KissMeData/064090/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 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	160626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1847	-102	5	-5.23	248401305	131515	127.26	2015	2015	1834	2530	1365	1949	1888.88	1.07	-49471	2000	1974	1943	1917	1886	1959	1902	249	581	500	1200	1	1	49742745	919	-7.05	1.55	12	0.26	-262.00	1188.00	7630	20240704	-75.79	1763	20250122	4.76	3090	-40.23	20250103	1763	4.76	20250122	7630	-75.79	20240704	1763	4.76	20250122	0.34	N	064090	500	248 억	531275	N	N	N	N
3	20250228	150629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1848	-101	5	-5.18	212679617	112161	108.53	2015	2015	1836	2530	1365	1949	1896.20	1.07	-45194	2000	1974	1943	1917	1886	1959	1902	249	581	500	1200	1	1	49742745	919	-7.05	1.56	12	0.23	-262.00	1188.00	7630	20240704	-75.78	1763	20250122	4.82	3090	-40.19	20250103	1763	4.82	20250122	7630	-75.78	20240704	1763	4.82	20250122	0.34	N	064090	500	248 억	531275	N	N	N	N
4	20250228	140630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1866	-83	5	-4.26	170797833	89617	86.71	2015	2015	1865	2530	1365	1949	1905.86	1.07	-35791	2000	1974	1943	1917	1886	1959	1902	249	581	500	1200	1	1	49742745	928	-7.12	1.57	12	0.18	-262.00	1188.00	7630	20240704	-75.54	1763	20250122	5.84	3090	-39.61	20250103	1763	5.84	20250122	7630	-75.54	20240704	1763	5.84	20250122	0.34	N	064090	500	248 억	531275	N	N	N	N
5	20250228	130628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1883	-66	5	-3.39	132517664	69235	66.99	2015	2015	1880	2530	1365	1949	1914.03	1.07	-27159	2000	1974	1943	1917	1886	1959	1902	249	581	500	1200	1	1	49742745	937	-7.19	1.59	12	0.14	-262.00	1188.00	7630	20240704	-75.32	1763	20250122	6.81	3090	-39.06	20250103	1763	6.81	20250122	7630	-75.32	20240704	1763	6.81	20250122	0.34	N	064090	500	248 억	531275	N	N	N	N
6	20250228	120626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1905	-44	5	-2.26	96925150	50483	48.85	2015	2015	1904	2530	1365	1949	1919.96	1.07	-14113	2000	1974	1943	1917	1886	1959	1902	249	581	500	1200	1	1	49742745	948	-7.27	1.60	12	0.10	-262.00	1188.00	7630	20240704	-75.03	1763	20250122	8.05	3090	-38.35	20250103	1763	8.05	20250122	7630	-75.03	20240704	1763	8.05	20250122	0.34	N	064090	500	248 억	531275	N	N	N	N
7	20250228	110626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1932	-17	5	-0.87	45619541	23680	22.91	2015	2015	1906	2530	1365	1949	1926.50	1.07	-1797	2000	1974	1943	1917	1886	1959	1902	249	581	500	1200	1	1	49742745	961	-7.37	1.63	12	0.05	-262.00	1188.00	7630	20240704	-74.68	1763	20250122	9.59	3090	-37.48	20250103	1763	9.59	20250122	7630	-74.68	20240704	1763	9.59	20250122	0.34	N	064090	500	248 억	531275	N	N	N	N
8	20250228	100624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1936	-13	5	-0.67	20437486	10630	10.29	2015	2015	1906	2530	1365	1949	1922.62	1.07	-1562	2000	1974	1943	1917	1886	1959	1902	249	581	500	1200	1	1	49742745	963	-7.39	1.63	12	0.02	-262.00	1188.00	7630	20240704	-74.63	1763	20250122	9.81	3090	-37.35	20250103	1763	9.81	20250122	7630	-74.63	20240704	1763	9.81	20250122	0.34	N	064090	500	248 억	531275	N	N	N	N
9	20250228	090629	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	66	2	3.39	2015	1	0.00	2015	2015	2015	2530	1365	1949	2015.00	1.07	-1	2000	1974	1943	1917	1886	1959	1902	249	581	500	1200	5	1	49742745	1002	-7.69	1.70	12	0.00	-262.00	1188.00	7630	20240704	-73.59	1763	20250122	14.29	3090	-34.79	20250103	1763	14.29	20250122	7630	-73.59	20240704	1763	14.29	20250122	0.34	N	064090	500	248 억	531275	N	N	N	N
10	20250227	160622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1949	22	2	1.14	180907035	93347	59.06	1950	1969	1912	2505	1349	1927	1938.01	1.02	25121	2026	1976	1938	1888	1850	1957	1869	249	578	500	1190	1	1	49742745	969	-7.44	1.64	12	0.19	-262.00	1188.00	7630	20240704	-74.46	1763	20250122	10.55	3090	-36.93	20250103	1763	10.55	20250122	7630	-74.46	20240704	1763	10.55	20250122	0.34	N	064090	500	248 억	506205	N	N	N	N
11	20250227	150620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1948	21	2	1.09	178576336	92150	58.30	1950	1969	1912	2505	1349	1927	1937.89	1.02	25181	2026	1976	1938	1888	1850	1957	1869	249	578	500	1190	1	1	49742745	969	-7.44	1.64	12	0.19	-262.00	1188.00	7630	20240704	-74.47	1763	20250122	10.49	3090	-36.96	20250103	1763	10.49	20250122	7630	-74.47	20240704	1763	10.49	20250122	0.34	N	064090	500	248 억	506205	N	N	N	N
12	20250227	140622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1949	22	2	1.14	163206368	84233	53.29	1950	1969	1912	2505	1349	1927	1937.56	1.02	21922	2026	1976	1938	1888	1850	1957	1869	249	578	500	1190	1	1	49742745	969	-7.44	1.64	12	0.17	-262.00	1188.00	7630	20240704	-74.46	1763	20250122	10.55	3090	-36.93	20250103	1763	10.55	20250122	7630	-74.46	20240704	1763	10.55	20250122	0.34	N	064090	500	248 억	506205	N	N	N	N
13	20250227	130621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1939	12	2	0.62	109419660	56553	35.78	1950	1969	1912	2505	1349	1927	1934.82	1.02	13933	2026	1976	1938	1888	1850	1957	1869	249	578	500	1190	1	1	49742745	965	-7.40	1.63	12	0.11	-262.00	1188.00	7630	20240704	-74.59	1763	20250122	9.98	3090	-37.25	20250103	1763	9.98	20250122	7630	-74.59	20240704	1763	9.98	20250122	0.34	N	064090	500	248 억	506205	N	N	N	N
14	20250227	120619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1939	12	2	0.62	102768035	53117	33.61	1950	1969	1912	2505	1349	1927	1934.75	1.02	13231	2026	1976	1938	1888	1850	1957	1869	249	578	500	1190	1	1	49742745	965	-7.40	1.63	12	0.11	-262.00	1188.00	7630	20240704	-74.59	1763	20250122	9.98	3090	-37.25	20250103	1763	9.98	20250122	7630	-74.59	20240704	1763	9.98	20250122	0.34	N	064090	500	248 억	506205	N	N	N	N
15	20250227	110624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1931	4	2	0.21	72214466	37304	23.60	1950	1969	1912	2505	1349	1927	1935.84	1.02	10938	2026	1976	1938	1888	1850	1957	1869	249	578	500	1190	1	1	49742745	961	-7.37	1.63	12	0.07	-262.00	1188.00	7630	20240704	-74.69	1763	20250122	9.53	3090	-37.51	20250103	1763	9.53	20250122	7630	-74.69	20240704	1763	9.53	20250122	0.34	N	064090	500	248 억	506205	N	N	N	N
16	20250227	100642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1948	21	2	1.09	50919083	26301	16.64	1950	1969	1912	2505	1349	1927	1936.01	1.02	6606	2026	1976	1938	1888	1850	1957	1869	249	578	500	1190	1	1	49742745	969	-7.44	1.64	12	0.05	-262.00	1188.00	7630	20240704	-74.47	1763	20250122	10.49	3090	-36.96	20250103	1763	10.49	20250122	7630	-74.47	20240704	1763	10.49	20250122	0.34	N	064090	500	248 억	506205	N	N	N	N
17	20250227	090641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1947	20	2	1.04	956753	492	0.31	1950	1950	1930	2505	1349	1927	1944.62	1.02	-416	2026	1976	1938	1888	1850	1957	1869	249	578	500	1190	1	1	49742745	968	-7.43	1.64	12	0.00	-262.00	1188.00	7630	20240704	-74.48	1763	20250122	10.44	3090	-36.99	20250103	1763	10.44	20250122	7630	-74.48	20240704	1763	10.44	20250122	0.34	N	064090	500	248 억	506205	N	N	N	N
18	20250226	160621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1927	-13	5	-0.67	301385588	156279	197.42	1940	1988	1900	2520	1358	1940	1928.51	1.00	10637	2046	1993	1944	1891	1842	2019	1917	249	580	500	1200	1	1	49742745	959	-7.35	1.62	12	0.31	-262.00	1188.00	7630	20240704	-74.74	1763	20250122	9.30	3090	-37.64	20250103	1763	9.30	20250122	7630	-74.74	20240704	1763	9.30	20250122	0.34	N	064090	500	248 억	495568	N	N	N	N
19	20250226	150623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1926	-14	5	-0.72	255756380	132382	167.24	1940	1988	1900	2520	1358	1940	1931.96	1.00	12412	2046	1993	1944	1891	1842	2019	1917	249	580	500	1200	1	1	49742745	958	-7.35	1.62	12	0.27	-262.00	1188.00	7630	20240704	-74.76	1763	20250122	9.25	3090	-37.67	20250103	1763	9.25	20250122	7630	-74.76	20240704	1763	9.25	20250122	0.34	N	064090	500	248 억	495568	N	N	N	N
20	20250226	140622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1938	-2	5	-0.10	186019945	96053	121.34	1940	1988	1900	2520	1358	1940	1936.64	1.00	4704	2046	1993	1944	1891	1842	2019	1917	249	580	500	1200	1	1	49742745	964	-7.40	1.63	12	0.19	-262.00	1188.00	7630	20240704	-74.60	1763	20250122	9.93	3090	-37.28	20250103	1763	9.93	20250122	7630	-74.60	20240704	1763	9.93	20250122	0.34	N	064090	500	248 억	495568	N	N	N	N
21	20250226	130621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1936	-4	5	-0.21	137465648	70950	89.63	1940	1988	1900	2520	1358	1940	1937.50	1.00	14202	2046	1993	1944	1891	1842	2019	1917	249	580	500	1200	1	1	49742745	963	-7.39	1.63	12	0.14	-262.00	1188.00	7630	20240704	-74.63	1763	20250122	9.81	3090	-37.35	20250103	1763	9.81	20250122	7630	-74.63	20240704	1763	9.81	20250122	0.34	N	064090	500	248 억	495568	N	N	N	N
22	20250226	120622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1946	6	2	0.31	120198606	62077	78.42	1940	1988	1900	2520	1358	1940	1936.28	1.00	14286	2046	1993	1944	1891	1842	2019	1917	249	580	500	1200	1	1	49742745	968	-7.43	1.64	12	0.12	-262.00	1188.00	7630	20240704	-74.50	1763	20250122	10.38	3090	-37.02	20250103	1763	10.38	20250122	7630	-74.50	20240704	1763	10.38	20250122	0.34	N	064090	500	248 억	495568	N	N	N	N
23	20250226	110621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1940	0	3	0.00	79967953	41422	52.33	1940	1988	1900	2520	1358	1940	1930.57	1.00	10099	2046	1993	1944	1891	1842	2019	1917	249	580	500	1200	1	1	49742745	965	-7.40	1.63	12	0.08	-262.00	1188.00	7630	20240704	-74.57	1763	20250122	10.04	3090	-37.22	20250103	1763	10.04	20250122	7630	-74.57	20240704	1763	10.04	20250122	0.34	N	064090	500	248 억	495568	N	N	N	N
24	20250226	100620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1939	-1	5	-0.05	57295383	29684	37.50	1940	1988	1900	2520	1358	1940	1930.18	1.00	10017	2046	1993	1944	1891	1842	2019	1917	249	580	500	1200	1	1	49742745	965	-7.40	1.63	12	0.06	-262.00	1188.00	7630	20240704	-74.59	1763	20250122	9.98	3090	-37.25	20250103	1763	9.98	20250122	7630	-74.59	20240704	1763	9.98	20250122	0.34	N	064090	500	248 억	495568	N	N	N	N
25	20250226	090626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1919	-21	5	-1.08	7300706	3786	4.78	1940	1940	1919	2520	1358	1940	1928.34	1.00	-1320	2046	1993	1944	1891	1842	2019	1917	249	580	500	1200	1	1	49742745	955	-7.32	1.62	12	0.01	-262.00	1188.00	7630	20240704	-74.85	1763	20250122	8.85	3090	-37.90	20250103	1763	8.85	20250122	7630	-74.85	20240704	1763	8.85	20250122	0.34	N	064090	500	248 억	495568	N	N	N	N
26	20250225	160617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1940	-5	5	-0.26	151369126	79059	167.08	1920	1997	1895	2525	1362	1945	1914.63	0.99	3403	2041	1992	1947	1898	1853	1970	1876	249	580	500	1200	1	1	49742745	965	-7.40	1.63	12	0.16	-262.00	1188.00	7630	20240704	-74.57	1763	20250122	10.04	3090	-37.22	20250103	1763	10.04	20250122	7630	-74.57	20240704	1763	10.04	20250122	0.34	N	064090	500	248 억	492156	N	N	N	N
27	20250225	150618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1939	-6	5	-0.31	126586744	66294	140.10	1920	1948	1895	2525	1362	1945	1909.48	0.99	-54	2041	1992	1947	1898	1853	1970	1876	249	580	500	1200	1	1	49742745	965	-7.40	1.63	12	0.13	-262.00	1188.00	7630	20240704	-74.59	1763	20250122	9.98	3090	-37.25	20250103	1763	9.98	20250122	7630	-74.59	20240704	1763	9.98	20250122	0.34	N	064090	500	248 억	492156	N	N	N	N
28	20250225	140617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	-20	5	-1.03	97211406	50995	107.77	1920	1948	1895	2525	1362	1945	1906.29	0.99	-7255	2041	1992	1947	1898	1853	1970	1876	249	580	500	1200	1	1	49742745	958	-7.35	1.62	12	0.10	-262.00	1188.00	7630	20240704	-74.77	1763	20250122	9.19	3090	-37.70	20250103	1763	9.19	20250122	7630	-74.77	20240704	1763	9.19	20250122	0.34	N	064090	500	248 억	492156	N	N	N	N
29	20250225	130618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1905	-40	5	-2.06	88989541	46684	98.66	1920	1948	1895	2525	1362	1945	1906.21	0.99	-4781	2041	1992	1947	1898	1853	1970	1876	249	580	500	1200	1	1	49742745	948	-7.27	1.60	12	0.09	-262.00	1188.00	7630	20240704	-75.03	1763	20250122	8.05	3090	-38.35	20250103	1763	8.05	20250122	7630	-75.03	20240704	1763	8.05	20250122	0.34	N	064090	500	248 억	492156	N	N	N	N
30	20250225	120615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1922	-23	5	-1.18	79537945	41729	88.19	1920	1948	1895	2525	1362	1945	1906.06	0.99	-5750	2041	1992	1947	1898	1853	1970	1876	249	580	500	1200	1	1	49742745	956	-7.34	1.62	12	0.08	-262.00	1188.00	7630	20240704	-74.81	1763	20250122	9.02	3090	-37.80	20250103	1763	9.02	20250122	7630	-74.81	20240704	1763	9.02	20250122	0.34	N	064090	500	248 억	492156	N	N	N	N
31	20250225	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1911	-34	5	-1.75	55466807	29096	61.49	1920	1948	1895	2525	1362	1945	1906.34	0.99	305	2041	1992	1947	1898	1853	1970	1876	249	580	500	1200	1	1	49742745	951	-7.29	1.61	12	0.06	-262.00	1188.00	7630	20240704	-74.95	1763	20250122	8.39	3090	-38.16	20250103	1763	8.39	20250122	7630	-74.95	20240704	1763	8.39	20250122	0.34	N	064090	500	248 억	492156	N	N	N	N
32	20250225	100615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1903	-42	5	-2.16	26219362	13721	29.00	1920	1948	1902	2525	1362	1945	1910.89	0.99	-300	2041	1992	1947	1898	1853	1970	1876	249	580	500	1200	1	1	49742745	947	-7.26	1.60	12	0.03	-262.00	1188.00	7630	20240704	-75.06	1763	20250122	7.94	3090	-38.41	20250103	1763	7.94	20250122	7630	-75.06	20240704	1763	7.94	20250122	0.34	N	064090	500	248 억	492156	N	N	N	N
33	20250225	090620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1926	-19	5	-0.98	2819660	1465	3.10	1920	1926	1910	2525	1362	1945	1924.68	0.99	185	2041	1992	1947	1898	1853	1970	1876	249	580	500	1200	1	1	49742745	958	-7.35	1.62	12	0.00	-262.00	1188.00	7630	20240704	-74.76	1763	20250122	9.25	3090	-37.67	20250103	1763	9.25	20250122	7630	-74.76	20240704	1763	9.25	20250122	0.34	N	064090	500	248 억	492156	N	N	N	N
34	20250224	160614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1945	-51	5	-2.56	91298306	47219	167.24	1996	1996	1902	2590	1398	1996	1933.51	0.99	-497	2062	2029	2002	1969	1942	2015	1955	249	594	500	1230	1	1	49742745	967	-7.42	1.64	12	0.09	-262.00	1188.00	7630	20240704	-74.51	1763	20250122	10.32	3090	-37.06	20250103	1763	10.32	20250122	7630	-74.51	20240704	1763	10.32	20250122	0.34	N	064090	500	248 억	492653	N	N	N	N
35	20250224	150612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1939	-57	5	-2.86	75985411	39296	139.17	1996	1996	1902	2590	1398	1996	1933.67	0.99	-1002	2062	2029	2002	1969	1942	2015	1955	249	594	500	1230	1	1	49742745	965	-7.40	1.63	12	0.08	-262.00	1188.00	7630	20240704	-74.59	1763	20250122	9.98	3090	-37.25	20250103	1763	9.98	20250122	7630	-74.59	20240704	1763	9.98	20250122	0.34	N	064090	500	248 억	492653	N	N	N	N
36	20250224	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1944	-52	5	-2.61	60711001	31384	111.15	1996	1996	1902	2590	1398	1996	1934.46	0.99	-461	2062	2029	2002	1969	1942	2015	1955	249	594	500	1230	1	1	49742745	967	-7.42	1.64	12	0.06	-262.00	1188.00	7630	20240704	-74.52	1763	20250122	10.27	3090	-37.09	20250103	1763	10.27	20250122	7630	-74.52	20240704	1763	10.27	20250122	0.34	N	064090	500	248 억	492653	N	N	N	N
37	20250224	130614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1932	-64	5	-3.21	59654372	30838	109.22	1996	1996	1902	2590	1398	1996	1934.44	0.99	-204	2062	2029	2002	1969	1942	2015	1955	249	594	500	1230	1	1	49742745	961	-7.37	1.63	12	0.06	-262.00	1188.00	7630	20240704	-74.68	1763	20250122	9.59	3090	-37.48	20250103	1763	9.59	20250122	7630	-74.68	20240704	1763	9.59	20250122	0.34	N	064090	500	248 억	492653	N	N	N	N
38	20250224	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1944	-52	5	-2.61	56090011	28992	102.68	1996	1996	1902	2590	1398	1996	1934.67	0.99	210	2062	2029	2002	1969	1942	2015	1955	249	594	500	1230	1	1	49742745	967	-7.42	1.64	12	0.06	-262.00	1188.00	7630	20240704	-74.52	1763	20250122	10.27	3090	-37.09	20250103	1763	10.27	20250122	7630	-74.52	20240704	1763	10.27	20250122	0.34	N	064090	500	248 억	492653	N	N	N	N
39	20250224	110609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1933	-63	5	-3.16	49461239	25543	90.47	1996	1996	1902	2590	1398	1996	1936.39	0.99	-2224	2062	2029	2002	1969	1942	2015	1955	249	594	500	1230	1	1	49742745	962	-7.38	1.63	12	0.05	-262.00	1188.00	7630	20240704	-74.67	1763	20250122	9.64	3090	-37.44	20250103	1763	9.64	20250122	7630	-74.67	20240704	1763	9.64	20250122	0.34	N	064090	500	248 억	492653	N	N	N	N
40	20250224	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1952	-44	5	-2.20	27344911	14054	49.78	1996	1996	1902	2590	1398	1996	1945.70	0.99	-1593	2062	2029	2002	1969	1942	2015	1955	249	594	500	1230	1	1	49742745	971	-7.45	1.64	12	0.03	-262.00	1188.00	7630	20240704	-74.42	1763	20250122	10.72	3090	-36.83	20250103	1763	10.72	20250122	7630	-74.42	20240704	1763	10.72	20250122	0.34	N	064090	500	248 억	492653	N	N	N	N
41	20250224	090614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1953	-43	5	-2.15	5051883	2564	9.08	1996	1996	1953	2590	1398	1996	1970.31	0.99	-2201	2062	2029	2002	1969	1942	2015	1955	249	594	500	1230	1	1	49742745	971	-7.45	1.64	12	0.01	-262.00	1188.00	7630	20240704	-74.40	1763	20250122	10.78	3090	-36.80	20250103	1763	10.78	20250122	7630	-74.40	20240704	1763	10.78	20250122	0.34	N	064090	500	248 억	492653	N	N	N	N
42	20250221	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1996	-3	5	-0.15	56135249	28231	70.43	2035	2035	1975	2595	1400	1999	1988.43	1.00	-4605	2065	2032	2007	1974	1949	2028	1970	249	596	500	1230	1	1	49742745	993	-7.62	1.68	12	0.06	-262.00	1188.00	7630	20240704	-73.84	1763	20250122	13.22	3090	-35.40	20250103	1763	13.22	20250122	7630	-73.84	20240704	1763	13.22	20250122	0.34	N	064090	500	248 억	497258	N	N	N	N
43	20250221	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1990	-9	5	-0.45	38850330	19526	48.71	2035	2035	1975	2595	1400	1999	1989.67	1.00	-3786	2065	2032	2007	1974	1949	2028	1970	249	596	500	1230	1	1	49742745	990	-7.60	1.68	12	0.04	-262.00	1188.00	7630	20240704	-73.92	1763	20250122	12.88	3090	-35.60	20250103	1763	12.88	20250122	7630	-73.92	20240704	1763	12.88	20250122	0.34	N	064090	500	248 억	497258	N	N	N	N
44	20250221	140610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1992	-7	5	-0.35	25188846	12666	31.60	2035	2035	1975	2595	1400	1999	1988.70	1.00	-2834	2065	2032	2007	1974	1949	2028	1970	249	596	500	1230	1	1	49742745	991	-7.60	1.68	12	0.03	-262.00	1188.00	7630	20240704	-73.89	1763	20250122	12.99	3090	-35.53	20250103	1763	12.99	20250122	7630	-73.89	20240704	1763	12.99	20250122	0.34	N	064090	500	248 억	497258	N	N	N	N
45	20250221	130609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1993	-6	5	-0.30	24158487	12148	30.31	2035	2035	1975	2595	1400	1999	1988.68	1.00	-2316	2065	2032	2007	1974	1949	2028	1970	249	596	500	1230	1	1	49742745	991	-7.61	1.68	12	0.02	-262.00	1188.00	7630	20240704	-73.88	1763	20250122	13.05	3090	-35.50	20250103	1763	13.05	20250122	7630	-73.88	20240704	1763	13.05	20250122	0.34	N	064090	500	248 억	497258	N	N	N	N
46	20250221	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1988	-11	5	-0.55	18784363	9441	23.55	2035	2035	1975	2595	1400	1999	1989.66	1.00	-3090	2065	2032	2007	1974	1949	2028	1970	249	596	500	1230	1	1	49742745	989	-7.59	1.67	12	0.02	-262.00	1188.00	7630	20240704	-73.94	1763	20250122	12.76	3090	-35.66	20250103	1763	12.76	20250122	7630	-73.94	20240704	1763	12.76	20250122	0.34	N	064090	500	248 억	497258	N	N	N	N
47	20250221	110607	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	1	2	0.05	9521050	4780	11.92	2035	2035	1975	2595	1400	1999	1991.85	1.00	125	2065	2032	2007	1974	1949	2028	1970	249	596	500	1230	5	1	49742745	995	-7.63	1.68	12	0.01	-262.00	1188.00	7630	20240704	-73.79	1763	20250122	13.44	3090	-35.28	20250103	1763	13.44	20250122	7630	-73.79	20240704	1763	13.44	20250122	0.34	N	064090	500	248 억	497258	N	N	N	N
48	20250221	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	1	2	0.05	2936187	1471	3.67	2035	2035	1975	2595	1400	1999	1996.05	1.00	-235	2065	2032	2007	1974	1949	2028	1970	249	596	500	1230	5	1	49742745	995	-7.63	1.68	12	0.00	-262.00	1188.00	7630	20240704	-73.79	1763	20250122	13.44	3090	-35.28	20250103	1763	13.44	20250122	7630	-73.79	20240704	1763	13.44	20250122	0.34	N	064090	500	248 억	497258	N	N	N	N
49	20250221	090610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1978	-21	5	-1.05	1897892	951	2.37	2035	2035	1975	2595	1400	1999	1995.68	1.00	-130	2065	2032	2007	1974	1949	2028	1970	249	596	500	1230	1	1	49742745	984	-7.55	1.66	12	0.00	-262.00	1188.00	7630	20240704	-74.08	1763	20250122	12.20	3090	-35.99	20250103	1763	12.20	20250122	7630	-74.08	20240704	1763	12.20	20250122	0.34	N	064090	500	248 억	497258	N	N	N	N
50	20250220	160606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	0	3	0.00	80330827	40071	55.31	1999	2040	1982	2595	1400	1999	2004.71	1.00	-1798	2184	2091	2037	1944	1890	2064	1917	249	596	500	1230	1	1	49742745	994	-7.63	1.68	12	0.08	-262.00	1188.00	7630	20240704	-73.80	1763	20250122	13.39	3090	-35.31	20250103	1763	13.39	20250122	7630	-73.80	20240704	1763	13.39	20250122	0.34	N	064090	500	248 억	499056	N	N	N	N
51	20250220	150607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	-5	5	-0.25	79029922	39420	54.41	1999	2040	1982	2595	1400	1999	2004.82	1.00	-1458	2184	2091	2037	1944	1890	2064	1917	249	596	500	1230	1	1	49742745	992	-7.61	1.68	12	0.08	-262.00	1188.00	7630	20240704	-73.87	1763	20250122	13.10	3090	-35.47	20250103	1763	13.10	20250122	7630	-73.87	20240704	1763	13.10	20250122	0.34	N	064090	500	248 억	499056	N	N	N	N
52	20250220	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	1	2	0.05	74376614	37088	51.19	1999	2040	1982	2595	1400	1999	2005.41	1.00	177	2184	2091	2037	1944	1890	2064	1917	249	596	500	1230	5	1	49742745	995	-7.63	1.68	12	0.07	-262.00	1188.00	7630	20240704	-73.79	1763	20250122	13.44	3090	-35.28	20250103	1763	13.44	20250122	7630	-73.79	20240704	1763	13.44	20250122	0.34	N	064090	500	248 억	499056	N	N	N	N
53	20250220	130605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	16	2	0.80	71751885	35776	49.38	1999	2040	1982	2595	1400	1999	2005.59	1.00	910	2184	2091	2037	1944	1890	2064	1917	249	596	500	1230	5	1	49742745	1002	-7.69	1.70	12	0.07	-262.00	1188.00	7630	20240704	-73.59	1763	20250122	14.29	3090	-34.79	20250103	1763	14.29	20250122	7630	-73.59	20240704	1763	14.29	20250122	0.34	N	064090	500	248 억	499056	N	N	N	N
54	20250220	120606	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	16	2	0.80	71701620	35751	49.35	1999	2040	1982	2595	1400	1999	2005.58	1.00	935	2184	2091	2037	1944	1890	2064	1917	249	596	500	1230	5	1	49742745	1002	-7.69	1.70	12	0.07	-262.00	1188.00	7630	20240704	-73.59	1763	20250122	14.29	3090	-34.79	20250103	1763	14.29	20250122	7630	-73.59	20240704	1763	14.29	20250122	0.34	N	064090	500	248 억	499056	N	N	N	N
55	20250220	110606	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	16	2	0.80	68539873	34174	47.17	1999	2040	1982	2595	1400	1999	2005.61	1.00	334	2184	2091	2037	1944	1890	2064	1917	249	596	500	1230	5	1	49742745	1002	-7.69	1.70	12	0.07	-262.00	1188.00	7630	20240704	-73.59	1763	20250122	14.29	3090	-34.79	20250103	1763	14.29	20250122	7630	-73.59	20240704	1763	14.29	20250122	0.34	N	064090	500	248 억	499056	N	N	N	N
56	20250220	100605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	11	2	0.55	65916633	32870	45.37	1999	2040	1982	2595	1400	1999	2005.37	1.00	152	2184	2091	2037	1944	1890	2064	1917	249	596	500	1230	5	1	49742745	1000	-7.67	1.69	12	0.07	-262.00	1188.00	7630	20240704	-73.66	1763	20250122	14.01	3090	-34.95	20250103	1763	14.01	20250122	7630	-73.66	20240704	1763	14.01	20250122	0.34	N	064090	500	248 억	499056	N	N	N	N
57	20250220	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	6	2	0.30	4006810	2003	2.76	1999	2015	1988	2595	1400	1999	2000.40	1.00	-938	2184	2091	2037	1944	1890	2064	1917	249	596	500	1230	5	1	49742745	997	-7.65	1.69	12	0.00	-262.00	1188.00	7630	20240704	-73.72	1763	20250122	13.73	3090	-35.11	20250103	1763	13.73	20250122	7630	-73.72	20240704	1763	13.73	20250122	0.34	N	064090	500	248 억	499056	N	N	N	N
58	20250219	160604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	-36	5	-1.77	143792895	71430	33.79	2020	2130	1983	2645	1425	2035	2013.06	1.04	-15971	2338	2186	2083	1931	1828	2135	1880	249	610	500	1260	1	1	49742745	994	-7.63	1.68	12	0.14	-262.00	1188.00	7630	20240704	-73.80	1763	20250122	13.39	3090	-35.31	20250103	1763	13.39	20250122	7630	-73.80	20240704	1763	13.39	20250122	0.34	N	064090	500	248 억	514927	N	N	N	N
59	20250219	150605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1996	-39	5	-1.92	133459104	66256	31.34	2020	2130	1983	2645	1425	2035	2014.29	1.04	-13232	2338	2186	2083	1931	1828	2135	1880	249	610	500	1260	1	1	49742745	993	-7.62	1.68	12	0.13	-262.00	1188.00	7630	20240704	-73.84	1763	20250122	13.22	3090	-35.40	20250103	1763	13.22	20250122	7630	-73.84	20240704	1763	13.22	20250122	0.34	N	064090	500	248 억	514927	N	N	N	N
60	20250219	140602	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-20	5	-0.98	102214647	50573	23.92	2020	2130	1983	2645	1425	2035	2021.13	1.04	-8635	2338	2186	2083	1931	1828	2135	1880	249	610	500	1260	5	1	49742745	1002	-7.69	1.70	12	0.10	-262.00	1188.00	7630	20240704	-73.59	1763	20250122	14.29	3090	-34.79	20250103	1763	14.29	20250122	7630	-73.59	20240704	1763	14.29	20250122	0.34	N	064090	500	248 억	514927	N	N	N	N
61	20250219	130604	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-10	5	-0.49	57868535	28433	13.45	2020	2130	2010	2645	1425	2035	2035.26	1.04	2172	2338	2186	2083	1931	1828	2135	1880	249	610	500	1260	5	1	49742745	1007	-7.73	1.70	12	0.06	-262.00	1188.00	7630	20240704	-73.46	1763	20250122	14.86	3090	-34.47	20250103	1763	14.86	20250122	7630	-73.46	20240704	1763	14.86	20250122	0.34	N	064090	500	248 억	514927	N	N	N	N
62	20250219	120603	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-10	5	-0.49	54773170	26905	12.73	2020	2130	2010	2645	1425	2035	2035.80	1.04	1958	2338	2186	2083	1931	1828	2135	1880	249	610	500	1260	5	1	49742745	1007	-7.73	1.70	12	0.05	-262.00	1188.00	7630	20240704	-73.46	1763	20250122	14.86	3090	-34.47	20250103	1763	14.86	20250122	7630	-73.46	20240704	1763	14.86	20250122	0.34	N	064090	500	248 억	514927	N	N	N	N
63	20250219	110604	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	0	3	0.00	51688995	25385	12.01	2020	2130	2010	2645	1425	2035	2036.20	1.04	750	2338	2186	2083	1931	1828	2135	1880	249	610	500	1260	5	1	49742745	1012	-7.77	1.71	12	0.05	-262.00	1188.00	7630	20240704	-73.33	1763	20250122	15.43	3090	-34.14	20250103	1763	15.43	20250122	7630	-73.33	20240704	1763	15.43	20250122	0.34	N	064090	500	248 억	514927	N	N	N	N
64	20250219	100604	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	0	3	0.00	43319380	21251	10.05	2020	2130	2020	2645	1425	2035	2038.46	1.04	1168	2338	2186	2083	1931	1828	2135	1880	249	610	500	1260	5	1	49742745	1012	-7.77	1.71	12	0.04	-262.00	1188.00	7630	20240704	-73.33	1763	20250122	15.43	3090	-34.14	20250103	1763	15.43	20250122	7630	-73.33	20240704	1763	15.43	20250122	0.34	N	064090	500	248 억	514927	N	N	N	N
65	20250219	090605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-10	5	-0.49	717185	355	0.17	2020	2025	2020	2645	1425	2035	2020.24	1.04	-229	2338	2186	2083	1931	1828	2135	1880	249	610	500	1260	5	1	49742745	1007	-7.73	1.70	12	0.00	-262.00	1188.00	7630	20240704	-73.46	1763	20250122	14.86	3090	-34.47	20250103	1763	14.86	20250122	7630	-73.46	20240704	1763	14.86	20250122	0.34	N	064090	500	248 억	514927	N	N	N	N
66	20250218	160603	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-95	5	-4.46	433458115	211222	372.78	2105	2235	1980	2765	1495	2130	2052.14	1.03	132	2226	2177	2121	2072	2016	2150	2045	249	635	500	1320	5	1	49742745	1012	-7.77	1.71	12	0.42	-262.00	1188.00	7630	20240704	-73.33	1763	20250122	15.43	3090	-34.14	20250103	1763	15.43	20250122	7630	-73.33	20240704	1763	15.43	20250122	0.34	N	064090	500	248 억	514598	N	N	N	N
67	20250218	150603	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-105	5	-4.93	402149880	195738	345.45	2105	2235	1980	2765	1495	2130	2054.53	1.03	8417	2226	2177	2121	2072	2016	2150	2045	249	635	500	1320	5	1	49742745	1007	-7.73	1.70	12	0.39	-262.00	1188.00	7630	20240704	-73.46	1763	20250122	14.86	3090	-34.47	20250103	1763	14.86	20250122	7630	-73.46	20240704	1763	14.86	20250122	0.34	N	064090	500	248 억	514598	N	N	N	N
68	20250218	140603	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-95	5	-4.46	379472795	184519	325.65	2105	2235	1980	2765	1495	2130	2056.55	1.03	8064	2226	2177	2121	2072	2016	2150	2045	249	635	500	1320	5	1	49742745	1012	-7.77	1.71	12	0.37	-262.00	1188.00	7630	20240704	-73.33	1763	20250122	15.43	3090	-34.14	20250103	1763	15.43	20250122	7630	-73.33	20240704	1763	15.43	20250122	0.34	N	064090	500	248 억	514598	N	N	N	N
69	20250218	130602	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-115	5	-5.40	359344835	174595	308.14	2105	2235	1980	2765	1495	2130	2058.16	1.03	14797	2226	2177	2121	2072	2016	2150	2045	249	635	500	1320	5	1	49742745	1002	-7.69	1.70	12	0.35	-262.00	1188.00	7630	20240704	-73.59	1763	20250122	14.29	3090	-34.79	20250103	1763	14.29	20250122	7630	-73.59	20240704	1763	14.29	20250122	0.34	N	064090	500	248 억	514598	N	N	N	N
70	20250218	120603	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-75	5	-3.52	297934035	144288	254.65	2105	2235	1980	2765	1495	2130	2064.86	1.03	20836	2226	2177	2121	2072	2016	2150	2045	249	635	500	1320	5	1	49742745	1022	-7.84	1.73	12	0.29	-262.00	1188.00	7630	20240704	-73.07	1763	20250122	16.56	3090	-33.50	20250103	1763	16.56	20250122	7630	-73.07	20240704	1763	16.56	20250122	0.34	N	064090	500	248 억	514598	N	N	N	N
71	20250218	110602	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-80	5	-3.76	280247640	135642	239.39	2105	2235	1980	2765	1495	2130	2066.08	1.03	20514	2226	2177	2121	2072	2016	2150	2045	249	635	500	1320	5	1	49742745	1020	-7.82	1.73	12	0.27	-262.00	1188.00	7630	20240704	-73.13	1763	20250122	16.28	3090	-33.66	20250103	1763	16.28	20250122	7630	-73.13	20240704	1763	16.28	20250122	0.34	N	064090	500	248 억	514598	N	N	N	N
72	20250218	100602	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-95	5	-4.46	239543005	115686	204.17	2105	2235	1980	2765	1495	2130	2070.63	1.03	15789	2226	2177	2121	2072	2016	2150	2045	249	635	500	1320	5	1	49742745	1012	-7.77	1.71	12	0.23	-262.00	1188.00	7630	20240704	-73.33	1763	20250122	15.43	3090	-34.14	20250103	1763	15.43	20250122	7630	-73.33	20240704	1763	15.43	20250122	0.34	N	064090	500	248 억	514598	N	N	N	N
73	20250218	090603	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	100	2	4.69	180130	83	0.15	2105	2235	2105	2765	1495	2130	2170.24	1.03	-33	2226	2177	2121	2072	2016	2150	2045	249	635	500	1320	5	1	49742745	1109	-8.51	1.88	12	0.00	-262.00	1188.00	7630	20240704	-70.77	1763	20250122	26.49	3090	-27.83	20250103	1763	26.49	20250122	7630	-70.77	20240704	1763	26.49	20250122	0.34	N	064090	500	248 억	514598	N	N	N	N
74	20250217	160602	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-35	5	-1.62	119921045	56661	38.52	2165	2170	2065	2810	1520	2165	2116.47	1.07	-18303	2318	2241	2158	2081	1998	2200	2040	249	645	500	1340	5	1	49742745	1060	-8.13	1.79	12	0.11	-262.00	1188.00	7630	20240704	-72.08	1763	20250122	20.82	3090	-31.07	20250103	1763	20.82	20250122	7630	-72.08	20240704	1763	20.82	20250122	0.36	N	064090	500	248 억	532810	N	N	N	N
75	20250217	150600	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-35	5	-1.62	118662705	56069	38.12	2165	2170	2065	2810	1520	2165	2116.37	1.07	-17979	2318	2241	2158	2081	1998	2200	2040	249	645	500	1340	5	1	49742745	1060	-8.13	1.79	12	0.11	-262.00	1188.00	7630	20240704	-72.08	1763	20250122	20.82	3090	-31.07	20250103	1763	20.82	20250122	7630	-72.08	20240704	1763	20.82	20250122	0.36	N	064090	500	248 억	532810	N	N	N	N
76	20250217	140600	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-35	5	-1.62	109452315	51727	35.17	2165	2170	2065	2810	1520	2165	2115.96	1.07	-18714	2318	2241	2158	2081	1998	2200	2040	249	645	500	1340	5	1	49742745	1060	-8.13	1.79	12	0.10	-262.00	1188.00	7630	20240704	-72.08	1763	20250122	20.82	3090	-31.07	20250103	1763	20.82	20250122	7630	-72.08	20240704	1763	20.82	20250122	0.36	N	064090	500	248 억	532810	N	N	N	N
77	20250217	130602	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-35	5	-1.62	104788230	49531	33.68	2165	2170	2065	2810	1520	2165	2115.61	1.07	-18729	2318	2241	2158	2081	1998	2200	2040	249	645	500	1340	5	1	49742745	1060	-8.13	1.79	12	0.10	-262.00	1188.00	7630	20240704	-72.08	1763	20250122	20.82	3090	-31.07	20250103	1763	20.82	20250122	7630	-72.08	20240704	1763	20.82	20250122	0.36	N	064090	500	248 억	532810	N	N	N	N
78	20250217	120602	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-55	5	-2.54	91587840	43314	29.45	2165	2170	2065	2810	1520	2165	2114.51	1.07	-19569	2318	2241	2158	2081	1998	2200	2040	249	645	500	1340	5	1	49742745	1050	-8.05	1.78	12	0.09	-262.00	1188.00	7630	20240704	-72.35	1763	20250122	19.68	3090	-31.72	20250103	1763	19.68	20250122	7630	-72.35	20240704	1763	19.68	20250122	0.36	N	064090	500	248 억	532810	N	N	N	N
79	20250217	110602	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-55	5	-2.54	87150500	41200	28.01	2165	2170	2065	2810	1520	2165	2115.30	1.07	-17651	2318	2241	2158	2081	1998	2200	2040	249	645	500	1340	5	1	49742745	1050	-8.05	1.78	12	0.08	-262.00	1188.00	7630	20240704	-72.35	1763	20250122	19.68	3090	-31.72	20250103	1763	19.68	20250122	7630	-72.35	20240704	1763	19.68	20250122	0.36	N	064090	500	248 억	532810	N	N	N	N
80	20250217	100559	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-60	5	-2.77	63883855	30137	20.49	2165	2170	2065	2810	1520	2165	2119.78	1.07	-7168	2318	2241	2158	2081	1998	2200	2040	249	645	500	1340	5	1	49742745	1047	-8.03	1.77	12	0.06	-262.00	1188.00	7630	20240704	-72.41	1763	20250122	19.40	3090	-31.88	20250103	1763	19.40	20250122	7630	-72.41	20240704	1763	19.40	20250122	0.36	N	064090	500	248 억	532810	N	N	N	N
81	20250217	090601	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	0	3	0.00	5743290	2647	1.80	2165	2170	2165	2810	1520	2165	2169.74	1.07	-1520	2318	2241	2158	2081	1998	2200	2040	249	645	500	1340	5	1	49742745	1077	-8.26	1.82	12	0.01	-262.00	1188.00	7630	20240704	-71.63	1763	20250122	22.80	3090	-29.94	20250103	1763	22.80	20250122	7630	-71.63	20240704	1763	22.80	20250122	0.36	N	064090	500	248 억	532810	N	N	N	N
82	20250214	160558	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	50	2	2.36	317643555	147026	71.46	2195	2235	2075	2745	1485	2115	2160.46	1.09	-8240	2415	2265	2175	2025	1935	2220	1980	249	630	500	1310	5	1	49742745	1077	-8.26	1.82	12	0.30	-262.00	1188.00	7630	20240704	-71.63	1763	20250122	22.80	3090	-29.94	20250103	1763	22.80	20250122	7630	-71.63	20240704	1763	22.80	20250122	0.35	N	064090	500	248 억	541048	N	N	N	N
83	20250214	150556	57	100.00	KOSDAQ	유통	N	N	N	N	N	2155	40	2	1.89	313250235	144989	70.47	2195	2235	2075	2745	1485	2115	2160.51	1.09	-7821	2415	2265	2175	2025	1935	2220	1980	249	630	500	1310	5	1	49742745	1072	-8.23	1.81	12	0.29	-262.00	1188.00	7630	20240704	-71.76	1763	20250122	22.23	3090	-30.26	20250103	1763	22.23	20250122	7630	-71.76	20240704	1763	22.23	20250122	0.35	N	064090	500	248 억	541048	N	N	N	N
84	20250214	140557	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	50	2	2.36	292158960	135125	65.68	2195	2235	2075	2745	1485	2115	2162.14	1.09	-6716	2415	2265	2175	2025	1935	2220	1980	249	630	500	1310	5	1	49742745	1077	-8.26	1.82	12	0.27	-262.00	1188.00	7630	20240704	-71.63	1763	20250122	22.80	3090	-29.94	20250103	1763	22.80	20250122	7630	-71.63	20240704	1763	22.80	20250122	0.35	N	064090	500	248 억	541048	N	N	N	N
85	20250214	130600	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	20	2	0.95	259377415	119844	58.25	2195	2235	2075	2745	1485	2115	2164.29	1.09	792	2415	2265	2175	2025	1935	2220	1980	249	630	500	1310	5	1	49742745	1062	-8.15	1.80	12	0.24	-262.00	1188.00	7630	20240704	-72.02	1763	20250122	21.10	3090	-30.91	20250103	1763	21.10	20250122	7630	-72.02	20240704	1763	21.10	20250122	0.35	N	064090	500	248 억	541048	N	N	N	N
86	20250214	120558	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	35	2	1.65	243209545	112302	54.58	2195	2235	2075	2745	1485	2115	2165.67	1.09	1661	2415	2265	2175	2025	1935	2220	1980	249	630	500	1310	5	1	49742745	1069	-8.21	1.81	12	0.23	-262.00	1188.00	7630	20240704	-71.82	1763	20250122	21.95	3090	-30.42	20250103	1763	21.95	20250122	7630	-71.82	20240704	1763	21.95	20250122	0.35	N	064090	500	248 억	541048	N	N	N	N
87	20250214	110555	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	75	2	3.55	207349170	95766	46.55	2195	2235	2075	2745	1485	2115	2165.16	1.09	10098	2415	2265	2175	2025	1935	2220	1980	249	630	500	1310	5	1	49742745	1089	-8.36	1.84	12	0.19	-262.00	1188.00	7630	20240704	-71.30	1763	20250122	24.22	3090	-29.13	20250103	1763	24.22	20250122	7630	-71.30	20240704	1763	24.22	20250122	0.35	N	064090	500	248 억	541048	N	N	N	N
88	20250214	100557	57	100.00	KOSDAQ	유통	N	N	N	N	N	2185	70	2	3.31	189456980	87575	42.57	2195	2235	2075	2745	1485	2115	2163.37	1.09	11103	2415	2265	2175	2025	1935	2220	1980	249	630	500	1310	5	1	49742745	1087	-8.34	1.84	12	0.18	-262.00	1188.00	7630	20240704	-71.36	1763	20250122	23.94	3090	-29.29	20250103	1763	23.94	20250122	7630	-71.36	20240704	1763	23.94	20250122	0.35	N	064090	500	248 억	541048	N	N	N	N
89	20250214	090559	57	100.00	KOSDAQ	유통	N	N	N	N	N	2155	40	2	1.89	37997435	17808	8.66	2195	2195	2100	2745	1485	2115	2133.73	1.09	-3361	2415	2265	2175	2025	1935	2220	1980	249	630	500	1310	5	1	49742745	1072	-8.23	1.81	12	0.04	-262.00	1188.00	7630	20240704	-71.76	1763	20250122	22.23	3090	-30.26	20250103	1763	22.23	20250122	7630	-71.76	20240704	1763	22.23	20250122	0.35	N	064090	500	248 억	541048	N	N	N	N
90	20250213	160553	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	-155	5	-6.83	444763715	205311	90.03	2250	2325	2085	2950	1590	2270	2166.29	1.17	-42708	2580	2425	2245	2090	1910	2502	2167	249	680	500	1400	5	1	49742745	1052	-8.07	1.78	12	0.41	-262.00	1188.00	7630	20240704	-72.28	1763	20250122	19.97	3090	-31.55	20250103	1763	19.97	20250122	7630	-72.28	20240704	1763	19.97	20250122	0.34	N	064090	500	248 억	583798	N	N	N	N
91	20250213	150552	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	-130	5	-5.73	398789860	183631	80.52	2250	2325	2085	2950	1590	2270	2171.69	1.17	-35362	2580	2425	2245	2090	1910	2502	2167	249	680	500	1400	5	1	49742745	1064	-8.17	1.80	12	0.37	-262.00	1188.00	7630	20240704	-71.95	1763	20250122	21.38	3090	-30.74	20250103	1763	21.38	20250122	7630	-71.95	20240704	1763	21.38	20250122	0.34	N	064090	500	248 억	583798	N	N	N	N
92	20250213	140552	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	-130	5	-5.73	338556600	155397	68.14	2250	2325	2085	2950	1590	2270	2178.66	1.17	-13040	2580	2425	2245	2090	1910	2502	2167	249	680	500	1400	5	1	49742745	1064	-8.17	1.80	12	0.31	-262.00	1188.00	7630	20240704	-71.95	1763	20250122	21.38	3090	-30.74	20250103	1763	21.38	20250122	7630	-71.95	20240704	1763	21.38	20250122	0.34	N	064090	500	248 억	583798	N	N	N	N
93	20250213	130552	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-120	5	-5.29	322053780	147702	64.77	2250	2325	2085	2950	1590	2270	2180.43	1.17	-10212	2580	2425	2245	2090	1910	2502	2167	249	680	500	1400	5	1	49742745	1069	-8.21	1.81	12	0.30	-262.00	1188.00	7630	20240704	-71.82	1763	20250122	21.95	3090	-30.42	20250103	1763	21.95	20250122	7630	-71.82	20240704	1763	21.95	20250122	0.34	N	064090	500	248 억	583798	N	N	N	N
94	20250213	120553	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	-70	5	-3.08	275119790	126020	55.26	2250	2325	2085	2950	1590	2270	2183.14	1.17	-12708	2580	2425	2245	2090	1910	2502	2167	249	680	500	1400	5	1	49742745	1094	-8.40	1.85	12	0.25	-262.00	1188.00	7630	20240704	-71.17	1763	20250122	24.79	3090	-28.80	20250103	1763	24.79	20250122	7630	-71.17	20240704	1763	24.79	20250122	0.34	N	064090	500	248 억	583798	N	N	N	N
95	20250213	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	2180	-90	5	-3.96	268839935	123154	54.00	2250	2325	2085	2950	1590	2270	2182.96	1.17	-13244	2580	2425	2245	2090	1910	2502	2167	249	680	500	1400	5	1	49742745	1084	-8.32	1.84	12	0.25	-262.00	1188.00	7630	20240704	-71.43	1763	20250122	23.65	3090	-29.45	20250103	1763	23.65	20250122	7630	-71.43	20240704	1763	23.65	20250122	0.34	N	064090	500	248 억	583798	N	N	N	N
96	20250213	100553	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-120	5	-5.29	256733155	117510	51.53	2250	2325	2085	2950	1590	2270	2184.78	1.17	-11087	2580	2425	2245	2090	1910	2502	2167	249	680	500	1400	5	1	49742745	1069	-8.21	1.81	12	0.24	-262.00	1188.00	7630	20240704	-71.82	1763	20250122	21.95	3090	-30.42	20250103	1763	21.95	20250122	7630	-71.82	20240704	1763	21.95	20250122	0.34	N	064090	500	248 억	583798	N	N	N	N
97	20250213	090550	57	100.00	KOSDAQ	유통	N	N	N	N	N	2270	0	3	0.00	49744645	21996	9.64	2250	2325	2225	2950	1590	2270	2261.53	1.17	12608	2580	2425	2245	2090	1910	2502	2167	249	680	500	1400	5	1	49742745	1129	-8.66	1.91	12	0.04	-262.00	1188.00	7630	20240704	-70.25	1763	20250122	28.76	3090	-26.54	20250103	1763	28.76	20250122	7630	-70.25	20240704	1763	28.76	20250122	0.34	N	064090	500	248 억	583798	N	N	N	N
98	20250212	160548	57	100.00	KOSDAQ	유통	N	N	N	N	N	2270	185	2	8.87	503146525	227689	126.40	2085	2400	2065	2710	1460	2085	2209.79	1.14	17352	2247	2165	2073	1991	1899	2207	2033	249	625	500	1290	5	1	49742745	1129	-8.66	1.91	12	0.46	-262.00	1188.00	7630	20240704	-70.25	1763	20250122	28.76	3090	-26.54	20250103	1763	28.76	20250122	7630	-70.25	20240704	1763	28.76	20250122	0.35	N	064090	500	248 억	566276	N	N	N	N
99	20250212	150548	57	100.00	KOSDAQ	유통	N	N	N	N	N	2290	205	2	9.83	369366375	169569	94.14	2085	2290	2065	2710	1460	2085	2178.27	1.14	1860	2247	2165	2073	1991	1899	2207	2033	249	625	500	1290	5	1	49742745	1139	-8.74	1.93	12	0.34	-262.00	1188.00	7630	20240704	-69.99	1763	20250122	29.89	3090	-25.89	20250103	1763	29.89	20250122	7630	-69.99	20240704	1763	29.89	20250122	0.35	N	064090	500	248 억	566276	Y	N	N	N
100	20250212	140549	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	105	2	5.04	295209520	136540	75.80	2085	2285	2065	2710	1460	2085	2162.07	1.14	-8191	2247	2165	2073	1991	1899	2207	2033	249	625	500	1290	5	1	49742745	1089	-8.36	1.84	12	0.27	-262.00	1188.00	7630	20240704	-71.30	1763	20250122	24.22	3090	-29.13	20250103	1763	24.22	20250122	7630	-71.30	20240704	1763	24.22	20250122	0.35	N	064090	500	248 억	566276	N	N	N	N
101	20250212	130550	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	85	2	4.08	218982905	102112	56.69	2085	2225	2065	2710	1460	2085	2144.54	1.14	1750	2247	2165	2073	1991	1899	2207	2033	249	625	500	1290	5	1	49742745	1079	-8.28	1.83	12	0.21	-262.00	1188.00	7630	20240704	-71.56	1763	20250122	23.09	3090	-29.77	20250103	1763	23.09	20250122	7630	-71.56	20240704	1763	23.09	20250122	0.35	N	064090	500	248 억	566276	N	N	N	N
102	20250212	120549	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	80	2	3.84	209033270	97513	54.13	2085	2225	2065	2710	1460	2085	2143.65	1.14	720	2247	2165	2073	1991	1899	2207	2033	249	625	500	1290	5	1	49742745	1077	-8.26	1.82	12	0.20	-262.00	1188.00	7630	20240704	-71.63	1763	20250122	22.80	3090	-29.94	20250103	1763	22.80	20250122	7630	-71.63	20240704	1763	22.80	20250122	0.35	N	064090	500	248 억	566276	N	N	N	N
103	20250212	110547	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	85	2	4.08	143110875	67393	37.41	2085	2195	2065	2710	1460	2085	2123.53	1.14	3322	2247	2165	2073	1991	1899	2207	2033	249	625	500	1290	5	1	49742745	1079	-8.28	1.83	12	0.14	-262.00	1188.00	7630	20240704	-71.56	1763	20250122	23.09	3090	-29.77	20250103	1763	23.09	20250122	7630	-71.56	20240704	1763	23.09	20250122	0.35	N	064090	500	248 억	566276	N	N	N	N
104	20250212	100548	57	100.00	KOSDAQ	유통	N	N	N	N	N	2160	75	2	3.60	100515405	47449	26.34	2085	2190	2065	2710	1460	2085	2118.39	1.14	-269	2247	2165	2073	1991	1899	2207	2033	249	625	500	1290	5	1	49742745	1074	-8.24	1.82	12	0.10	-262.00	1188.00	7630	20240704	-71.69	1763	20250122	22.52	3090	-30.10	20250103	1763	22.52	20250122	7630	-71.69	20240704	1763	22.52	20250122	0.35	N	064090	500	248 억	566276	N	N	N	N
105	20250212	090551	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	10	2	0.48	1311705	629	0.35	2085	2100	2075	2710	1460	2085	2085.38	1.14	-58	2247	2165	2073	1991	1899	2207	2033	249	625	500	1290	5	1	49742745	1042	-8.00	1.76	12	0.00	-262.00	1188.00	7630	20240704	-72.54	1763	20250122	18.83	3090	-32.20	20250103	1763	18.83	20250122	7630	-72.54	20240704	1763	18.83	20250122	0.35	N	064090	500	248 억	566276	N	N	N	N
106	20250211	160550	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	25	2	1.21	370959481	180129	92.53	2040	2155	1981	2675	1445	2060	2059.06	1.04	48549	2276	2167	2091	1982	1906	2130	1945	249	615	500	1270	5	1	49742745	1037	-7.96	1.76	12	0.36	-262.00	1188.00	7630	20240704	-72.67	1763	20250122	18.26	3090	-32.52	20250103	1763	18.26	20250122	7630	-72.67	20240704	1763	18.26	20250122	0.35	N	064090	500	248 억	517839	N	N	N	N
107	20250211	150549	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	40	2	1.94	340836801	165701	85.12	2040	2155	1981	2675	1445	2060	2056.94	1.04	47446	2276	2167	2091	1982	1906	2130	1945	249	615	500	1270	5	1	49742745	1045	-8.02	1.77	12	0.33	-262.00	1188.00	7630	20240704	-72.48	1763	20250122	19.12	3090	-32.04	20250103	1763	19.12	20250122	7630	-72.48	20240704	1763	19.12	20250122	0.35	N	064090	500	248 억	517839	N	N	N	N
108	20250211	140550	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	60	2	2.91	311140921	151546	77.84	2040	2155	1981	2675	1445	2060	2053.11	1.04	41061	2276	2167	2091	1982	1906	2130	1945	249	615	500	1270	5	1	49742745	1055	-8.09	1.78	12	0.30	-262.00	1188.00	7630	20240704	-72.21	1763	20250122	20.25	3090	-31.39	20250103	1763	20.25	20250122	7630	-72.21	20240704	1763	20.25	20250122	0.35	N	064090	500	248 억	517839	N	N	N	N
109	20250211	130548	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	80	2	3.88	300086801	146307	75.15	2040	2155	1981	2675	1445	2060	2051.08	1.04	39097	2276	2167	2091	1982	1906	2130	1945	249	615	500	1270	5	1	49742745	1064	-8.17	1.80	12	0.29	-262.00	1188.00	7630	20240704	-71.95	1763	20250122	21.38	3090	-30.74	20250103	1763	21.38	20250122	7630	-71.95	20240704	1763	21.38	20250122	0.35	N	064090	500	248 억	517839	N	N	N	N
110	20250211	120548	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	40	2	1.94	263550641	129257	66.40	2040	2140	1981	2675	1445	2060	2038.97	1.04	37477	2276	2167	2091	1982	1906	2130	1945	249	615	500	1270	5	1	49742745	1045	-8.02	1.77	12	0.26	-262.00	1188.00	7630	20240704	-72.48	1763	20250122	19.12	3090	-32.04	20250103	1763	19.12	20250122	7630	-72.48	20240704	1763	19.12	20250122	0.35	N	064090	500	248 억	517839	N	N	N	N
111	20250211	110549	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-10	5	-0.49	199968411	98755	50.73	2040	2090	1981	2675	1445	2060	2024.89	1.04	39623	2276	2167	2091	1982	1906	2130	1945	249	615	500	1270	5	1	49742745	1020	-7.82	1.73	12	0.20	-262.00	1188.00	7630	20240704	-73.13	1763	20250122	16.28	3090	-33.66	20250103	1763	16.28	20250122	7630	-73.13	20240704	1763	16.28	20250122	0.35	N	064090	500	248 억	517839	N	N	N	N
112	20250211	100549	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-20	5	-0.97	178004031	87913	45.16	2040	2090	1981	2675	1445	2060	2024.77	1.04	34125	2276	2167	2091	1982	1906	2130	1945	249	615	500	1270	5	1	49742745	1015	-7.79	1.72	12	0.18	-262.00	1188.00	7630	20240704	-73.26	1763	20250122	15.71	3090	-33.98	20250103	1763	15.71	20250122	7630	-73.26	20240704	1763	15.71	20250122	0.35	N	064090	500	248 억	517839	N	N	N	N
113	20250211	090551	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	15	2	0.73	1467390	713	0.37	2040	2085	2040	2675	1445	2060	2058.05	1.04	-34	2276	2167	2091	1982	1906	2130	1945	249	615	500	1270	5	1	49742745	1032	-7.92	1.75	12	0.00	-262.00	1188.00	7630	20240704	-72.80	1763	20250122	17.70	3090	-32.85	20250103	1763	17.70	20250122	7630	-72.80	20240704	1763	17.70	20250122	0.35	N	064090	500	248 억	517839	N	N	N	N
114	20250210	160546	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-160	5	-7.21	395811745	190465	181.74	2200	2200	2015	2885	1555	2220	2078.14	1.02	12160	2390	2305	2225	2140	2060	2265	2100	249	665	500	1370	5	1	49742745	1025	-7.86	1.73	12	0.38	-262.00	1188.00	7630	20240704	-73.00	1763	20250122	16.85	3090	-33.33	20250103	1763	16.85	20250122	7630	-73.00	20240704	1763	16.85	20250122	0.35	N	064090	500	248 억	505792	N	N	N	N
115	20250210	150545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-160	5	-7.21	350746155	168501	160.78	2200	2200	2015	2885	1555	2220	2081.57	1.02	19991	2390	2305	2225	2140	2060	2265	2100	249	665	500	1370	5	1	49742745	1025	-7.86	1.73	12	0.34	-262.00	1188.00	7630	20240704	-73.00	1763	20250122	16.85	3090	-33.33	20250103	1763	16.85	20250122	7630	-73.00	20240704	1763	16.85	20250122	0.35	N	064090	500	248 억	505792	N	N	N	N
116	20250210	140545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-135	5	-6.08	281645510	134975	128.79	2200	2200	2015	2885	1555	2220	2086.65	1.02	18863	2390	2305	2225	2140	2060	2265	2100	249	665	500	1370	5	1	49742745	1037	-7.96	1.76	12	0.27	-262.00	1188.00	7630	20240704	-72.67	1763	20250122	18.26	3090	-32.52	20250103	1763	18.26	20250122	7630	-72.67	20240704	1763	18.26	20250122	0.35	N	064090	500	248 억	505792	N	N	N	N
117	20250210	130546	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	-100	5	-4.50	232111585	111271	106.18	2200	2200	2015	2885	1555	2220	2086.00	1.02	19122	2390	2305	2225	2140	2060	2265	2100	249	665	500	1370	5	1	49742745	1055	-8.09	1.78	12	0.22	-262.00	1188.00	7630	20240704	-72.21	1763	20250122	20.25	3090	-31.39	20250103	1763	20.25	20250122	7630	-72.21	20240704	1763	20.25	20250122	0.35	N	064090	500	248 억	505792	N	N	N	N
118	20250210	120543	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-85	5	-3.83	218355450	104802	100.00	2200	2200	2015	2885	1555	2220	2083.50	1.02	17787	2390	2305	2225	2140	2060	2265	2100	249	665	500	1370	5	1	49742745	1062	-8.15	1.80	12	0.21	-262.00	1188.00	7630	20240704	-72.02	1763	20250122	21.10	3090	-30.91	20250103	1763	21.10	20250122	7630	-72.02	20240704	1763	21.10	20250122	0.35	N	064090	500	248 억	505792	N	N	N	N
119	20250210	110542	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-90	5	-4.05	199614880	95933	91.54	2200	2200	2015	2885	1555	2220	2080.77	1.02	17610	2390	2305	2225	2140	2060	2265	2100	249	665	500	1370	5	1	49742745	1060	-8.13	1.79	12	0.19	-262.00	1188.00	7630	20240704	-72.08	1763	20250122	20.82	3090	-31.07	20250103	1763	20.82	20250122	7630	-72.08	20240704	1763	20.82	20250122	0.35	N	064090	500	248 억	505792	N	N	N	N
120	20250210	100541	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-150	5	-6.76	148229255	71426	68.16	2200	2200	2015	2885	1555	2220	2075.28	1.02	15670	2390	2305	2225	2140	2060	2265	2100	249	665	500	1370	5	1	49742745	1030	-7.90	1.74	12	0.14	-262.00	1188.00	7630	20240704	-72.87	1763	20250122	17.41	3090	-33.01	20250103	1763	17.41	20250122	7630	-72.87	20240704	1763	17.41	20250122	0.35	N	064090	500	248 억	505792	N	N	N	N
121	20250210	090539	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	-105	5	-4.73	12438705	5841	5.57	2200	2200	2090	2885	1555	2220	2129.55	1.02	2427	2390	2305	2225	2140	2060	2265	2100	249	665	500	1370	5	1	49742745	1052	-8.07	1.78	12	0.01	-262.00	1188.00	7630	20240704	-72.28	1763	20250122	19.97	3090	-31.55	20250103	1763	19.97	20250122	7630	-72.28	20240704	1763	19.97	20250122	0.35	N	064090	500	248 억	505792	N	N	N	N
122	20250207	160536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2220	5	2	0.23	230587400	104677	108.48	2300	2310	2145	2875	1555	2215	2202.84	1.03	-6125	2355	2285	2250	2180	2145	2267	2162	249	660	500	1370	5	1	49742745	1104	-8.47	1.87	12	0.21	-262.00	1188.00	7630	20240704	-70.90	1763	20250122	25.92	3090	-28.16	20250103	1763	25.92	20250122	7630	-70.90	20240704	1763	25.92	20250122	0.34	N	064090	500	248 억	511901	N	N	N	N
123	20250207	150538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	0	3	0.00	211729575	96095	99.58	2300	2310	2145	2875	1555	2215	2203.34	1.03	-2587	2355	2285	2250	2180	2145	2267	2162	249	660	500	1370	5	1	49742745	1102	-8.45	1.86	12	0.19	-262.00	1188.00	7630	20240704	-70.97	1763	20250122	25.64	3090	-28.32	20250103	1763	25.64	20250122	7630	-70.97	20240704	1763	25.64	20250122	0.34	N	064090	500	248 억	511901	N	N	N	N
124	20250207	140536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	-25	5	-1.13	178944360	81166	84.11	2300	2310	2145	2875	1555	2215	2204.67	1.03	372	2355	2285	2250	2180	2145	2267	2162	249	660	500	1370	5	1	49742745	1089	-8.36	1.84	12	0.16	-262.00	1188.00	7630	20240704	-71.30	1763	20250122	24.22	3090	-29.13	20250103	1763	24.22	20250122	7630	-71.30	20240704	1763	24.22	20250122	0.34	N	064090	500	248 억	511901	N	N	N	N
125	20250207	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2185	-30	5	-1.35	151500685	68496	70.98	2300	2310	2145	2875	1555	2215	2211.82	1.03	-1548	2355	2285	2250	2180	2145	2267	2162	249	660	500	1370	5	1	49742745	1087	-8.34	1.84	12	0.14	-262.00	1188.00	7630	20240704	-71.36	1763	20250122	23.94	3090	-29.29	20250103	1763	23.94	20250122	7630	-71.36	20240704	1763	23.94	20250122	0.34	N	064090	500	248 억	511901	N	N	N	N
126	20250207	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2185	-30	5	-1.35	146354050	66138	68.54	2300	2310	2145	2875	1555	2215	2212.86	1.03	-619	2355	2285	2250	2180	2145	2267	2162	249	660	500	1370	5	1	49742745	1087	-8.34	1.84	12	0.13	-262.00	1188.00	7630	20240704	-71.36	1763	20250122	23.94	3090	-29.29	20250103	1763	23.94	20250122	7630	-71.36	20240704	1763	23.94	20250122	0.34	N	064090	500	248 억	511901	N	N	N	N
127	20250207	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	15	2	0.68	84655020	37811	39.18	2300	2310	2205	2875	1555	2215	2238.90	1.03	-104	2355	2285	2250	2180	2145	2267	2162	249	660	500	1370	5	1	49742745	1109	-8.51	1.88	12	0.08	-262.00	1188.00	7630	20240704	-70.77	1763	20250122	26.49	3090	-27.83	20250103	1763	26.49	20250122	7630	-70.77	20240704	1763	26.49	20250122	0.34	N	064090	500	248 억	511901	N	N	N	N
128	20250207	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2255	40	2	1.81	45925415	20372	21.11	2300	2310	2220	2875	1555	2215	2254.34	1.03	714	2355	2285	2250	2180	2145	2267	2162	249	660	500	1370	5	1	49742745	1122	-8.61	1.90	12	0.04	-262.00	1188.00	7630	20240704	-70.45	1763	20250122	27.91	3090	-27.02	20250103	1763	27.91	20250122	7630	-70.45	20240704	1763	27.91	20250122	0.34	N	064090	500	248 억	511901	N	N	N	N
129	20250207	090539	57	100.00	KOSDAQ	유통	N	N	N	N	N	2255	40	2	1.81	6253660	2776	2.88	2300	2300	2235	2875	1555	2215	2252.76	1.03	4	2355	2285	2250	2180	2145	2267	2162	249	660	500	1370	5	1	49742745	1122	-8.61	1.90	12	0.01	-262.00	1188.00	7630	20240704	-70.45	1763	20250122	27.91	3090	-27.02	20250103	1763	27.91	20250122	7630	-70.45	20240704	1763	27.91	20250122	0.34	N	064090	500	248 억	511901	N	N	N	N
130	20250206	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	-85	5	-3.70	218215035	96495	63.44	2300	2320	2215	2990	1610	2300	2261.36	1.03	179	2496	2397	2346	2247	2196	2372	2222	249	690	500	1420	5	1	49742745	1102	-8.45	1.86	12	0.19	-262.00	1188.00	7630	20240704	-70.97	1763	20250122	25.64	3090	-28.32	20250103	1763	25.64	20250122	7630	-70.97	20240704	1763	25.64	20250122	0.30	N	064090	500	248 억	511877	N	N	N	N
131	20250206	150525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	-70	5	-3.04	203463225	89858	59.08	2300	2320	2225	2990	1610	2300	2264.22	1.03	4367	2496	2397	2346	2247	2196	2372	2222	249	690	500	1420	5	1	49742745	1109	-8.51	1.88	12	0.18	-262.00	1188.00	7630	20240704	-70.77	1763	20250122	26.49	3090	-27.83	20250103	1763	26.49	20250122	7630	-70.77	20240704	1763	26.49	20250122	0.30	N	064090	500	248 억	511877	N	N	N	N
132	20250206	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2260	-40	5	-1.74	170639780	75185	49.43	2300	2320	2240	2990	1610	2300	2269.54	1.03	3476	2496	2397	2346	2247	2196	2372	2222	249	690	500	1420	5	1	49742745	1124	-8.63	1.90	12	0.15	-262.00	1188.00	7630	20240704	-70.38	1763	20250122	28.19	3090	-26.86	20250103	1763	28.19	20250122	7630	-70.38	20240704	1763	28.19	20250122	0.30	N	064090	500	248 억	511877	N	N	N	N
133	20250206	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2265	-35	5	-1.52	146334865	64398	42.34	2300	2320	2240	2990	1610	2300	2272.29	1.03	2606	2496	2397	2346	2247	2196	2372	2222	249	690	500	1420	5	1	49742745	1127	-8.65	1.91	12	0.13	-262.00	1188.00	7630	20240704	-70.31	1763	20250122	28.47	3090	-26.70	20250103	1763	28.47	20250122	7630	-70.31	20240704	1763	28.47	20250122	0.30	N	064090	500	248 억	511877	N	N	N	N
134	20250206	120523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2275	-25	5	-1.09	114839565	50459	33.18	2300	2320	2240	2990	1610	2300	2275.83	1.03	2918	2496	2397	2346	2247	2196	2372	2222	249	690	500	1420	5	1	49742745	1132	-8.68	1.91	12	0.10	-262.00	1188.00	7630	20240704	-70.18	1763	20250122	29.04	3090	-26.38	20250103	1763	29.04	20250122	7630	-70.18	20240704	1763	29.04	20250122	0.30	N	064090	500	248 억	511877	N	N	N	N
135	20250206	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	-5	5	-0.22	66052600	28974	19.05	2300	2320	2240	2990	1610	2300	2279.62	1.03	5086	2496	2397	2346	2247	2196	2372	2222	249	690	500	1420	5	1	49742745	1142	-8.76	1.93	12	0.06	-262.00	1188.00	7630	20240704	-69.92	1763	20250122	30.18	3090	-25.73	20250103	1763	30.18	20250122	7630	-69.92	20240704	1763	30.18	20250122	0.30	N	064090	500	248 억	511877	N	N	N	N
136	20250206	100521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	-5	5	-0.22	57833795	25392	16.69	2300	2320	2240	2990	1610	2300	2277.52	1.03	6208	2496	2397	2346	2247	2196	2372	2222	249	690	500	1420	5	1	49742745	1142	-8.76	1.93	12	0.05	-262.00	1188.00	7630	20240704	-69.92	1763	20250122	30.18	3090	-25.73	20250103	1763	30.18	20250122	7630	-69.92	20240704	1763	30.18	20250122	0.30	N	064090	500	248 억	511877	N	N	N	N
137	20250206	090526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	5	2	0.22	11440390	5034	3.31	2300	2305	2240	2990	1610	2300	2271.86	1.03	-36	2496	2397	2346	2247	2196	2372	2222	249	690	500	1420	5	1	49742745	1147	-8.80	1.94	12	0.01	-262.00	1188.00	7630	20240704	-69.79	1763	20250122	30.74	3090	-25.40	20250103	1763	30.74	20250122	7630	-69.79	20240704	1763	30.74	20250122	0.30	N	064090	500	248 억	511877	N	N	N	N
138	20250205	160519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2300	-175	5	-7.07	351935885	150977	43.31	2445	2445	2295	3215	1735	2475	2331.06	1.08	-26973	2798	2636	2483	2321	2168	2560	2245	249	740	500	1530	5	1	49742745	1144	-8.78	1.94	12	0.30	-262.00	1188.00	7630	20240704	-69.86	1763	20250122	30.46	3090	-25.57	20250103	1763	30.46	20250122	7630	-69.86	20240704	1763	30.46	20250122	0.30	N	064090	500	248 억	538499	N	N	N	N
139	20250205	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	-170	5	-6.87	331605315	142157	40.78	2445	2445	2295	3215	1735	2475	2332.67	1.08	-22703	2798	2636	2483	2321	2168	2560	2245	249	740	500	1530	5	1	49742745	1147	-8.80	1.94	12	0.29	-262.00	1188.00	7630	20240704	-69.79	1763	20250122	30.74	3090	-25.40	20250103	1763	30.74	20250122	7630	-69.79	20240704	1763	30.74	20250122	0.30	N	064090	500	248 억	538499	N	N	N	N
140	20250205	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	-145	5	-5.86	284844215	121923	34.97	2445	2445	2295	3215	1735	2475	2336.26	1.08	-21839	2798	2636	2483	2321	2168	2560	2245	249	740	500	1530	5	1	49742745	1159	-8.89	1.96	12	0.25	-262.00	1188.00	7630	20240704	-69.46	1763	20250122	32.16	3090	-24.60	20250103	1763	32.16	20250122	7630	-69.46	20240704	1763	32.16	20250122	0.30	N	064090	500	248 억	538499	N	N	N	N
141	20250205	130521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	-155	5	-6.26	215668210	91949	26.37	2445	2445	2305	3215	1735	2475	2345.52	1.08	-15440	2798	2636	2483	2321	2168	2560	2245	249	740	500	1530	5	1	49742745	1154	-8.85	1.95	12	0.18	-262.00	1188.00	7630	20240704	-69.59	1763	20250122	31.59	3090	-24.92	20250103	1763	31.59	20250122	7630	-69.59	20240704	1763	31.59	20250122	0.30	N	064090	500	248 억	538499	N	N	N	N
142	20250205	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	-160	5	-6.46	170618320	72507	20.80	2445	2445	2310	3215	1735	2475	2353.13	1.08	-14555	2798	2636	2483	2321	2168	2560	2245	249	740	500	1530	5	1	49742745	1152	-8.84	1.95	12	0.15	-262.00	1188.00	7630	20240704	-69.66	1763	20250122	31.31	3090	-25.08	20250103	1763	31.31	20250122	7630	-69.66	20240704	1763	31.31	20250122	0.30	N	064090	500	248 억	538499	N	N	N	N
143	20250205	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	-160	5	-6.46	124837390	52748	15.13	2445	2445	2315	3215	1735	2475	2366.68	1.08	-13120	2798	2636	2483	2321	2168	2560	2245	249	740	500	1530	5	1	49742745	1152	-8.84	1.95	12	0.11	-262.00	1188.00	7630	20240704	-69.66	1763	20250122	31.31	3090	-25.08	20250103	1763	31.31	20250122	7630	-69.66	20240704	1763	31.31	20250122	0.30	N	064090	500	248 억	538499	N	N	N	N
144	20250205	100523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2350	-125	5	-5.05	94598400	39861	11.43	2445	2445	2325	3215	1735	2475	2373.21	1.08	-8763	2798	2636	2483	2321	2168	2560	2245	249	740	500	1530	5	1	49742745	1169	-8.97	1.98	12	0.08	-262.00	1188.00	7630	20240704	-69.20	1763	20250122	33.30	3090	-23.95	20250103	1763	33.30	20250122	7630	-69.20	20240704	1763	33.30	20250122	0.30	N	064090	500	248 억	538499	N	N	N	N
145	20250205	090528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2395	-80	5	-3.23	8190220	3410	0.98	2445	2445	2380	3215	1735	2475	2401.82	1.08	-152	2798	2636	2483	2321	2168	2560	2245	249	740	500	1530	5	1	49742745	1191	-9.14	2.02	12	0.01	-262.00	1188.00	7630	20240704	-68.61	1763	20250122	35.85	3090	-22.49	20250103	1763	35.85	20250122	7630	-68.61	20240704	1763	35.85	20250122	0.30	N	064090	500	248 억	538499	N	N	N	N
146	20250204	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2475	-115	5	-4.44	843486150	347625	140.06	2570	2645	2330	3365	1815	2590	2426.43	1.36	-144082	2886	2737	2526	2377	2166	2812	2452	249	775	500	1600	5	1	49742745	1231	-9.45	2.08	12	0.70	-262.00	1188.00	7630	20240704	-67.56	1763	20250122	40.39	3090	-19.90	20250103	1763	40.39	20250122	7630	-67.56	20240704	1763	40.39	20250122	0.30	N	064090	500	248 억	678244	N	N	N	N
147	20250204	150515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2375	-215	5	-8.30	741938075	305821	123.22	2570	2645	2330	3365	1815	2590	2426.05	1.36	-131006	2886	2737	2526	2377	2166	2812	2452	249	775	500	1600	5	1	49742745	1181	-9.06	2.00	12	0.61	-262.00	1188.00	7630	20240704	-68.87	1763	20250122	34.71	3090	-23.14	20250103	1763	34.71	20250122	7630	-68.87	20240704	1763	34.71	20250122	0.30	N	064090	500	248 억	678244	N	N	N	N
148	20250204	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2395	-195	5	-7.53	728455720	300139	120.93	2570	2645	2330	3365	1815	2590	2427.06	1.36	-127541	2886	2737	2526	2377	2166	2812	2452	249	775	500	1600	5	1	49742745	1191	-9.14	2.02	12	0.60	-262.00	1188.00	7630	20240704	-68.61	1763	20250122	35.85	3090	-22.49	20250103	1763	35.85	20250122	7630	-68.61	20240704	1763	35.85	20250122	0.30	N	064090	500	248 억	678244	N	N	N	N
149	20250204	130516	57	100.00	KOSDAQ	유통	N	N	N	N	N	2400	-190	5	-7.34	556083625	227349	91.60	2570	2645	2360	3365	1815	2590	2445.95	1.36	-84820	2886	2737	2526	2377	2166	2812	2452	249	775	500	1600	5	1	49742745	1194	-9.16	2.02	12	0.46	-262.00	1188.00	7630	20240704	-68.55	1763	20250122	36.13	3090	-22.33	20250103	1763	36.13	20250122	7630	-68.55	20240704	1763	36.13	20250122	0.30	N	064090	500	248 억	678244	N	N	N	N
150	20250204	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	-60	5	-2.32	502290280	205148	82.66	2570	2645	2360	3365	1815	2590	2448.43	1.36	-69173	2886	2737	2526	2377	2166	2812	2452	249	775	500	1600	5	1	49742745	1258	-9.66	2.13	12	0.41	-262.00	1188.00	7630	20240704	-66.84	1763	20250122	43.51	3090	-18.12	20250103	1763	43.51	20250122	7630	-66.84	20240704	1763	43.51	20250122	0.30	N	064090	500	248 억	678244	N	N	N	N
151	20250204	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	2400	-190	5	-7.34	427676900	175271	70.62	2570	2645	2360	3365	1815	2590	2440.09	1.36	-54152	2886	2737	2526	2377	2166	2812	2452	249	775	500	1600	5	1	49742745	1194	-9.16	2.02	12	0.35	-262.00	1188.00	7630	20240704	-68.55	1763	20250122	36.13	3090	-22.33	20250103	1763	36.13	20250122	7630	-68.55	20240704	1763	36.13	20250122	0.30	N	064090	500	248 억	678244	N	N	N	N
152	20250204	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2480	-110	5	-4.25	323050640	131663	53.05	2570	2645	2380	3365	1815	2590	2453.62	1.36	-26045	2886	2737	2526	2377	2166	2812	2452	249	775	500	1600	5	1	49742745	1234	-9.47	2.09	12	0.26	-262.00	1188.00	7630	20240704	-67.50	1763	20250122	40.67	3090	-19.74	20250103	1763	40.67	20250122	7630	-67.50	20240704	1763	40.67	20250122	0.30	N	064090	500	248 억	678244	N	N	N	N
153	20250204	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	-15	5	-0.58	12122270	4701	1.89	2570	2620	2570	3365	1815	2590	2578.66	1.36	299	2886	2737	2526	2377	2166	2812	2452	249	775	500	1600	5	1	49742745	1281	-9.83	2.17	12	0.01	-262.00	1188.00	7630	20240704	-66.25	1763	20250122	46.06	3090	-16.67	20250103	1763	46.06	20250122	7630	-66.25	20240704	1763	46.06	20250122	0.30	N	064090	500	248 억	678244	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History