KissMeData/405920/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161341	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	-65	5	-2.38	32057375	11978	76.01	2760	2760	2650	3555	1915	2735	2676.35	0.54	-432	2888	2811	2758	2681	2628	2785	2655	644	820	5000	1750	5	1	12878076	344	-28.71	0.48	12	0.09	-93.00	5605.00	5880	20240219	-54.59	2645	20250218	0.95	3170	-15.77	20250109	2645	0.95	20250218	5680	-52.99	20240329	2645	0.95	20250218	0.78	N	405920	5000	643 억	68960	N	N	N	N
3	20250228	151347	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	-45	5	-1.65	29550985	11040	70.06	2760	2760	2650	3555	1915	2735	2676.72	0.54	-5	2888	2811	2758	2681	2628	2785	2655	644	820	5000	1750	5	1	12878076	346	-28.92	0.48	12	0.09	-93.00	5605.00	5880	20240219	-54.25	2645	20250218	1.70	3170	-15.14	20250109	2645	1.70	20250218	5680	-52.64	20240329	2645	1.70	20250218	0.78	N	405920	5000	643 억	68960	N	N	N	N
4	20250228	141348	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	-70	5	-2.56	26383970	9853	62.52	2760	2760	2650	3555	1915	2735	2677.76	0.54	-28	2888	2811	2758	2681	2628	2785	2655	644	820	5000	1750	5	1	12878076	343	-28.66	0.48	12	0.08	-93.00	5605.00	5880	20240219	-54.68	2645	20250218	0.76	3170	-15.93	20250109	2645	0.76	20250218	5680	-53.08	20240329	2645	0.76	20250218	0.78	N	405920	5000	643 억	68960	N	N	N	N
5	20250228	131340	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	-65	5	-2.38	26301285	9822	62.33	2760	2760	2650	3555	1915	2735	2677.79	0.54	-4	2888	2811	2758	2681	2628	2785	2655	644	820	5000	1750	5	1	12878076	344	-28.71	0.48	12	0.08	-93.00	5605.00	5880	20240219	-54.59	2645	20250218	0.95	3170	-15.77	20250109	2645	0.95	20250218	5680	-52.99	20240329	2645	0.95	20250218	0.78	N	405920	5000	643 억	68960	N	N	N	N
6	20250228	121333	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	-40	5	-1.46	17985615	6693	42.47	2760	2760	2655	3555	1915	2735	2687.23	0.54	510	2888	2811	2758	2681	2628	2785	2655	644	820	5000	1750	5	1	12878076	347	-28.98	0.48	12	0.05	-93.00	5605.00	5880	20240219	-54.17	2645	20250218	1.89	3170	-14.98	20250109	2645	1.89	20250218	5680	-52.55	20240329	2645	1.89	20250218	0.78	N	405920	5000	643 억	68960	N	N	N	N
7	20250228	111338	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	-50	5	-1.83	17709035	6590	41.82	2760	2760	2655	3555	1915	2735	2687.26	0.54	610	2888	2811	2758	2681	2628	2785	2655	644	820	5000	1750	5	1	12878076	346	-28.87	0.48	12	0.05	-93.00	5605.00	5880	20240219	-54.34	2645	20250218	1.51	3170	-15.30	20250109	2645	1.51	20250218	5680	-52.73	20240329	2645	1.51	20250218	0.78	N	405920	5000	643 억	68960	N	N	N	N
8	20250228	101337	57	100.00	KOSDAQ		유통	N	N	N	N	N	2730	-5	5	-0.18	2688275	987	6.26	2760	2760	2710	3555	1915	2735	2723.68	0.54	-181	2888	2811	2758	2681	2628	2785	2655	644	820	5000	1750	5	1	12878076	352	-29.35	0.49	12	0.01	-93.00	5605.00	5880	20240219	-53.57	2645	20250218	3.21	3170	-13.88	20250109	2645	3.21	20250218	5680	-51.94	20240329	2645	3.21	20250218	0.78	N	405920	5000	643 억	68960	N	N	N	N
9	20250228	091342	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	0	3	0.00	5495	2	0.01	2760	2760	2735	3555	1915	2735	2747.50	0.54	-1	2888	2811	2758	2681	2628	2785	2655	644	820	5000	1750	5	1	12878076	352	-29.41	0.49	12	0.00	-93.00	5605.00	5880	20240219	-53.49	2645	20250218	3.40	3170	-13.72	20250109	2645	3.40	20250218	5680	-51.85	20240329	2645	3.40	20250218	0.78	N	405920	5000	643 억	68960	N	N	N	N
10	20250227	161324	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	5	2	0.18	43340680	15759	109.75	2780	2835	2705	3545	1915	2730	2750.22	0.54	-493	2783	2756	2743	2716	2703	2750	2710	644	815	5000	1740	5	1	12878076	352	-29.41	0.49	12	0.12	-93.00	5605.00	5880	20240219	-53.49	2645	20250218	3.40	3170	-13.72	20250109	2645	3.40	20250218	5680	-51.85	20240329	2645	3.40	20250218	0.72	N	405920	5000	643 억	69457	N	N	N	N
11	20250227	151327	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	10	2	0.37	38422380	13961	97.23	2780	2835	2705	3545	1915	2730	2752.12	0.54	-227	2783	2756	2743	2716	2703	2750	2710	644	815	5000	1740	5	1	12878076	353	-29.46	0.49	12	0.11	-93.00	5605.00	5880	20240219	-53.40	2645	20250218	3.59	3170	-13.56	20250109	2645	3.59	20250218	5680	-51.76	20240329	2645	3.59	20250218	0.72	N	405920	5000	643 억	69457	N	N	N	N
12	20250227	141329	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	10	2	0.37	38200110	13880	96.66	2780	2835	2705	3545	1915	2730	2752.17	0.54	-160	2783	2756	2743	2716	2703	2750	2710	644	815	5000	1740	5	1	12878076	353	-29.46	0.49	12	0.11	-93.00	5605.00	5880	20240219	-53.40	2645	20250218	3.59	3170	-13.56	20250109	2645	3.59	20250218	5680	-51.76	20240329	2645	3.59	20250218	0.72	N	405920	5000	643 억	69457	N	N	N	N
13	20250227	131327	57	100.00	KOSDAQ		유통	N	N	N	N	N	2750	20	2	0.73	30860795	11199	77.99	2780	2835	2705	3545	1915	2730	2755.67	0.54	-448	2783	2756	2743	2716	2703	2750	2710	644	815	5000	1740	5	1	12878076	354	-29.57	0.49	12	0.09	-93.00	5605.00	5880	20240219	-53.23	2645	20250218	3.97	3170	-13.25	20250109	2645	3.97	20250218	5680	-51.58	20240329	2645	3.97	20250218	0.72	N	405920	5000	643 억	69457	N	N	N	N
14	20250227	121323	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	-10	5	-0.37	8689545	3195	22.25	2780	2780	2705	3545	1915	2730	2719.73	0.54	-482	2783	2756	2743	2716	2703	2750	2710	644	815	5000	1740	5	1	12878076	350	-29.25	0.49	12	0.02	-93.00	5605.00	5880	20240219	-53.74	2645	20250218	2.84	3170	-14.20	20250109	2645	2.84	20250218	5680	-52.11	20240329	2645	2.84	20250218	0.72	N	405920	5000	643 억	69457	N	N	N	N
15	20250227	111335	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	-15	5	-0.55	4262060	1566	10.91	2780	2780	2705	3545	1915	2730	2721.62	0.54	-436	2783	2756	2743	2716	2703	2750	2710	644	815	5000	1740	5	1	12878076	350	-29.19	0.48	12	0.01	-93.00	5605.00	5880	20240219	-53.83	2645	20250218	2.65	3170	-14.35	20250109	2645	2.65	20250218	5680	-52.20	20240329	2645	2.65	20250218	0.72	N	405920	5000	643 억	69457	N	N	N	N
16	20250227	101410	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	-10	5	-0.37	1749605	639	4.45	2780	2780	2720	3545	1915	2730	2738.04	0.54	-173	2783	2756	2743	2716	2703	2750	2710	644	815	5000	1740	5	1	12878076	350	-29.25	0.49	12	0.00	-93.00	5605.00	5880	20240219	-53.74	2645	20250218	2.84	3170	-14.20	20250109	2645	2.84	20250218	5680	-52.11	20240329	2645	2.84	20250218	0.72	N	405920	5000	643 억	69457	N	N	N	N
17	20250227	091431	57	100.00	KOSDAQ		유통	N	N	N	N	N	2780	50	2	1.83	100080	36	0.25	2780	2780	2780	3545	1915	2730	2780.00	0.54	0	2783	2756	2743	2716	2703	2750	2710	644	815	5000	1740	5	1	12878076	358	-29.89	0.50	12	0.00	-93.00	5605.00	5880	20240219	-52.72	2645	20250218	5.10	3170	-12.30	20250109	2645	5.10	20250218	5680	-51.06	20240329	2645	5.10	20250218	0.72	N	405920	5000	643 억	69457	N	N	N	N
18	20250226	161326	57	100.00	KOSDAQ		유통	N	N	N	N	N	2730	5	2	0.18	39221085	14355	108.43	2730	2770	2730	3540	1910	2725	2732.22	0.54	334	2841	2782	2751	2692	2661	2770	2680	644	815	5000	1740	5	1	12878076	352	-29.35	0.49	12	0.11	-93.00	5605.00	5880	20240219	-53.57	2645	20250218	3.21	3170	-13.88	20250109	2645	3.21	20250218	5680	-51.94	20240329	2645	3.21	20250218	0.71	N	405920	5000	643 억	69127	N	N	N	N
19	20250226	151332	57	100.00	KOSDAQ		유통	N	N	N	N	N	2745	20	2	0.73	36840510	13485	101.86	2730	2770	2730	3540	1910	2725	2731.96	0.54	367	2841	2782	2751	2692	2661	2770	2680	644	815	5000	1740	5	1	12878076	354	-29.52	0.49	12	0.10	-93.00	5605.00	5880	20240219	-53.32	2645	20250218	3.78	3170	-13.41	20250109	2645	3.78	20250218	5680	-51.67	20240329	2645	3.78	20250218	0.71	N	405920	5000	643 억	69127	N	N	N	N
20	20250226	141331	57	100.00	KOSDAQ		유통	N	N	N	N	N	2730	5	2	0.18	36771895	13460	101.67	2730	2770	2730	3540	1910	2725	2731.94	0.54	365	2841	2782	2751	2692	2661	2770	2680	644	815	5000	1740	5	1	12878076	352	-29.35	0.49	12	0.10	-93.00	5605.00	5880	20240219	-53.57	2645	20250218	3.21	3170	-13.88	20250109	2645	3.21	20250218	5680	-51.94	20240329	2645	3.21	20250218	0.71	N	405920	5000	643 억	69127	N	N	N	N
21	20250226	131328	57	100.00	KOSDAQ		유통	N	N	N	N	N	2745	20	2	0.73	24128765	8829	66.69	2730	2770	2730	3540	1910	2725	2732.90	0.54	-400	2841	2782	2751	2692	2661	2770	2680	644	815	5000	1740	5	1	12878076	354	-29.52	0.49	12	0.07	-93.00	5605.00	5880	20240219	-53.32	2645	20250218	3.78	3170	-13.41	20250109	2645	3.78	20250218	5680	-51.67	20240329	2645	3.78	20250218	0.71	N	405920	5000	643 억	69127	N	N	N	N
22	20250226	121327	57	100.00	KOSDAQ		유통	N	N	N	N	N	2745	20	2	0.73	23777405	8701	65.72	2730	2770	2730	3540	1910	2725	2732.72	0.54	-333	2841	2782	2751	2692	2661	2770	2680	644	815	5000	1740	5	1	12878076	354	-29.52	0.49	12	0.07	-93.00	5605.00	5880	20240219	-53.32	2645	20250218	3.78	3170	-13.41	20250109	2645	3.78	20250218	5680	-51.67	20240329	2645	3.78	20250218	0.71	N	405920	5000	643 억	69127	N	N	N	N
23	20250226	111326	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	15	2	0.55	20256530	7413	55.99	2730	2770	2730	3540	1910	2725	2732.57	0.54	-614	2841	2782	2751	2692	2661	2770	2680	644	815	5000	1740	5	1	12878076	353	-29.46	0.49	12	0.06	-93.00	5605.00	5880	20240219	-53.40	2645	20250218	3.59	3170	-13.56	20250109	2645	3.59	20250218	5680	-51.76	20240329	2645	3.59	20250218	0.71	N	405920	5000	643 억	69127	N	N	N	N
24	20250226	101323	57	100.00	KOSDAQ		유통	N	N	N	N	N	2730	5	2	0.18	17291235	6328	47.80	2730	2770	2730	3540	1910	2725	2732.50	0.54	-694	2841	2782	2751	2692	2661	2770	2680	644	815	5000	1740	5	1	12878076	352	-29.35	0.49	12	0.05	-93.00	5605.00	5880	20240219	-53.57	2645	20250218	3.21	3170	-13.88	20250109	2645	3.21	20250218	5680	-51.94	20240329	2645	3.21	20250218	0.71	N	405920	5000	643 억	69127	N	N	N	N
25	20250226	091336	57	100.00	KOSDAQ		유통	N	N	N	N	N	2730	5	2	0.18	590165	216	1.63	2730	2770	2730	3540	1910	2725	2732.25	0.54	-15	2841	2782	2751	2692	2661	2770	2680	644	815	5000	1740	5	1	12878076	352	-29.35	0.49	12	0.00	-93.00	5605.00	5880	20240219	-53.57	2645	20250218	3.21	3170	-13.88	20250109	2645	3.21	20250218	5680	-51.94	20240329	2645	3.21	20250218	0.71	N	405920	5000	643 억	69127	N	N	N	N
26	20250225	161316	57	100.00	KOSDAQ		유통	N	N	N	N	N	2725	0	3	0.00	36169415	13238	102.10	2725	2810	2720	3540	1910	2725	2732.24	0.54	-569	2811	2767	2746	2702	2681	2757	2692	644	815	5000	1740	5	1	12878076	351	-29.30	0.49	12	0.10	-93.00	5605.00	5910	20240214	-53.89	2645	20250218	3.02	3170	-14.04	20250109	2645	3.02	20250218	5680	-52.02	20240329	2645	3.02	20250218	0.72	N	405920	5000	643 억	69700	N	N	N	N
27	20250225	151316	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	15	2	0.55	35522795	13001	100.27	2725	2810	2720	3540	1910	2725	2732.31	0.54	-349	2811	2767	2746	2702	2681	2757	2692	644	815	5000	1740	5	1	12878076	353	-29.46	0.49	12	0.10	-93.00	5605.00	5910	20240214	-53.64	2645	20250218	3.59	3170	-13.56	20250109	2645	3.59	20250218	5680	-51.76	20240329	2645	3.59	20250218	0.72	N	405920	5000	643 억	69700	N	N	N	N
28	20250225	141314	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	10	2	0.37	35495465	12991	100.19	2725	2810	2720	3540	1910	2725	2732.31	0.54	-348	2811	2767	2746	2702	2681	2757	2692	644	815	5000	1740	5	1	12878076	352	-29.41	0.49	12	0.10	-93.00	5605.00	5910	20240214	-53.72	2645	20250218	3.40	3170	-13.72	20250109	2645	3.40	20250218	5680	-51.85	20240329	2645	3.40	20250218	0.72	N	405920	5000	643 억	69700	N	N	N	N
29	20250225	131320	57	100.00	KOSDAQ		유통	N	N	N	N	N	2725	0	3	0.00	25586995	9362	72.20	2725	2810	2720	3540	1910	2725	2733.07	0.54	-283	2811	2767	2746	2702	2681	2757	2692	644	815	5000	1740	5	1	12878076	351	-29.30	0.49	12	0.07	-93.00	5605.00	5910	20240214	-53.89	2645	20250218	3.02	3170	-14.04	20250109	2645	3.02	20250218	5680	-52.02	20240329	2645	3.02	20250218	0.72	N	405920	5000	643 억	69700	N	N	N	N
30	20250225	121317	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	10	2	0.37	25322670	9265	71.46	2725	2810	2720	3540	1910	2725	2733.15	0.54	-283	2811	2767	2746	2702	2681	2757	2692	644	815	5000	1740	5	1	12878076	352	-29.41	0.49	12	0.07	-93.00	5605.00	5910	20240214	-53.72	2645	20250218	3.40	3170	-13.72	20250109	2645	3.40	20250218	5680	-51.85	20240329	2645	3.40	20250218	0.72	N	405920	5000	643 억	69700	N	N	N	N
31	20250225	111315	57	100.00	KOSDAQ		유통	N	N	N	N	N	2725	0	3	0.00	22866015	8364	64.51	2725	2810	2720	3540	1910	2725	2733.86	0.54	-282	2811	2767	2746	2702	2681	2757	2692	644	815	5000	1740	5	1	12878076	351	-29.30	0.49	12	0.06	-93.00	5605.00	5910	20240214	-53.89	2645	20250218	3.02	3170	-14.04	20250109	2645	3.02	20250218	5680	-52.02	20240329	2645	3.02	20250218	0.72	N	405920	5000	643 억	69700	N	N	N	N
32	20250225	101314	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	10	2	0.37	21647940	7917	61.06	2725	2810	2720	3540	1910	2725	2734.36	0.54	-283	2811	2767	2746	2702	2681	2757	2692	644	815	5000	1740	5	1	12878076	352	-29.41	0.49	12	0.06	-93.00	5605.00	5910	20240214	-53.72	2645	20250218	3.40	3170	-13.72	20250109	2645	3.40	20250218	5680	-51.85	20240329	2645	3.40	20250218	0.72	N	405920	5000	643 억	69700	N	N	N	N
33	20250225	091321	57	100.00	KOSDAQ		유통	N	N	N	N	N	2725	0	3	0.00	4803330	1763	13.60	2725	2730	2720	3540	1910	2725	2724.52	0.54	236	2811	2767	2746	2702	2681	2757	2692	644	815	5000	1740	5	1	12878076	351	-29.30	0.49	12	0.01	-93.00	5605.00	5910	20240214	-53.89	2645	20250218	3.02	3170	-14.04	20250109	2645	3.02	20250218	5680	-52.02	20240329	2645	3.02	20250218	0.72	N	405920	5000	643 억	69700	N	N	N	N
34	20250224	161305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2725	-65	5	-2.33	35423000	12938	61.67	2755	2790	2725	3625	1955	2790	2737.90	0.55	-1251	2850	2820	2800	2770	2750	2810	2760	644	835	5000	1780	5	1	12878076	351	-29.30	0.49	12	0.10	-93.00	5605.00	5910	20240214	-53.89	2645	20250218	3.02	3170	-14.04	20250109	2645	3.02	20250218	5680	-52.02	20240329	2645	3.02	20250218	0.63	N	405920	5000	643 억	70955	N	N	N	N
35	20250224	151306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	-50	5	-1.79	25440015	9282	44.24	2755	2790	2725	3625	1955	2790	2740.79	0.55	-1411	2850	2820	2800	2770	2750	2810	2760	644	835	5000	1780	5	1	12878076	353	-29.46	0.49	12	0.07	-93.00	5605.00	5910	20240214	-53.64	2645	20250218	3.59	3170	-13.56	20250109	2645	3.59	20250218	5680	-51.76	20240329	2645	3.59	20250218	0.63	N	405920	5000	643 억	70955	N	N	N	N
36	20250224	141303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2745	-45	5	-1.61	24411955	8907	42.45	2755	2790	2725	3625	1955	2790	2740.76	0.55	-1421	2850	2820	2800	2770	2750	2810	2760	644	835	5000	1780	5	1	12878076	354	-29.52	0.49	12	0.07	-93.00	5605.00	5910	20240214	-53.55	2645	20250218	3.78	3170	-13.41	20250109	2645	3.78	20250218	5680	-51.67	20240329	2645	3.78	20250218	0.63	N	405920	5000	643 억	70955	N	N	N	N
37	20250224	131305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2750	-40	5	-1.43	20925450	7632	36.38	2755	2790	2725	3625	1955	2790	2741.80	0.55	-1497	2850	2820	2800	2770	2750	2810	2760	644	835	5000	1780	5	1	12878076	354	-29.57	0.49	12	0.06	-93.00	5605.00	5910	20240214	-53.47	2645	20250218	3.97	3170	-13.25	20250109	2645	3.97	20250218	5680	-51.58	20240329	2645	3.97	20250218	0.63	N	405920	5000	643 억	70955	N	N	N	N
38	20250224	121302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2750	-40	5	-1.43	20036055	7308	34.83	2755	2790	2725	3625	1955	2790	2741.66	0.55	-1557	2850	2820	2800	2770	2750	2810	2760	644	835	5000	1780	5	1	12878076	354	-29.57	0.49	12	0.06	-93.00	5605.00	5910	20240214	-53.47	2645	20250218	3.97	3170	-13.25	20250109	2645	3.97	20250218	5680	-51.58	20240329	2645	3.97	20250218	0.63	N	405920	5000	643 억	70955	N	N	N	N
39	20250224	111300	57	100.00	KOSDAQ		유통	N	N	N	N	N	2750	-40	5	-1.43	17011060	6208	29.59	2755	2790	2725	3625	1955	2790	2740.18	0.55	-1557	2850	2820	2800	2770	2750	2810	2760	644	835	5000	1780	5	1	12878076	354	-29.57	0.49	12	0.05	-93.00	5605.00	5910	20240214	-53.47	2645	20250218	3.97	3170	-13.25	20250109	2645	3.97	20250218	5680	-51.58	20240329	2645	3.97	20250218	0.63	N	405920	5000	643 억	70955	N	N	N	N
40	20250224	101258	57	100.00	KOSDAQ		유통	N	N	N	N	N	2750	-40	5	-1.43	15932410	5815	27.72	2755	2790	2725	3625	1955	2790	2739.88	0.55	-1600	2850	2820	2800	2770	2750	2810	2760	644	835	5000	1780	5	1	12878076	354	-29.57	0.49	12	0.05	-93.00	5605.00	5910	20240214	-53.47	2645	20250218	3.97	3170	-13.25	20250109	2645	3.97	20250218	5680	-51.58	20240329	2645	3.97	20250218	0.63	N	405920	5000	643 억	70955	N	N	N	N
41	20250224	091307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2790	0	3	0.00	298170	108	0.51	2755	2790	2755	3625	1955	2790	2760.83	0.55	0	2850	2820	2800	2770	2750	2810	2760	644	835	5000	1780	5	1	12878076	359	-30.00	0.50	12	0.00	-93.00	5605.00	5910	20240214	-52.79	2645	20250218	5.48	3170	-11.99	20250109	2645	5.48	20250218	5680	-50.88	20240329	2645	5.48	20250218	0.63	N	405920	5000	643 억	70955	N	N	N	N
42	20250221	161254	57	100.00	KOSDAQ		유통	N	N	N	N	N	2790	-10	5	-0.36	58820350	20961	56.80	2800	2830	2780	3640	1960	2800	2806.18	0.54	803	2900	2850	2780	2730	2660	2875	2755	644	840	5000	1790	5	1	12878076	359	-30.00	0.50	12	0.16	-93.00	5605.00	5910	20240214	-52.79	2645	20250218	5.48	3170	-11.99	20250109	2645	5.48	20250218	5800	-51.90	20240221	2645	5.48	20250218	0.64	N	405920	5000	643 억	70155	N	N	N	N
43	20250221	151259	57	100.00	KOSDAQ		유통	N	N	N	N	N	2800	0	3	0.00	56967200	20297	55.00	2800	2830	2780	3640	1960	2800	2806.68	0.54	638	2900	2850	2780	2730	2660	2875	2755	644	840	5000	1790	5	1	12878076	361	-30.11	0.50	12	0.16	-93.00	5605.00	5910	20240214	-52.62	2645	20250218	5.86	3170	-11.67	20250109	2645	5.86	20250218	5800	-51.72	20240221	2645	5.86	20250218	0.64	N	405920	5000	643 억	70155	N	N	N	N
44	20250221	141300	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	-15	5	-0.54	47756005	17001	46.07	2800	2830	2780	3640	1960	2800	2809.01	0.54	715	2900	2850	2780	2730	2660	2875	2755	644	840	5000	1790	5	1	12878076	359	-29.95	0.50	12	0.13	-93.00	5605.00	5910	20240214	-52.88	2645	20250218	5.29	3170	-12.15	20250109	2645	5.29	20250218	5800	-51.98	20240221	2645	5.29	20250218	0.64	N	405920	5000	643 억	70155	N	N	N	N
45	20250221	131300	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	-15	5	-0.54	42427665	15089	40.89	2800	2830	2780	3640	1960	2800	2811.83	0.54	531	2900	2850	2780	2730	2660	2875	2755	644	840	5000	1790	5	1	12878076	359	-29.95	0.50	12	0.12	-93.00	5605.00	5910	20240214	-52.88	2645	20250218	5.29	3170	-12.15	20250109	2645	5.29	20250218	5800	-51.98	20240221	2645	5.29	20250218	0.64	N	405920	5000	643 억	70155	N	N	N	N
46	20250221	121300	57	100.00	KOSDAQ		유통	N	N	N	N	N	2790	-10	5	-0.36	38825200	13796	37.38	2800	2830	2780	3640	1960	2800	2814.24	0.54	417	2900	2850	2780	2730	2660	2875	2755	644	840	5000	1790	5	1	12878076	359	-30.00	0.50	12	0.11	-93.00	5605.00	5910	20240214	-52.79	2645	20250218	5.48	3170	-11.99	20250109	2645	5.48	20250218	5800	-51.90	20240221	2645	5.48	20250218	0.64	N	405920	5000	643 억	70155	N	N	N	N
47	20250221	111255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2790	-10	5	-0.36	37114145	13182	35.72	2800	2830	2780	3640	1960	2800	2815.52	0.54	323	2900	2850	2780	2730	2660	2875	2755	644	840	5000	1790	5	1	12878076	359	-30.00	0.50	12	0.10	-93.00	5605.00	5910	20240214	-52.79	2645	20250218	5.48	3170	-11.99	20250109	2645	5.48	20250218	5800	-51.90	20240221	2645	5.48	20250218	0.64	N	405920	5000	643 억	70155	N	N	N	N
48	20250221	101258	57	100.00	KOSDAQ		유통	N	N	N	N	N	2780	-20	5	-0.71	33726310	11965	32.42	2800	2830	2780	3640	1960	2800	2818.75	0.54	394	2900	2850	2780	2730	2660	2875	2755	644	840	5000	1790	5	1	12878076	358	-29.89	0.50	12	0.09	-93.00	5605.00	5910	20240214	-52.96	2645	20250218	5.10	3170	-12.30	20250109	2645	5.10	20250218	5800	-52.07	20240221	2645	5.10	20250218	0.64	N	405920	5000	643 억	70155	N	N	N	N
49	20250221	091300	57	100.00	KOSDAQ		유통	N	N	N	N	N	2800	0	3	0.00	1121460	401	1.09	2800	2800	2785	3640	1960	2800	2796.66	0.54	114	2900	2850	2780	2730	2660	2875	2755	644	840	5000	1790	5	1	12878076	361	-30.11	0.50	12	0.00	-93.00	5605.00	5910	20240214	-52.62	2645	20250218	5.86	3170	-11.67	20250109	2645	5.86	20250218	5800	-51.72	20240221	2645	5.86	20250218	0.64	N	405920	5000	643 억	70155	N	N	N	N
50	20250220	161248	57	100.00	KOSDAQ		유통	N	N	N	N	N	2800	80	2	2.94	102609270	36892	142.10	2710	2830	2710	3535	1905	2720	2781.33	0.53	2466	2806	2762	2706	2662	2606	2785	2685	644	815	5000	1740	5	1	12878076	361	-30.11	0.50	12	0.29	-93.00	5605.00	5910	20240214	-52.62	2645	20250218	5.86	3170	-11.67	20250109	2645	5.86	20250218	5800	-51.72	20240221	2645	5.86	20250218	0.64	N	405920	5000	643 억	67693	N	N	N	N
51	20250220	151254	57	100.00	KOSDAQ		유통	N	N	N	N	N	2795	75	2	2.76	101760830	36588	140.93	2710	2830	2710	3535	1905	2720	2781.26	0.53	2539	2806	2762	2706	2662	2606	2785	2685	644	815	5000	1740	5	1	12878076	360	-30.05	0.50	12	0.28	-93.00	5605.00	5910	20240214	-52.71	2645	20250218	5.67	3170	-11.83	20250109	2645	5.67	20250218	5800	-51.81	20240221	2645	5.67	20250218	0.64	N	405920	5000	643 억	67693	N	N	N	N
52	20250220	141254	57	100.00	KOSDAQ		유통	N	N	N	N	N	2790	70	2	2.57	100002970	35958	138.50	2710	2830	2710	3535	1905	2720	2781.10	0.53	2423	2806	2762	2706	2662	2606	2785	2685	644	815	5000	1740	5	1	12878076	359	-30.00	0.50	12	0.28	-93.00	5605.00	5910	20240214	-52.79	2645	20250218	5.48	3170	-11.99	20250109	2645	5.48	20250218	5800	-51.90	20240221	2645	5.48	20250218	0.64	N	405920	5000	643 억	67693	N	N	N	N
53	20250220	131251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2800	80	2	2.94	87898220	31631	121.84	2710	2830	2710	3535	1905	2720	2778.86	0.53	2777	2806	2762	2706	2662	2606	2785	2685	644	815	5000	1740	5	1	12878076	361	-30.11	0.50	12	0.25	-93.00	5605.00	5910	20240214	-52.62	2645	20250218	5.86	3170	-11.67	20250109	2645	5.86	20250218	5800	-51.72	20240221	2645	5.86	20250218	0.64	N	405920	5000	643 억	67693	N	N	N	N
54	20250220	121252	57	100.00	KOSDAQ		유통	N	N	N	N	N	2810	90	2	3.31	83352750	29998	115.55	2710	2830	2710	3535	1905	2720	2778.61	0.53	2287	2806	2762	2706	2662	2606	2785	2685	644	815	5000	1740	5	1	12878076	362	-30.22	0.50	12	0.23	-93.00	5605.00	5910	20240214	-52.45	2645	20250218	6.24	3170	-11.36	20250109	2645	6.24	20250218	5800	-51.55	20240221	2645	6.24	20250218	0.64	N	405920	5000	643 억	67693	N	N	N	N
55	20250220	111251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2780	60	2	2.21	62208270	22430	86.40	2710	2810	2710	3535	1905	2720	2773.44	0.53	2023	2806	2762	2706	2662	2606	2785	2685	644	815	5000	1740	5	1	12878076	358	-29.89	0.50	12	0.17	-93.00	5605.00	5910	20240214	-52.96	2645	20250218	5.10	3170	-12.30	20250109	2645	5.10	20250218	5800	-52.07	20240221	2645	5.10	20250218	0.64	N	405920	5000	643 억	67693	N	N	N	N
56	20250220	101252	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	40	2	1.47	50352395	18151	69.91	2710	2810	2710	3535	1905	2720	2774.08	0.53	1868	2806	2762	2706	2662	2606	2785	2685	644	815	5000	1740	5	1	12878076	355	-29.68	0.49	12	0.14	-93.00	5605.00	5910	20240214	-53.30	2645	20250218	4.35	3170	-12.93	20250109	2645	4.35	20250218	5800	-52.41	20240221	2645	4.35	20250218	0.64	N	405920	5000	643 억	67693	N	N	N	N
57	20250220	091255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	40	2	1.47	3583985	1304	5.02	2710	2760	2710	3535	1905	2720	2748.45	0.53	-138	2806	2762	2706	2662	2606	2785	2685	644	815	5000	1740	5	1	12878076	355	-29.68	0.49	12	0.01	-93.00	5605.00	5910	20240214	-53.30	2645	20250218	4.35	3170	-12.93	20250109	2645	4.35	20250218	5800	-52.41	20240221	2645	4.35	20250218	0.64	N	405920	5000	643 억	67693	N	N	N	N
58	20250219	161246	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	55	2	2.06	69974260	25962	97.75	2650	2750	2650	3460	1870	2665	2695.23	0.41	14965	2765	2715	2680	2630	2595	2697	2612	644	795	5000	1700	5	1	12878076	350	-29.25	0.49	12	0.20	-93.00	5605.00	5910	20240214	-53.98	2645	20250218	2.84	3170	-14.20	20250109	2645	2.84	20250218	5880	-53.74	20240219	2645	2.84	20250218	0.63	N	405920	5000	643 억	52842	N	N	N	N
59	20250219	151250	57	100.00	KOSDAQ		유통	N	N	N	N	N	2750	85	2	3.19	67765245	25150	94.69	2650	2750	2650	3460	1870	2665	2694.44	0.41	14984	2765	2715	2680	2630	2595	2697	2612	644	795	5000	1700	5	1	12878076	354	-29.57	0.49	12	0.20	-93.00	5605.00	5910	20240214	-53.47	2645	20250218	3.97	3170	-13.25	20250109	2645	3.97	20250218	5880	-53.23	20240219	2645	3.97	20250218	0.63	N	405920	5000	643 억	52842	N	N	N	N
60	20250219	141246	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	40	2	1.50	52882855	19640	73.95	2650	2710	2650	3460	1870	2665	2692.61	0.41	13979	2765	2715	2680	2630	2595	2697	2612	644	795	5000	1700	5	1	12878076	348	-29.09	0.48	12	0.15	-93.00	5605.00	5910	20240214	-54.23	2645	20250218	2.27	3170	-14.67	20250109	2645	2.27	20250218	5880	-54.00	20240219	2645	2.27	20250218	0.63	N	405920	5000	643 억	52842	N	N	N	N
61	20250219	131246	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	40	2	1.50	46720235	17361	65.37	2650	2705	2650	3460	1870	2665	2691.10	0.41	13846	2765	2715	2680	2630	2595	2697	2612	644	795	5000	1700	5	1	12878076	348	-29.09	0.48	12	0.13	-93.00	5605.00	5910	20240214	-54.23	2645	20250218	2.27	3170	-14.67	20250109	2645	2.27	20250218	5880	-54.00	20240219	2645	2.27	20250218	0.63	N	405920	5000	643 억	52842	N	N	N	N
62	20250219	121247	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	20	2	0.75	10841365	4062	15.29	2650	2705	2650	3460	1870	2665	2668.97	0.41	1072	2765	2715	2680	2630	2595	2697	2612	644	795	5000	1700	5	1	12878076	346	-28.87	0.48	12	0.03	-93.00	5605.00	5910	20240214	-54.57	2645	20250218	1.51	3170	-15.30	20250109	2645	1.51	20250218	5880	-54.34	20240219	2645	1.51	20250218	0.63	N	405920	5000	643 억	52842	N	N	N	N
63	20250219	111247	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	10	2	0.38	9818945	3680	13.86	2650	2705	2650	3460	1870	2665	2668.19	0.41	1043	2765	2715	2680	2630	2595	2697	2612	644	795	5000	1700	5	1	12878076	344	-28.76	0.48	12	0.03	-93.00	5605.00	5910	20240214	-54.74	2645	20250218	1.13	3170	-15.62	20250109	2645	1.13	20250218	5880	-54.51	20240219	2645	1.13	20250218	0.63	N	405920	5000	643 억	52842	N	N	N	N
64	20250219	101247	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	15	2	0.56	4660190	1748	6.58	2650	2705	2650	3460	1870	2665	2666.01	0.41	826	2765	2715	2680	2630	2595	2697	2612	644	795	5000	1700	5	1	12878076	345	-28.82	0.48	12	0.01	-93.00	5605.00	5910	20240214	-54.65	2645	20250218	1.32	3170	-15.46	20250109	2645	1.32	20250218	5880	-54.42	20240219	2645	1.32	20250218	0.63	N	405920	5000	643 억	52842	N	N	N	N
65	20250219	091249	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	25	2	0.94	1694095	639	2.41	2650	2705	2650	3460	1870	2665	2651.17	0.41	-30	2765	2715	2680	2630	2595	2697	2612	644	795	5000	1700	5	1	12878076	346	-28.92	0.48	12	0.00	-93.00	5605.00	5910	20240214	-54.48	2645	20250218	1.70	3170	-15.14	20250109	2645	1.70	20250218	5880	-54.25	20240219	2645	1.70	20250218	0.63	N	405920	5000	643 억	52842	N	N	N	N
66	20250218	161242	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2665	-25	5	-0.93	70734830	26560	122.95	2690	2730	2645	3495	1885	2690	2663.21	0.38	-1052	2860	2775	2725	2640	2590	2750	2615	644	805	5000	1720	5	1	12878076	343	-28.66	0.48	12	0.21	-93.00	5605.00	5910	20240214	-54.91	2645	20250218	0.76	3170	-15.93	20250109	2645	0.76	20250218	5880	-54.68	20240219	2645	0.76	20250218	0.62	N	405920	5000	643 억	48898	N	N	N	N
67	20250218	151244	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2675	-15	5	-0.56	70060585	26307	121.78	2690	2730	2645	3495	1885	2690	2663.19	0.38	-806	2860	2775	2725	2640	2590	2750	2615	644	805	5000	1720	5	1	12878076	344	-28.76	0.48	12	0.20	-93.00	5605.00	5910	20240214	-54.74	2645	20250218	1.13	3170	-15.62	20250109	2645	1.13	20250218	5880	-54.51	20240219	2645	1.13	20250218	0.62	N	405920	5000	643 억	48898	N	N	N	N
68	20250218	141245	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2665	-25	5	-0.93	65523610	24601	113.88	2690	2730	2645	3495	1885	2690	2663.45	0.38	-973	2860	2775	2725	2640	2590	2750	2615	644	805	5000	1720	5	1	12878076	343	-28.66	0.48	12	0.19	-93.00	5605.00	5910	20240214	-54.91	2645	20250218	0.76	3170	-15.93	20250109	2645	0.76	20250218	5880	-54.68	20240219	2645	0.76	20250218	0.62	N	405920	5000	643 억	48898	N	N	N	N
69	20250218	131242	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2680	-10	5	-0.37	48498755	18218	84.33	2690	2730	2645	3495	1885	2690	2662.13	0.38	-2797	2860	2775	2725	2640	2590	2750	2615	644	805	5000	1720	5	1	12878076	345	-28.82	0.48	12	0.14	-93.00	5605.00	5910	20240214	-54.65	2645	20250218	1.32	3170	-15.46	20250109	2645	1.32	20250218	5880	-54.42	20240219	2645	1.32	20250218	0.62	N	405920	5000	643 억	48898	N	N	N	N
70	20250218	121244	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2660	-30	5	-1.12	40119050	15075	69.79	2690	2730	2645	3495	1885	2690	2661.30	0.38	-2769	2860	2775	2725	2640	2590	2750	2615	644	805	5000	1720	5	1	12878076	343	-28.60	0.47	12	0.12	-93.00	5605.00	5910	20240214	-54.99	2645	20250218	0.57	3170	-16.09	20250109	2645	0.57	20250218	5880	-54.76	20240219	2645	0.57	20250218	0.62	N	405920	5000	643 억	48898	N	N	N	N
71	20250218	111242	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2670	-20	5	-0.74	16895295	6334	29.32	2690	2730	2650	3495	1885	2690	2667.40	0.38	-2597	2860	2775	2725	2640	2590	2750	2615	644	805	5000	1720	5	1	12878076	344	-28.71	0.48	12	0.05	-93.00	5605.00	5910	20240214	-54.82	2650	20250218	0.75	3170	-15.77	20250109	2650	0.75	20250218	5880	-54.59	20240219	2650	0.75	20250218	0.62	N	405920	5000	643 억	48898	N	N	N	N
72	20250218	101241	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2680	-10	5	-0.37	13964135	5236	24.24	2690	2730	2650	3495	1885	2690	2666.95	0.38	-2546	2860	2775	2725	2640	2590	2750	2615	644	805	5000	1720	5	1	12878076	345	-28.82	0.48	12	0.04	-93.00	5605.00	5910	20240214	-54.65	2650	20250218	1.13	3170	-15.46	20250109	2650	1.13	20250218	5880	-54.42	20240219	2650	1.13	20250218	0.62	N	405920	5000	643 억	48898	N	N	N	N
73	20250218	091246	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	0	3	0.00	78620	29	0.13	2690	2730	2690	3495	1885	2690	2711.03	0.38	-14	2860	2775	2725	2640	2590	2750	2615	644	805	5000	1720	5	1	12878076	346	-28.92	0.48	12	0.00	-93.00	5605.00	5910	20240214	-54.48	2660	20250204	1.13	3170	-15.14	20250109	2660	1.13	20250204	5880	-54.25	20240219	2660	1.13	20250204	0.62	N	405920	5000	643 억	48898	N	N	N	N
74	20250217	161242	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	-10	5	-0.37	58121910	21602	135.69	2700	2810	2675	3510	1890	2700	2690.55	0.38	-316	2823	2761	2723	2661	2623	2742	2642	644	810	5000	1720	5	1	12878076	346	-28.92	0.48	12	0.17	-93.00	5605.00	5910	20240214	-54.48	2660	20250204	1.13	3170	-15.14	20250109	2660	1.13	20250204	5880	-54.25	20240219	2660	1.13	20250204	0.61	N	405920	5000	643 억	49218	N	N	N	N
75	20250217	151239	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	-5	5	-0.19	57731130	21457	134.78	2700	2810	2675	3510	1890	2700	2690.55	0.38	-316	2823	2761	2723	2661	2623	2742	2642	644	810	5000	1720	5	1	12878076	347	-28.98	0.48	12	0.17	-93.00	5605.00	5910	20240214	-54.40	2660	20250204	1.32	3170	-14.98	20250109	2660	1.32	20250204	5880	-54.17	20240219	2660	1.32	20250204	0.61	N	405920	5000	643 억	49218	N	N	N	N
76	20250217	141238	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	0	3	0.00	56328035	20935	131.50	2700	2810	2675	3510	1890	2700	2690.62	0.38	-153	2823	2761	2723	2661	2623	2742	2642	644	810	5000	1720	5	1	12878076	348	-29.03	0.48	12	0.16	-93.00	5605.00	5910	20240214	-54.31	2660	20250204	1.50	3170	-14.83	20250109	2660	1.50	20250204	5880	-54.08	20240219	2660	1.50	20250204	0.61	N	405920	5000	643 억	49218	N	N	N	N
77	20250217	131244	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	-15	5	-0.56	29365815	10876	68.32	2700	2810	2675	3510	1890	2700	2700.06	0.38	-870	2823	2761	2723	2661	2623	2742	2642	644	810	5000	1720	5	1	12878076	346	-28.87	0.48	12	0.08	-93.00	5605.00	5910	20240214	-54.57	2660	20250204	0.94	3170	-15.30	20250109	2660	0.94	20250204	5880	-54.34	20240219	2660	0.94	20250204	0.61	N	405920	5000	643 억	49218	N	N	N	N
78	20250217	121243	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	10	2	0.37	25021395	9259	58.16	2700	2810	2675	3510	1890	2700	2702.39	0.38	-772	2823	2761	2723	2661	2623	2742	2642	644	810	5000	1720	5	1	12878076	349	-29.14	0.48	12	0.07	-93.00	5605.00	5910	20240214	-54.15	2660	20250204	1.88	3170	-14.51	20250109	2660	1.88	20250204	5880	-53.91	20240219	2660	1.88	20250204	0.61	N	405920	5000	643 억	49218	N	N	N	N
79	20250217	111241	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	20	2	0.74	17061665	6299	39.57	2700	2810	2695	3510	1890	2700	2708.63	0.38	-940	2823	2761	2723	2661	2623	2742	2642	644	810	5000	1720	5	1	12878076	350	-29.25	0.49	12	0.05	-93.00	5605.00	5910	20240214	-53.98	2660	20250204	2.26	3170	-14.20	20250109	2660	2.26	20250204	5880	-53.74	20240219	2660	2.26	20250204	0.61	N	405920	5000	643 억	49218	N	N	N	N
80	20250217	101238	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	15	2	0.56	13711575	5067	31.83	2700	2810	2695	3510	1890	2700	2706.05	0.38	-231	2823	2761	2723	2661	2623	2742	2642	644	810	5000	1720	5	1	12878076	350	-29.19	0.48	12	0.04	-93.00	5605.00	5910	20240214	-54.06	2660	20250204	2.07	3170	-14.35	20250109	2660	2.07	20250204	5880	-53.83	20240219	2660	2.07	20250204	0.61	N	405920	5000	643 억	49218	N	N	N	N
81	20250217	091240	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	10	2	0.37	489105	180	1.13	2700	2810	2700	3510	1890	2700	2717.25	0.38	-36	2823	2761	2723	2661	2623	2742	2642	644	810	5000	1720	5	1	12878076	349	-29.14	0.48	12	0.00	-93.00	5605.00	5910	20240214	-54.15	2660	20250204	1.88	3170	-14.51	20250109	2660	1.88	20250204	5880	-53.91	20240219	2660	1.88	20250204	0.61	N	405920	5000	643 억	49218	N	N	N	N
82	20250214	161232	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	-55	5	-2.00	43143660	15914	145.43	2780	2785	2685	3580	1930	2755	2711.06	0.43	-6141	2865	2810	2780	2725	2695	2795	2710	644	825	5000	1760	5	1	12878076	348	-29.03	0.48	12	0.12	-93.00	5605.00	5910	20240214	-54.31	2660	20250204	1.50	3170	-14.83	20250109	2660	1.50	20250204	5910	-54.31	20240214	2660	1.50	20250204	0.62	N	405920	5000	643 억	55261	N	N	N	N
83	20250214	151232	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	-65	5	-2.36	37714140	13898	127.00	2780	2785	2690	3580	1930	2755	2713.64	0.43	-4650	2865	2810	2780	2725	2695	2795	2710	644	825	5000	1760	5	1	12878076	346	-28.92	0.48	12	0.11	-93.00	5605.00	5910	20240214	-54.48	2660	20250204	1.13	3170	-15.14	20250109	2660	1.13	20250204	5910	-54.48	20240214	2660	1.13	20250204	0.62	N	405920	5000	643 억	55261	N	N	N	N
84	20250214	141232	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	-50	5	-1.81	30884855	11365	103.86	2780	2785	2695	3580	1930	2755	2717.54	0.43	-3051	2865	2810	2780	2725	2695	2795	2710	644	825	5000	1760	5	1	12878076	348	-29.09	0.48	12	0.09	-93.00	5605.00	5910	20240214	-54.23	2660	20250204	1.69	3170	-14.67	20250109	2660	1.69	20250204	5910	-54.23	20240214	2660	1.69	20250204	0.62	N	405920	5000	643 억	55261	N	N	N	N
85	20250214	131235	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	-35	5	-1.27	18459695	6774	61.90	2780	2785	2710	3580	1930	2755	2725.08	0.43	-1663	2865	2810	2780	2725	2695	2795	2710	644	825	5000	1760	5	1	12878076	350	-29.25	0.49	12	0.05	-93.00	5605.00	5910	20240214	-53.98	2660	20250204	2.26	3170	-14.20	20250109	2660	2.26	20250204	5910	-53.98	20240214	2660	2.26	20250204	0.62	N	405920	5000	643 억	55261	N	N	N	N
86	20250214	121232	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	-35	5	-1.27	13593785	4983	45.54	2780	2785	2715	3580	1930	2755	2728.03	0.43	-1649	2865	2810	2780	2725	2695	2795	2710	644	825	5000	1760	5	1	12878076	350	-29.25	0.49	12	0.04	-93.00	5605.00	5910	20240214	-53.98	2660	20250204	2.26	3170	-14.20	20250109	2660	2.26	20250204	5910	-53.98	20240214	2660	2.26	20250204	0.62	N	405920	5000	643 억	55261	N	N	N	N
87	20250214	111227	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	-35	5	-1.27	10162530	3720	33.99	2780	2785	2720	3580	1930	2755	2731.86	0.43	-1649	2865	2810	2780	2725	2695	2795	2710	644	825	5000	1760	5	1	12878076	350	-29.25	0.49	12	0.03	-93.00	5605.00	5910	20240214	-53.98	2660	20250204	2.26	3170	-14.20	20250109	2660	2.26	20250204	5910	-53.98	20240214	2660	2.26	20250204	0.62	N	405920	5000	643 억	55261	N	N	N	N
88	20250214	101228	57	100.00	KOSDAQ		유통	N	N	N	N	N	2755	0	3	0.00	438120	159	1.45	2780	2785	2750	3580	1930	2755	2755.47	0.43	-46	2865	2810	2780	2725	2695	2795	2710	644	825	5000	1760	5	1	12878076	355	-29.62	0.49	12	0.00	-93.00	5605.00	5910	20240214	-53.38	2660	20250204	3.57	3170	-13.09	20250109	2660	3.57	20250204	5910	-53.38	20240214	2660	3.57	20250204	0.62	N	405920	5000	643 억	55261	N	N	N	N
89	20250214	091233	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	30	2	1.09	50045	18	0.16	2780	2785	2780	3580	1930	2755	2780.28	0.43	-10	2865	2810	2780	2725	2695	2795	2710	644	825	5000	1760	5	1	12878076	359	-29.95	0.50	12	0.00	-93.00	5605.00	5910	20240214	-52.88	2660	20250204	4.70	3170	-12.15	20250109	2660	4.70	20250204	5910	-52.88	20240214	2660	4.70	20250204	0.62	N	405920	5000	643 억	55261	N	N	N	N
90	20250213	161222	57	100.00	KOSDAQ		유통	N	N	N	N	N	2755	-20	5	-0.72	28118895	10140	101.62	2775	2835	2750	3605	1945	2775	2773.07	0.44	-1108	2881	2827	2771	2717	2661	2800	2690	644	830	5000	1770	5	1	12878076	355	-29.62	0.49	12	0.08	-93.00	5605.00	6020	20240131	-54.24	2660	20250204	3.57	3170	-13.09	20250109	2660	3.57	20250204	5910	-53.38	20240214	2660	3.57	20250204	0.62	N	405920	5000	643 억	56223	N	N	N	N
91	20250213	151223	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	0	3	0.00	27848705	10042	100.64	2775	2835	2750	3605	1945	2775	2773.22	0.44	-1024	2881	2827	2771	2717	2661	2800	2690	644	830	5000	1770	5	1	12878076	357	-29.84	0.50	12	0.08	-93.00	5605.00	6020	20240131	-53.90	2660	20250204	4.32	3170	-12.46	20250109	2660	4.32	20250204	5910	-53.05	20240214	2660	4.32	20250204	0.62	N	405920	5000	643 억	56223	N	N	N	N
92	20250213	141219	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	-15	5	-0.54	20175020	7258	72.74	2775	2835	2750	3605	1945	2775	2779.69	0.44	-1102	2881	2827	2771	2717	2661	2800	2690	644	830	5000	1770	5	1	12878076	355	-29.68	0.49	12	0.06	-93.00	5605.00	6020	20240131	-54.15	2660	20250204	3.76	3170	-12.93	20250109	2660	3.76	20250204	5910	-53.30	20240214	2660	3.76	20250204	0.62	N	405920	5000	643 억	56223	N	N	N	N
93	20250213	131220	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	0	3	0.00	15221410	5461	54.73	2775	2835	2760	3605	1945	2775	2787.29	0.44	-1198	2881	2827	2771	2717	2661	2800	2690	644	830	5000	1770	5	1	12878076	357	-29.84	0.50	12	0.04	-93.00	5605.00	6020	20240131	-53.90	2660	20250204	4.32	3170	-12.46	20250109	2660	4.32	20250204	5910	-53.05	20240214	2660	4.32	20250204	0.62	N	405920	5000	643 억	56223	N	N	N	N
94	20250213	121219	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	0	3	0.00	14800720	5309	53.21	2775	2835	2760	3605	1945	2775	2787.85	0.44	-1219	2881	2827	2771	2717	2661	2800	2690	644	830	5000	1770	5	1	12878076	357	-29.84	0.50	12	0.04	-93.00	5605.00	6020	20240131	-53.90	2660	20250204	4.32	3170	-12.46	20250109	2660	4.32	20250204	5910	-53.05	20240214	2660	4.32	20250204	0.62	N	405920	5000	643 억	56223	N	N	N	N
95	20250213	111218	57	100.00	KOSDAQ		유통	N	N	N	N	N	2780	5	2	0.18	11756110	4206	42.15	2775	2835	2765	3605	1945	2775	2795.08	0.44	-1201	2881	2827	2771	2717	2661	2800	2690	644	830	5000	1770	5	1	12878076	358	-29.89	0.50	12	0.03	-93.00	5605.00	6020	20240131	-53.82	2660	20250204	4.51	3170	-12.30	20250109	2660	4.51	20250204	5910	-52.96	20240214	2660	4.51	20250204	0.62	N	405920	5000	643 억	56223	N	N	N	N
96	20250213	101220	57	100.00	KOSDAQ		유통	N	N	N	N	N	2810	35	2	1.26	4544090	1617	16.21	2775	2835	2775	3605	1945	2775	2810.20	0.44	-615	2881	2827	2771	2717	2661	2800	2690	644	830	5000	1770	5	1	12878076	362	-30.22	0.50	12	0.01	-93.00	5605.00	6020	20240131	-53.32	2660	20250204	5.64	3170	-11.36	20250109	2660	5.64	20250204	5910	-52.45	20240214	2660	5.64	20250204	0.62	N	405920	5000	643 억	56223	N	N	N	N
97	20250213	091213	57	100.00	KOSDAQ		유통	N	N	N	N	N	2825	50	2	1.80	150205	54	0.54	2775	2835	2775	3605	1945	2775	2781.57	0.44	-1	2881	2827	2771	2717	2661	2800	2690	644	830	5000	1770	5	1	12878076	364	-30.38	0.50	12	0.00	-93.00	5605.00	6020	20240131	-53.07	2660	20250204	6.20	3170	-10.88	20250109	2660	6.20	20250204	5910	-52.20	20240214	2660	6.20	20250204	0.62	N	405920	5000	643 억	56223	N	N	N	N
98	20250212	161210	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	-15	5	-0.54	27660620	9978	30.75	2790	2825	2715	3625	1955	2790	2772.16	0.44	-824	2950	2870	2815	2735	2680	2910	2775	644	835	5000	1780	5	1	12878076	357	-29.84	0.50	12	0.08	-93.00	5605.00	6950	20240130	-60.07	2660	20250204	4.32	3170	-12.46	20250109	2660	4.32	20250204	5910	-53.05	20240214	2660	4.32	20250204	0.61	N	405920	5000	643 억	57050	N	N	N	N
99	20250212	151209	57	100.00	KOSDAQ		유통	N	N	N	N	N	2815	25	2	0.90	27468940	9909	30.53	2790	2825	2715	3625	1955	2790	2772.12	0.44	-828	2950	2870	2815	2735	2680	2910	2775	644	835	5000	1780	5	1	12878076	363	-30.27	0.50	12	0.08	-93.00	5605.00	6950	20240130	-59.50	2660	20250204	5.83	3170	-11.20	20250109	2660	5.83	20250204	5910	-52.37	20240214	2660	5.83	20250204	0.61	N	405920	5000	643 억	57050	N	N	N	N
100	20250212	141211	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	-5	5	-0.18	21412725	7746	23.87	2790	2815	2715	3625	1955	2790	2764.36	0.44	-818	2950	2870	2815	2735	2680	2910	2775	644	835	5000	1780	5	1	12878076	359	-29.95	0.50	12	0.06	-93.00	5605.00	6950	20240130	-59.93	2660	20250204	4.70	3170	-12.15	20250109	2660	4.70	20250204	5910	-52.88	20240214	2660	4.70	20250204	0.61	N	405920	5000	643 억	57050	N	N	N	N
101	20250212	131214	57	100.00	KOSDAQ		유통	N	N	N	N	N	2780	-10	5	-0.36	11114405	3999	12.32	2790	2815	2760	3625	1955	2790	2779.30	0.44	-795	2950	2870	2815	2735	2680	2910	2775	644	835	5000	1780	5	1	12878076	358	-29.89	0.50	12	0.03	-93.00	5605.00	6950	20240130	-60.00	2660	20250204	4.51	3170	-12.30	20250109	2660	4.51	20250204	5910	-52.96	20240214	2660	4.51	20250204	0.61	N	405920	5000	643 억	57050	N	N	N	N
102	20250212	121209	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	-5	5	-0.18	9655765	3474	10.71	2790	2815	2760	3625	1955	2790	2779.44	0.44	-795	2950	2870	2815	2735	2680	2910	2775	644	835	5000	1780	5	1	12878076	359	-29.95	0.50	12	0.03	-93.00	5605.00	6950	20240130	-59.93	2660	20250204	4.70	3170	-12.15	20250109	2660	4.70	20250204	5910	-52.88	20240214	2660	4.70	20250204	0.61	N	405920	5000	643 억	57050	N	N	N	N
103	20250212	111208	57	100.00	KOSDAQ		유통	N	N	N	N	N	2800	10	2	0.36	3509750	1265	3.90	2790	2815	2760	3625	1955	2790	2774.51	0.44	-424	2950	2870	2815	2735	2680	2910	2775	644	835	5000	1780	5	1	12878076	361	-30.11	0.50	12	0.01	-93.00	5605.00	6950	20240130	-59.71	2660	20250204	5.26	3170	-11.67	20250109	2660	5.26	20250204	5910	-52.62	20240214	2660	5.26	20250204	0.61	N	405920	5000	643 억	57050	N	N	N	N
104	20250212	101202	57	100.00	KOSDAQ		유통	N	N	N	N	N	2790	0	3	0.00	3090910	1115	3.44	2790	2815	2760	3625	1955	2790	2772.12	0.44	-376	2950	2870	2815	2735	2680	2910	2775	644	835	5000	1780	5	1	12878076	359	-30.00	0.50	12	0.01	-93.00	5605.00	6950	20240130	-59.86	2660	20250204	4.89	3170	-11.99	20250109	2660	4.89	20250204	5910	-52.79	20240214	2660	4.89	20250204	0.61	N	405920	5000	643 억	57050	N	N	N	N
105	20250212	091122	57	100.00	KOSDAQ		유통	N	N	N	N	N	2805	15	2	0.54	61345	22	0.07	2790	2805	2775	3625	1955	2790	2788.41	0.44	-3	2950	2870	2815	2735	2680	2910	2775	644	835	5000	1780	5	1	12878076	361	-30.16	0.50	12	0.00	-93.00	5605.00	6950	20240130	-59.64	2660	20250204	5.45	3170	-11.51	20250109	2660	5.45	20250204	5910	-52.54	20240214	2660	5.45	20250204	0.61	N	405920	5000	643 억	57050	N	N	N	N
106	20250211	161213	57	100.00	KOSDAQ		유통	N	N	N	N	N	2790	15	2	0.54	90699640	32450	364.16	2775	2895	2760	3605	1945	2775	2795.08	0.43	1804	2835	2805	2770	2740	2705	2820	2755	644	830	5000	1770	5	1	12878076	359	-30.00	0.50	12	0.25	-93.00	5605.00	6950	20240130	-59.86	2660	20250204	4.89	3170	-11.99	20250109	2660	4.89	20250204	5910	-52.79	20240214	2660	4.89	20250204	0.60	N	405920	5000	643 억	55406	N	N	N	N
107	20250211	151214	57	100.00	KOSDAQ		유통	N	N	N	N	N	2815	40	2	1.44	89709190	32095	360.17	2775	2895	2760	3605	1945	2775	2795.11	0.43	1824	2835	2805	2770	2740	2705	2820	2755	644	830	5000	1770	5	1	12878076	363	-30.27	0.50	12	0.25	-93.00	5605.00	6950	20240130	-59.50	2660	20250204	5.83	3170	-11.20	20250109	2660	5.83	20250204	5910	-52.37	20240214	2660	5.83	20250204	0.60	N	405920	5000	643 억	55406	N	N	N	N
108	20250211	141212	57	100.00	KOSDAQ		유통	N	N	N	N	N	2770	-5	5	-0.18	85424375	30563	342.98	2775	2895	2760	3605	1945	2775	2795.03	0.43	1783	2835	2805	2770	2740	2705	2820	2755	644	830	5000	1770	5	1	12878076	357	-29.78	0.49	12	0.24	-93.00	5605.00	6950	20240130	-60.14	2660	20250204	4.14	3170	-12.62	20250109	2660	4.14	20250204	5910	-53.13	20240214	2660	4.14	20250204	0.60	N	405920	5000	643 억	55406	N	N	N	N
109	20250211	131213	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	10	2	0.36	21732930	7790	87.42	2775	2825	2760	3605	1945	2775	2789.85	0.43	-160	2835	2805	2770	2740	2705	2820	2755	644	830	5000	1770	5	1	12878076	359	-29.95	0.50	12	0.06	-93.00	5605.00	6950	20240130	-59.93	2660	20250204	4.70	3170	-12.15	20250109	2660	4.70	20250204	5910	-52.88	20240214	2660	4.70	20250204	0.60	N	405920	5000	643 억	55406	N	N	N	N
110	20250211	121211	57	100.00	KOSDAQ		유통	N	N	N	N	N	2790	15	2	0.54	16897380	6047	67.86	2775	2825	2760	3605	1945	2775	2794.34	0.43	-330	2835	2805	2770	2740	2705	2820	2755	644	830	5000	1770	5	1	12878076	359	-30.00	0.50	12	0.05	-93.00	5605.00	6950	20240130	-59.86	2660	20250204	4.89	3170	-11.99	20250109	2660	4.89	20250204	5910	-52.79	20240214	2660	4.89	20250204	0.60	N	405920	5000	643 억	55406	N	N	N	N
111	20250211	111212	57	100.00	KOSDAQ		유통	N	N	N	N	N	2825	50	2	1.80	15553000	5568	62.48	2775	2825	2760	3605	1945	2775	2793.28	0.43	-484	2835	2805	2770	2740	2705	2820	2755	644	830	5000	1770	5	1	12878076	364	-30.38	0.50	12	0.04	-93.00	5605.00	6950	20240130	-59.35	2660	20250204	6.20	3170	-10.88	20250109	2660	6.20	20250204	5910	-52.20	20240214	2660	6.20	20250204	0.60	N	405920	5000	643 억	55406	N	N	N	N
112	20250211	101210	57	100.00	KOSDAQ		유통	N	N	N	N	N	2805	30	2	1.08	7280105	2616	29.36	2775	2805	2760	3605	1945	2775	2782.91	0.43	320	2835	2805	2770	2740	2705	2820	2755	644	830	5000	1770	5	1	12878076	361	-30.16	0.50	12	0.02	-93.00	5605.00	6950	20240130	-59.64	2660	20250204	5.45	3170	-11.51	20250109	2660	5.45	20250204	5910	-52.54	20240214	2660	5.45	20250204	0.60	N	405920	5000	643 억	55406	N	N	N	N
113	20250211	091218	57	100.00	KOSDAQ		유통	N	N	N	N	N	2790	15	2	0.54	52740	19	0.21	2775	2790	2775	3605	1945	2775	2775.79	0.43	16	2835	2805	2770	2740	2705	2820	2755	644	830	5000	1770	5	1	12878076	359	-30.00	0.50	12	0.00	-93.00	5605.00	6950	20240130	-59.86	2660	20250204	4.89	3170	-11.99	20250109	2660	4.89	20250204	5910	-52.79	20240214	2660	4.89	20250204	0.60	N	405920	5000	643 억	55406	N	N	N	N
114	20250210	161204	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	15	2	0.54	24295225	8815	57.91	2745	2800	2735	3585	1935	2760	2756.12	0.41	3099	2820	2790	2765	2735	2710	2777	2722	644	825	5000	1760	5	1	12878076	357	-29.84	0.50	12	0.07	-93.00	5605.00	6950	20240130	-60.07	2660	20250204	4.32	3170	-12.46	20250109	2660	4.32	20250204	5910	-53.05	20240214	2660	4.32	20250204	0.60	N	405920	5000	643 억	52315	N	N	N	N
115	20250210	151205	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	15	2	0.54	23165815	8408	55.23	2745	2800	2735	3585	1935	2760	2755.21	0.41	3095	2820	2790	2765	2735	2710	2777	2722	644	825	5000	1760	5	1	12878076	357	-29.84	0.50	12	0.07	-93.00	5605.00	6950	20240130	-60.07	2660	20250204	4.32	3170	-12.46	20250109	2660	4.32	20250204	5910	-53.05	20240214	2660	4.32	20250204	0.60	N	405920	5000	643 억	52315	N	N	N	N
116	20250210	141203	57	100.00	KOSDAQ		유통	N	N	N	N	N	2770	10	2	0.36	19101520	6933	45.54	2745	2800	2735	3585	1935	2760	2755.16	0.41	2980	2820	2790	2765	2735	2710	2777	2722	644	825	5000	1760	5	1	12878076	357	-29.78	0.49	12	0.05	-93.00	5605.00	6950	20240130	-60.14	2660	20250204	4.14	3170	-12.62	20250109	2660	4.14	20250204	5910	-53.13	20240214	2660	4.14	20250204	0.60	N	405920	5000	643 억	52315	N	N	N	N
117	20250210	131207	57	100.00	KOSDAQ		유통	N	N	N	N	N	2770	10	2	0.36	15174125	5514	36.22	2745	2800	2735	3585	1935	2760	2751.93	0.41	1792	2820	2790	2765	2735	2710	2777	2722	644	825	5000	1760	5	1	12878076	357	-29.78	0.49	12	0.04	-93.00	5605.00	6950	20240130	-60.14	2660	20250204	4.14	3170	-12.62	20250109	2660	4.14	20250204	5910	-53.13	20240214	2660	4.14	20250204	0.60	N	405920	5000	643 억	52315	N	N	N	N
118	20250210	121201	57	100.00	KOSDAQ		유통	N	N	N	N	N	2790	30	2	1.09	12282390	4472	29.38	2745	2800	2735	3585	1935	2760	2746.51	0.41	1723	2820	2790	2765	2735	2710	2777	2722	644	825	5000	1760	5	1	12878076	359	-30.00	0.50	12	0.03	-93.00	5605.00	6950	20240130	-59.86	2660	20250204	4.89	3170	-11.99	20250109	2660	4.89	20250204	5910	-52.79	20240214	2660	4.89	20250204	0.60	N	405920	5000	643 억	52315	N	N	N	N
119	20250210	111156	57	100.00	KOSDAQ		유통	N	N	N	N	N	2750	-10	5	-0.36	8951040	3265	21.45	2745	2760	2735	3585	1935	2760	2741.51	0.41	982	2820	2790	2765	2735	2710	2777	2722	644	825	5000	1760	5	1	12878076	354	-29.57	0.49	12	0.03	-93.00	5605.00	6950	20240130	-60.43	2660	20250204	3.38	3170	-13.25	20250109	2660	3.38	20250204	5910	-53.47	20240214	2660	3.38	20250204	0.60	N	405920	5000	643 억	52315	N	N	N	N
120	20250210	101155	57	100.00	KOSDAQ		유통	N	N	N	N	N	2745	-15	5	-0.54	7209865	2631	17.28	2745	2760	2735	3585	1935	2760	2740.35	0.41	982	2820	2790	2765	2735	2710	2777	2722	644	825	5000	1760	5	1	12878076	354	-29.52	0.49	12	0.02	-93.00	5605.00	6950	20240130	-60.50	2660	20250204	3.20	3170	-13.41	20250109	2660	3.20	20250204	5910	-53.55	20240214	2660	3.20	20250204	0.60	N	405920	5000	643 억	52315	N	N	N	N
121	20250210	091155	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	0	3	0.00	848220	309	2.03	2745	2760	2745	3585	1935	2760	2745.05	0.41	-163	2820	2790	2765	2735	2710	2777	2722	644	825	5000	1760	5	1	12878076	355	-29.68	0.49	12	0.00	-93.00	5605.00	6950	20240130	-60.29	2660	20250204	3.76	3170	-12.93	20250109	2660	3.76	20250204	5910	-53.30	20240214	2660	3.76	20250204	0.60	N	405920	5000	643 억	52315	N	N	N	N
122	20250207	161142	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	-25	5	-0.90	41840680	15184	233.28	2780	2795	2740	3620	1950	2785	2755.41	0.42	-1861	2825	2805	2775	2755	2725	2815	2765	644	835	5000	1780	5	1	12878076	355	-29.68	0.49	12	0.12	-93.00	5605.00	6950	20240130	-60.29	2660	20250204	3.76	3170	-12.93	20250109	2660	3.76	20250204	5910	-53.30	20240214	2660	3.76	20250204	0.60	N	405920	5000	643 억	54176	N	N	N	N
123	20250207	151144	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	-25	5	-0.90	40141520	14568	223.81	2780	2795	2740	3620	1950	2785	2755.41	0.42	-1921	2825	2805	2775	2755	2725	2815	2765	644	835	5000	1780	5	1	12878076	355	-29.68	0.49	12	0.11	-93.00	5605.00	6950	20240130	-60.29	2660	20250204	3.76	3170	-12.93	20250109	2660	3.76	20250204	5910	-53.30	20240214	2660	3.76	20250204	0.60	N	405920	5000	643 억	54176	N	N	N	N
124	20250207	141143	57	100.00	KOSDAQ		유통	N	N	N	N	N	2770	-15	5	-0.54	33706905	12229	187.88	2780	2795	2740	3620	1950	2785	2756.25	0.42	-2201	2825	2805	2775	2755	2725	2815	2765	644	835	5000	1780	5	1	12878076	357	-29.78	0.49	12	0.09	-93.00	5605.00	6950	20240130	-60.14	2660	20250204	4.14	3170	-12.62	20250109	2660	4.14	20250204	5910	-53.13	20240214	2660	4.14	20250204	0.60	N	405920	5000	643 억	54176	N	N	N	N
125	20250207	131142	57	100.00	KOSDAQ		유통	N	N	N	N	N	2770	-15	5	-0.54	29278545	10625	163.24	2780	2795	2740	3620	1950	2785	2755.56	0.42	-2173	2825	2805	2775	2755	2725	2815	2765	644	835	5000	1780	5	1	12878076	357	-29.78	0.49	12	0.08	-93.00	5605.00	6950	20240130	-60.14	2660	20250204	4.14	3170	-12.62	20250109	2660	4.14	20250204	5910	-53.13	20240214	2660	4.14	20250204	0.60	N	405920	5000	643 억	54176	N	N	N	N
126	20250207	121141	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	-25	5	-0.90	23474500	8512	130.77	2780	2795	2740	3620	1950	2785	2757.74	0.42	-2176	2825	2805	2775	2755	2725	2815	2765	644	835	5000	1780	5	1	12878076	355	-29.68	0.49	12	0.07	-93.00	5605.00	6950	20240130	-60.29	2660	20250204	3.76	3170	-12.93	20250109	2660	3.76	20250204	5910	-53.30	20240214	2660	3.76	20250204	0.60	N	405920	5000	643 억	54176	N	N	N	N
127	20250207	111138	57	100.00	KOSDAQ		유통	N	N	N	N	N	2770	-15	5	-0.54	20242920	7343	112.81	2780	2795	2740	3620	1950	2785	2756.67	0.42	-2101	2825	2805	2775	2755	2725	2815	2765	644	835	5000	1780	5	1	12878076	357	-29.78	0.49	12	0.06	-93.00	5605.00	6950	20240130	-60.14	2660	20250204	4.14	3170	-12.62	20250109	2660	4.14	20250204	5910	-53.13	20240214	2660	4.14	20250204	0.60	N	405920	5000	643 억	54176	N	N	N	N
128	20250207	101143	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	-25	5	-0.90	15255480	5536	85.05	2780	2795	2740	3620	1950	2785	2755.56	0.42	-1044	2825	2805	2775	2755	2725	2815	2765	644	835	5000	1780	5	1	12878076	355	-29.68	0.49	12	0.04	-93.00	5605.00	6950	20240130	-60.29	2660	20250204	3.76	3170	-12.93	20250109	2660	3.76	20250204	5910	-53.30	20240214	2660	3.76	20250204	0.60	N	405920	5000	643 억	54176	N	N	N	N
129	20250207	091150	57	100.00	KOSDAQ		유통	N	N	N	N	N	2795	10	2	0.36	2013085	727	11.17	2780	2795	2745	3620	1950	2785	2768.49	0.42	66	2825	2805	2775	2755	2725	2815	2765	644	835	5000	1780	5	1	12878076	360	-30.05	0.50	12	0.01	-93.00	5605.00	6950	20240130	-59.78	2660	20250204	5.08	3170	-11.83	20250109	2660	5.08	20250204	5910	-52.71	20240214	2660	5.08	20250204	0.60	N	405920	5000	643 억	54176	N	N	N	N
130	20250206	161112	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	45	2	1.64	18067320	6508	40.45	2745	2795	2745	3560	1920	2740	2776.17	0.40	2342	2800	2770	2745	2715	2690	2785	2730	644	820	5000	1750	5	1	12878076	359	-29.95	0.50	12	0.05	-93.00	5605.00	6950	20240130	-59.93	2660	20250204	4.70	3170	-12.15	20250109	2660	4.70	20250204	5910	-52.88	20240214	2660	4.70	20250204	0.60	N	405920	5000	643 억	51838	N	N	N	N
131	20250206	151118	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	45	2	1.64	16426950	5919	36.79	2745	2795	2745	3560	1920	2740	2775.29	0.40	2365	2800	2770	2745	2715	2690	2785	2730	644	820	5000	1750	5	1	12878076	359	-29.95	0.50	12	0.05	-93.00	5605.00	6950	20240130	-59.93	2660	20250204	4.70	3170	-12.15	20250109	2660	4.70	20250204	5910	-52.88	20240214	2660	4.70	20250204	0.60	N	405920	5000	643 억	51838	N	N	N	N
132	20250206	141118	57	100.00	KOSDAQ		유통	N	N	N	N	N	2780	40	2	1.46	14425415	5194	32.28	2745	2795	2745	3560	1920	2740	2777.32	0.40	2268	2800	2770	2745	2715	2690	2785	2730	644	820	5000	1750	5	1	12878076	358	-29.89	0.50	12	0.04	-93.00	5605.00	6950	20240130	-60.00	2660	20250204	4.51	3170	-12.30	20250109	2660	4.51	20250204	5910	-52.96	20240214	2660	4.51	20250204	0.60	N	405920	5000	643 억	51838	N	N	N	N
133	20250206	131115	57	100.00	KOSDAQ		유통	N	N	N	N	N	2790	50	2	1.82	11573845	4168	25.90	2745	2795	2745	3560	1920	2740	2776.83	0.40	1793	2800	2770	2745	2715	2690	2785	2730	644	820	5000	1750	5	1	12878076	359	-30.00	0.50	12	0.03	-93.00	5605.00	6950	20240130	-59.86	2660	20250204	4.89	3170	-11.99	20250109	2660	4.89	20250204	5910	-52.79	20240214	2660	4.89	20250204	0.60	N	405920	5000	643 억	51838	N	N	N	N
134	20250206	121111	57	100.00	KOSDAQ		유통	N	N	N	N	N	2790	50	2	1.82	9737335	3509	21.81	2745	2790	2745	3560	1920	2740	2774.96	0.40	1304	2800	2770	2745	2715	2690	2785	2730	644	820	5000	1750	5	1	12878076	359	-30.00	0.50	12	0.03	-93.00	5605.00	6950	20240130	-59.86	2660	20250204	4.89	3170	-11.99	20250109	2660	4.89	20250204	5910	-52.79	20240214	2660	4.89	20250204	0.60	N	405920	5000	643 억	51838	N	N	N	N
135	20250206	111107	57	100.00	KOSDAQ		유통	N	N	N	N	N	2780	40	2	1.46	2545630	918	5.71	2745	2785	2745	3560	1920	2740	2773.02	0.40	-201	2800	2770	2745	2715	2690	2785	2730	644	820	5000	1750	5	1	12878076	358	-29.89	0.50	12	0.01	-93.00	5605.00	6950	20240130	-60.00	2660	20250204	4.51	3170	-12.30	20250109	2660	4.51	20250204	5910	-52.96	20240214	2660	4.51	20250204	0.60	N	405920	5000	643 억	51838	N	N	N	N
136	20250206	101106	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	45	2	1.64	1825510	659	4.10	2745	2785	2745	3560	1920	2740	2770.12	0.40	-190	2800	2770	2745	2715	2690	2785	2730	644	820	5000	1750	5	1	12878076	359	-29.95	0.50	12	0.01	-93.00	5605.00	6950	20240130	-59.93	2660	20250204	4.70	3170	-12.15	20250109	2660	4.70	20250204	5910	-52.88	20240214	2660	4.70	20250204	0.60	N	405920	5000	643 억	51838	N	N	N	N
137	20250206	091120	57	100.00	KOSDAQ		유통	N	N	N	N	N	2770	30	2	1.09	396035	144	0.89	2745	2770	2745	3560	1920	2740	2750.24	0.40	-3	2800	2770	2745	2715	2690	2785	2730	644	820	5000	1750	5	1	12878076	357	-29.78	0.49	12	0.00	-93.00	5605.00	6950	20240130	-60.14	2660	20250204	4.14	3170	-12.62	20250109	2660	4.14	20250204	5910	-53.13	20240214	2660	4.14	20250204	0.60	N	405920	5000	643 억	51838	N	N	N	N
138	20250205	161101	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	15	2	0.55	41188105	14982	61.70	2725	2775	2720	3540	1910	2725	2749.17	0.38	3023	2848	2786	2723	2661	2598	2755	2630	644	815	5000	1740	5	1	12878076	353	-29.46	0.49	12	0.12	-93.00	5605.00	6950	20240130	-60.58	2660	20250204	3.01	3170	-13.56	20250109	2660	3.01	20250204	5910	-53.64	20240214	2660	3.01	20250204	0.56	N	405920	5000	643 억	48882	N	N	N	N
139	20250205	151105	57	100.00	KOSDAQ		유통	N	N	N	N	N	2765	40	2	1.47	36142715	13142	54.12	2725	2775	2720	3540	1910	2725	2750.17	0.38	3315	2848	2786	2723	2661	2598	2755	2630	644	815	5000	1740	5	1	12878076	356	-29.73	0.49	12	0.10	-93.00	5605.00	6950	20240130	-60.22	2660	20250204	3.95	3170	-12.78	20250109	2660	3.95	20250204	5910	-53.21	20240214	2660	3.95	20250204	0.56	N	405920	5000	643 억	48882	N	N	N	N
140	20250205	141105	57	100.00	KOSDAQ		유통	N	N	N	N	N	2765	40	2	1.47	35252585	12818	52.79	2725	2775	2720	3540	1910	2725	2750.24	0.38	3332	2848	2786	2723	2661	2598	2755	2630	644	815	5000	1740	5	1	12878076	356	-29.73	0.49	12	0.10	-93.00	5605.00	6950	20240130	-60.22	2660	20250204	3.95	3170	-12.78	20250109	2660	3.95	20250204	5910	-53.21	20240214	2660	3.95	20250204	0.56	N	405920	5000	643 억	48882	N	N	N	N
141	20250205	131102	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	50	2	1.83	25280115	9194	37.86	2725	2775	2720	3540	1910	2725	2749.63	0.38	2710	2848	2786	2723	2661	2598	2755	2630	644	815	5000	1740	5	1	12878076	357	-29.84	0.50	12	0.07	-93.00	5605.00	6950	20240130	-60.07	2660	20250204	4.32	3170	-12.46	20250109	2660	4.32	20250204	5910	-53.05	20240214	2660	4.32	20250204	0.56	N	405920	5000	643 억	48882	N	N	N	N
142	20250205	121107	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	35	2	1.28	18084525	6585	27.12	2725	2765	2720	3540	1910	2725	2746.32	0.38	1777	2848	2786	2723	2661	2598	2755	2630	644	815	5000	1740	5	1	12878076	355	-29.68	0.49	12	0.05	-93.00	5605.00	6950	20240130	-60.29	2660	20250204	3.76	3170	-12.93	20250109	2660	3.76	20250204	5910	-53.30	20240214	2660	3.76	20250204	0.56	N	405920	5000	643 억	48882	N	N	N	N
143	20250205	111101	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	35	2	1.28	15550330	5666	23.34	2725	2765	2720	3540	1910	2725	2744.50	0.38	1577	2848	2786	2723	2661	2598	2755	2630	644	815	5000	1740	5	1	12878076	355	-29.68	0.49	12	0.04	-93.00	5605.00	6950	20240130	-60.29	2660	20250204	3.76	3170	-12.93	20250109	2660	3.76	20250204	5910	-53.30	20240214	2660	3.76	20250204	0.56	N	405920	5000	643 억	48882	N	N	N	N
144	20250205	101110	57	100.00	KOSDAQ		유통	N	N	N	N	N	2765	40	2	1.47	7474695	2730	11.24	2725	2765	2725	3540	1910	2725	2737.98	0.38	-18	2848	2786	2723	2661	2598	2755	2630	644	815	5000	1740	5	1	12878076	356	-29.73	0.49	12	0.02	-93.00	5605.00	6950	20240130	-60.22	2660	20250204	3.95	3170	-12.78	20250109	2660	3.95	20250204	5910	-53.21	20240214	2660	3.95	20250204	0.56	N	405920	5000	643 억	48882	N	N	N	N
145	20250205	091121	57	100.00	KOSDAQ		유통	N	N	N	N	N	2755	30	2	1.10	4503505	1650	6.80	2725	2755	2725	3540	1910	2725	2729.40	0.38	149	2848	2786	2723	2661	2598	2755	2630	644	815	5000	1740	5	1	12878076	355	-29.62	0.49	12	0.01	-93.00	5605.00	6950	20240130	-60.36	2660	20250204	3.57	3170	-13.09	20250109	2660	3.57	20250204	5910	-53.38	20240214	2660	3.57	20250204	0.56	N	405920	5000	643 억	48882	N	N	N	N
146	20250204	161039	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2725	0	3	0.00	65574580	24171	54.40	2740	2785	2660	3540	1910	2725	2712.94	0.35	4009	2965	2845	2780	2660	2595	2812	2627	644	815	5000	1740	5	1	12878076	351	-29.30	0.49	12	0.19	-93.00	5605.00	6950	20240130	-60.79	2660	20250204	2.44	3170	-14.04	20250109	2660	2.44	20250204	5910	-53.89	20240214	2660	2.44	20250204	0.57	N	405920	5000	643 억	44901	N	N	N	N
147	20250204	151052	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2705	-20	5	-0.73	56690585	20886	47.01	2740	2785	2660	3540	1910	2725	2714.29	0.35	3046	2965	2845	2780	2660	2595	2812	2627	644	815	5000	1740	5	1	12878076	348	-29.09	0.48	12	0.16	-93.00	5605.00	6950	20240130	-61.08	2660	20250204	1.69	3170	-14.67	20250109	2660	1.69	20250204	5910	-54.23	20240214	2660	1.69	20250204	0.57	N	405920	5000	643 억	44901	N	N	N	N
148	20250204	141051	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2710	-15	5	-0.55	47962475	17660	39.75	2740	2785	2660	3540	1910	2725	2715.88	0.35	2175	2965	2845	2780	2660	2595	2812	2627	644	815	5000	1740	5	1	12878076	349	-29.14	0.48	12	0.14	-93.00	5605.00	6950	20240130	-61.01	2660	20250204	1.88	3170	-14.51	20250109	2660	1.88	20250204	5910	-54.15	20240214	2660	1.88	20250204	0.57	N	405920	5000	643 억	44901	N	N	N	N
149	20250204	131055	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2705	-20	5	-0.73	43469080	16004	36.02	2740	2785	2660	3540	1910	2725	2716.14	0.35	1995	2965	2845	2780	2660	2595	2812	2627	644	815	5000	1740	5	1	12878076	348	-29.09	0.48	12	0.12	-93.00	5605.00	6950	20240130	-61.08	2660	20250204	1.69	3170	-14.67	20250109	2660	1.69	20250204	5910	-54.23	20240214	2660	1.69	20250204	0.57	N	405920	5000	643 억	44901	N	N	N	N
150	20250204	121106	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2730	5	2	0.18	35805535	13177	29.66	2740	2785	2660	3540	1910	2725	2717.28	0.35	1203	2965	2845	2780	2660	2595	2812	2627	644	815	5000	1740	5	1	12878076	352	-29.35	0.49	12	0.10	-93.00	5605.00	6950	20240130	-60.72	2660	20250204	2.63	3170	-13.88	20250109	2660	2.63	20250204	5910	-53.81	20240214	2660	2.63	20250204	0.57	N	405920	5000	643 억	44901	N	N	N	N
151	20250204	111045	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2695	-30	5	-1.10	30808350	11323	25.48	2740	2785	2660	3540	1910	2725	2720.86	0.35	1099	2965	2845	2780	2660	2595	2812	2627	644	815	5000	1740	5	1	12878076	347	-28.98	0.48	12	0.09	-93.00	5605.00	6950	20240130	-61.22	2660	20250204	1.32	3170	-14.98	20250109	2660	1.32	20250204	5910	-54.40	20240214	2660	1.32	20250204	0.57	N	405920	5000	643 억	44901	N	N	N	N
152	20250204	101049	57	100.00	KOSDAQ		유통	N	N	N	N	N	2755	30	2	1.10	9723215	3539	7.96	2740	2785	2725	3540	1910	2725	2747.45	0.35	-251	2965	2845	2780	2660	2595	2812	2627	644	815	5000	1740	5	1	12878076	355	-29.62	0.49	12	0.03	-93.00	5605.00	6950	20240130	-60.36	2715	20250203	1.47	3170	-13.09	20250109	2715	1.47	20250203	5910	-53.38	20240214	2715	1.47	20250203	0.57	N	405920	5000	643 억	44901	N	N	N	N
153	20250204	091049	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	15	2	0.55	553820	202	0.45	2740	2750	2740	3540	1910	2725	2741.68	0.35	-20	2965	2845	2780	2660	2595	2812	2627	644	815	5000	1740	5	1	12878076	353	-29.46	0.49	12	0.00	-93.00	5605.00	6950	20240130	-60.58	2715	20250203	0.92	3170	-13.56	20250109	2715	0.92	20250203	5910	-53.64	20240214	2715	0.92	20250203	0.57	N	405920	5000	643 억	44901	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History