KissMeData/353590/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161302	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	-150	5	-3.56	128396665	31342	163.36	4210	4220	4050	5470	2950	4210	4096.63	0.55	-12241	4456	4332	4261	4137	4066	4297	4102	64	1260	500	2610	5	1	12875570	523	-46.67	1.81	12	0.24	-87.00	2247.00	8120	20240228	-50.00	3600	20241210	12.78	5650	-28.14	20250110	4050	0.25	20250228	8120	-50.00	20240228	3600	12.78	20241210	1.12	N	353590	500	64 억	70460	N	N	N	N
3	20250228	151307	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	-140	5	-3.33	124111395	30287	157.86	4210	4220	4050	5470	2950	4210	4097.84	0.55	-12026	4456	4332	4261	4137	4066	4297	4102	64	1260	500	2610	5	1	12875570	524	-46.78	1.81	12	0.24	-87.00	2247.00	8120	20240228	-49.88	3600	20241210	13.06	5650	-27.96	20250110	4050	0.49	20250228	8120	-49.88	20240228	3600	13.06	20241210	1.12	N	353590	500	64 억	70460	N	N	N	N
4	20250228	141308	57	100.00	KOSDAQ	유통	N	N	N	N	N	4085	-125	5	-2.97	122064635	29785	155.24	4210	4220	4050	5470	2950	4210	4098.19	0.55	-11705	4456	4332	4261	4137	4066	4297	4102	64	1260	500	2610	5	1	12875570	526	-46.95	1.82	12	0.23	-87.00	2247.00	8120	20240228	-49.69	3600	20241210	13.47	5650	-27.70	20250110	4050	0.86	20250228	8120	-49.69	20240228	3600	13.47	20241210	1.12	N	353590	500	64 억	70460	N	N	N	N
5	20250228	131300	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-120	5	-2.85	116319185	28377	147.90	4210	4220	4050	5470	2950	4210	4099.07	0.55	-10721	4456	4332	4261	4137	4066	4297	4102	64	1260	500	2610	5	1	12875570	527	-47.01	1.82	12	0.22	-87.00	2247.00	8120	20240228	-49.63	3600	20241210	13.61	5650	-27.61	20250110	4050	0.99	20250228	8120	-49.63	20240228	3600	13.61	20241210	1.12	N	353590	500	64 억	70460	N	N	N	N
6	20250228	121255	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	-145	5	-3.44	89674155	21807	113.66	4210	4220	4060	5470	2950	4210	4112.17	0.55	-9159	4456	4332	4261	4137	4066	4297	4102	64	1260	500	2610	5	1	12875570	523	-46.72	1.81	12	0.17	-87.00	2247.00	8120	20240228	-49.94	3600	20241210	12.92	5650	-28.05	20250110	4060	0.12	20250228	8120	-49.94	20240228	3600	12.92	20241210	1.12	N	353590	500	64 억	70460	N	N	N	N
7	20250228	111259	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	-110	5	-2.61	64405360	15607	81.35	4210	4220	4060	5470	2950	4210	4126.70	0.55	-4891	4456	4332	4261	4137	4066	4297	4102	64	1260	500	2610	5	1	12875570	528	-47.13	1.82	12	0.12	-87.00	2247.00	8120	20240228	-49.51	3600	20241210	13.89	5650	-27.43	20250110	4060	0.99	20250228	8120	-49.51	20240228	3600	13.89	20241210	1.12	N	353590	500	64 억	70460	N	N	N	N
8	20250228	101258	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	-5	5	-0.12	21224510	5099	26.58	4210	4220	4140	5470	2950	4210	4162.48	0.55	-2565	4456	4332	4261	4137	4066	4297	4102	64	1260	500	2610	5	1	12875570	541	-48.33	1.87	12	0.04	-87.00	2247.00	8120	20240228	-48.21	3600	20241210	16.81	5650	-25.58	20250110	4140	1.57	20250228	8120	-48.21	20240228	3600	16.81	20241210	1.12	N	353590	500	64 억	70460	N	N	N	N
9	20250228	091302	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	0	3	0.00	719295	171	0.89	4210	4220	4165	5470	2950	4210	4206.40	0.55	-80	4456	4332	4261	4137	4066	4297	4102	64	1260	500	2610	5	1	12875570	542	-48.39	1.87	12	0.00	-87.00	2247.00	8120	20240228	-48.15	3600	20241210	16.94	5650	-25.49	20250110	4150	1.45	20250219	8120	-48.15	20240228	3600	16.94	20241210	1.12	N	353590	500	64 억	70460	N	N	N	N
10	20250227	161246	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-85	5	-1.98	81730825	19186	100.69	4330	4385	4190	5580	3010	4295	4259.96	0.57	-3045	4415	4355	4285	4225	4155	4385	4255	64	1285	500	2660	5	1	12875570	542	-48.39	1.87	12	0.15	-87.00	2247.00	8120	20240228	-48.15	3600	20241210	16.94	5650	-25.49	20250110	4150	1.45	20250219	8120	-48.15	20240228	3600	16.94	20241210	1.12	N	353590	500	64 억	73505	N	N	N	N
11	20250227	151248	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	-55	5	-1.28	74207625	17406	91.35	4330	4385	4190	5580	3010	4295	4263.34	0.57	-2417	4415	4355	4285	4225	4155	4385	4255	64	1285	500	2660	5	1	12875570	546	-48.74	1.89	12	0.14	-87.00	2247.00	8120	20240228	-47.78	3600	20241210	17.78	5650	-24.96	20250110	4150	2.17	20250219	8120	-47.78	20240228	3600	17.78	20241210	1.12	N	353590	500	64 억	73505	N	N	N	N
12	20250227	141250	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	-35	5	-0.81	49957220	11651	61.14	4330	4385	4230	5580	3010	4295	4287.81	0.57	-2260	4415	4355	4285	4225	4155	4385	4255	64	1285	500	2660	5	1	12875570	548	-48.97	1.90	12	0.09	-87.00	2247.00	8120	20240228	-47.54	3600	20241210	18.33	5650	-24.60	20250110	4150	2.65	20250219	8120	-47.54	20240228	3600	18.33	20241210	1.12	N	353590	500	64 억	73505	N	N	N	N
13	20250227	131248	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	0	3	0.00	44921360	10468	54.94	4330	4385	4265	5580	3010	4295	4291.30	0.57	-1885	4415	4355	4285	4225	4155	4385	4255	64	1285	500	2660	5	1	12875570	553	-49.37	1.91	12	0.08	-87.00	2247.00	8120	20240228	-47.11	3600	20241210	19.31	5650	-23.98	20250110	4150	3.49	20250219	8120	-47.11	20240228	3600	19.31	20241210	1.12	N	353590	500	64 억	73505	N	N	N	N
14	20250227	121244	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	-5	5	-0.12	36159885	8432	44.25	4330	4385	4265	5580	3010	4295	4288.41	0.57	-856	4415	4355	4285	4225	4155	4385	4255	64	1285	500	2660	5	1	12875570	552	-49.31	1.91	12	0.07	-87.00	2247.00	8120	20240228	-47.17	3600	20241210	19.17	5650	-24.07	20250110	4150	3.37	20250219	8120	-47.17	20240228	3600	19.17	20241210	1.12	N	353590	500	64 억	73505	N	N	N	N
15	20250227	111255	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	-25	5	-0.58	32666195	7616	39.97	4330	4385	4270	5580	3010	4295	4289.15	0.57	-886	4415	4355	4285	4225	4155	4385	4255	64	1285	500	2660	5	1	12875570	550	-49.08	1.90	12	0.06	-87.00	2247.00	8120	20240228	-47.41	3600	20241210	18.61	5650	-24.42	20250110	4150	2.89	20250219	8120	-47.41	20240228	3600	18.61	20241210	1.12	N	353590	500	64 억	73505	N	N	N	N
16	20250227	101328	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	35	2	0.81	28282990	6593	34.60	4330	4385	4275	5580	3010	4295	4289.85	0.57	-226	4415	4355	4285	4225	4155	4385	4255	64	1285	500	2660	5	1	12875570	558	-49.77	1.93	12	0.05	-87.00	2247.00	8120	20240228	-46.67	3600	20241210	20.28	5650	-23.36	20250110	4150	4.34	20250219	8120	-46.67	20240228	3600	20.28	20241210	1.12	N	353590	500	64 억	73505	N	N	N	N
17	20250227	091344	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	-15	5	-0.35	2380270	555	2.91	4330	4385	4275	5580	3010	4295	4288.77	0.57	162	4415	4355	4285	4225	4155	4385	4255	64	1285	500	2660	5	1	12875570	551	-49.20	1.90	12	0.00	-87.00	2247.00	8120	20240228	-47.29	3600	20241210	18.89	5650	-24.25	20250110	4150	3.13	20250219	8120	-47.29	20240228	3600	18.89	20241210	1.12	N	353590	500	64 억	73505	N	N	N	N
18	20250226	161247	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	20	2	0.47	81742415	19044	150.71	4250	4345	4215	5550	2995	4275	4292.29	0.56	1495	4325	4300	4275	4250	4225	4287	4237	64	1275	500	2650	5	1	12875570	553	-49.37	1.91	12	0.15	-87.00	2247.00	8120	20240228	-47.11	3600	20241210	19.31	5650	-23.98	20250110	4150	3.49	20250219	8120	-47.11	20240228	3600	19.31	20241210	1.12	N	353590	500	64 억	72010	N	N	N	N
19	20250226	151252	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	40	2	0.94	79496115	18521	146.57	4250	4345	4215	5550	2995	4275	4292.22	0.56	1622	4325	4300	4275	4250	4225	4287	4237	64	1275	500	2650	5	1	12875570	556	-49.60	1.92	12	0.14	-87.00	2247.00	8120	20240228	-46.86	3600	20241210	19.86	5650	-23.63	20250110	4150	3.98	20250219	8120	-46.86	20240228	3600	19.86	20241210	1.12	N	353590	500	64 억	72010	N	N	N	N
20	20250226	141251	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	25	2	0.58	75492900	17589	139.20	4250	4345	4215	5550	2995	4275	4292.05	0.56	1431	4325	4300	4275	4250	4225	4287	4237	64	1275	500	2650	5	1	12875570	554	-49.43	1.91	12	0.14	-87.00	2247.00	8120	20240228	-47.04	3600	20241210	19.44	5650	-23.89	20250110	4150	3.61	20250219	8120	-47.04	20240228	3600	19.44	20241210	1.12	N	353590	500	64 억	72010	N	N	N	N
21	20250226	131248	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	60	2	1.40	65428460	15258	120.75	4250	4345	4215	5550	2995	4275	4288.14	0.56	1647	4325	4300	4275	4250	4225	4287	4237	64	1275	500	2650	5	1	12875570	558	-49.83	1.93	12	0.12	-87.00	2247.00	8120	20240228	-46.61	3600	20241210	20.42	5650	-23.27	20250110	4150	4.46	20250219	8120	-46.61	20240228	3600	20.42	20241210	1.12	N	353590	500	64 억	72010	N	N	N	N
22	20250226	121248	57	100.00	KOSDAQ	유통	N	N	N	N	N	4325	50	2	1.17	61496670	14346	113.53	4250	4345	4215	5550	2995	4275	4286.68	0.56	1418	4325	4300	4275	4250	4225	4287	4237	64	1275	500	2650	5	1	12875570	557	-49.71	1.92	12	0.11	-87.00	2247.00	8120	20240228	-46.74	3600	20241210	20.14	5650	-23.45	20250110	4150	4.22	20250219	8120	-46.74	20240228	3600	20.14	20241210	1.12	N	353590	500	64 억	72010	N	N	N	N
23	20250226	111247	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	55	2	1.29	50027370	11687	92.49	4250	4345	4215	5550	2995	4275	4280.60	0.56	1314	4325	4300	4275	4250	4225	4287	4237	64	1275	500	2650	5	1	12875570	558	-49.77	1.93	12	0.09	-87.00	2247.00	8120	20240228	-46.67	3600	20241210	20.28	5650	-23.36	20250110	4150	4.34	20250219	8120	-46.67	20240228	3600	20.28	20241210	1.12	N	353590	500	64 억	72010	N	N	N	N
24	20250226	101243	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	65	2	1.52	43872860	10266	81.24	4250	4345	4215	5550	2995	4275	4273.61	0.56	1688	4325	4300	4275	4250	4225	4287	4237	64	1275	500	2650	5	1	12875570	559	-49.89	1.93	12	0.08	-87.00	2247.00	8120	20240228	-46.55	3600	20241210	20.56	5650	-23.19	20250110	4150	4.58	20250219	8120	-46.55	20240228	3600	20.56	20241210	1.12	N	353590	500	64 억	72010	N	N	N	N
25	20250226	091255	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	-5	5	-0.12	7168715	1688	13.36	4250	4290	4215	5550	2995	4275	4246.87	0.56	8	4325	4300	4275	4250	4225	4287	4237	64	1275	500	2650	5	1	12875570	550	-49.08	1.90	12	0.01	-87.00	2247.00	8120	20240228	-47.41	3600	20241210	18.61	5650	-24.42	20250110	4150	2.89	20250219	8120	-47.41	20240228	3600	18.61	20241210	1.12	N	353590	500	64 억	72010	N	N	N	N
26	20250225	161238	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	5	2	0.12	53927175	12627	70.31	4300	4300	4250	5550	2990	4270	4270.78	0.58	-2986	4443	4356	4278	4191	4113	4317	4152	64	1280	500	2640	5	1	12875570	550	-49.14	1.90	12	0.10	-87.00	2247.00	8120	20240228	-47.35	3600	20241210	18.75	5650	-24.34	20250110	4150	3.01	20250219	8120	-47.35	20240228	3600	18.75	20241210	1.09	N	353590	500	64 억	74996	N	N	N	N
27	20250225	151238	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	5	2	0.12	53354425	12493	69.56	4300	4300	4250	5550	2990	4270	4270.75	0.58	-2965	4443	4356	4278	4191	4113	4317	4152	64	1280	500	2640	5	1	12875570	550	-49.14	1.90	12	0.10	-87.00	2247.00	8120	20240228	-47.35	3600	20241210	18.75	5650	-24.34	20250110	4150	3.01	20250219	8120	-47.35	20240228	3600	18.75	20241210	1.09	N	353590	500	64 억	74996	N	N	N	N
28	20250225	141236	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	0	3	0.00	52380975	12265	68.29	4300	4300	4250	5550	2990	4270	4270.77	0.58	-2965	4443	4356	4278	4191	4113	4317	4152	64	1280	500	2640	5	1	12875570	550	-49.08	1.90	12	0.10	-87.00	2247.00	8120	20240228	-47.41	3600	20241210	18.61	5650	-24.42	20250110	4150	2.89	20250219	8120	-47.41	20240228	3600	18.61	20241210	1.09	N	353590	500	64 억	74996	N	N	N	N
29	20250225	131242	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	0	3	0.00	41796715	9785	54.49	4300	4300	4250	5550	2990	4270	4271.51	0.58	-2967	4443	4356	4278	4191	4113	4317	4152	64	1280	500	2640	5	1	12875570	550	-49.08	1.90	12	0.08	-87.00	2247.00	8120	20240228	-47.41	3600	20241210	18.61	5650	-24.42	20250110	4150	2.89	20250219	8120	-47.41	20240228	3600	18.61	20241210	1.09	N	353590	500	64 억	74996	N	N	N	N
30	20250225	121239	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	-10	5	-0.23	34114435	7984	44.46	4300	4300	4250	5550	2990	4270	4272.85	0.58	-3072	4443	4356	4278	4191	4113	4317	4152	64	1280	500	2640	5	1	12875570	548	-48.97	1.90	12	0.06	-87.00	2247.00	8120	20240228	-47.54	3600	20241210	18.33	5650	-24.60	20250110	4150	2.65	20250219	8120	-47.54	20240228	3600	18.33	20241210	1.09	N	353590	500	64 억	74996	N	N	N	N
31	20250225	111237	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	0	3	0.00	33909555	7936	44.19	4300	4300	4250	5550	2990	4270	4272.88	0.58	-3072	4443	4356	4278	4191	4113	4317	4152	64	1280	500	2640	5	1	12875570	550	-49.08	1.90	12	0.06	-87.00	2247.00	8120	20240228	-47.41	3600	20241210	18.61	5650	-24.42	20250110	4150	2.89	20250219	8120	-47.41	20240228	3600	18.61	20241210	1.09	N	353590	500	64 억	74996	N	N	N	N
32	20250225	101235	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	-5	5	-0.12	16505175	3851	21.44	4300	4300	4250	5550	2990	4270	4285.95	0.58	-3072	4443	4356	4278	4191	4113	4317	4152	64	1280	500	2640	5	1	12875570	549	-49.02	1.90	12	0.03	-87.00	2247.00	8120	20240228	-47.48	3600	20241210	18.47	5650	-24.51	20250110	4150	2.77	20250219	8120	-47.48	20240228	3600	18.47	20241210	1.09	N	353590	500	64 억	74996	N	N	N	N
33	20250225	091243	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	5	2	0.12	10604480	2468	13.74	4300	4300	4255	5550	2990	4270	4296.79	0.58	-2015	4443	4356	4278	4191	4113	4317	4152	64	1280	500	2640	5	1	12875570	550	-49.14	1.90	12	0.02	-87.00	2247.00	8120	20240228	-47.35	3600	20241210	18.75	5650	-24.34	20250110	4150	3.01	20250219	8120	-47.35	20240228	3600	18.75	20241210	1.09	N	353590	500	64 억	74996	N	N	N	N
34	20250224	161227	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	-5	5	-0.12	75872370	17932	123.76	4365	4365	4200	5550	2995	4275	4231.10	0.58	-265	4421	4347	4311	4237	4201	4330	4220	64	1275	500	2650	5	1	12875570	550	-49.08	1.90	12	0.14	-87.00	2247.00	8120	20240228	-47.41	3600	20241210	18.61	5650	-24.42	20250110	4150	2.89	20250219	8120	-47.41	20240228	3600	18.61	20241210	1.11	N	353590	500	64 억	75261	N	N	N	N
35	20250224	151227	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	-10	5	-0.23	71944190	17012	117.41	4365	4365	4200	5550	2995	4275	4229.03	0.58	-149	4421	4347	4311	4237	4201	4330	4220	64	1275	500	2650	5	1	12875570	549	-49.02	1.90	12	0.13	-87.00	2247.00	8120	20240228	-47.48	3600	20241210	18.47	5650	-24.51	20250110	4150	2.77	20250219	8120	-47.48	20240228	3600	18.47	20241210	1.11	N	353590	500	64 억	75261	N	N	N	N
36	20250224	141225	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-25	5	-0.58	65471840	15481	106.85	4365	4365	4200	5550	2995	4275	4229.17	0.58	-76	4421	4347	4311	4237	4201	4330	4220	64	1275	500	2650	5	1	12875570	547	-48.85	1.89	12	0.12	-87.00	2247.00	8120	20240228	-47.66	3600	20241210	18.06	5650	-24.78	20250110	4150	2.41	20250219	8120	-47.66	20240228	3600	18.06	20241210	1.11	N	353590	500	64 억	75261	N	N	N	N
37	20250224	131227	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	-15	5	-0.35	59227830	14011	96.70	4365	4365	4200	5550	2995	4275	4227.24	0.58	798	4421	4347	4311	4237	4201	4330	4220	64	1275	500	2650	5	1	12875570	548	-48.97	1.90	12	0.11	-87.00	2247.00	8120	20240228	-47.54	3600	20241210	18.33	5650	-24.60	20250110	4150	2.65	20250219	8120	-47.54	20240228	3600	18.33	20241210	1.11	N	353590	500	64 억	75261	N	N	N	N
38	20250224	121224	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	-10	5	-0.23	57403380	13583	93.75	4365	4365	4200	5550	2995	4275	4226.12	0.58	798	4421	4347	4311	4237	4201	4330	4220	64	1275	500	2650	5	1	12875570	549	-49.02	1.90	12	0.11	-87.00	2247.00	8120	20240228	-47.48	3600	20241210	18.47	5650	-24.51	20250110	4150	2.77	20250219	8120	-47.48	20240228	3600	18.47	20241210	1.11	N	353590	500	64 억	75261	N	N	N	N
39	20250224	111222	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	5	2	0.12	55830330	13214	91.20	4365	4365	4200	5550	2995	4275	4225.09	0.58	865	4421	4347	4311	4237	4201	4330	4220	64	1275	500	2650	5	1	12875570	551	-49.20	1.90	12	0.10	-87.00	2247.00	8120	20240228	-47.29	3600	20241210	18.89	5650	-24.25	20250110	4150	3.13	20250219	8120	-47.29	20240228	3600	18.89	20241210	1.11	N	353590	500	64 억	75261	N	N	N	N
40	20250224	101220	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	-50	5	-1.17	33896045	8036	55.46	4365	4365	4200	5550	2995	4275	4218.02	0.58	1190	4421	4347	4311	4237	4201	4330	4220	64	1275	500	2650	5	1	12875570	544	-48.56	1.88	12	0.06	-87.00	2247.00	8120	20240228	-47.97	3600	20241210	17.36	5650	-25.22	20250110	4150	1.81	20250219	8120	-47.97	20240228	3600	17.36	20241210	1.11	N	353590	500	64 억	75261	N	N	N	N
41	20250224	091229	57	100.00	KOSDAQ	유통	N	N	N	N	N	4325	50	2	1.17	782455	181	1.25	4365	4365	4245	5550	2995	4275	4322.96	0.58	-92	4421	4347	4311	4237	4201	4330	4220	64	1275	500	2650	5	1	12875570	557	-49.71	1.92	12	0.00	-87.00	2247.00	8120	20240228	-46.74	3600	20241210	20.14	5650	-23.45	20250110	4150	4.22	20250219	8120	-46.74	20240228	3600	20.14	20241210	1.11	N	353590	500	64 억	75261	N	N	N	N
42	20250221	161216	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	5	2	0.12	62361720	14459	93.30	4295	4385	4275	5550	2990	4270	4313.02	0.59	-1318	4330	4300	4285	4255	4240	4292	4247	64	1280	500	2640	5	1	12875570	550	-49.14	1.90	12	0.11	-87.00	2247.00	8120	20240228	-47.35	3600	20241210	18.75	5650	-24.34	20250110	4150	3.01	20250219	8120	-47.35	20240228	3600	18.75	20241210	1.15	N	353590	500	64 억	76578	N	N	N	N
43	20250221	151221	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	5	2	0.12	61387020	14231	91.82	4295	4385	4275	5550	2990	4270	4313.61	0.59	-1358	4330	4300	4285	4255	4240	4292	4247	64	1280	500	2640	5	1	12875570	550	-49.14	1.90	12	0.11	-87.00	2247.00	8120	20240228	-47.35	3600	20241210	18.75	5650	-24.34	20250110	4150	3.01	20250219	8120	-47.35	20240228	3600	18.75	20241210	1.15	N	353590	500	64 억	76578	N	N	N	N
44	20250221	141222	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	15	2	0.35	43440250	10043	64.80	4295	4385	4280	5550	2990	4270	4325.43	0.59	-1757	4330	4300	4285	4255	4240	4292	4247	64	1280	500	2640	5	1	12875570	552	-49.25	1.91	12	0.08	-87.00	2247.00	8120	20240228	-47.23	3600	20241210	19.03	5650	-24.16	20250110	4150	3.25	20250219	8120	-47.23	20240228	3600	19.03	20241210	1.15	N	353590	500	64 억	76578	N	N	N	N
45	20250221	131222	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	40	2	0.94	42419250	9805	63.27	4295	4385	4290	5550	2990	4270	4326.29	0.59	-1557	4330	4300	4285	4255	4240	4292	4247	64	1280	500	2640	5	1	12875570	555	-49.54	1.92	12	0.08	-87.00	2247.00	8120	20240228	-46.92	3600	20241210	19.72	5650	-23.72	20250110	4150	3.86	20250219	8120	-46.92	20240228	3600	19.72	20241210	1.15	N	353590	500	64 억	76578	N	N	N	N
46	20250221	121222	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	40	2	0.94	37427710	8642	55.76	4295	4385	4290	5550	2990	4270	4330.91	0.59	-1535	4330	4300	4285	4255	4240	4292	4247	64	1280	500	2640	5	1	12875570	555	-49.54	1.92	12	0.07	-87.00	2247.00	8120	20240228	-46.92	3600	20241210	19.72	5650	-23.72	20250110	4150	3.86	20250219	8120	-46.92	20240228	3600	19.72	20241210	1.15	N	353590	500	64 억	76578	N	N	N	N
47	20250221	111217	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	60	2	1.41	25074790	5772	37.24	4295	4385	4290	5550	2990	4270	4344.21	0.59	-125	4330	4300	4285	4255	4240	4292	4247	64	1280	500	2640	5	1	12875570	558	-49.77	1.93	12	0.04	-87.00	2247.00	8120	20240228	-46.67	3600	20241210	20.28	5650	-23.36	20250110	4150	4.34	20250219	8120	-46.67	20240228	3600	20.28	20241210	1.15	N	353590	500	64 억	76578	N	N	N	N
48	20250221	101220	57	100.00	KOSDAQ	유통	N	N	N	N	N	4320	50	2	1.17	19004295	4375	28.23	4295	4385	4290	5550	2990	4270	4343.84	0.59	-177	4330	4300	4285	4255	4240	4292	4247	64	1280	500	2640	5	1	12875570	556	-49.66	1.92	12	0.03	-87.00	2247.00	8120	20240228	-46.80	3600	20241210	20.00	5650	-23.54	20250110	4150	4.10	20250219	8120	-46.80	20240228	3600	20.00	20241210	1.15	N	353590	500	64 억	76578	N	N	N	N
49	20250221	091223	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	25	2	0.59	764475	178	1.15	4295	4295	4290	5550	2990	4270	4294.80	0.59	14	4330	4300	4285	4255	4240	4292	4247	64	1280	500	2640	5	1	12875570	553	-49.37	1.91	12	0.00	-87.00	2247.00	8120	20240228	-47.11	3600	20241210	19.31	5650	-23.98	20250110	4150	3.49	20250219	8120	-47.11	20240228	3600	19.31	20241210	1.15	N	353590	500	64 억	76578	N	N	N	N
50	20250220	161211	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	-30	5	-0.70	66399545	15475	60.15	4300	4315	4270	5590	3010	4300	4290.76	0.61	-1847	4486	4392	4271	4177	4056	4332	4117	64	1290	500	2660	5	1	12875570	550	-49.08	1.90	12	0.12	-87.00	2247.00	8120	20240228	-47.41	3600	20241210	18.61	5650	-24.42	20250110	4150	2.89	20250219	8120	-47.41	20240228	3600	18.61	20241210	1.15	N	353590	500	64 억	78404	N	N	N	N
51	20250220	151217	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	-10	5	-0.23	60258355	14037	54.56	4300	4315	4270	5590	3010	4300	4292.82	0.61	-1595	4486	4392	4271	4177	4056	4332	4117	64	1290	500	2660	5	1	12875570	552	-49.31	1.91	12	0.11	-87.00	2247.00	8120	20240228	-47.17	3600	20241210	19.17	5650	-24.07	20250110	4150	3.37	20250219	8120	-47.17	20240228	3600	19.17	20241210	1.15	N	353590	500	64 억	78404	N	N	N	N
52	20250220	141216	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	0	3	0.00	48249915	11230	43.65	4300	4315	4270	5590	3010	4300	4296.52	0.61	43	4486	4392	4271	4177	4056	4332	4117	64	1290	500	2660	5	1	12875570	554	-49.43	1.91	12	0.09	-87.00	2247.00	8120	20240228	-47.04	3600	20241210	19.44	5650	-23.89	20250110	4150	3.61	20250219	8120	-47.04	20240228	3600	19.44	20241210	1.15	N	353590	500	64 억	78404	N	N	N	N
53	20250220	131213	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	10	2	0.23	47184925	10982	42.68	4300	4315	4270	5590	3010	4300	4296.57	0.61	117	4486	4392	4271	4177	4056	4332	4117	64	1290	500	2660	5	1	12875570	555	-49.54	1.92	12	0.09	-87.00	2247.00	8120	20240228	-46.92	3600	20241210	19.72	5650	-23.72	20250110	4150	3.86	20250219	8120	-46.92	20240228	3600	19.72	20241210	1.15	N	353590	500	64 억	78404	N	N	N	N
54	20250220	121215	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	5	2	0.12	22786790	5308	20.63	4300	4315	4270	5590	3010	4300	4292.91	0.61	758	4486	4392	4271	4177	4056	4332	4117	64	1290	500	2660	5	1	12875570	554	-49.48	1.92	12	0.04	-87.00	2247.00	8120	20240228	-46.98	3600	20241210	19.58	5650	-23.81	20250110	4150	3.73	20250219	8120	-46.98	20240228	3600	19.58	20241210	1.15	N	353590	500	64 억	78404	N	N	N	N
55	20250220	111214	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	5	2	0.12	21956525	5115	19.88	4300	4315	4270	5590	3010	4300	4292.58	0.61	693	4486	4392	4271	4177	4056	4332	4117	64	1290	500	2660	5	1	12875570	554	-49.48	1.92	12	0.04	-87.00	2247.00	8120	20240228	-46.98	3600	20241210	19.58	5650	-23.81	20250110	4150	3.73	20250219	8120	-46.98	20240228	3600	19.58	20241210	1.15	N	353590	500	64 억	78404	N	N	N	N
56	20250220	101215	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	-15	5	-0.35	8550795	1998	7.77	4300	4300	4270	5590	3010	4300	4279.68	0.61	-389	4486	4392	4271	4177	4056	4332	4117	64	1290	500	2660	5	1	12875570	552	-49.25	1.91	12	0.02	-87.00	2247.00	8120	20240228	-47.23	3600	20241210	19.03	5650	-24.16	20250110	4150	3.25	20250219	8120	-47.23	20240228	3600	19.03	20241210	1.15	N	353590	500	64 억	78404	N	N	N	N
57	20250220	091218	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	-25	5	-0.58	1009040	236	0.92	4300	4300	4270	5590	3010	4300	4275.59	0.61	-20	4486	4392	4271	4177	4056	4332	4117	64	1290	500	2660	5	1	12875570	550	-49.14	1.90	12	0.00	-87.00	2247.00	8120	20240228	-47.35	3600	20241210	18.75	5650	-24.34	20250110	4150	3.01	20250219	8120	-47.35	20240228	3600	18.75	20241210	1.15	N	353590	500	64 억	78404	N	N	N	N
58	20250219	161210	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	10	2	0.23	109468700	25687	159.33	4360	4365	4150	5570	3005	4290	4261.64	0.59	2589	4336	4312	4281	4257	4226	4325	4270	64	1280	500	2650	5	1	12875570	554	-49.43	1.91	12	0.20	-87.00	2247.00	8120	20240228	-47.04	3600	20241210	19.44	5650	-23.89	20250110	4150	3.61	20250219	8120	-47.04	20240228	3600	19.44	20241210	1.14	N	353590	500	64 억	75815	N	N	N	N
59	20250219	151213	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	10	2	0.23	106149825	24914	154.53	4360	4365	4150	5570	3005	4290	4260.65	0.59	2541	4336	4312	4281	4257	4226	4325	4270	64	1280	500	2650	5	1	12875570	554	-49.43	1.91	12	0.19	-87.00	2247.00	8120	20240228	-47.04	3600	20241210	19.44	5650	-23.89	20250110	4150	3.61	20250219	8120	-47.04	20240228	3600	19.44	20241210	1.14	N	353590	500	64 억	75815	N	N	N	N
60	20250219	141208	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	10	2	0.23	95803215	22500	139.56	4360	4365	4150	5570	3005	4290	4257.92	0.59	1904	4336	4312	4281	4257	4226	4325	4270	64	1280	500	2650	5	1	12875570	554	-49.43	1.91	12	0.17	-87.00	2247.00	8120	20240228	-47.04	3600	20241210	19.44	5650	-23.89	20250110	4150	3.61	20250219	8120	-47.04	20240228	3600	19.44	20241210	1.14	N	353590	500	64 억	75815	N	N	N	N
61	20250219	131210	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	-20	5	-0.47	69105530	16237	100.71	4360	4365	4150	5570	3005	4290	4256.05	0.59	1678	4336	4312	4281	4257	4226	4325	4270	64	1280	500	2650	5	1	12875570	550	-49.08	1.90	12	0.13	-87.00	2247.00	8120	20240228	-47.41	3600	20241210	18.61	5650	-24.42	20250110	4150	2.89	20250219	8120	-47.41	20240228	3600	18.61	20241210	1.14	N	353590	500	64 억	75815	N	N	N	N
62	20250219	121210	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	-10	5	-0.23	58281145	13696	84.95	4360	4365	4150	5570	3005	4290	4255.34	0.59	1258	4336	4312	4281	4257	4226	4325	4270	64	1280	500	2650	5	1	12875570	551	-49.20	1.90	12	0.11	-87.00	2247.00	8120	20240228	-47.29	3600	20241210	18.89	5650	-24.25	20250110	4150	3.13	20250219	8120	-47.29	20240228	3600	18.89	20241210	1.14	N	353590	500	64 억	75815	N	N	N	N
63	20250219	111210	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	0	3	0.00	54703785	12863	79.79	4360	4365	4150	5570	3005	4290	4252.80	0.59	1380	4336	4312	4281	4257	4226	4325	4270	64	1280	500	2650	5	1	12875570	552	-49.31	1.91	12	0.10	-87.00	2247.00	8120	20240228	-47.17	3600	20241210	19.17	5650	-24.07	20250110	4150	3.37	20250219	8120	-47.17	20240228	3600	19.17	20241210	1.14	N	353590	500	64 억	75815	N	N	N	N
64	20250219	101211	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	25	2	0.58	50948350	11985	74.34	4360	4365	4150	5570	3005	4290	4251.01	0.59	1384	4336	4312	4281	4257	4226	4325	4270	64	1280	500	2650	5	1	12875570	556	-49.60	1.92	12	0.09	-87.00	2247.00	8120	20240228	-46.86	3600	20241210	19.86	5650	-23.63	20250110	4150	3.98	20250219	8120	-46.86	20240228	3600	19.86	20241210	1.14	N	353590	500	64 억	75815	N	N	N	N
65	20250219	091212	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	20	2	0.47	8521235	1973	12.24	4360	4365	4290	5570	3005	4290	4318.92	0.59	-1960	4336	4312	4281	4257	4226	4325	4270	64	1280	500	2650	5	1	12875570	555	-49.54	1.92	12	0.02	-87.00	2247.00	8120	20240228	-46.92	3600	20241210	19.72	5650	-23.72	20250110	4200	2.62	20250212	8120	-46.92	20240228	3600	19.72	20241210	1.14	N	353590	500	64 억	75815	N	N	N	N
66	20250218	161205	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	15	2	0.35	68803165	16122	71.15	4275	4305	4250	5550	2995	4275	4267.66	0.53	8142	4505	4390	4315	4200	4125	4352	4162	64	1275	500	2650	5	1	12875570	552	-49.31	1.91	12	0.13	-87.00	2247.00	8120	20240228	-47.17	3600	20241210	19.17	5650	-24.07	20250110	4200	2.14	20250212	8120	-47.17	20240228	3600	19.17	20241210	1.12	N	353590	500	64 억	67673	N	N	N	N
67	20250218	151207	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	0	3	0.00	66156155	15504	68.42	4275	4305	4250	5550	2995	4275	4267.04	0.53	8115	4505	4390	4315	4200	4125	4352	4162	64	1275	500	2650	5	1	12875570	550	-49.14	1.90	12	0.12	-87.00	2247.00	8120	20240228	-47.35	3600	20241210	18.75	5650	-24.34	20250110	4200	1.79	20250212	8120	-47.35	20240228	3600	18.75	20241210	1.12	N	353590	500	64 억	67673	N	N	N	N
68	20250218	141208	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	15	2	0.35	63301090	14837	65.48	4275	4305	4250	5550	2995	4275	4266.43	0.53	7893	4505	4390	4315	4200	4125	4352	4162	64	1275	500	2650	5	1	12875570	552	-49.31	1.91	12	0.12	-87.00	2247.00	8120	20240228	-47.17	3600	20241210	19.17	5650	-24.07	20250110	4200	2.14	20250212	8120	-47.17	20240228	3600	19.17	20241210	1.12	N	353590	500	64 억	67673	N	N	N	N
69	20250218	131205	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	15	2	0.35	62191010	14577	64.33	4275	4305	4250	5550	2995	4275	4266.38	0.53	7663	4505	4390	4315	4200	4125	4352	4162	64	1275	500	2650	5	1	12875570	552	-49.31	1.91	12	0.11	-87.00	2247.00	8120	20240228	-47.17	3600	20241210	19.17	5650	-24.07	20250110	4200	2.14	20250212	8120	-47.17	20240228	3600	19.17	20241210	1.12	N	353590	500	64 억	67673	N	N	N	N
70	20250218	121208	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	10	2	0.23	44523030	10443	46.09	4275	4305	4250	5550	2995	4275	4263.43	0.53	4397	4505	4390	4315	4200	4125	4352	4162	64	1275	500	2650	5	1	12875570	552	-49.25	1.91	12	0.08	-87.00	2247.00	8120	20240228	-47.23	3600	20241210	19.03	5650	-24.16	20250110	4200	2.02	20250212	8120	-47.23	20240228	3600	19.03	20241210	1.12	N	353590	500	64 억	67673	N	N	N	N
71	20250218	111205	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	-20	5	-0.47	24306820	5707	25.19	4275	4305	4250	5550	2995	4275	4259.12	0.53	1672	4505	4390	4315	4200	4125	4352	4162	64	1275	500	2650	5	1	12875570	548	-48.91	1.89	12	0.04	-87.00	2247.00	8120	20240228	-47.60	3600	20241210	18.19	5650	-24.69	20250110	4200	1.31	20250212	8120	-47.60	20240228	3600	18.19	20241210	1.12	N	353590	500	64 억	67673	N	N	N	N
72	20250218	101205	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	-5	5	-0.12	23527765	5524	24.38	4275	4305	4250	5550	2995	4275	4259.19	0.53	1750	4505	4390	4315	4200	4125	4352	4162	64	1275	500	2650	5	1	12875570	550	-49.08	1.90	12	0.04	-87.00	2247.00	8120	20240228	-47.41	3600	20241210	18.61	5650	-24.42	20250110	4200	1.67	20250212	8120	-47.41	20240228	3600	18.61	20241210	1.12	N	353590	500	64 억	67673	N	N	N	N
73	20250218	091209	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	0	3	0.00	889200	208	0.92	4275	4275	4275	5550	2995	4275	4275.00	0.53	-137	4505	4390	4315	4200	4125	4352	4162	64	1275	500	2650	5	1	12875570	550	-49.14	1.90	12	0.00	-87.00	2247.00	8120	20240228	-47.35	3600	20241210	18.75	5650	-24.34	20250110	4200	1.79	20250212	8120	-47.35	20240228	3600	18.75	20241210	1.12	N	353590	500	64 억	67673	N	N	N	N
74	20250217	161205	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	-55	5	-1.27	97624725	22652	87.19	4330	4430	4240	5620	3035	4330	4309.76	0.51	1326	4490	4410	4305	4225	4120	4450	4265	64	1290	500	2680	5	1	12875570	550	-49.14	1.90	12	0.18	-87.00	2247.00	8120	20240228	-47.35	3600	20241210	18.75	5650	-24.34	20250110	4200	1.79	20250212	8120	-47.35	20240228	3600	18.75	20241210	1.12	N	353590	500	64 억	65788	N	N	N	N
75	20250217	151203	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	-50	5	-1.15	95914305	22252	85.65	4330	4430	4240	5620	3035	4330	4310.37	0.51	1552	4490	4410	4305	4225	4120	4450	4265	64	1290	500	2680	5	1	12875570	551	-49.20	1.90	12	0.17	-87.00	2247.00	8120	20240228	-47.29	3600	20241210	18.89	5650	-24.25	20250110	4200	1.90	20250212	8120	-47.29	20240228	3600	18.89	20241210	1.12	N	353590	500	64 억	65788	N	N	N	N
76	20250217	141201	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	-45	5	-1.04	86529250	20054	77.19	4330	4430	4240	5620	3035	4330	4314.81	0.51	678	4490	4410	4305	4225	4120	4450	4265	64	1290	500	2680	5	1	12875570	552	-49.25	1.91	12	0.16	-87.00	2247.00	8120	20240228	-47.23	3600	20241210	19.03	5650	-24.16	20250110	4200	2.02	20250212	8120	-47.23	20240228	3600	19.03	20241210	1.12	N	353590	500	64 억	65788	N	N	N	N
77	20250217	131207	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	15	2	0.35	58064485	13406	51.60	4330	4430	4240	5620	3035	4330	4331.23	0.51	-964	4490	4410	4305	4225	4120	4450	4265	64	1290	500	2680	5	1	12875570	559	-49.94	1.93	12	0.10	-87.00	2247.00	8120	20240228	-46.49	3600	20241210	20.69	5650	-23.10	20250110	4200	3.45	20250212	8120	-46.49	20240228	3600	20.69	20241210	1.12	N	353590	500	64 억	65788	N	N	N	N
78	20250217	121206	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	10	2	0.23	37629335	8671	33.38	4330	4430	4240	5620	3035	4330	4339.68	0.51	-969	4490	4410	4305	4225	4120	4450	4265	64	1290	500	2680	5	1	12875570	559	-49.89	1.93	12	0.07	-87.00	2247.00	8120	20240228	-46.55	3600	20241210	20.56	5650	-23.19	20250110	4200	3.33	20250212	8120	-46.55	20240228	3600	20.56	20241210	1.12	N	353590	500	64 억	65788	N	N	N	N
79	20250217	111204	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	10	2	0.23	34588515	7973	30.69	4330	4430	4240	5620	3035	4330	4338.21	0.51	-590	4490	4410	4305	4225	4120	4450	4265	64	1290	500	2680	5	1	12875570	559	-49.89	1.93	12	0.06	-87.00	2247.00	8120	20240228	-46.55	3600	20241210	20.56	5650	-23.19	20250110	4200	3.33	20250212	8120	-46.55	20240228	3600	20.56	20241210	1.12	N	353590	500	64 억	65788	N	N	N	N
80	20250217	101201	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	0	3	0.00	16618240	3842	14.79	4330	4430	4240	5620	3035	4330	4325.41	0.51	469	4490	4410	4305	4225	4120	4450	4265	64	1290	500	2680	5	1	12875570	558	-49.77	1.93	12	0.03	-87.00	2247.00	8120	20240228	-46.67	3600	20241210	20.28	5650	-23.36	20250110	4200	3.10	20250212	8120	-46.67	20240228	3600	20.28	20241210	1.12	N	353590	500	64 억	65788	N	N	N	N
81	20250217	091204	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	15	2	0.35	5154800	1177	4.53	4330	4430	4265	5620	3035	4330	4379.61	0.51	-206	4490	4410	4305	4225	4120	4450	4265	64	1290	500	2680	5	1	12875570	559	-49.94	1.93	12	0.01	-87.00	2247.00	8120	20240228	-46.49	3600	20241210	20.69	5650	-23.10	20250110	4200	3.45	20250212	8120	-46.49	20240228	3600	20.69	20241210	1.12	N	353590	500	64 억	65788	N	N	N	N
82	20250214	161156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	30	2	0.70	111620620	25959	176.62	4300	4385	4200	5590	3010	4300	4299.88	0.51	113	4356	4327	4271	4242	4186	4342	4257	64	1290	500	2660	5	1	12875570	558	-49.77	1.93	12	0.20	-87.00	2247.00	8120	20240228	-46.67	3600	20241210	20.28	5650	-23.36	20250110	4200	3.10	20250214	8120	-46.67	20240228	3600	20.28	20241210	1.11	N	353590	500	64 억	65676	N	N	N	N
83	20250214	151155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	55	2	1.28	104700695	24366	165.78	4300	4385	4200	5590	3010	4300	4297.00	0.51	1725	4356	4327	4271	4242	4186	4342	4257	64	1290	500	2660	5	1	12875570	561	-50.06	1.94	12	0.19	-87.00	2247.00	8120	20240228	-46.37	3600	20241210	20.97	5650	-22.92	20250110	4200	3.69	20250214	8120	-46.37	20240228	3600	20.97	20241210	1.11	N	353590	500	64 억	65676	N	N	N	N
84	20250214	141156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	75	2	1.74	98222420	22882	155.68	4300	4385	4200	5590	3010	4300	4292.56	0.51	2530	4356	4327	4271	4242	4186	4342	4257	64	1290	500	2660	5	1	12875570	563	-50.29	1.95	12	0.18	-87.00	2247.00	8120	20240228	-46.12	3600	20241210	21.53	5650	-22.57	20250110	4200	4.17	20250214	8120	-46.12	20240228	3600	21.53	20241210	1.11	N	353590	500	64 억	65676	N	N	N	N
85	20250214	131159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	65	2	1.51	89354400	20855	141.89	4300	4385	4200	5590	3010	4300	4284.56	0.51	2263	4356	4327	4271	4242	4186	4342	4257	64	1290	500	2660	5	1	12875570	562	-50.17	1.94	12	0.16	-87.00	2247.00	8120	20240228	-46.24	3600	20241210	21.25	5650	-22.74	20250110	4200	3.93	20250214	8120	-46.24	20240228	3600	21.25	20241210	1.11	N	353590	500	64 억	65676	N	N	N	N
86	20250214	121155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	45	2	1.05	84084565	19645	133.66	4300	4385	4200	5590	3010	4300	4280.20	0.51	2231	4356	4327	4271	4242	4186	4342	4257	64	1290	500	2660	5	1	12875570	559	-49.94	1.93	12	0.15	-87.00	2247.00	8120	20240228	-46.49	3600	20241210	20.69	5650	-23.10	20250110	4200	3.45	20250214	8120	-46.49	20240228	3600	20.69	20241210	1.11	N	353590	500	64 억	65676	N	N	N	N
87	20250214	111151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	15	2	0.35	63818570	14983	101.94	4300	4350	4200	5590	3010	4300	4259.40	0.51	1518	4356	4327	4271	4242	4186	4342	4257	64	1290	500	2660	5	1	12875570	556	-49.60	1.92	12	0.12	-87.00	2247.00	8120	20240228	-46.86	3600	20241210	19.86	5650	-23.63	20250110	4200	2.74	20250214	8120	-46.86	20240228	3600	19.86	20241210	1.11	N	353590	500	64 억	65676	N	N	N	N
88	20250214	101152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4235	-65	5	-1.51	38514880	9062	61.65	4300	4300	4200	5590	3010	4300	4250.15	0.51	608	4356	4327	4271	4242	4186	4342	4257	64	1290	500	2660	5	1	12875570	545	-48.68	1.88	12	0.07	-87.00	2247.00	8120	20240228	-47.84	3600	20241210	17.64	5650	-25.04	20250110	4200	0.83	20250214	8120	-47.84	20240228	3600	17.64	20241210	1.11	N	353590	500	64 억	65676	N	N	N	N
89	20250214	091157	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	-10	5	-0.23	1496165	349	2.37	4300	4300	4285	5590	3010	4300	4287.01	0.51	-339	4356	4327	4271	4242	4186	4342	4257	64	1290	500	2660	5	1	12875570	552	-49.31	1.91	12	0.00	-87.00	2247.00	8120	20240228	-47.17	3600	20241210	19.17	5650	-24.07	20250110	4200	2.14	20250212	8120	-47.17	20240228	3600	19.17	20241210	1.11	N	353590	500	64 억	65676	N	N	N	N
90	20250213	161146	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	95	2	2.26	62342070	14659	40.20	4215	4300	4215	5460	2945	4205	4252.81	0.50	1350	4655	4430	4315	4090	3975	4372	4032	64	1255	500	2600	5	1	12875570	554	-49.43	1.91	12	0.11	-87.00	2247.00	8120	20240228	-47.04	3600	20241210	19.44	5650	-23.89	20250110	4200	2.38	20250212	8120	-47.04	20240228	3600	19.44	20241210	1.09	N	353590	500	64 억	64326	N	N	N	N
91	20250213	151147	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	55	2	1.31	52723905	12418	34.06	4215	4295	4215	5460	2945	4205	4245.76	0.50	1490	4655	4430	4315	4090	3975	4372	4032	64	1255	500	2600	5	1	12875570	548	-48.97	1.90	12	0.10	-87.00	2247.00	8120	20240228	-47.54	3600	20241210	18.33	5650	-24.60	20250110	4200	1.43	20250212	8120	-47.54	20240228	3600	18.33	20241210	1.09	N	353590	500	64 억	64326	N	N	N	N
92	20250213	141144	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	90	2	2.14	45833370	10805	29.63	4215	4295	4215	5460	2945	4205	4241.87	0.50	1720	4655	4430	4315	4090	3975	4372	4032	64	1255	500	2600	5	1	12875570	553	-49.37	1.91	12	0.08	-87.00	2247.00	8120	20240228	-47.11	3600	20241210	19.31	5650	-23.98	20250110	4200	2.26	20250212	8120	-47.11	20240228	3600	19.31	20241210	1.09	N	353590	500	64 억	64326	N	N	N	N
93	20250213	131145	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	65	2	1.55	40860910	9642	26.44	4215	4290	4215	5460	2945	4205	4237.80	0.50	1348	4655	4430	4315	4090	3975	4372	4032	64	1255	500	2600	5	1	12875570	550	-49.08	1.90	12	0.07	-87.00	2247.00	8120	20240228	-47.41	3600	20241210	18.61	5650	-24.42	20250110	4200	1.67	20250212	8120	-47.41	20240228	3600	18.61	20241210	1.09	N	353590	500	64 억	64326	N	N	N	N
94	20250213	121143	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	55	2	1.31	34305815	8108	22.24	4215	4290	4215	5460	2945	4205	4231.11	0.50	2155	4655	4430	4315	4090	3975	4372	4032	64	1255	500	2600	5	1	12875570	548	-48.97	1.90	12	0.06	-87.00	2247.00	8120	20240228	-47.54	3600	20241210	18.33	5650	-24.60	20250110	4200	1.43	20250212	8120	-47.54	20240228	3600	18.33	20241210	1.09	N	353590	500	64 억	64326	N	N	N	N
95	20250213	111143	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	70	2	1.66	33644620	7953	21.81	4215	4290	4215	5460	2945	4205	4230.43	0.50	2140	4655	4430	4315	4090	3975	4372	4032	64	1255	500	2600	5	1	12875570	550	-49.14	1.90	12	0.06	-87.00	2247.00	8120	20240228	-47.35	3600	20241210	18.75	5650	-24.34	20250110	4200	1.79	20250212	8120	-47.35	20240228	3600	18.75	20241210	1.09	N	353590	500	64 억	64326	N	N	N	N
96	20250213	101144	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	20	2	0.48	12579835	2980	8.17	4215	4255	4215	5460	2945	4205	4221.42	0.50	-10	4655	4430	4315	4090	3975	4372	4032	64	1255	500	2600	5	1	12875570	544	-48.56	1.88	12	0.02	-87.00	2247.00	8120	20240228	-47.97	3600	20241210	17.36	5650	-25.22	20250110	4200	0.60	20250212	8120	-47.97	20240228	3600	17.36	20241210	1.09	N	353590	500	64 억	64326	N	N	N	N
97	20250213	091138	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	15	2	0.36	3583120	849	2.33	4215	4230	4215	5460	2945	4205	4220.40	0.50	463	4655	4430	4315	4090	3975	4372	4032	64	1255	500	2600	5	1	12875570	543	-48.51	1.88	12	0.01	-87.00	2247.00	8120	20240228	-48.03	3600	20241210	17.22	5650	-25.31	20250110	4200	0.48	20250212	8120	-48.03	20240228	3600	17.22	20241210	1.09	N	353590	500	64 억	64326	N	N	N	N
98	20250212	161135	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	-180	5	-4.10	154977045	36300	138.30	4540	4540	4200	5700	3070	4385	4269.34	0.52	-3103	4601	4492	4431	4322	4261	4462	4292	64	1315	500	2710	5	1	12875570	541	-48.33	1.87	12	0.28	-87.00	2247.00	8120	20240228	-48.21	3600	20241210	16.81	5650	-25.58	20250110	4200	0.12	20250212	8120	-48.21	20240228	3600	16.81	20241210	1.10	N	353590	500	64 억	67369	N	N	N	N
99	20250212	151134	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	-145	5	-3.31	145126305	33958	129.37	4540	4540	4200	5700	3070	4385	4273.70	0.52	-2452	4601	4492	4431	4322	4261	4462	4292	64	1315	500	2710	5	1	12875570	546	-48.74	1.89	12	0.26	-87.00	2247.00	8120	20240228	-47.78	3600	20241210	17.78	5650	-24.96	20250110	4200	0.95	20250212	8120	-47.78	20240228	3600	17.78	20241210	1.10	N	353590	500	64 억	67369	N	N	N	N
100	20250212	141135	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-135	5	-3.08	101088940	23546	89.71	4540	4540	4240	5700	3070	4385	4293.25	0.52	-2143	4601	4492	4431	4322	4261	4462	4292	64	1315	500	2710	5	1	12875570	547	-48.85	1.89	12	0.18	-87.00	2247.00	8120	20240228	-47.66	3600	20241210	18.06	5650	-24.78	20250110	4240	0.24	20250212	8120	-47.66	20240228	3600	18.06	20241210	1.10	N	353590	500	64 억	67369	N	N	N	N
101	20250212	131138	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	-95	5	-2.17	62982820	14594	55.60	4540	4540	4240	5700	3070	4385	4315.67	0.52	-1984	4601	4492	4431	4322	4261	4462	4292	64	1315	500	2710	5	1	12875570	552	-49.31	1.91	12	0.11	-87.00	2247.00	8120	20240228	-47.17	3600	20241210	19.17	5650	-24.07	20250110	4240	1.18	20250212	8120	-47.17	20240228	3600	19.17	20241210	1.10	N	353590	500	64 억	67369	N	N	N	N
102	20250212	121134	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	-85	5	-1.94	53761175	12450	47.43	4540	4540	4240	5700	3070	4385	4318.17	0.52	-1261	4601	4492	4431	4322	4261	4462	4292	64	1315	500	2710	5	1	12875570	554	-49.43	1.91	12	0.10	-87.00	2247.00	8120	20240228	-47.04	3600	20241210	19.44	5650	-23.89	20250110	4240	1.42	20250212	8120	-47.04	20240228	3600	19.44	20241210	1.10	N	353590	500	64 억	67369	N	N	N	N
103	20250212	111133	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	-80	5	-1.82	48898145	11321	43.13	4540	4540	4240	5700	3070	4385	4319.24	0.52	-1135	4601	4492	4431	4322	4261	4462	4292	64	1315	500	2710	5	1	12875570	554	-49.48	1.92	12	0.09	-87.00	2247.00	8120	20240228	-46.98	3600	20241210	19.58	5650	-23.81	20250110	4240	1.53	20250212	8120	-46.98	20240228	3600	19.58	20241210	1.10	N	353590	500	64 억	67369	N	N	N	N
104	20250212	101127	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	-80	5	-1.82	33057025	7665	29.20	4540	4540	4240	5700	3070	4385	4312.72	0.52	7	4601	4492	4431	4322	4261	4462	4292	64	1315	500	2710	5	1	12875570	554	-49.48	1.92	12	0.06	-87.00	2247.00	8120	20240228	-46.98	3600	20241210	19.58	5650	-23.81	20250110	4240	1.53	20250212	8120	-46.98	20240228	3600	19.58	20241210	1.10	N	353590	500	64 억	67369	N	N	N	N
105	20250212	091051	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	-75	5	-1.71	16272660	3753	14.30	4540	4540	4240	5700	3070	4385	4335.91	0.52	-1152	4601	4492	4431	4322	4261	4462	4292	64	1315	500	2710	5	1	12875570	555	-49.54	1.92	12	0.03	-87.00	2247.00	8120	20240228	-46.92	3600	20241210	19.72	5650	-23.72	20250110	4240	1.65	20250212	8120	-46.92	20240228	3600	19.72	20241210	1.10	N	353590	500	64 억	67369	N	N	N	N
106	20250211	161138	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	-115	5	-2.56	114941550	26065	88.58	4490	4540	4370	5850	3150	4500	4409.80	0.58	-7509	4676	4587	4451	4362	4226	4520	4295	64	1350	500	2790	5	1	12875570	565	-50.40	1.95	12	0.20	-87.00	2247.00	8120	20240228	-46.00	3600	20241210	21.81	5650	-22.39	20250110	4240	3.42	20250203	8120	-46.00	20240228	3600	21.81	20241210	1.10	N	353590	500	64 억	74716	N	N	N	N
107	20250211	151138	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-120	5	-2.67	111543275	25290	85.94	4490	4540	4370	5850	3150	4500	4410.57	0.58	-7213	4676	4587	4451	4362	4226	4520	4295	64	1350	500	2790	5	1	12875570	564	-50.34	1.95	12	0.20	-87.00	2247.00	8120	20240228	-46.06	3600	20241210	21.67	5650	-22.48	20250110	4240	3.30	20250203	8120	-46.06	20240228	3600	21.67	20241210	1.10	N	353590	500	64 억	74716	N	N	N	N
108	20250211	141137	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-100	5	-2.22	79272295	17940	60.96	4490	4540	4370	5850	3150	4500	4418.75	0.58	-4644	4676	4587	4451	4362	4226	4520	4295	64	1350	500	2790	5	1	12875570	567	-50.57	1.96	12	0.14	-87.00	2247.00	8120	20240228	-45.81	3600	20241210	22.22	5650	-22.12	20250110	4240	3.77	20250203	8120	-45.81	20240228	3600	22.22	20241210	1.10	N	353590	500	64 억	74716	N	N	N	N
109	20250211	131138	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	-115	5	-2.56	74937020	16953	57.61	4490	4540	4370	5850	3150	4500	4420.28	0.58	-3929	4676	4587	4451	4362	4226	4520	4295	64	1350	500	2790	5	1	12875570	565	-50.40	1.95	12	0.13	-87.00	2247.00	8120	20240228	-46.00	3600	20241210	21.81	5650	-22.39	20250110	4240	3.42	20250203	8120	-46.00	20240228	3600	21.81	20241210	1.10	N	353590	500	64 억	74716	N	N	N	N
110	20250211	121136	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-110	5	-2.44	57289050	12943	43.98	4490	4540	4390	5850	3150	4500	4426.26	0.58	-1871	4676	4587	4451	4362	4226	4520	4295	64	1350	500	2790	5	1	12875570	565	-50.46	1.95	12	0.10	-87.00	2247.00	8120	20240228	-45.94	3600	20241210	21.94	5650	-22.30	20250110	4240	3.54	20250203	8120	-45.94	20240228	3600	21.94	20241210	1.10	N	353590	500	64 억	74716	N	N	N	N
111	20250211	111137	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	-75	5	-1.67	29061525	6540	22.22	4490	4540	4410	5850	3150	4500	4443.66	0.58	-763	4676	4587	4451	4362	4226	4520	4295	64	1350	500	2790	5	1	12875570	570	-50.86	1.97	12	0.05	-87.00	2247.00	8120	20240228	-45.50	3600	20241210	22.92	5650	-21.68	20250110	4240	4.36	20250203	8120	-45.50	20240228	3600	22.92	20241210	1.10	N	353590	500	64 억	74716	N	N	N	N
112	20250211	101136	57	100.00	KOSDAQ	유통	N	N	N	N	N	4475	-25	5	-0.56	22335145	5020	17.06	4490	4540	4410	5850	3150	4500	4449.23	0.58	-626	4676	4587	4451	4362	4226	4520	4295	64	1350	500	2790	5	1	12875570	576	-51.44	1.99	12	0.04	-87.00	2247.00	8120	20240228	-44.89	3600	20241210	24.31	5650	-20.80	20250110	4240	5.54	20250203	8120	-44.89	20240228	3600	24.31	20241210	1.10	N	353590	500	64 억	74716	N	N	N	N
113	20250211	091142	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	-90	5	-2.00	5301245	1191	4.05	4490	4490	4410	5850	3150	4500	4451.09	0.58	-598	4676	4587	4451	4362	4226	4520	4295	64	1350	500	2790	5	1	12875570	568	-50.69	1.96	12	0.01	-87.00	2247.00	8120	20240228	-45.69	3600	20241210	22.50	5650	-21.95	20250110	4240	4.01	20250203	8120	-45.69	20240228	3600	22.50	20241210	1.10	N	353590	500	64 억	74716	N	N	N	N
114	20250210	161129	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	130	2	2.97	129804100	29267	139.50	4510	4540	4315	5680	3060	4370	4435.32	0.55	3889	4543	4456	4403	4316	4263	4430	4290	64	1310	500	2700	5	1	12875570	579	-51.72	2.00	12	0.23	-87.00	2247.00	8120	20240228	-44.58	3600	20241210	25.00	5650	-20.35	20250110	4240	6.13	20250203	8120	-44.58	20240228	3600	25.00	20241210	1.09	N	353590	500	64 억	70973	N	N	N	N
115	20250210	151130	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	140	2	3.20	125647415	28344	135.10	4510	4540	4315	5680	3060	4370	4433.10	0.55	3763	4543	4456	4403	4316	4263	4430	4290	64	1310	500	2700	5	1	12875570	581	-51.84	2.01	12	0.22	-87.00	2247.00	8120	20240228	-44.46	3600	20241210	25.28	5650	-20.18	20250110	4240	6.37	20250203	8120	-44.46	20240228	3600	25.28	20241210	1.09	N	353590	500	64 억	70973	N	N	N	N
116	20250210	141129	57	100.00	KOSDAQ	유통	N	N	N	N	N	4515	145	2	3.32	114022455	25767	122.82	4510	4540	4315	5680	3060	4370	4425.28	0.55	3731	4543	4456	4403	4316	4263	4430	4290	64	1310	500	2700	5	1	12875570	581	-51.90	2.01	12	0.20	-87.00	2247.00	8120	20240228	-44.40	3600	20241210	25.42	5650	-20.09	20250110	4240	6.49	20250203	8120	-44.40	20240228	3600	25.42	20241210	1.09	N	353590	500	64 억	70973	N	N	N	N
117	20250210	131132	57	100.00	KOSDAQ	유통	N	N	N	N	N	4445	75	2	1.72	81276365	18474	88.06	4510	4540	4315	5680	3060	4370	4399.61	0.55	998	4543	4456	4403	4316	4263	4430	4290	64	1310	500	2700	5	1	12875570	572	-51.09	1.98	12	0.14	-87.00	2247.00	8120	20240228	-45.26	3600	20241210	23.47	5650	-21.33	20250110	4240	4.83	20250203	8120	-45.26	20240228	3600	23.47	20241210	1.09	N	353590	500	64 억	70973	N	N	N	N
118	20250210	121126	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	50	2	1.14	70694480	16083	76.66	4510	4540	4315	5680	3060	4370	4395.71	0.55	-57	4543	4456	4403	4316	4263	4430	4290	64	1310	500	2700	5	1	12875570	569	-50.80	1.97	12	0.12	-87.00	2247.00	8120	20240228	-45.57	3600	20241210	22.78	5650	-21.77	20250110	4240	4.25	20250203	8120	-45.57	20240228	3600	22.78	20241210	1.09	N	353590	500	64 억	70973	N	N	N	N
119	20250210	111122	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	55	2	1.26	49058900	11172	53.25	4510	4540	4315	5680	3060	4370	4391.37	0.55	-35	4543	4456	4403	4316	4263	4430	4290	64	1310	500	2700	5	1	12875570	570	-50.86	1.97	12	0.09	-87.00	2247.00	8120	20240228	-45.50	3600	20241210	22.92	5650	-21.68	20250110	4240	4.36	20250203	8120	-45.50	20240228	3600	22.92	20241210	1.09	N	353590	500	64 억	70973	N	N	N	N
120	20250210	101121	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	45	2	1.03	34863885	7958	37.93	4510	4540	4315	5680	3060	4370	4381.08	0.55	-1482	4543	4456	4403	4316	4263	4430	4290	64	1310	500	2700	5	1	12875570	568	-50.75	1.96	12	0.06	-87.00	2247.00	8120	20240228	-45.63	3600	20241210	22.64	5650	-21.86	20250110	4240	4.13	20250203	8120	-45.63	20240228	3600	22.64	20241210	1.09	N	353590	500	64 억	70973	N	N	N	N
121	20250210	091120	57	100.00	KOSDAQ	유통	N	N	N	N	N	4325	-45	5	-1.03	15733955	3574	17.04	4510	4540	4325	5680	3060	4370	4402.97	0.55	-1665	4543	4456	4403	4316	4263	4430	4290	64	1310	500	2700	5	1	12875570	557	-49.71	1.92	12	0.03	-87.00	2247.00	8120	20240228	-46.74	3600	20241210	20.14	5650	-23.45	20250110	4240	2.00	20250203	8120	-46.74	20240228	3600	20.14	20241210	1.09	N	353590	500	64 억	70973	N	N	N	N
122	20250207	161108	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-120	5	-2.67	92056955	20980	154.80	4490	4490	4350	5830	3145	4490	4387.84	0.59	-4617	4650	4570	4465	4385	4280	4610	4425	64	1340	500	2780	5	1	12875570	563	-50.23	1.94	12	0.16	-87.00	2247.00	8120	20240228	-46.18	3600	20241210	21.39	5650	-22.65	20250110	4240	3.07	20250203	8120	-46.18	20240228	3600	21.39	20241210	1.10	N	353590	500	64 억	75696	N	N	N	N
123	20250207	151110	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	-125	5	-2.78	88940445	20267	149.54	4490	4490	4350	5830	3145	4490	4388.44	0.59	-4426	4650	4570	4465	4385	4280	4610	4425	64	1340	500	2780	5	1	12875570	562	-50.17	1.94	12	0.16	-87.00	2247.00	8120	20240228	-46.24	3600	20241210	21.25	5650	-22.74	20250110	4240	2.95	20250203	8120	-46.24	20240228	3600	21.25	20241210	1.10	N	353590	500	64 억	75696	N	N	N	N
124	20250207	141110	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-120	5	-2.67	72433495	16480	121.60	4490	4490	4355	5830	3145	4490	4395.24	0.59	-4269	4650	4570	4465	4385	4280	4610	4425	64	1340	500	2780	5	1	12875570	563	-50.23	1.94	12	0.13	-87.00	2247.00	8120	20240228	-46.18	3600	20241210	21.39	5650	-22.65	20250110	4240	3.07	20250203	8120	-46.18	20240228	3600	21.39	20241210	1.10	N	353590	500	64 억	75696	N	N	N	N
125	20250207	131108	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-135	5	-3.01	63159100	14356	105.92	4490	4490	4355	5830	3145	4490	4399.49	0.59	-3614	4650	4570	4465	4385	4280	4610	4425	64	1340	500	2780	5	1	12875570	561	-50.06	1.94	12	0.11	-87.00	2247.00	8120	20240228	-46.37	3600	20241210	20.97	5650	-22.92	20250110	4240	2.71	20250203	8120	-46.37	20240228	3600	20.97	20241210	1.10	N	353590	500	64 억	75696	N	N	N	N
126	20250207	121106	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	-115	5	-2.56	56436995	12817	94.57	4490	4490	4355	5830	3145	4490	4403.29	0.59	-3167	4650	4570	4465	4385	4280	4610	4425	64	1340	500	2780	5	1	12875570	563	-50.29	1.95	12	0.10	-87.00	2247.00	8120	20240228	-46.12	3600	20241210	21.53	5650	-22.57	20250110	4240	3.18	20250203	8120	-46.12	20240228	3600	21.53	20241210	1.10	N	353590	500	64 억	75696	N	N	N	N
127	20250207	111105	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	-80	5	-1.78	50063505	11365	83.86	4490	4490	4355	5830	3145	4490	4405.06	0.59	-2117	4650	4570	4465	4385	4280	4610	4425	64	1340	500	2780	5	1	12875570	568	-50.69	1.96	12	0.09	-87.00	2247.00	8120	20240228	-45.69	3600	20241210	22.50	5650	-21.95	20250110	4240	4.01	20250203	8120	-45.69	20240228	3600	22.50	20241210	1.10	N	353590	500	64 억	75696	N	N	N	N
128	20250207	101109	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	-95	5	-2.12	29315025	6633	48.94	4490	4490	4365	5830	3145	4490	4419.57	0.59	-1824	4650	4570	4465	4385	4280	4610	4425	64	1340	500	2780	5	1	12875570	566	-50.52	1.96	12	0.05	-87.00	2247.00	8120	20240228	-45.87	3600	20241210	22.08	5650	-22.21	20250110	4240	3.66	20250203	8120	-45.87	20240228	3600	22.08	20241210	1.10	N	353590	500	64 억	75696	N	N	N	N
129	20250207	091116	57	100.00	KOSDAQ	유통	N	N	N	N	N	4435	-55	5	-1.22	4753555	1068	7.88	4490	4490	4420	5830	3145	4490	4450.89	0.59	-962	4650	4570	4465	4385	4280	4610	4425	64	1340	500	2780	5	1	12875570	571	-50.98	1.97	12	0.01	-87.00	2247.00	8120	20240228	-45.38	3600	20241210	23.19	5650	-21.50	20250110	4240	4.60	20250203	8120	-45.38	20240228	3600	23.19	20241210	1.10	N	353590	500	64 억	75696	N	N	N	N
130	20250206	161041	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	40	2	0.90	60616925	13545	76.68	4435	4545	4360	5780	3115	4450	4475.22	0.60	-1089	4650	4550	4435	4335	4220	4600	4385	64	1330	500	2750	5	1	12875570	578	-51.61	2.00	12	0.11	-87.00	2247.00	8120	20240228	-44.70	3600	20241210	24.72	5650	-20.53	20250110	4240	5.90	20250203	8120	-44.70	20240228	3600	24.72	20241210	1.10	N	353590	500	64 억	76745	N	N	N	N
131	20250206	151046	57	100.00	KOSDAQ	유통	N	N	N	N	N	4475	25	2	0.56	57428125	12835	72.66	4435	4545	4360	5780	3115	4450	4474.34	0.60	-880	4650	4550	4435	4335	4220	4600	4385	64	1330	500	2750	5	1	12875570	576	-51.44	1.99	12	0.10	-87.00	2247.00	8120	20240228	-44.89	3600	20241210	24.31	5650	-20.80	20250110	4240	5.54	20250203	8120	-44.89	20240228	3600	24.31	20241210	1.10	N	353590	500	64 억	76745	N	N	N	N
132	20250206	141045	57	100.00	KOSDAQ	유통	N	N	N	N	N	4465	15	2	0.34	35712160	7960	45.06	4435	4545	4360	5780	3115	4450	4486.45	0.60	-955	4650	4550	4435	4335	4220	4600	4385	64	1330	500	2750	5	1	12875570	575	-51.32	1.99	12	0.06	-87.00	2247.00	8120	20240228	-45.01	3600	20241210	24.03	5650	-20.97	20250110	4240	5.31	20250203	8120	-45.01	20240228	3600	24.03	20241210	1.10	N	353590	500	64 억	76745	N	N	N	N
133	20250206	131042	57	100.00	KOSDAQ	유통	N	N	N	N	N	4460	10	2	0.22	34918130	7782	44.06	4435	4545	4360	5780	3115	4450	4487.04	0.60	-1098	4650	4550	4435	4335	4220	4600	4385	64	1330	500	2750	5	1	12875570	574	-51.26	1.98	12	0.06	-87.00	2247.00	8120	20240228	-45.07	3600	20241210	23.89	5650	-21.06	20250110	4240	5.19	20250203	8120	-45.07	20240228	3600	23.89	20241210	1.10	N	353590	500	64 억	76745	N	N	N	N
134	20250206	121039	57	100.00	KOSDAQ	유통	N	N	N	N	N	4465	15	2	0.34	26765725	5955	33.71	4435	4545	4360	5780	3115	4450	4494.66	0.60	-1137	4650	4550	4435	4335	4220	4600	4385	64	1330	500	2750	5	1	12875570	575	-51.32	1.99	12	0.05	-87.00	2247.00	8120	20240228	-45.01	3600	20241210	24.03	5650	-20.97	20250110	4240	5.31	20250203	8120	-45.01	20240228	3600	24.03	20241210	1.10	N	353590	500	64 억	76745	N	N	N	N
135	20250206	111034	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	50	2	1.12	19239450	4273	24.19	4435	4545	4360	5780	3115	4450	4502.56	0.60	-1489	4650	4550	4435	4335	4220	4600	4385	64	1330	500	2750	5	1	12875570	579	-51.72	2.00	12	0.03	-87.00	2247.00	8120	20240228	-44.58	3600	20241210	25.00	5650	-20.35	20250110	4240	6.13	20250203	8120	-44.58	20240228	3600	25.00	20241210	1.10	N	353590	500	64 억	76745	N	N	N	N
136	20250206	101035	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	80	2	1.80	10037140	2238	12.67	4435	4530	4360	5780	3115	4450	4484.87	0.60	-940	4650	4550	4435	4335	4220	4600	4385	64	1330	500	2750	5	1	12875570	583	-52.07	2.02	12	0.02	-87.00	2247.00	8120	20240228	-44.21	3600	20241210	25.83	5650	-19.82	20250110	4240	6.84	20250203	8120	-44.21	20240228	3600	25.83	20241210	1.10	N	353590	500	64 억	76745	N	N	N	N
137	20250206	091047	57	100.00	KOSDAQ	유통	N	N	N	N	N	4505	55	2	1.24	2307970	521	2.95	4435	4505	4360	5780	3115	4450	4429.88	0.60	234	4650	4550	4435	4335	4220	4600	4385	64	1330	500	2750	5	1	12875570	580	-51.78	2.00	12	0.00	-87.00	2247.00	8120	20240228	-44.52	3600	20241210	25.14	5650	-20.27	20250110	4240	6.25	20250203	8120	-44.52	20240228	3600	25.14	20241210	1.10	N	353590	500	64 억	76745	N	N	N	N
138	20250205	161030	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	20	2	0.45	78650590	17586	82.31	4435	4535	4320	5750	3105	4430	4472.34	0.57	3483	4610	4520	4430	4340	4250	4565	4385	64	1320	500	2740	5	1	12875570	573	-51.15	1.98	12	0.14	-87.00	2247.00	8120	20240228	-45.20	3600	20241210	23.61	5650	-21.24	20250110	4240	4.95	20250203	8120	-45.20	20240228	3600	23.61	20241210	1.13	N	353590	500	64 억	73141	N	N	N	N
139	20250205	151034	57	100.00	KOSDAQ	유통	N	N	N	N	N	4465	35	2	0.79	70403885	15734	73.64	4435	4535	4320	5750	3105	4430	4474.63	0.57	3458	4610	4520	4430	4340	4250	4565	4385	64	1320	500	2740	5	1	12875570	575	-51.32	1.99	12	0.12	-87.00	2247.00	8120	20240228	-45.01	3600	20241210	24.03	5650	-20.97	20250110	4240	5.31	20250203	8120	-45.01	20240228	3600	24.03	20241210	1.13	N	353590	500	64 억	73141	N	N	N	N
140	20250205	141034	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	20	2	0.45	66108990	14776	69.16	4435	4535	4320	5750	3105	4430	4474.08	0.57	3462	4610	4520	4430	4340	4250	4565	4385	64	1320	500	2740	5	1	12875570	573	-51.15	1.98	12	0.11	-87.00	2247.00	8120	20240228	-45.20	3600	20241210	23.61	5650	-21.24	20250110	4240	4.95	20250203	8120	-45.20	20240228	3600	23.61	20241210	1.13	N	353590	500	64 억	73141	N	N	N	N
141	20250205	131030	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	90	2	2.03	57760230	12907	60.41	4435	4535	4320	5750	3105	4430	4475.11	0.57	3080	4610	4520	4430	4340	4250	4565	4385	64	1320	500	2740	5	1	12875570	582	-51.95	2.01	12	0.10	-87.00	2247.00	8120	20240228	-44.33	3600	20241210	25.56	5650	-20.00	20250110	4240	6.60	20250203	8120	-44.33	20240228	3600	25.56	20241210	1.13	N	353590	500	64 억	73141	N	N	N	N
142	20250205	121035	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	70	2	1.58	50119590	11210	52.47	4435	4535	4320	5750	3105	4430	4470.97	0.57	1736	4610	4520	4430	4340	4250	4565	4385	64	1320	500	2740	5	1	12875570	579	-51.72	2.00	12	0.09	-87.00	2247.00	8120	20240228	-44.58	3600	20241210	25.00	5650	-20.35	20250110	4240	6.13	20250203	8120	-44.58	20240228	3600	25.00	20241210	1.13	N	353590	500	64 억	73141	N	N	N	N
143	20250205	111029	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	0	3	0.00	25890950	5808	27.18	4435	4490	4320	5750	3105	4430	4457.81	0.57	-1415	4610	4520	4430	4340	4250	4565	4385	64	1320	500	2740	5	1	12875570	570	-50.92	1.97	12	0.05	-87.00	2247.00	8120	20240228	-45.44	3600	20241210	23.06	5650	-21.59	20250110	4240	4.48	20250203	8120	-45.44	20240228	3600	23.06	20241210	1.13	N	353590	500	64 억	73141	N	N	N	N
144	20250205	101040	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	-15	5	-0.34	22438755	5033	23.56	4435	4490	4320	5750	3105	4430	4458.33	0.57	-1482	4610	4520	4430	4340	4250	4565	4385	64	1320	500	2740	5	1	12875570	568	-50.75	1.96	12	0.04	-87.00	2247.00	8120	20240228	-45.63	3600	20241210	22.64	5650	-21.86	20250110	4240	4.13	20250203	8120	-45.63	20240228	3600	22.64	20241210	1.13	N	353590	500	64 억	73141	N	N	N	N
145	20250205	091049	57	100.00	KOSDAQ	유통	N	N	N	N	N	4485	55	2	1.24	1596740	366	1.71	4435	4490	4320	5750	3105	4430	4362.68	0.57	146	4610	4520	4430	4340	4250	4565	4385	64	1320	500	2740	5	1	12875570	577	-51.55	2.00	12	0.00	-87.00	2247.00	8120	20240228	-44.77	3600	20241210	24.58	5650	-20.62	20250110	4240	5.78	20250203	8120	-44.77	20240228	3600	24.58	20241210	1.13	N	353590	500	64 억	73141	N	N	N	N
146	20250204	161008	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	80	2	1.84	94838565	21362	55.85	4350	4520	4340	5650	3045	4350	4439.59	0.54	3547	4596	4472	4356	4232	4116	4415	4175	64	1300	500	2690	5	1	12875570	570	-50.92	1.97	12	0.17	-87.00	2247.00	8120	20240228	-45.44	3600	20241210	23.06	5650	-21.59	20250110	4240	4.48	20250203	8120	-45.44	20240228	3600	23.06	20241210	1.13	N	353590	500	64 억	69665	N	N	N	N
147	20250204	151022	57	100.00	KOSDAQ	유통	N	N	N	N	N	4435	85	2	1.95	90404910	20362	53.23	4350	4520	4340	5650	3045	4350	4439.88	0.54	3361	4596	4472	4356	4232	4116	4415	4175	64	1300	500	2690	5	1	12875570	571	-50.98	1.97	12	0.16	-87.00	2247.00	8120	20240228	-45.38	3600	20241210	23.19	5650	-21.50	20250110	4240	4.60	20250203	8120	-45.38	20240228	3600	23.19	20241210	1.13	N	353590	500	64 억	69665	N	N	N	N
148	20250204	141020	57	100.00	KOSDAQ	유통	N	N	N	N	N	4465	115	2	2.64	35638380	8001	20.92	4350	4520	4340	5650	3045	4350	4454.24	0.54	3649	4596	4472	4356	4232	4116	4415	4175	64	1300	500	2690	5	1	12875570	575	-51.32	1.99	12	0.06	-87.00	2247.00	8120	20240228	-45.01	3600	20241210	24.03	5650	-20.97	20250110	4240	5.31	20250203	8120	-45.01	20240228	3600	24.03	20241210	1.13	N	353590	500	64 억	69665	N	N	N	N
149	20250204	131023	57	100.00	KOSDAQ	유통	N	N	N	N	N	4485	135	2	3.10	32727300	7350	19.22	4350	4520	4340	5650	3045	4350	4452.69	0.54	3776	4596	4472	4356	4232	4116	4415	4175	64	1300	500	2690	5	1	12875570	577	-51.55	2.00	12	0.06	-87.00	2247.00	8120	20240228	-44.77	3600	20241210	24.58	5650	-20.62	20250110	4240	5.78	20250203	8120	-44.77	20240228	3600	24.58	20241210	1.13	N	353590	500	64 억	69665	N	N	N	N
150	20250204	121035	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	140	2	3.22	27701380	6230	16.29	4350	4520	4340	5650	3045	4350	4446.45	0.54	3170	4596	4472	4356	4232	4116	4415	4175	64	1300	500	2690	5	1	12875570	578	-51.61	2.00	12	0.05	-87.00	2247.00	8120	20240228	-44.70	3600	20241210	24.72	5650	-20.53	20250110	4240	5.90	20250203	8120	-44.70	20240228	3600	24.72	20241210	1.13	N	353590	500	64 억	69665	N	N	N	N
151	20250204	111014	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	80	2	1.84	19305275	4347	11.36	4350	4520	4340	5650	3045	4350	4441.06	0.54	1855	4596	4472	4356	4232	4116	4415	4175	64	1300	500	2690	5	1	12875570	570	-50.92	1.97	12	0.03	-87.00	2247.00	8120	20240228	-45.44	3600	20241210	23.06	5650	-21.59	20250110	4240	4.48	20250203	8120	-45.44	20240228	3600	23.06	20241210	1.13	N	353590	500	64 억	69665	N	N	N	N
152	20250204	101018	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	120	2	2.76	9951110	2247	5.87	4350	4520	4340	5650	3045	4350	4428.62	0.54	1102	4596	4472	4356	4232	4116	4415	4175	64	1300	500	2690	5	1	12875570	576	-51.38	1.99	12	0.02	-87.00	2247.00	8120	20240228	-44.95	3600	20241210	24.17	5650	-20.88	20250110	4240	5.42	20250203	8120	-44.95	20240228	3600	24.17	20241210	1.13	N	353590	500	64 억	69665	N	N	N	N
153	20250204	091018	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	25	2	0.57	3026090	695	1.82	4350	4375	4340	5650	3045	4350	4354.09	0.54	599	4596	4472	4356	4232	4116	4415	4175	64	1300	500	2690	5	1	12875570	563	-50.29	1.95	12	0.01	-87.00	2247.00	8120	20240228	-46.12	3600	20241210	21.53	5650	-22.57	20250110	4240	3.18	20250203	8120	-46.12	20240228	3600	21.53	20241210	1.13	N	353590	500	64 억	69665	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History