.94	4395	-4.89	20250107	4010	4.24	20250203	6460	-35.29	20240219	3400	22.94	20241209	0.91	N	024950	500	66 억	148669	N	N	N	N
134	20250206	120328	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	0	3	0.00	19792050	4752	33.90	4170	4195	4135	5420	2920	4170	4164.99	1.12	531	4363	4266	4183	4086	4003	4315	4135	66	1250	500	2910	5	1	13273577	554	10.86	0.53	12	0.04	384.00	7865.00	6900	20240131	-39.57	3400	20241209	22.65	4395	-5.12	20250107	4010	3.99	20250203	6460	-35.45	20240219	3400	22.65	20241209	0.91	N	024950	500	66 억	148669	N	N	N	N
135	20250206	110323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	5	2	0.12	18504545	4444	31.71	4170	4195	4135	5420	2920	4170	4163.94	1.12	531	4363	4266	4183	4086	4003	4315	4135	66	1250	500	2910	5	1	13273577	554	10.87	0.53	12	0.03	384.00	7865.00	6900	20240131	-39.49	3400	20241209	22.79	4395	-5.01	20250107	4010	4.11	20250203	6460	-35.37	20240219	3400	22.79	20241209	0.91	N	024950	500	66 억	148669	N	N	N	N
136	20250206	100330	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	10	2	0.24	9503070	2286	16.31	4170	4195	4135	5420	2920	4170	4157.07	1.12	224	4363	4266	4183	4086	4003	4315	4135	66	1250	500	2910	5	1	13273577	555	10.89	0.53	12	0.02	384.00	7865.00	6900	20240131	-39.42	3400	20241209	22.94	4395	-4.89	20250107	4010	4.24	20250203	6460	-35.29	20240219	3400	22.94	20241209	0.91	N	024950	500	66 억	148669	N	N	N	N
137	20250206	090331	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	-25	5	-0.60	87255	21	0.15	4170	4170	4145	5420	2920	4170	4155.00	1.12	-15	4363	4266	4183	4086	4003	4315	4135	66	1250	500	2910	5	1	13273577	550	10.79	0.53	12	0.00	384.00	7865.00	6900	20240131	-39.93	3400	20241209	21.91	4395	-5.69	20250107	4010	3.37	20250203	6460	-35.84	20240219	3400	21.91	20241209	0.91	N	024950	500	66 억	148669	N	N	N	N
138	20250205	160326	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	70	2	1.71	58504255	14008	64.92	4100	4280	4100	5330	2870	4100	4176.49	1.11	1342	4170	4135	4080	4045	3990	4152	4062	66	1230	500	2870	5	1	13273577	554	10.86	0.53	12	0.11	384.00	7865.00	6900	20240131	-39.57	3400	20241209	22.65	4395	-5.12	20250107	4010	3.99	20250203	6470	-35.55	20240205	3400	22.65	20241209	0.91	N	024950	500	66 억	147327	N	N	N	N
139	20250205	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	75	2	1.83	57034700	13656	63.29	4100	4280	4100	5330	2870	4100	4176.53	1.11	1051	4170	4135	4080	4045	3990	4152	4062	66	1230	500	2870	5	1	13273577	554	10.87	0.53	12	0.10	384.00	7865.00	6900	20240131	-39.49	3400	20241209	22.79	4395	-5.01	20250107	4010	4.11	20250203	6470	-35.47	20240205	3400	22.79	20241209	0.91	N	024950	500	66 억	147327	N	N	N	N
140	20250205	140327	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	80	2	1.95	50788415	12161	56.36	4100	4280	4100	5330	2870	4100	4176.34	1.11	52	4170	4135	4080	4045	3990	4152	4062	66	1230	500	2870	5	1	13273577	555	10.89	0.53	12	0.09	384.00	7865.00	6900	20240131	-39.42	3400	20241209	22.94	4395	-4.89	20250107	4010	4.24	20250203	6470	-35.39	20240205	3400	22.94	20241209	0.91	N	024950	500	66 억	147327	N	N	N	N
141	20250205	130328	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	90	2	2.20	49788855	11922	55.25	4100	4280	4100	5330	2870	4100	4176.22	1.11	52	4170	4135	4080	4045	3990	4152	4062	66	1230	500	2870	5	1	13273577	556	10.91	0.53	12	0.09	384.00	7865.00	6900	20240131	-39.28	3400	20241209	23.24	4395	-4.66	20250107	4010	4.49	20250203	6470	-35.24	20240205	3400	23.24	20241209	0.91	N	024950	500	66 억	147327	N	N	N	N
142	20250205	120328	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	80	2	1.95	48583300	11634	53.92	4100	4280	4100	5330	2870	4100	4175.98	1.11	126	4170	4135	4080	4045	3990	4152	4062	66	1230	500	2870	5	1	13273577	555	10.89	0.53	12	0.09	384.00	7865.00	6900	20240131	-39.42	3400	20241209	22.94	4395	-4.89	20250107	4010	4.24	20250203	6470	-35.39	20240205	3400	22.94	20241209	0.91	N	024950	500	66 억	147327	N	N	N	N
143	20250205	110327	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	65	2	1.59	45332875	10856	50.31	4100	4280	4100	5330	2870	4100	4175.84	1.11	80	4170	4135	4080	4045	3990	4152	4062	66	1230	500	2870	5	1	13273577	553	10.85	0.53	12	0.08	384.00	7865.00	6900	20240131	-39.64	3400	20241209	22.50	4395	-5.23	20250107	4010	3.87	20250203	6470	-35.63	20240205	3400	22.50	20241209	0.91	N	024950	500	66 억	147327	N	N	N	N
144	20250205	100329	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	65	2	1.59	29721250	7104	32.92	4100	4280	4100	5330	2870	4100	4183.73	1.11	-983	4170	4135	4080	4045	3990	4152	4062	66	1230	500	2870	5	1	13273577	553	10.85	0.53	12	0.05	384.00	7865.00	6900	20240131	-39.64	3400	20241209	22.50	4395	-5.23	20250107	4010	3.87	20250203	6470	-35.63	20240205	3400	22.50	20241209	0.91	N	024950	500	66 억	147327	N	N	N	N
145	20250205	090332	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	10	2	0.24	537405	131	0.61	4100	4110	4100	5330	2870	4100	4102.33	1.11	-30	4170	4135	4080	4045	3990	4152	4062	66	1230	500	2870	5	1	13273577	546	10.70	0.52	12	0.00	384.00	7865.00	6900	20240131	-40.43	3400	20241209	20.88	4395	-6.48	20250107	4010	2.49	20250203	6470	-36.48	20240205	3400	20.88	20241209	0.91	N	024950	500	66 억	147327	N	N	N	N
146	20250204	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	75	2	1.86	87578560	21572	99.94	4050	4115	4025	5230	2820	4025	4059.83	1.07	4854	4188	4106	4058	3976	3928	4082	3952	66	1205	500	2810	5	1	13273577	544	10.68	0.52	12	0.16	384.00	7865.00	6900	20240131	-40.58	3400	20241209	20.59	4395	-6.71	20250107	4010	2.24	20250203	6470	-36.63	20240205	3400	20.59	20241209	0.91	N	024950	500	66 억	142473	N	N	N	N
147	20250204	150324	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	20	2	0.50	77495020	19073	88.36	4050	4115	4025	5230	2820	4025	4063.07	1.07	4326	4188	4106	4058	3976	3928	4082	3952	66	1205	500	2810	5	1	13273577	537	10.53	0.51	12	0.14	384.00	7865.00	6900	20240131	-41.38	3400	20241209	18.97	4395	-7.96	20250107	4010	0.87	20250203	6470	-37.48	20240205	3400	18.97	20241209	0.91	N	024950	500	66 억	142473	N	N	N	N
148	20250204	140324	57	100.00	KOSDAQ	유통	N	N	N	N	N	4085	60	2	1.49	44343720	10889	50.44	4050	4115	4025	5230	2820	4025	4072.34	1.07	4903	4188	4106	4058	3976	3928	4082	3952	66	1205	500	2810	5	1	13273577	542	10.64	0.52	12	0.08	384.00	7865.00	6900	20240131	-40.80	3400	20241209	20.15	4395	-7.05	20250107	4010	1.87	20250203	6470	-36.86	20240205	3400	20.15	20241209	0.91	N	024950	500	66 억	142473	N	N	N	N
149	20250204	130324	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	80	2	1.99	38845380	9545	44.22	4050	4115	4025	5230	2820	4025	4069.71	1.07	4353	4188	4106	4058	3976	3928	4082	3952	66	1205	500	2810	5	1	13273577	545	10.69	0.52	12	0.07	384.00	7865.00	6900	20240131	-40.51	3400	20241209	20.74	4395	-6.60	20250107	4010	2.37	20250203	6470	-36.55	20240205	3400	20.74	20241209	0.91	N	024950	500	66 억	142473	N	N	N	N
150	20250204	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	45	2	1.12	20635645	5084	23.55	4050	4090	4025	5230	2820	4025	4058.94	1.07	1178	4188	4106	4058	3976	3928	4082	3952	66	1205	500	2810	5	1	13273577	540	10.60	0.52	12	0.04	384.00	7865.00	6900	20240131	-41.01	3400	20241209	19.71	4395	-7.39	20250107	4010	1.50	20250203	6470	-37.09	20240205	3400	19.71	20241209	0.91	N	024950	500	66 억	142473	N	N	N	N
151	20250204	110321	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	40	2	0.99	15733935	3879	17.97	4050	4090	4025	5230	2820	4025	4056.18	1.07	701	4188	4106	4058	3976	3928	4082	3952	66	1205	500	2810	5	1	13273577	540	10.59	0.52	12	0.03	384.00	7865.00	6900	20240131	-41.09	3400	20241209	19.56	4395	-7.51	20250107	4010	1.37	20250203	6470	-37.17	20240205	3400	19.56	20241209	0.91	N	024950	500	66 억	142473	N	N	N	N
152	20250204	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	45	2	1.12	12949900	3194	14.80	4050	4090	4025	5230	2820	4025	4054.45	1.07	707	4188	4106	4058	3976	3928	4082	3952	66	1205	500	2810	5	1	13273577	540	10.60	0.52	12	0.02	384.00	7865.00	6900	20240131	-41.01	3400	20241209	19.71	4395	-7.39	20250107	4010	1.50	20250203	6470	-37.09	20240205	3400	19.71	20241209	0.91	N	024950	500	66 억	142473	N	N	N	N
153	20250204	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	25	2	0.62	2150580	531	2.46	4050	4055	4050	5230	2820	4025	4050.06	1.07	-497	4188	4106	4058	3976	3928	4082	3952	66	1205	500	2810	5	1	13273577	538	10.55	0.51	12	0.00	384.00	7865.00	6900	20240131	-41.30	3400	20241209	19.12	4395	-7.85	20250107	4010	1.00	20250203	6470	-37.40	20240205	3400	19.12	20241209	0.91	N	024950	500	66 억	142473	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History