KissMeData/052020/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

64 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160550	51	100.00	KOSDAQ	유통	N	N	N	N	N	7800	-320	5	-3.94	1348692780	169578	128.80	8140	8160	7800	10550	5690	8120	7953.32	3.40	-30505	8426	8272	8096	7942	7766	8185	7855	340	2430	500	10	1	67983291	5303	-16.15	11.21	12	0.25	-483.00	696.00	10470	20250115	-25.50	3940	20241209	97.97	10470	-25.50	20250115	7390	5.55	20250220	10470	-25.50	20250115	3940	97.97	20241209	N	052020	500	339 억	2311860	N	N	N	N
3	20250228	150553	51	100.00	KOSDAQ	유통	N	N	N	N	N	7840	-280	5	-3.45	1238738490	155538	118.14	8140	8160	7800	10550	5690	8120	7964.22	3.40	-25811	8426	8272	8096	7942	7766	8185	7855	340	2430	500	10	1	67983291	5330	-16.23	11.26	12	0.23	-483.00	696.00	10470	20250115	-25.12	3940	20241209	98.98	10470	-25.12	20250115	7390	6.09	20250220	10470	-25.12	20250115	3940	98.98	20241209	N	052020	500	339 억	2311860	N	N	N	N
4	20250228	140554	51	100.00	KOSDAQ	유통	N	N	N	N	N	7890	-230	5	-2.83	1062986490	133150	101.13	8140	8160	7860	10550	5690	8120	7983.38	3.40	-14780	8426	8272	8096	7942	7766	8185	7855	340	2430	500	10	1	67983291	5364	-16.34	11.34	12	0.20	-483.00	696.00	10470	20250115	-24.64	3940	20241209	100.25	10470	-24.64	20250115	7390	6.77	20250220	10470	-24.64	20250115	3940	100.25	20241209	N	052020	500	339 억	2311860	N	N	N	N
5	20250228	130552	51	100.00	KOSDAQ	유통	N	N	N	N	N	8000	-120	5	-1.48	847315530	105944	80.47	8140	8160	7900	10550	5690	8120	7997.77	3.40	-3478	8426	8272	8096	7942	7766	8185	7855	340	2430	500	10	1	67983291	5439	-16.56	11.49	12	0.16	-483.00	696.00	10470	20250115	-23.59	3940	20241209	103.05	10470	-23.59	20250115	7390	8.25	20250220	10470	-23.59	20250115	3940	103.05	20241209	N	052020	500	339 억	2311860	N	N	N	N
6	20250228	120549	51	100.00	KOSDAQ	유통	N	N	N	N	N	8070	-50	5	-0.62	777626020	97231	73.85	8140	8160	7900	10550	5690	8120	7997.72	3.40	-3163	8426	8272	8096	7942	7766	8185	7855	340	2430	500	10	1	67983291	5486	-16.71	11.59	12	0.14	-483.00	696.00	10470	20250115	-22.92	3940	20241209	104.82	10470	-22.92	20250115	7390	9.20	20250220	10470	-22.92	20250115	3940	104.82	20241209	N	052020	500	339 억	2311860	N	N	N	N
7	20250228	110550	51	100.00	KOSDAQ	유통	N	N	N	N	N	7940	-180	5	-2.22	587291350	73525	55.84	8140	8140	7900	10550	5690	8120	7987.64	3.40	-10301	8426	8272	8096	7942	7766	8185	7855	340	2430	500	10	1	67983291	5398	-16.44	11.41	12	0.11	-483.00	696.00	10470	20250115	-24.16	3940	20241209	101.52	10470	-24.16	20250115	7390	7.44	20250220	10470	-24.16	20250115	3940	101.52	20241209	N	052020	500	339 억	2311860	N	N	N	N
8	20250228	100549	51	100.00	KOSDAQ	유통	N	N	N	N	N	7940	-180	5	-2.22	361348810	45013	34.19	8140	8140	7940	10550	5690	8120	8027.65	3.40	-4996	8426	8272	8096	7942	7766	8185	7855	340	2430	500	10	1	67983291	5398	-16.44	11.41	12	0.07	-483.00	696.00	10470	20250115	-24.16	3940	20241209	101.52	10470	-24.16	20250115	7390	7.44	20250220	10470	-24.16	20250115	3940	101.52	20241209	N	052020	500	339 억	2311860	N	N	N	N
9	20250228	090553	51	100.00	KOSDAQ	유통	N	N	N	N	N	8070	-50	5	-0.62	28890760	3565	2.71	8140	8140	8070	10550	5690	8120	8104.00	3.40	-947	8426	8272	8096	7942	7766	8185	7855	340	2430	500	10	1	67983291	5486	-16.71	11.59	12	0.01	-483.00	696.00	10470	20250115	-22.92	3940	20241209	104.82	10470	-22.92	20250115	7390	9.20	20250220	10470	-22.92	20250115	3940	104.82	20241209	N	052020	500	339 억	2311860	N	N	N	N
10	20250227	160547	51	100.00	KOSDAQ	유통	N	N	N	N	N	8120	-10	5	-0.12	1056603220	130161	50.20	8140	8250	7920	10560	5700	8130	8117.66	3.30	-33159	8570	8350	8090	7870	7610	8460	7980	340	2430	500	10	1	67983291	5520	-16.81	11.67	12	0.19	-483.00	696.00	10470	20250115	-22.45	3940	20241209	106.09	10470	-22.45	20250115	7390	9.88	20250220	10470	-22.45	20250115	3940	106.09	20241209	N	052020	500	339 억	2244981	N	N	N	N
11	20250227	150545	51	100.00	KOSDAQ	유통	N	N	N	N	N	8110	-20	5	-0.25	1018636460	125490	48.40	8140	8250	7920	10560	5700	8130	8117.27	3.30	-31399	8570	8350	8090	7870	7610	8460	7980	340	2430	500	10	1	67983291	5513	-16.79	11.65	12	0.18	-483.00	696.00	10470	20250115	-22.54	3940	20241209	105.84	10470	-22.54	20250115	7390	9.74	20250220	10470	-22.54	20250115	3940	105.84	20241209	N	052020	500	339 억	2244981	N	N	N	N
12	20250227	140547	51	100.00	KOSDAQ	유통	N	N	N	N	N	8110	-20	5	-0.25	885254770	109080	42.07	8140	8250	7920	10560	5700	8130	8115.65	3.30	-23536	8570	8350	8090	7870	7610	8460	7980	340	2430	500	10	1	67983291	5513	-16.79	11.65	12	0.16	-483.00	696.00	10470	20250115	-22.54	3940	20241209	105.84	10470	-22.54	20250115	7390	9.74	20250220	10470	-22.54	20250115	3940	105.84	20241209	N	052020	500	339 억	2244981	N	N	N	N
13	20250227	130546	51	100.00	KOSDAQ	유통	N	N	N	N	N	8210	80	2	0.98	732004830	90257	34.81	8140	8250	7920	10560	5700	8130	8110.23	3.30	-20092	8570	8350	8090	7870	7610	8460	7980	340	2430	500	10	1	67983291	5581	-17.00	11.80	12	0.13	-483.00	696.00	10470	20250115	-21.59	3940	20241209	108.38	10470	-21.59	20250115	7390	11.10	20250220	10470	-21.59	20250115	3940	108.38	20241209	N	052020	500	339 억	2244981	N	N	N	N
14	20250227	120544	51	100.00	KOSDAQ	유통	N	N	N	N	N	8120	-10	5	-0.12	547278880	67619	26.08	8140	8230	7920	10560	5700	8130	8093.57	3.30	-17970	8570	8350	8090	7870	7610	8460	7980	340	2430	500	10	1	67983291	5520	-16.81	11.67	12	0.10	-483.00	696.00	10470	20250115	-22.45	3940	20241209	106.09	10470	-22.45	20250115	7390	9.88	20250220	10470	-22.45	20250115	3940	106.09	20241209	N	052020	500	339 억	2244981	N	N	N	N
15	20250227	110550	51	100.00	KOSDAQ	유통	N	N	N	N	N	8170	40	2	0.49	483562550	59799	23.07	8140	8230	7920	10560	5700	8130	8086.46	3.30	-14472	8570	8350	8090	7870	7610	8460	7980	340	2430	500	10	1	67983291	5554	-16.92	11.74	12	0.09	-483.00	696.00	10470	20250115	-21.97	3940	20241209	107.36	10470	-21.97	20250115	7390	10.55	20250220	10470	-21.97	20250115	3940	107.36	20241209	N	052020	500	339 억	2244981	N	N	N	N
16	20250227	100604	51	100.00	KOSDAQ	유통	N	N	N	N	N	8030	-100	5	-1.23	310432260	38585	14.88	8140	8150	7920	10560	5700	8130	8045.41	3.30	-11561	8570	8350	8090	7870	7610	8460	7980	340	2430	500	10	1	67983291	5459	-16.63	11.54	12	0.06	-483.00	696.00	10470	20250115	-23.30	3940	20241209	103.81	10470	-23.30	20250115	7390	8.66	20250220	10470	-23.30	20250115	3940	103.81	20241209	N	052020	500	339 억	2244981	N	N	N	N
17	20250227	090603	51	100.00	KOSDAQ	유통	N	N	N	N	N	8090	-40	5	-0.49	50481500	6267	2.42	8140	8150	7920	10560	5700	8130	8055.11	3.30	-2016	8570	8350	8090	7870	7610	8460	7980	340	2430	500	10	1	67983291	5500	-16.75	11.62	12	0.01	-483.00	696.00	10470	20250115	-22.73	3940	20241209	105.33	10470	-22.73	20250115	7390	9.47	20250220	10470	-22.73	20250115	3940	105.33	20241209	N	052020	500	339 억	2244981	N	N	N	N
18	20250226	160545	51	100.00	KOSDAQ	유통	N	N	N	N	N	8130	330	2	4.23	2107074280	258484	85.84	7830	8310	7830	10140	5460	7800	8151.66	3.31	-4006	8380	8090	7810	7520	7240	8235	7665	340	2340	500	10	1	67983291	5527	-16.83	11.68	12	0.38	-483.00	696.00	10470	20250115	-22.35	3940	20241209	106.35	10470	-22.35	20250115	7390	10.01	20250220	10470	-22.35	20250115	3940	106.35	20241209	N	052020	500	339 억	2248915	N	N	N	N
19	20250226	150548	51	100.00	KOSDAQ	유통	N	N	N	N	N	8090	290	2	3.72	1961954300	240595	79.90	7830	8310	7830	10140	5460	7800	8154.59	3.31	-3895	8380	8090	7810	7520	7240	8235	7665	340	2340	500	10	1	67983291	5500	-16.75	11.62	12	0.35	-483.00	696.00	10470	20250115	-22.73	3940	20241209	105.33	10470	-22.73	20250115	7390	9.47	20250220	10470	-22.73	20250115	3940	105.33	20241209	N	052020	500	339 억	2248915	N	N	N	N
20	20250226	140547	51	100.00	KOSDAQ	유통	N	N	N	N	N	8070	270	2	3.46	1745803380	213968	71.05	7830	8310	7830	10140	5460	7800	8159.18	3.31	-6695	8380	8090	7810	7520	7240	8235	7665	340	2340	500	10	1	67983291	5486	-16.71	11.59	12	0.31	-483.00	696.00	10470	20250115	-22.92	3940	20241209	104.82	10470	-22.92	20250115	7390	9.20	20250220	10470	-22.92	20250115	3940	104.82	20241209	N	052020	500	339 억	2248915	N	N	N	N
21	20250226	130545	51	100.00	KOSDAQ	유통	N	N	N	N	N	8050	250	2	3.21	1670053650	204568	67.93	7830	8310	7830	10140	5460	7800	8163.81	3.31	-5466	8380	8090	7810	7520	7240	8235	7665	340	2340	500	10	1	67983291	5473	-16.67	11.57	12	0.30	-483.00	696.00	10470	20250115	-23.11	3940	20241209	104.31	10470	-23.11	20250115	7390	8.93	20250220	10470	-23.11	20250115	3940	104.31	20241209	N	052020	500	339 억	2248915	N	N	N	N
22	20250226	120547	51	100.00	KOSDAQ	유통	N	N	N	N	N	8050	250	2	3.21	1564900470	191522	63.60	7830	8310	7830	10140	5460	7800	8170.87	3.31	-3451	8380	8090	7810	7520	7240	8235	7665	340	2340	500	10	1	67983291	5473	-16.67	11.57	12	0.28	-483.00	696.00	10470	20250115	-23.11	3940	20241209	104.31	10470	-23.11	20250115	7390	8.93	20250220	10470	-23.11	20250115	3940	104.31	20241209	N	052020	500	339 억	2248915	N	N	N	N
23	20250226	110545	51	100.00	KOSDAQ	유통	N	N	N	N	N	8090	290	2	3.72	1494008910	182742	60.68	7830	8310	7830	10140	5460	7800	8175.51	3.31	134	8380	8090	7810	7520	7240	8235	7665	340	2340	500	10	1	67983291	5500	-16.75	11.62	12	0.27	-483.00	696.00	10470	20250115	-22.73	3940	20241209	105.33	10470	-22.73	20250115	7390	9.47	20250220	10470	-22.73	20250115	3940	105.33	20241209	N	052020	500	339 억	2248915	N	N	N	N
24	20250226	100544	51	100.00	KOSDAQ	유통	N	N	N	N	N	8210	410	2	5.26	1308104790	159879	53.09	7830	8310	7830	10140	5460	7800	8181.84	3.31	7226	8380	8090	7810	7520	7240	8235	7665	340	2340	500	10	1	67983291	5581	-17.00	11.80	12	0.24	-483.00	696.00	10470	20250115	-21.59	3940	20241209	108.38	10470	-21.59	20250115	7390	11.10	20250220	10470	-21.59	20250115	3940	108.38	20241209	N	052020	500	339 억	2248915	N	N	N	N
25	20250226	090550	51	100.00	KOSDAQ	유통	N	N	N	N	N	8050	250	2	3.21	96309760	11996	3.98	7830	8150	7830	10140	5460	7800	8028.49	3.31	-792	8380	8090	7810	7520	7240	8235	7665	340	2340	500	10	1	67983291	5473	-16.67	11.57	12	0.02	-483.00	696.00	10470	20250115	-23.11	3940	20241209	104.31	10470	-23.11	20250115	7390	8.93	20250220	10470	-23.11	20250115	3940	104.31	20241209	N	052020	500	339 억	2248915	N	N	N	N
26	20250225	160542	51	100.00	KOSDAQ	유통	N	N	N	N	N	7800	270	2	3.59	2349689520	300266	264.86	7540	8100	7530	9780	5280	7530	7825.37	3.35	-28726	7823	7676	7553	7406	7283	7750	7480	340	2250	500	10	1	67983291	5303	-16.15	11.21	12	0.44	-483.00	696.00	10470	20250115	-25.50	3940	20241209	97.97	10470	-25.50	20250115	7390	5.55	20250220	10470	-25.50	20250115	3940	97.97	20241209	N	052020	500	339 억	2277764	N	N	N	N
27	20250225	150543	51	100.00	KOSDAQ	유통	N	N	N	N	N	7780	250	2	3.32	2245785800	286931	253.10	7540	8100	7530	9780	5280	7530	7826.92	3.35	-21484	7823	7676	7553	7406	7283	7750	7480	340	2250	500	10	1	67983291	5289	-16.11	11.18	12	0.42	-483.00	696.00	10470	20250115	-25.69	3940	20241209	97.46	10470	-25.69	20250115	7390	5.28	20250220	10470	-25.69	20250115	3940	97.46	20241209	N	052020	500	339 억	2277764	N	N	N	N
28	20250225	140543	51	100.00	KOSDAQ	유통	N	N	N	N	N	7730	200	2	2.66	2051514080	261849	230.97	7540	8100	7530	9780	5280	7530	7834.72	3.35	-9233	7823	7676	7553	7406	7283	7750	7480	340	2250	500	10	1	67983291	5255	-16.00	11.11	12	0.39	-483.00	696.00	10470	20250115	-26.17	3940	20241209	96.19	10470	-26.17	20250115	7390	4.60	20250220	10470	-26.17	20250115	3940	96.19	20241209	N	052020	500	339 억	2277764	N	N	N	N
29	20250225	130544	51	100.00	KOSDAQ	유통	N	N	N	N	N	7870	340	2	4.52	1921798560	245158	216.25	7540	8100	7530	9780	5280	7530	7839.02	3.35	-9270	7823	7676	7553	7406	7283	7750	7480	340	2250	500	10	1	67983291	5350	-16.29	11.31	12	0.36	-483.00	696.00	10470	20250115	-24.83	3940	20241209	99.75	10470	-24.83	20250115	7390	6.50	20250220	10470	-24.83	20250115	3940	99.75	20241209	N	052020	500	339 억	2277764	N	N	N	N
30	20250225	120540	51	100.00	KOSDAQ	유통	N	N	N	N	N	7900	370	2	4.91	1812106100	231230	203.96	7540	8100	7530	9780	5280	7530	7836.81	3.35	-9255	7823	7676	7553	7406	7283	7750	7480	340	2250	500	10	1	67983291	5371	-16.36	11.35	12	0.34	-483.00	696.00	10470	20250115	-24.55	3940	20241209	100.51	10470	-24.55	20250115	7390	6.90	20250220	10470	-24.55	20250115	3940	100.51	20241209	N	052020	500	339 억	2277764	N	N	N	N
31	20250225	110541	51	100.00	KOSDAQ	유통	N	N	N	N	N	7650	120	2	1.59	1660429080	211884	186.90	7540	8100	7530	9780	5280	7530	7836.50	3.35	-5251	7823	7676	7553	7406	7283	7750	7480	340	2250	500	10	1	67983291	5201	-15.84	10.99	12	0.31	-483.00	696.00	10470	20250115	-26.93	3940	20241209	94.16	10470	-26.93	20250115	7390	3.52	20250220	10470	-26.93	20250115	3940	94.16	20241209	N	052020	500	339 억	2277764	N	N	N	N
32	20250225	100541	51	100.00	KOSDAQ	유통	N	N	N	N	N	7930	400	2	5.31	1011316000	128409	113.27	7540	8100	7530	9780	5280	7530	7875.74	3.35	1752	7823	7676	7553	7406	7283	7750	7480	340	2250	500	10	1	67983291	5391	-16.42	11.39	12	0.19	-483.00	696.00	10470	20250115	-24.26	3940	20241209	101.27	10470	-24.26	20250115	7390	7.31	20250220	10470	-24.26	20250115	3940	101.27	20241209	N	052020	500	339 억	2277764	N	N	N	N
33	20250225	090545	51	100.00	KOSDAQ	유통	N	N	N	N	N	7840	310	2	4.12	138426390	17997	15.87	7540	7870	7530	9780	5280	7530	7691.64	3.35	5958	7823	7676	7553	7406	7283	7750	7480	340	2250	500	10	1	67983291	5330	-16.23	11.26	12	0.03	-483.00	696.00	10470	20250115	-25.12	3940	20241209	98.98	10470	-25.12	20250115	7390	6.09	20250220	10470	-25.12	20250115	3940	98.98	20241209	N	052020	500	339 억	2277764	N	N	N	N
34	20250224	160539	51	100.00	KOSDAQ	유통	N	N	N	N	N	7530	30	2	0.40	853296900	113142	47.68	7500	7700	7430	9750	5250	7500	7542.10	3.34	5669	7860	7680	7540	7360	7220	7610	7290	340	2250	500	10	1	67983291	5119	-15.59	10.82	12	0.17	-483.00	696.00	10470	20250115	-28.08	3940	20241209	91.12	10470	-28.08	20250115	7390	1.89	20250220	10470	-28.08	20250115	3940	91.12	20241209	N	052020	500	339 억	2272095	N	N	N	N
35	20250224	150539	51	100.00	KOSDAQ	유통	N	N	N	N	N	7530	30	2	0.40	801853020	106312	44.80	7500	7700	7430	9750	5250	7500	7542.66	3.34	5125	7860	7680	7540	7360	7220	7610	7290	340	2250	500	10	1	67983291	5119	-15.59	10.82	12	0.16	-483.00	696.00	10470	20250115	-28.08	3940	20241209	91.12	10470	-28.08	20250115	7390	1.89	20250220	10470	-28.08	20250115	3940	91.12	20241209	N	052020	500	339 억	2272095	N	N	N	N
36	20250224	140537	51	100.00	KOSDAQ	유통	N	N	N	N	N	7570	70	2	0.93	753877100	99935	42.11	7500	7700	7430	9750	5250	7500	7543.90	3.34	3538	7860	7680	7540	7360	7220	7610	7290	340	2250	500	10	1	67983291	5146	-15.67	10.88	12	0.15	-483.00	696.00	10470	20250115	-27.70	3940	20241209	92.13	10470	-27.70	20250115	7390	2.44	20250220	10470	-27.70	20250115	3940	92.13	20241209	N	052020	500	339 억	2272095	N	N	N	N
37	20250224	130539	51	100.00	KOSDAQ	유통	N	N	N	N	N	7560	60	2	0.80	626638240	83026	34.99	7500	7700	7430	9750	5250	7500	7547.79	3.34	2192	7860	7680	7540	7360	7220	7610	7290	340	2250	500	10	1	67983291	5140	-15.65	10.86	12	0.12	-483.00	696.00	10470	20250115	-27.79	3940	20241209	91.88	10470	-27.79	20250115	7390	2.30	20250220	10470	-27.79	20250115	3940	91.88	20241209	N	052020	500	339 억	2272095	N	N	N	N
38	20250224	120536	51	100.00	KOSDAQ	유통	N	N	N	N	N	7540	40	2	0.53	431883720	57454	24.21	7500	7700	7430	9750	5250	7500	7517.19	3.34	-649	7860	7680	7540	7360	7220	7610	7290	340	2250	500	10	1	67983291	5126	-15.61	10.83	12	0.08	-483.00	696.00	10470	20250115	-27.98	3940	20241209	91.37	10470	-27.98	20250115	7390	2.03	20250220	10470	-27.98	20250115	3940	91.37	20241209	N	052020	500	339 억	2272095	N	N	N	N
39	20250224	110536	51	100.00	KOSDAQ	유통	N	N	N	N	N	7450	-50	5	-0.67	377097530	50163	21.14	7500	7700	7430	9750	5250	7500	7517.62	3.34	-4063	7860	7680	7540	7360	7220	7610	7290	340	2250	500	10	1	67983291	5065	-15.42	10.70	12	0.07	-483.00	696.00	10470	20250115	-28.84	3940	20241209	89.09	10470	-28.84	20250115	7390	0.81	20250220	10470	-28.84	20250115	3940	89.09	20241209	N	052020	500	339 억	2272095	N	N	N	N
40	20250224	100535	51	100.00	KOSDAQ	유통	N	N	N	N	N	7500	0	3	0.00	270874010	35929	15.14	7500	7700	7450	9750	5250	7500	7539.71	3.34	-4030	7860	7680	7540	7360	7220	7610	7290	340	2250	500	10	1	67983291	5099	-15.53	10.78	12	0.05	-483.00	696.00	10470	20250115	-28.37	3940	20241209	90.36	10470	-28.37	20250115	7390	1.49	20250220	10470	-28.37	20250115	3940	90.36	20241209	N	052020	500	339 억	2272095	N	N	N	N
41	20250224	090540	51	100.00	KOSDAQ	유통	N	N	N	N	N	7580	80	2	1.07	46080060	6156	2.59	7500	7580	7450	9750	5250	7500	7484.06	3.34	603	7860	7680	7540	7360	7220	7610	7290	340	2250	500	10	1	67983291	5153	-15.69	10.89	12	0.01	-483.00	696.00	10470	20250115	-27.60	3940	20241209	92.39	10470	-27.60	20250115	7390	2.57	20250220	10470	-27.60	20250115	3940	92.39	20241209	N	052020	500	339 억	2272095	N	N	N	N
42	20250221	160535	51	100.00	KOSDAQ	유통	N	N	N	N	N	7500	-140	5	-1.83	1769283670	236346	76.14	7640	7720	7400	9930	5350	7640	7485.99	3.30	28272	8113	7876	7633	7396	7153	7755	7275	340	2290	500	10	1	67983291	5099	-15.53	10.78	12	0.35	-483.00	696.00	10470	20250115	-28.37	3940	20241209	90.36	10470	-28.37	20250115	7390	1.49	20250220	10470	-28.37	20250115	3940	90.36	20241209	N	052020	500	339 억	2243662	N	N	N	N
43	20250221	150537	51	100.00	KOSDAQ	유통	N	N	N	N	N	7510	-130	5	-1.70	1591828410	212688	68.52	7640	7720	7400	9930	5350	7640	7484.34	3.30	20824	8113	7876	7633	7396	7153	7755	7275	340	2290	500	10	1	67983291	5106	-15.55	10.79	12	0.31	-483.00	696.00	10470	20250115	-28.27	3940	20241209	90.61	10470	-28.27	20250115	7390	1.62	20250220	10470	-28.27	20250115	3940	90.61	20241209	N	052020	500	339 억	2243662	N	N	N	N
44	20250221	140536	51	100.00	KOSDAQ	유통	N	N	N	N	N	7410	-230	5	-3.01	1410443410	188505	60.73	7640	7720	7400	9930	5350	7640	7482.26	3.30	17030	8113	7876	7633	7396	7153	7755	7275	340	2290	500	10	1	67983291	5038	-15.34	10.65	12	0.28	-483.00	696.00	10470	20250115	-29.23	3940	20241209	88.07	10470	-29.23	20250115	7390	0.27	20250220	10470	-29.23	20250115	3940	88.07	20241209	N	052020	500	339 억	2243662	N	N	N	N
45	20250221	130536	51	100.00	KOSDAQ	유통	N	N	N	N	N	7490	-150	5	-1.96	1183574320	158015	50.90	7640	7720	7410	9930	5350	7640	7490.26	3.30	18666	8113	7876	7633	7396	7153	7755	7275	340	2290	500	10	1	67983291	5092	-15.51	10.76	12	0.23	-483.00	696.00	10470	20250115	-28.46	3940	20241209	90.10	10470	-28.46	20250115	7390	1.35	20250220	10470	-28.46	20250115	3940	90.10	20241209	N	052020	500	339 억	2243662	N	N	N	N
46	20250221	120536	51	100.00	KOSDAQ	유통	N	N	N	N	N	7470	-170	5	-2.23	928503830	123986	39.94	7640	7720	7410	9930	5350	7640	7488.78	3.30	2958	8113	7876	7633	7396	7153	7755	7275	340	2290	500	10	1	67983291	5078	-15.47	10.73	12	0.18	-483.00	696.00	10470	20250115	-28.65	3940	20241209	89.59	10470	-28.65	20250115	7390	1.08	20250220	10470	-28.65	20250115	3940	89.59	20241209	N	052020	500	339 억	2243662	N	N	N	N
47	20250221	110534	51	100.00	KOSDAQ	유통	N	N	N	N	N	7520	-120	5	-1.57	718839440	95972	30.92	7640	7720	7410	9930	5350	7640	7490.09	3.30	2443	8113	7876	7633	7396	7153	7755	7275	340	2290	500	10	1	67983291	5112	-15.57	10.80	12	0.14	-483.00	696.00	10470	20250115	-28.18	3940	20241209	90.86	10470	-28.18	20250115	7390	1.76	20250220	10470	-28.18	20250115	3940	90.86	20241209	N	052020	500	339 억	2243662	N	N	N	N
48	20250221	100535	51	100.00	KOSDAQ	유통	N	N	N	N	N	7530	-110	5	-1.44	595036580	79499	25.61	7640	7720	7410	9930	5350	7640	7484.83	3.30	6080	8113	7876	7633	7396	7153	7755	7275	340	2290	500	10	1	67983291	5119	-15.59	10.82	12	0.12	-483.00	696.00	10470	20250115	-28.08	3940	20241209	91.12	10470	-28.08	20250115	7390	1.89	20250220	10470	-28.08	20250115	3940	91.12	20241209	N	052020	500	339 억	2243662	N	N	N	N
49	20250221	090536	51	100.00	KOSDAQ	유통	N	N	N	N	N	7550	-90	5	-1.18	70263330	9286	2.99	7640	7720	7460	9930	5350	7640	7566.58	3.30	403	8113	7876	7633	7396	7153	7755	7275	340	2290	500	10	1	67983291	5133	-15.63	10.85	12	0.01	-483.00	696.00	10470	20250115	-27.89	3940	20241209	91.62	10470	-27.89	20250115	7390	2.17	20250220	10470	-27.89	20250115	3940	91.62	20241209	N	052020	500	339 억	2243662	N	N	N	N
50	20250220	160532	51	100.00	KOSDAQ	유통	N	N	N	N	N	7640	-160	5	-2.05	2346076830	309508	129.34	7810	7870	7390	10140	5460	7800	7579.70	3.25	32788	8460	8130	7910	7580	7360	8020	7470	340	2340	500	10	1	67983291	5194	-15.82	10.98	12	0.46	-483.00	696.00	10470	20250115	-27.03	3940	20241209	93.91	10470	-27.03	20250115	7390	3.38	20250220	10470	-27.03	20250115	3940	93.91	20241209	N	052020	500	339 억	2211373	N	N	N	N
51	20250220	150533	51	100.00	KOSDAQ	유통	N	N	N	N	N	7600	-200	5	-2.56	2256396600	297752	124.43	7810	7870	7390	10140	5460	7800	7577.81	3.25	31194	8460	8130	7910	7580	7360	8020	7470	340	2340	500	10	1	67983291	5167	-15.73	10.92	12	0.44	-483.00	696.00	10470	20250115	-27.41	3940	20241209	92.89	10470	-27.41	20250115	7390	2.84	20250220	10470	-27.41	20250115	3940	92.89	20241209	N	052020	500	339 억	2211373	N	N	N	N
52	20250220	140535	51	100.00	KOSDAQ	유통	N	N	N	N	N	7550	-250	5	-3.21	2016328060	266219	111.25	7810	7870	7390	10140	5460	7800	7573.60	3.25	24207	8460	8130	7910	7580	7360	8020	7470	340	2340	500	10	1	67983291	5133	-15.63	10.85	12	0.39	-483.00	696.00	10470	20250115	-27.89	3940	20241209	91.62	10470	-27.89	20250115	7390	2.17	20250220	10470	-27.89	20250115	3940	91.62	20241209	N	052020	500	339 억	2211373	N	N	N	N
53	20250220	130532	51	100.00	KOSDAQ	유통	N	N	N	N	N	7640	-160	5	-2.05	1610634890	213176	89.09	7810	7870	7390	10140	5460	7800	7554.96	3.25	15002	8460	8130	7910	7580	7360	8020	7470	340	2340	500	10	1	67983291	5194	-15.82	10.98	12	0.31	-483.00	696.00	10470	20250115	-27.03	3940	20241209	93.91	10470	-27.03	20250115	7390	3.38	20250220	10470	-27.03	20250115	3940	93.91	20241209	N	052020	500	339 억	2211373	N	N	N	N
54	20250220	120532	51	100.00	KOSDAQ	유통	N	N	N	N	N	7480	-320	5	-4.10	1474108270	195206	81.58	7810	7870	7390	10140	5460	7800	7551.04	3.25	14027	8460	8130	7910	7580	7360	8020	7470	340	2340	500	10	1	67983291	5085	-15.49	10.75	12	0.29	-483.00	696.00	10470	20250115	-28.56	3940	20241209	89.85	10470	-28.56	20250115	7390	1.22	20250220	10470	-28.56	20250115	3940	89.85	20241209	N	052020	500	339 억	2211373	N	N	N	N
55	20250220	110533	51	100.00	KOSDAQ	유통	N	N	N	N	N	7490	-310	5	-3.97	1148973750	152213	63.61	7810	7870	7390	10140	5460	7800	7547.80	3.25	14223	8460	8130	7910	7580	7360	8020	7470	340	2340	500	10	1	67983291	5092	-15.51	10.76	12	0.22	-483.00	696.00	10470	20250115	-28.46	3940	20241209	90.10	10470	-28.46	20250115	7390	1.35	20250220	10470	-28.46	20250115	3940	90.10	20241209	N	052020	500	339 억	2211373	N	N	N	N
56	20250220	100532	51	100.00	KOSDAQ	유통	N	N	N	N	N	7570	-230	5	-2.95	679248970	89460	37.39	7810	7870	7500	10140	5460	7800	7591.83	3.25	11477	8460	8130	7910	7580	7360	8020	7470	340	2340	500	10	1	67983291	5146	-15.67	10.88	12	0.13	-483.00	696.00	10470	20250115	-27.70	3940	20241209	92.13	10470	-27.70	20250115	7500	0.93	20250220	10470	-27.70	20250115	3940	92.13	20241209	N	052020	500	339 억	2211373	N	N	N	N
57	20250220	090535	51	100.00	KOSDAQ	유통	N	N	N	N	N	7830	30	2	0.38	9438990	1213	0.51	7810	7870	7750	10140	5460	7800	7772.40	3.25	-240	8460	8130	7910	7580	7360	8020	7470	340	2340	500	10	1	67983291	5323	-16.21	11.25	12	0.00	-483.00	696.00	10470	20250115	-25.21	3940	20241209	98.73	10470	-25.21	20250115	7590	3.16	20250214	10470	-25.21	20250115	3940	98.73	20241209	N	052020	500	339 억	2211373	N	N	N	N
58	20250219	160531	51	100.00	KOSDAQ	유통	N	N	N	N	N	7800	-80	5	-1.02	1874643240	237545	80.39	7930	8240	7690	10240	5520	7880	7891.99	3.28	-21260	8366	8122	7936	7692	7506	8030	7600	340	2360	500	10	1	67983291	5303	-16.15	11.21	12	0.35	-483.00	696.00	10470	20250115	-25.50	3940	20241209	97.97	10470	-25.50	20250115	7590	2.77	20250214	10470	-25.50	20250115	3940	97.97	20241209	N	052020	500	339 억	2232674	N	N	N	N
59	20250219	150532	51	100.00	KOSDAQ	유통	N	N	N	N	N	7800	-80	5	-1.02	1738065380	220026	74.46	7930	8240	7690	10240	5520	7880	7899.36	3.28	-25578	8366	8122	7936	7692	7506	8030	7600	340	2360	500	10	1	67983291	5303	-16.15	11.21	12	0.32	-483.00	696.00	10470	20250115	-25.50	3940	20241209	97.97	10470	-25.50	20250115	7590	2.77	20250214	10470	-25.50	20250115	3940	97.97	20241209	N	052020	500	339 억	2232674	N	N	N	N
60	20250219	140529	51	100.00	KOSDAQ	유통	N	N	N	N	N	7780	-100	5	-1.27	1530217680	193156	65.37	7930	8240	7690	10240	5520	7880	7922.19	3.28	-23225	8366	8122	7936	7692	7506	8030	7600	340	2360	500	10	1	67983291	5289	-16.11	11.18	12	0.28	-483.00	696.00	10470	20250115	-25.69	3940	20241209	97.46	10470	-25.69	20250115	7590	2.50	20250214	10470	-25.69	20250115	3940	97.46	20241209	N	052020	500	339 억	2232674	N	N	N	N
61	20250219	130531	51	100.00	KOSDAQ	유통	N	N	N	N	N	7820	-60	5	-0.76	1161891940	145643	49.29	7930	8240	7770	10240	5520	7880	7977.67	3.28	-5321	8366	8122	7936	7692	7506	8030	7600	340	2360	500	10	1	67983291	5316	-16.19	11.24	12	0.21	-483.00	696.00	10470	20250115	-25.31	3940	20241209	98.48	10470	-25.31	20250115	7590	3.03	20250214	10470	-25.31	20250115	3940	98.48	20241209	N	052020	500	339 억	2232674	N	N	N	N
62	20250219	120530	51	100.00	KOSDAQ	유통	N	N	N	N	N	7800	-80	5	-1.02	1098022970	137481	46.53	7930	8240	7770	10240	5520	7880	7986.73	3.28	-3113	8366	8122	7936	7692	7506	8030	7600	340	2360	500	10	1	67983291	5303	-16.15	11.21	12	0.20	-483.00	696.00	10470	20250115	-25.50	3940	20241209	97.97	10470	-25.50	20250115	7590	2.77	20250214	10470	-25.50	20250115	3940	97.97	20241209	N	052020	500	339 억	2232674	N	N	N	N
63	20250219	110531	51	100.00	KOSDAQ	유통	N	N	N	N	N	7860	-20	5	-0.25	1023518140	127939	43.30	7930	8240	7780	10240	5520	7880	8000.05	3.28	-2697	8366	8122	7936	7692	7506	8030	7600	340	2360	500	10	1	67983291	5343	-16.27	11.29	12	0.19	-483.00	696.00	10470	20250115	-24.93	3940	20241209	99.49	10470	-24.93	20250115	7590	3.56	20250214	10470	-24.93	20250115	3940	99.49	20241209	N	052020	500	339 억	2232674	N	N	N	N
64	20250219	100530	51	100.00	KOSDAQ	유통	N	N	N	N	N	7890	10	2	0.13	759108460	94155	31.87	7930	8240	7830	10240	5520	7880	8062.33	3.28	5184	8366	8122	7936	7692	7506	8030	7600	340	2360	500	10	1	67983291	5364	-16.34	11.34	12	0.14	-483.00	696.00	10470	20250115	-24.64	3940	20241209	100.25	10470	-24.64	20250115	7590	3.95	20250214	10470	-24.64	20250115	3940	100.25	20241209	N	052020	500	339 억	2232674	N	N	N	N
65	20250219	090532	51	100.00	KOSDAQ	유통	N	N	N	N	N	8200	320	2	4.06	105608900	13080	4.43	7930	8200	7930	10240	5520	7880	8074.07	3.28	3807	8366	8122	7936	7692	7506	8030	7600	340	2360	500	10	1	67983291	5575	-16.98	11.78	12	0.02	-483.00	696.00	10470	20250115	-21.68	3940	20241209	108.12	10470	-21.68	20250115	7590	8.04	20250214	10470	-21.68	20250115	3940	108.12	20241209	N	052020	500	339 억	2232674	N	N	N	N
66	20250218	160530	51	100.00	KOSDAQ	유통	N	N	N	N	N	7880	-100	5	-1.25	2324867150	292602	192.61	7990	8180	7750	10370	5590	7980	7945.78	3.35	-45545	8220	8100	7920	7800	7620	8160	7860	340	2390	500	10	1	67983291	5357	-16.31	11.32	12	0.43	-483.00	696.00	10470	20250115	-24.74	3940	20241209	100.00	10470	-24.74	20250115	7590	3.82	20250214	10470	-24.74	20250115	3940	100.00	20241209	N	052020	500	339 억	2278210	N	N	N	N
67	20250218	150530	51	100.00	KOSDAQ	유통	N	N	N	N	N	7920	-60	5	-0.75	2220649890	279394	183.92	7990	8180	7750	10370	5590	7980	7948.09	3.35	-43136	8220	8100	7920	7800	7620	8160	7860	340	2390	500	10	1	67983291	5384	-16.40	11.38	12	0.41	-483.00	696.00	10470	20250115	-24.36	3940	20241209	101.02	10470	-24.36	20250115	7590	4.35	20250214	10470	-24.36	20250115	3940	101.02	20241209	N	052020	500	339 억	2278210	N	N	N	N
68	20250218	140530	51	100.00	KOSDAQ	유통	N	N	N	N	N	7880	-100	5	-1.25	2102073800	264403	174.05	7990	8180	7750	10370	5590	7980	7950.26	3.35	-45515	8220	8100	7920	7800	7620	8160	7860	340	2390	500	10	1	67983291	5357	-16.31	11.32	12	0.39	-483.00	696.00	10470	20250115	-24.74	3940	20241209	100.00	10470	-24.74	20250115	7590	3.82	20250214	10470	-24.74	20250115	3940	100.00	20241209	N	052020	500	339 억	2278210	N	N	N	N
69	20250218	130529	51	100.00	KOSDAQ	유통	N	N	N	N	N	7920	-60	5	-0.75	1502819300	187623	123.51	7990	8180	7780	10370	5590	7980	8009.78	3.35	-29716	8220	8100	7920	7800	7620	8160	7860	340	2390	500	10	1	67983291	5384	-16.40	11.38	12	0.28	-483.00	696.00	10470	20250115	-24.36	3940	20241209	101.02	10470	-24.36	20250115	7590	4.35	20250214	10470	-24.36	20250115	3940	101.02	20241209	N	052020	500	339 억	2278210	N	N	N	N
70	20250218	120529	51	100.00	KOSDAQ	유통	N	N	N	N	N	8130	150	2	1.88	1068505460	133186	87.67	7990	8160	7780	10370	5590	7980	8022.66	3.35	-9480	8220	8100	7920	7800	7620	8160	7860	340	2390	500	10	1	67983291	5527	-16.83	11.68	12	0.20	-483.00	696.00	10470	20250115	-22.35	3940	20241209	106.35	10470	-22.35	20250115	7590	7.11	20250214	10470	-22.35	20250115	3940	106.35	20241209	N	052020	500	339 억	2278210	N	N	N	N
71	20250218	110529	51	100.00	KOSDAQ	유통	N	N	N	N	N	8000	20	2	0.25	779722220	97430	64.14	7990	8120	7780	10370	5590	7980	8002.90	3.35	-17260	8220	8100	7920	7800	7620	8160	7860	340	2390	500	10	1	67983291	5439	-16.56	11.49	12	0.14	-483.00	696.00	10470	20250115	-23.59	3940	20241209	103.05	10470	-23.59	20250115	7590	5.40	20250214	10470	-23.59	20250115	3940	103.05	20241209	N	052020	500	339 억	2278210	N	N	N	N
72	20250218	100529	51	100.00	KOSDAQ	유통	N	N	N	N	N	8020	40	2	0.50	317446570	39745	26.16	7990	8110	7780	10370	5590	7980	7987.08	3.35	-4720	8220	8100	7920	7800	7620	8160	7860	340	2390	500	10	1	67983291	5452	-16.60	11.52	12	0.06	-483.00	696.00	10470	20250115	-23.40	3940	20241209	103.55	10470	-23.40	20250115	7590	5.67	20250214	10470	-23.40	20250115	3940	103.55	20241209	N	052020	500	339 억	2278210	N	N	N	N
73	20250218	090530	51	100.00	KOSDAQ	유통	N	N	N	N	N	7910	-70	5	-0.88	38676900	4874	3.21	7990	7990	7900	10370	5590	7980	7935.34	3.35	-841	8220	8100	7920	7800	7620	8160	7860	340	2390	500	10	1	67983291	5377	-16.38	11.36	12	0.01	-483.00	696.00	10470	20250115	-24.45	3940	20241209	100.76	10470	-24.45	20250115	7590	4.22	20250214	10470	-24.45	20250115	3940	100.76	20241209	N	052020	500	339 억	2278210	N	N	N	N
74	20250217	160529	51	100.00	KOSDAQ	유통	N	N	N	N	N	7980	40	2	0.50	1192076880	151468	49.29	7940	8040	7740	10320	5560	7940	7870.03	3.36	-3213	8546	8242	7916	7612	7286	8395	7765	340	2380	500	10	1	67983291	5425	-16.52	11.47	12	0.22	-483.00	696.00	10470	20250115	-23.78	3940	20241209	102.54	10470	-23.78	20250115	7590	5.14	20250214	10470	-23.78	20250115	3940	102.54	20241209	N	052020	500	339 억	2284154	N	N	N	N
75	20250217	150528	51	100.00	KOSDAQ	유통	N	N	N	N	N	7920	-20	5	-0.25	1032607130	131465	42.78	7940	8000	7740	10320	5560	7940	7854.62	3.36	505	8546	8242	7916	7612	7286	8395	7765	340	2380	500	10	1	67983291	5384	-16.40	11.38	12	0.19	-483.00	696.00	10470	20250115	-24.36	3940	20241209	101.02	10470	-24.36	20250115	7590	4.35	20250214	10470	-24.36	20250115	3940	101.02	20241209	N	052020	500	339 억	2284154	N	N	N	N
76	20250217	140528	51	100.00	KOSDAQ	유통	N	N	N	N	N	7880	-60	5	-0.76	897452880	114349	37.21	7940	8000	7740	10320	5560	7940	7848.37	3.36	1608	8546	8242	7916	7612	7286	8395	7765	340	2380	500	10	1	67983291	5357	-16.31	11.32	12	0.17	-483.00	696.00	10470	20250115	-24.74	3940	20241209	100.00	10470	-24.74	20250115	7590	3.82	20250214	10470	-24.74	20250115	3940	100.00	20241209	N	052020	500	339 억	2284154	N	N	N	N
77	20250217	130529	51	100.00	KOSDAQ	유통	N	N	N	N	N	7910	-30	5	-0.38	833189700	106202	34.56	7940	8000	7740	10320	5560	7940	7845.33	3.36	1403	8546	8242	7916	7612	7286	8395	7765	340	2380	500	10	1	67983291	5377	-16.38	11.36	12	0.16	-483.00	696.00	10470	20250115	-24.45	3940	20241209	100.76	10470	-24.45	20250115	7590	4.22	20250214	10470	-24.45	20250115	3940	100.76	20241209	N	052020	500	339 억	2284154	N	N	N	N
78	20250217	120529	51	100.00	KOSDAQ	유통	N	N	N	N	N	7880	-60	5	-0.76	761034920	97029	31.57	7940	8000	7740	10320	5560	7940	7843.37	3.36	4022	8546	8242	7916	7612	7286	8395	7765	340	2380	500	10	1	67983291	5357	-16.31	11.32	12	0.14	-483.00	696.00	10470	20250115	-24.74	3940	20241209	100.00	10470	-24.74	20250115	7590	3.82	20250214	10470	-24.74	20250115	3940	100.00	20241209	N	052020	500	339 억	2284154	N	N	N	N
79	20250217	110529	51	100.00	KOSDAQ	유통	N	N	N	N	N	7940	0	3	0.00	682954800	87143	28.36	7940	8000	7740	10320	5560	7940	7837.17	3.36	2687	8546	8242	7916	7612	7286	8395	7765	340	2380	500	10	1	67983291	5398	-16.44	11.41	12	0.13	-483.00	696.00	10470	20250115	-24.16	3940	20241209	101.52	10470	-24.16	20250115	7590	4.61	20250214	10470	-24.16	20250115	3940	101.52	20241209	N	052020	500	339 억	2284154	N	N	N	N
80	20250217	100526	51	100.00	KOSDAQ	유통	N	N	N	N	N	7850	-90	5	-1.13	486422040	62104	20.21	7940	8000	7740	10320	5560	7940	7832.38	3.36	3628	8546	8242	7916	7612	7286	8395	7765	340	2380	500	10	1	67983291	5337	-16.25	11.28	12	0.09	-483.00	696.00	10470	20250115	-25.02	3940	20241209	99.24	10470	-25.02	20250115	7590	3.43	20250214	10470	-25.02	20250115	3940	99.24	20241209	N	052020	500	339 억	2284154	N	N	N	N
81	20250217	090528	51	100.00	KOSDAQ	유통	N	N	N	N	N	7970	30	2	0.38	42832510	5409	1.76	7940	8000	7860	10320	5560	7940	7918.74	3.36	167	8546	8242	7916	7612	7286	8395	7765	340	2380	500	10	1	67983291	5418	-16.50	11.45	12	0.01	-483.00	696.00	10470	20250115	-23.88	3940	20241209	102.28	10470	-23.88	20250115	7590	5.01	20250214	10470	-23.88	20250115	3940	102.28	20241209	N	052020	500	339 억	2284154	N	N	N	N
82	20250214	160525	51	100.00	KOSDAQ	유통	N	N	N	N	N	7940	210	2	2.72	2458680020	306241	59.97	7730	8220	7590	10040	5420	7730	8028.72	3.31	33836	8783	8256	7983	7456	7183	8120	7320	340	2310	500	10	1	67983291	5398	-16.44	11.41	12	0.45	-483.00	696.00	10470	20250115	-24.16	3940	20241209	101.52	10470	-24.16	20250115	7590	4.61	20250214	10470	-24.16	20250115	3940	101.52	20241209	N	052020	500	339 억	2250413	N	N	N	N
83	20250214	150524	51	100.00	KOSDAQ	유통	N	N	N	N	N	7990	260	2	3.36	2372717090	295432	57.85	7730	8220	7590	10040	5420	7730	8031.35	3.31	37719	8783	8256	7983	7456	7183	8120	7320	340	2310	500	10	1	67983291	5432	-16.54	11.48	12	0.43	-483.00	696.00	10470	20250115	-23.69	3940	20241209	102.79	10470	-23.69	20250115	7590	5.27	20250214	10470	-23.69	20250115	3940	102.79	20241209	N	052020	500	339 억	2250413	N	N	N	N
84	20250214	140525	51	100.00	KOSDAQ	유통	N	N	N	N	N	7960	230	2	2.98	2157229200	268469	52.57	7730	8220	7590	10040	5420	7730	8035.30	3.31	42654	8783	8256	7983	7456	7183	8120	7320	340	2310	500	10	1	67983291	5411	-16.48	11.44	12	0.39	-483.00	696.00	10470	20250115	-23.97	3940	20241209	102.03	10470	-23.97	20250115	7590	4.87	20250214	10470	-23.97	20250115	3940	102.03	20241209	N	052020	500	339 억	2250413	N	N	N	N
85	20250214	130527	51	100.00	KOSDAQ	유통	N	N	N	N	N	8150	420	2	5.43	1956392170	243551	47.69	7730	8220	7590	10040	5420	7730	8032.78	3.31	54224	8783	8256	7983	7456	7183	8120	7320	340	2310	500	10	1	67983291	5541	-16.87	11.71	12	0.36	-483.00	696.00	10470	20250115	-22.16	3940	20241209	106.85	10470	-22.16	20250115	7590	7.38	20250214	10470	-22.16	20250115	3940	106.85	20241209	N	052020	500	339 억	2250413	N	N	N	N
86	20250214	120525	51	100.00	KOSDAQ	유통	N	N	N	N	N	8090	360	2	4.66	1887598740	235058	46.03	7730	8220	7590	10040	5420	7730	8030.35	3.31	53951	8783	8256	7983	7456	7183	8120	7320	340	2310	500	10	1	67983291	5500	-16.75	11.62	12	0.35	-483.00	696.00	10470	20250115	-22.73	3940	20241209	105.33	10470	-22.73	20250115	7590	6.59	20250214	10470	-22.73	20250115	3940	105.33	20241209	N	052020	500	339 억	2250413	N	N	N	N
87	20250214	110523	51	100.00	KOSDAQ	유통	N	N	N	N	N	8150	420	2	5.43	1741338640	217102	42.51	7730	8220	7590	10040	5420	7730	8020.83	3.31	59371	8783	8256	7983	7456	7183	8120	7320	340	2310	500	10	1	67983291	5541	-16.87	11.71	12	0.32	-483.00	696.00	10470	20250115	-22.16	3940	20241209	106.85	10470	-22.16	20250115	7590	7.38	20250214	10470	-22.16	20250115	3940	106.85	20241209	N	052020	500	339 억	2250413	N	N	N	N
88	20250214	100524	51	100.00	KOSDAQ	유통	N	N	N	N	N	8030	300	2	3.88	1038944800	130280	25.51	7730	8150	7590	10040	5420	7730	7974.71	3.31	24922	8783	8256	7983	7456	7183	8120	7320	340	2310	500	10	1	67983291	5459	-16.63	11.54	12	0.19	-483.00	696.00	10470	20250115	-23.30	3940	20241209	103.81	10470	-23.30	20250115	7590	5.80	20250214	10470	-23.30	20250115	3940	103.81	20241209	N	052020	500	339 억	2250413	N	N	N	N
89	20250214	090527	51	100.00	KOSDAQ	유통	N	N	N	N	N	7900	170	2	2.20	262373220	33571	6.57	7730	8030	7590	10040	5420	7730	7815.47	3.31	8852	8783	8256	7983	7456	7183	8120	7320	340	2310	500	10	1	67983291	5371	-16.36	11.35	12	0.05	-483.00	696.00	10470	20250115	-24.55	3940	20241209	100.51	10470	-24.55	20250115	7590	4.08	20250214	10470	-24.55	20250115	3940	100.51	20241209	N	052020	500	339 억	2250413	N	N	N	N
90	20250213	160521	51	100.00	KOSDAQ	유통	N	N	N	N	N	7730	-720	5	-8.52	4068207800	504812	162.65	8400	8510	7710	10980	5920	8450	8060.97	3.41	2802	8890	8670	8410	8190	7930	8780	8300	340	2530	500	10	1	67983291	5255	-16.00	11.11	12	0.74	-483.00	696.00	10470	20250115	-26.17	3940	20241209	96.19	10470	-26.17	20250115	7710	0.26	20250213	10470	-26.17	20250115	3940	96.19	20241209	N	052020	500	339 억	2320835	N	N	N	N
91	20250213	150520	51	100.00	KOSDAQ	유통	N	N	N	N	N	7920	-530	5	-6.27	3351935710	413194	133.13	8400	8510	7870	10980	5920	8450	8112.26	3.41	14893	8890	8670	8410	8190	7930	8780	8300	340	2530	500	10	1	67983291	5384	-16.40	11.38	12	0.61	-483.00	696.00	10470	20250115	-24.36	3940	20241209	101.02	10470	-24.36	20250115	7870	0.64	20250213	10470	-24.36	20250115	3940	101.02	20241209	N	052020	500	339 억	2320835	N	N	N	N
92	20250213	140520	51	100.00	KOSDAQ	유통	N	N	N	N	N	8340	-110	5	-1.30	954057250	113899	36.70	8400	8510	8250	10980	5920	8450	8376.34	3.41	-3862	8890	8670	8410	8190	7930	8780	8300	340	2530	500	10	1	67983291	5670	-17.27	11.98	12	0.17	-483.00	696.00	10470	20250115	-20.34	3940	20241209	111.68	10470	-20.34	20250115	8150	2.33	20250212	10470	-20.34	20250115	3940	111.68	20241209	N	052020	500	339 억	2320835	N	N	N	N
93	20250213	130520	51	100.00	KOSDAQ	유통	N	N	N	N	N	8350	-100	5	-1.18	659718810	78487	25.29	8400	8510	8290	10980	5920	8450	8405.45	3.41	-1794	8890	8670	8410	8190	7930	8780	8300	340	2530	500	10	1	67983291	5677	-17.29	12.00	12	0.12	-483.00	696.00	10470	20250115	-20.25	3940	20241209	111.93	10470	-20.25	20250115	8150	2.45	20250212	10470	-20.25	20250115	3940	111.93	20241209	N	052020	500	339 억	2320835	N	N	N	N
94	20250213	120521	51	100.00	KOSDAQ	유통	N	N	N	N	N	8430	-20	5	-0.24	540382710	64251	20.70	8400	8510	8290	10980	5920	8450	8410.49	3.41	-2150	8890	8670	8410	8190	7930	8780	8300	340	2530	500	10	1	67983291	5731	-17.45	12.11	12	0.09	-483.00	696.00	10470	20250115	-19.48	3940	20241209	113.96	10470	-19.48	20250115	8150	3.44	20250212	10470	-19.48	20250115	3940	113.96	20241209	N	052020	500	339 억	2320835	N	N	N	N
95	20250213	110517	51	100.00	KOSDAQ	유통	N	N	N	N	N	8410	-40	5	-0.47	410565980	48861	15.74	8400	8500	8290	10980	5920	8450	8402.73	3.41	-449	8890	8670	8410	8190	7930	8780	8300	340	2530	500	10	1	67983291	5717	-17.41	12.08	12	0.07	-483.00	696.00	10470	20250115	-19.68	3940	20241209	113.45	10470	-19.68	20250115	8150	3.19	20250212	10470	-19.68	20250115	3940	113.45	20241209	N	052020	500	339 억	2320835	N	N	N	N
96	20250213	100521	51	100.00	KOSDAQ	유통	N	N	N	N	N	8430	-20	5	-0.24	297207310	35410	11.41	8400	8500	8290	10980	5920	8450	8393.32	3.41	-2149	8890	8670	8410	8190	7930	8780	8300	340	2530	500	10	1	67983291	5731	-17.45	12.11	12	0.05	-483.00	696.00	10470	20250115	-19.48	3940	20241209	113.96	10470	-19.48	20250115	8150	3.44	20250212	10470	-19.48	20250115	3940	113.96	20241209	N	052020	500	339 억	2320835	N	N	N	N
97	20250213	090519	51	100.00	KOSDAQ	유통	N	N	N	N	N	8330	-120	5	-1.42	59524080	7127	2.30	8400	8400	8320	10980	5920	8450	8351.91	3.41	908	8890	8670	8410	8190	7930	8780	8300	340	2530	500	10	1	67983291	5663	-17.25	11.97	12	0.01	-483.00	696.00	10470	20250115	-20.44	3940	20241209	111.42	10470	-20.44	20250115	8150	2.21	20250212	10470	-20.44	20250115	3940	111.42	20241209	N	052020	500	339 억	2320835	N	N	N	N
98	20250212	160517	51	100.00	KOSDAQ	유통	N	N	N	N	N	8450	20	2	0.24	2572243700	307769	65.40	8400	8630	8150	10950	5910	8430	8357.41	3.32	66609	9336	8882	8636	8182	7936	8760	8060	340	2520	500	10	1	67983291	5745	-17.49	12.14	12	0.45	-483.00	696.00	10470	20250115	-19.29	3940	20241209	114.47	10470	-19.29	20250115	8150	3.68	20250212	10470	-19.29	20250115	3940	114.47	20241209	N	052020	500	339 억	2254430	N	N	N	N
99	20250212	150517	51	100.00	KOSDAQ	유통	N	N	N	N	N	8450	20	2	0.24	2458375250	294290	62.53	8400	8630	8150	10950	5910	8430	8353.58	3.32	63839	9336	8882	8636	8182	7936	8760	8060	340	2520	500	10	1	67983291	5745	-17.49	12.14	12	0.43	-483.00	696.00	10470	20250115	-19.29	3940	20241209	114.47	10470	-19.29	20250115	8150	3.68	20250212	10470	-19.29	20250115	3940	114.47	20241209	N	052020	500	339 억	2254430	N	N	N	N
100	20250212	140518	51	100.00	KOSDAQ	유통	N	N	N	N	N	8370	-60	5	-0.71	2162964980	259381	55.12	8400	8630	8150	10950	5910	8430	8338.95	3.32	47692	9336	8882	8636	8182	7936	8760	8060	340	2520	500	10	1	67983291	5690	-17.33	12.03	12	0.38	-483.00	696.00	10470	20250115	-20.06	3940	20241209	112.44	10470	-20.06	20250115	8150	2.70	20250212	10470	-20.06	20250115	3940	112.44	20241209	N	052020	500	339 억	2254430	N	N	N	N
101	20250212	130518	51	100.00	KOSDAQ	유통	N	N	N	N	N	8490	60	2	0.71	2014574030	241814	51.38	8400	8630	8150	10950	5910	8430	8331.09	3.32	49907	9336	8882	8636	8182	7936	8760	8060	340	2520	500	10	1	67983291	5772	-17.58	12.20	12	0.36	-483.00	696.00	10470	20250115	-18.91	3940	20241209	115.48	10470	-18.91	20250115	8150	4.17	20250212	10470	-18.91	20250115	3940	115.48	20241209	N	052020	500	339 억	2254430	N	N	N	N
102	20250212	120518	51	100.00	KOSDAQ	유통	N	N	N	N	N	8560	130	2	1.54	1792294380	215709	45.84	8400	8630	8150	10950	5910	8430	8308.85	3.32	51518	9336	8882	8636	8182	7936	8760	8060	340	2520	500	10	1	67983291	5819	-17.72	12.30	12	0.32	-483.00	696.00	10470	20250115	-18.24	3940	20241209	117.26	10470	-18.24	20250115	8150	5.03	20250212	10470	-18.24	20250115	3940	117.26	20241209	N	052020	500	339 억	2254430	N	N	N	N
103	20250212	110516	51	100.00	KOSDAQ	유통	N	N	N	N	N	8300	-130	5	-1.54	1362006340	164600	34.98	8400	8460	8150	10950	5910	8430	8274.64	3.32	40811	9336	8882	8636	8182	7936	8760	8060	340	2520	500	10	1	67983291	5643	-17.18	11.93	12	0.24	-483.00	696.00	10470	20250115	-20.73	3940	20241209	110.66	10470	-20.73	20250115	8150	1.84	20250212	10470	-20.73	20250115	3940	110.66	20241209	N	052020	500	339 억	2254430	N	N	N	N
104	20250212	100517	51	100.00	KOSDAQ	유통	N	N	N	N	N	8280	-150	5	-1.78	882846420	107035	22.74	8400	8400	8150	10950	5910	8430	8248.20	3.32	33474	9336	8882	8636	8182	7936	8760	8060	340	2520	500	10	1	67983291	5629	-17.14	11.90	12	0.16	-483.00	696.00	10470	20250115	-20.92	3940	20241209	110.15	10470	-20.92	20250115	8150	1.60	20250212	10470	-20.92	20250115	3940	110.15	20241209	N	052020	500	339 억	2254430	N	N	N	N
105	20250212	090520	51	100.00	KOSDAQ	유통	N	N	N	N	N	8370	-60	5	-0.71	63379680	7585	1.61	8400	8400	8330	10950	5910	8430	8355.92	3.32	1806	9336	8882	8636	8182	7936	8760	8060	340	2520	500	10	1	67983291	5690	-17.33	12.03	12	0.01	-483.00	696.00	10470	20250115	-20.06	3940	20241209	112.44	10470	-20.06	20250115	8330	0.48	20250212	10470	-20.06	20250115	3940	112.44	20241209	N	052020	500	339 억	2254430	N	N	N	N
106	20250211	160518	51	100.00	KOSDAQ	유통	N	N	N	N	N	8430	-550	5	-6.12	4056029010	470406	216.77	8950	9090	8390	11670	6290	8980	8622.86	3.28	27723	9413	9196	9043	8826	8673	9120	8750	340	2690	500	10	1	67983291	5731	-17.45	12.11	12	0.69	-483.00	696.00	10470	20250115	-19.48	3940	20241209	113.96	10470	-19.48	20250115	8390	0.48	20250211	10470	-19.48	20250115	3940	113.96	20241209	N	052020	500	339 억	2226707	N	N	N	N
107	20250211	150517	51	100.00	KOSDAQ	유통	N	N	N	N	N	8510	-470	5	-5.23	3883020810	449913	207.33	8950	9090	8390	11670	6290	8980	8630.60	3.28	32630	9413	9196	9043	8826	8673	9120	8750	340	2690	500	10	1	67983291	5785	-17.62	12.23	12	0.66	-483.00	696.00	10470	20250115	-18.72	3940	20241209	115.99	10470	-18.72	20250115	8390	1.43	20250211	10470	-18.72	20250115	3940	115.99	20241209	N	052020	500	339 억	2226707	N	N	N	N
108	20250211	140518	51	100.00	KOSDAQ	유통	N	N	N	N	N	8580	-400	5	-4.45	2626924350	301429	138.90	8950	9090	8500	11670	6290	8980	8714.90	3.28	23552	9413	9196	9043	8826	8673	9120	8750	340	2690	500	10	1	67983291	5833	-17.76	12.33	12	0.44	-483.00	696.00	10470	20250115	-18.05	3940	20241209	117.77	10470	-18.05	20250115	8500	0.94	20250211	10470	-18.05	20250115	3940	117.77	20241209	N	052020	500	339 억	2226707	N	N	N	N
109	20250211	130516	51	100.00	KOSDAQ	유통	N	N	N	N	N	8700	-280	5	-3.12	1891232660	215799	99.44	8950	9090	8630	11670	6290	8980	8763.86	3.28	11484	9413	9196	9043	8826	8673	9120	8750	340	2690	500	10	1	67983291	5915	-18.01	12.50	12	0.32	-483.00	696.00	10470	20250115	-16.91	3940	20241209	120.81	10470	-16.91	20250115	8500	2.35	20250102	10470	-16.91	20250115	3940	120.81	20241209	N	052020	500	339 억	2226707	N	N	N	N
110	20250211	120516	51	100.00	KOSDAQ	유통	N	N	N	N	N	8790	-190	5	-2.12	1569817420	178823	82.40	8950	9090	8660	11670	6290	8980	8778.61	3.28	9248	9413	9196	9043	8826	8673	9120	8750	340	2690	500	10	1	67983291	5976	-18.20	12.63	12	0.26	-483.00	696.00	10470	20250115	-16.05	3940	20241209	123.10	10470	-16.05	20250115	8500	3.41	20250102	10470	-16.05	20250115	3940	123.10	20241209	N	052020	500	339 억	2226707	N	N	N	N
111	20250211	110517	51	100.00	KOSDAQ	유통	N	N	N	N	N	8790	-190	5	-2.12	1473805960	167930	77.38	8950	9090	8660	11670	6290	8980	8776.31	3.28	5065	9413	9196	9043	8826	8673	9120	8750	340	2690	500	10	1	67983291	5976	-18.20	12.63	12	0.25	-483.00	696.00	10470	20250115	-16.05	3940	20241209	123.10	10470	-16.05	20250115	8500	3.41	20250102	10470	-16.05	20250115	3940	123.10	20241209	N	052020	500	339 억	2226707	N	N	N	N
112	20250211	100517	51	100.00	KOSDAQ	유통	N	N	N	N	N	8720	-260	5	-2.90	1064078780	121218	55.86	8950	9090	8660	11670	6290	8980	8778.22	3.28	2850	9413	9196	9043	8826	8673	9120	8750	340	2690	500	10	1	67983291	5928	-18.05	12.53	12	0.18	-483.00	696.00	10470	20250115	-16.71	3940	20241209	121.32	10470	-16.71	20250115	8500	2.59	20250102	10470	-16.71	20250115	3940	121.32	20241209	N	052020	500	339 억	2226707	N	N	N	N
113	20250211	090519	51	100.00	KOSDAQ	유통	N	N	N	N	N	8960	-20	5	-0.22	83895240	9385	4.32	8950	8960	8910	11670	6290	8980	8939.29	3.28	5353	9413	9196	9043	8826	8673	9120	8750	340	2690	500	10	1	67983291	6091	-18.55	12.87	12	0.01	-483.00	696.00	10470	20250115	-14.42	3940	20241209	127.41	10470	-14.42	20250115	8500	5.41	20250102	10470	-14.42	20250115	3940	127.41	20241209	N	052020	500	339 억	2226707	N	N	N	N
114	20250210	160515	51	100.00	KOSDAQ	유통	N	N	N	N	N	8980	-120	5	-1.32	1956681690	216606	80.92	9160	9260	8890	11830	6370	9100	9033.40	3.31	-23104	10033	9566	9233	8766	8433	9800	9000	340	2730	500	10	1	67983291	6105	-18.59	12.90	12	0.32	-483.00	696.00	10470	20250115	-14.23	3940	20241209	127.92	10470	-14.23	20250115	8500	5.65	20250102	10470	-14.23	20250115	3940	127.92	20241209	N	052020	500	339 억	2249811	N	N	N	N
115	20250210	150514	51	100.00	KOSDAQ	유통	N	N	N	N	N	8980	-120	5	-1.32	1851522960	204911	76.55	9160	9260	8890	11830	6370	9100	9035.74	3.31	-22702	10033	9566	9233	8766	8433	9800	9000	340	2730	500	10	1	67983291	6105	-18.59	12.90	12	0.30	-483.00	696.00	10470	20250115	-14.23	3940	20241209	127.92	10470	-14.23	20250115	8500	5.65	20250102	10470	-14.23	20250115	3940	127.92	20241209	N	052020	500	339 억	2249811	N	N	N	N
116	20250210	140514	51	100.00	KOSDAQ	유통	N	N	N	N	N	8920	-180	5	-1.98	1559254490	172248	64.35	9160	9260	8900	11830	6370	9100	9052.38	3.31	-21355	10033	9566	9233	8766	8433	9800	9000	340	2730	500	10	1	67983291	6064	-18.47	12.82	12	0.25	-483.00	696.00	10470	20250115	-14.80	3940	20241209	126.40	10470	-14.80	20250115	8500	4.94	20250102	10470	-14.80	20250115	3940	126.40	20241209	N	052020	500	339 억	2249811	N	N	N	N
117	20250210	130515	51	100.00	KOSDAQ	유통	N	N	N	N	N	9040	-60	5	-0.66	1234479630	136057	50.83	9160	9260	8970	11830	6370	9100	9073.25	3.31	-13625	10033	9566	9233	8766	8433	9800	9000	340	2730	500	10	1	67983291	6146	-18.72	12.99	12	0.20	-483.00	696.00	10470	20250115	-13.66	3940	20241209	129.44	10470	-13.66	20250115	8500	6.35	20250102	10470	-13.66	20250115	3940	129.44	20241209	N	052020	500	339 억	2249811	N	N	N	N
118	20250210	120512	51	100.00	KOSDAQ	유통	N	N	N	N	N	8990	-110	5	-1.21	1109194890	122205	45.65	9160	9260	8970	11830	6370	9100	9076.51	3.31	-14980	10033	9566	9233	8766	8433	9800	9000	340	2730	500	10	1	67983291	6112	-18.61	12.92	12	0.18	-483.00	696.00	10470	20250115	-14.14	3940	20241209	128.17	10470	-14.14	20250115	8500	5.76	20250102	10470	-14.14	20250115	3940	128.17	20241209	N	052020	500	339 억	2249811	N	N	N	N
119	20250210	110512	51	100.00	KOSDAQ	유통	N	N	N	N	N	9030	-70	5	-0.77	1006813970	110820	41.40	9160	9260	8980	11830	6370	9100	9085.13	3.31	-13560	10033	9566	9233	8766	8433	9800	9000	340	2730	500	10	1	67983291	6139	-18.70	12.97	12	0.16	-483.00	696.00	10470	20250115	-13.75	3940	20241209	129.19	10470	-13.75	20250115	8500	6.24	20250102	10470	-13.75	20250115	3940	129.19	20241209	N	052020	500	339 억	2249811	N	N	N	N
120	20250210	100510	51	100.00	KOSDAQ	유통	N	N	N	N	N	9150	50	2	0.55	600299770	65811	24.59	9160	9260	9000	11830	6370	9100	9121.57	3.31	2037	10033	9566	9233	8766	8433	9800	9000	340	2730	500	10	1	67983291	6220	-18.94	13.15	12	0.10	-483.00	696.00	10470	20250115	-12.61	3940	20241209	132.23	10470	-12.61	20250115	8500	7.65	20250102	10470	-12.61	20250115	3940	132.23	20241209	N	052020	500	339 억	2249811	N	N	N	N
121	20250210	090509	51	100.00	KOSDAQ	유통	N	N	N	N	N	9090	-10	5	-0.11	56341650	6169	2.30	9160	9190	9070	11830	6370	9100	9133.03	3.31	-1912	10033	9566	9233	8766	8433	9800	9000	340	2730	500	10	1	67983291	6180	-18.82	13.06	12	0.01	-483.00	696.00	10470	20250115	-13.18	3940	20241209	130.71	10470	-13.18	20250115	8500	6.94	20250102	10470	-13.18	20250115	3940	130.71	20241209	N	052020	500	339 억	2249811	N	N	N	N
122	20250207	160506	51	100.00	KOSDAQ	유통	N	N	N	N	N	9100	70	2	0.78	2452343710	263734	96.53	8940	9700	8900	11730	6330	9030	9298.76	3.32	-7028	9363	9196	8963	8796	8563	9080	8680	340	2700	500	10	1	67983291	6186	-18.84	13.07	12	0.39	-483.00	696.00	10470	20250115	-13.09	3940	20241209	130.96	10470	-13.09	20250115	8500	7.06	20250102	10470	-13.09	20250115	3940	130.96	20241209	N	052020	500	339 억	2257868	N	N	N	N
123	20250207	150508	51	100.00	KOSDAQ	유통	N	N	N	N	N	9040	10	2	0.11	2248031480	241278	88.32	8940	9700	8900	11730	6330	9030	9317.18	3.32	3362	9363	9196	8963	8796	8563	9080	8680	340	2700	500	10	1	67983291	6146	-18.72	12.99	12	0.35	-483.00	696.00	10470	20250115	-13.66	3940	20241209	129.44	10470	-13.66	20250115	8500	6.35	20250102	10470	-13.66	20250115	3940	129.44	20241209	N	052020	500	339 억	2257868	N	N	N	N
124	20250207	140505	51	100.00	KOSDAQ	유통	N	N	N	N	N	9030	0	3	0.00	2108629130	225906	82.69	8940	9700	8900	11730	6330	9030	9334.10	3.32	10257	9363	9196	8963	8796	8563	9080	8680	340	2700	500	10	1	67983291	6139	-18.70	12.97	12	0.33	-483.00	696.00	10470	20250115	-13.75	3940	20241209	129.19	10470	-13.75	20250115	8500	6.24	20250102	10470	-13.75	20250115	3940	129.19	20241209	N	052020	500	339 억	2257868	N	N	N	N
125	20250207	130506	51	100.00	KOSDAQ	유통	N	N	N	N	N	9090	60	2	0.66	1890077410	201755	73.85	8940	9700	8900	11730	6330	9030	9368.18	3.32	19385	9363	9196	8963	8796	8563	9080	8680	340	2700	500	10	1	67983291	6180	-18.82	13.06	12	0.30	-483.00	696.00	10470	20250115	-13.18	3940	20241209	130.71	10470	-13.18	20250115	8500	6.94	20250102	10470	-13.18	20250115	3940	130.71	20241209	N	052020	500	339 억	2257868	N	N	N	N
126	20250207	120506	51	100.00	KOSDAQ	유통	N	N	N	N	N	9240	210	2	2.33	1727949380	183985	67.34	8940	9700	8900	11730	6330	9030	9391.79	3.32	23583	9363	9196	8963	8796	8563	9080	8680	340	2700	500	10	1	67983291	6282	-19.13	13.28	12	0.27	-483.00	696.00	10470	20250115	-11.75	3940	20241209	134.52	10470	-11.75	20250115	8500	8.71	20250102	10470	-11.75	20250115	3940	134.52	20241209	N	052020	500	339 억	2257868	N	N	N	N
127	20250207	110504	51	100.00	KOSDAQ	유통	N	N	N	N	N	9230	200	2	2.21	1565064410	166203	60.84	8940	9700	8900	11730	6330	9030	9416.58	3.32	26406	9363	9196	8963	8796	8563	9080	8680	340	2700	500	10	1	67983291	6275	-19.11	13.26	12	0.24	-483.00	696.00	10470	20250115	-11.84	3940	20241209	134.26	10470	-11.84	20250115	8500	8.59	20250102	10470	-11.84	20250115	3940	134.26	20241209	N	052020	500	339 억	2257868	N	N	N	N
128	20250207	100505	51	100.00	KOSDAQ	유통	N	N	N	N	N	9310	280	2	3.10	1298570710	137384	50.29	8940	9700	8900	11730	6330	9030	9452.12	3.32	29459	9363	9196	8963	8796	8563	9080	8680	340	2700	500	10	1	67983291	6329	-19.28	13.38	12	0.20	-483.00	696.00	10470	20250115	-11.08	3940	20241209	136.29	10470	-11.08	20250115	8500	9.53	20250102	10470	-11.08	20250115	3940	136.29	20241209	N	052020	500	339 억	2257868	N	N	N	N
129	20250207	090508	51	100.00	KOSDAQ	유통	N	N	N	N	N	9030	0	3	0.00	39617010	4420	1.62	8940	9030	8900	11730	6330	9030	8963.12	3.32	1163	9363	9196	8963	8796	8563	9080	8680	340	2700	500	10	1	67983291	6139	-18.70	12.97	12	0.01	-483.00	696.00	10470	20250115	-13.75	3940	20241209	129.19	10470	-13.75	20250115	8500	6.24	20250102	10470	-13.75	20250115	3940	129.19	20241209	N	052020	500	339 억	2257868	N	N	N	N
130	20250206	160455	51	100.00	KOSDAQ	유통	N	N	N	N	N	9030	-100	5	-1.10	2428390220	271992	87.29	9100	9130	8730	11860	6400	9130	8928.17	3.33	-6382	9763	9446	8993	8676	8223	9220	8450	340	2730	500	10	1	67983291	6139	-18.70	12.97	12	0.40	-483.00	696.00	10470	20250115	-13.75	3940	20241209	129.19	10470	-13.75	20250115	8500	6.24	20250102	10470	-13.75	20250115	3940	129.19	20241209	N	052020	500	339 억	2262705	N	N	N	N
131	20250206	150455	51	100.00	KOSDAQ	유통	N	N	N	N	N	8880	-250	5	-2.74	2119990770	237715	76.29	9100	9130	8730	11860	6400	9130	8918.20	3.33	-755	9763	9446	8993	8676	8223	9220	8450	340	2730	500	10	1	67983291	6037	-18.39	12.76	12	0.35	-483.00	696.00	10470	20250115	-15.19	3940	20241209	125.38	10470	-15.19	20250115	8500	4.47	20250102	10470	-15.19	20250115	3940	125.38	20241209	N	052020	500	339 억	2262705	N	N	N	N
132	20250206	140458	51	100.00	KOSDAQ	유통	N	N	N	N	N	8960	-170	5	-1.86	1901431080	213177	68.41	9100	9130	8730	11860	6400	9130	8919.49	3.33	1406	9763	9446	8993	8676	8223	9220	8450	340	2730	500	10	1	67983291	6091	-18.55	12.87	12	0.31	-483.00	696.00	10470	20250115	-14.42	3940	20241209	127.41	10470	-14.42	20250115	8500	5.41	20250102	10470	-14.42	20250115	3940	127.41	20241209	N	052020	500	339 억	2262705	N	N	N	N
133	20250206	130456	51	100.00	KOSDAQ	유통	N	N	N	N	N	9010	-120	5	-1.31	1786181750	200320	64.29	9100	9130	8730	11860	6400	9130	8916.64	3.33	4511	9763	9446	8993	8676	8223	9220	8450	340	2730	500	10	1	67983291	6125	-18.65	12.95	12	0.29	-483.00	696.00	10470	20250115	-13.94	3940	20241209	128.68	10470	-13.94	20250115	8500	6.00	20250102	10470	-13.94	20250115	3940	128.68	20241209	N	052020	500	339 억	2262705	N	N	N	N
134	20250206	120454	51	100.00	KOSDAQ	유통	N	N	N	N	N	9050	-80	5	-0.88	1681497830	188799	60.59	9100	9130	8730	11860	6400	9130	8906.29	3.33	6210	9763	9446	8993	8676	8223	9220	8450	340	2730	500	10	1	67983291	6152	-18.74	13.00	12	0.28	-483.00	696.00	10470	20250115	-13.56	3940	20241209	129.70	10470	-13.56	20250115	8500	6.47	20250102	10470	-13.56	20250115	3940	129.70	20241209	N	052020	500	339 억	2262705	N	N	N	N
135	20250206	110448	51	100.00	KOSDAQ	유통	N	N	N	N	N	8840	-290	5	-3.18	1231006190	138608	44.48	9100	9130	8730	11860	6400	9130	8881.21	3.33	-11455	9763	9446	8993	8676	8223	9220	8450	340	2730	500	10	1	67983291	6010	-18.30	12.70	12	0.20	-483.00	696.00	10470	20250115	-15.57	3940	20241209	124.37	10470	-15.57	20250115	8500	4.00	20250102	10470	-15.57	20250115	3940	124.37	20241209	N	052020	500	339 억	2262705	N	N	N	N
136	20250206	100454	51	100.00	KOSDAQ	유통	N	N	N	N	N	8870	-260	5	-2.85	657648830	73614	23.62	9100	9130	8850	11860	6400	9130	8933.75	3.33	-2150	9763	9446	8993	8676	8223	9220	8450	340	2730	500	10	1	67983291	6030	-18.36	12.74	12	0.11	-483.00	696.00	10470	20250115	-15.28	3940	20241209	125.13	10470	-15.28	20250115	8500	4.35	20250102	10470	-15.28	20250115	3940	125.13	20241209	N	052020	500	339 억	2262705	N	N	N	N
137	20250206	090456	51	100.00	KOSDAQ	유통	N	N	N	N	N	9030	-100	5	-1.10	45078110	4968	1.59	9100	9130	9010	11860	6400	9130	9073.69	3.33	-320	9763	9446	8993	8676	8223	9220	8450	340	2730	500	10	1	67983291	6139	-18.70	12.97	12	0.01	-483.00	696.00	10470	20250115	-13.75	3940	20241209	129.19	10470	-13.75	20250115	8500	6.24	20250102	10470	-13.75	20250115	3940	129.19	20241209	N	052020	500	339 억	2262705	N	N	N	N
138	20250205	160451	51	100.00	KOSDAQ	유통	N	N	N	N	N	9130	-120	5	-1.30	2779233970	309531	142.69	9250	9310	8540	12020	6480	9250	8978.73	3.30	17243	9623	9436	9293	9106	8963	9365	9035	340	2770	500	10	1	67983291	6207	-18.90	13.12	12	0.46	-483.00	696.00	10470	20250115	-12.80	3940	20241209	131.73	10470	-12.80	20250115	8500	7.41	20250102	10470	-12.80	20250115	3940	131.73	20241209	N	052020	500	339 억	2245912	N	N	N	N
139	20250205	150452	51	100.00	KOSDAQ	유통	N	N	N	N	N	9080	-170	5	-1.84	2666652170	297185	137.00	9250	9310	8540	12020	6480	9250	8973.04	3.30	16945	9623	9436	9293	9106	8963	9365	9035	340	2770	500	10	1	67983291	6173	-18.80	13.05	12	0.44	-483.00	696.00	10470	20250115	-13.28	3940	20241209	130.46	10470	-13.28	20250115	8500	6.82	20250102	10470	-13.28	20250115	3940	130.46	20241209	N	052020	500	339 억	2245912	N	N	N	N
140	20250205	140452	51	100.00	KOSDAQ	유통	N	N	N	N	N	9140	-110	5	-1.19	2490102120	277794	128.06	9250	9310	8540	12020	6480	9250	8963.84	3.30	16200	9623	9436	9293	9106	8963	9365	9035	340	2770	500	10	1	67983291	6214	-18.92	13.13	12	0.41	-483.00	696.00	10470	20250115	-12.70	3940	20241209	131.98	10470	-12.70	20250115	8500	7.53	20250102	10470	-12.70	20250115	3940	131.98	20241209	N	052020	500	339 억	2245912	N	N	N	N
141	20250205	130452	51	100.00	KOSDAQ	유통	N	N	N	N	N	8990	-260	5	-2.81	2328755870	260044	119.88	9250	9310	8540	12020	6480	9250	8955.24	3.30	10528	9623	9436	9293	9106	8963	9365	9035	340	2770	500	10	1	67983291	6112	-18.61	12.92	12	0.38	-483.00	696.00	10470	20250115	-14.14	3940	20241209	128.17	10470	-14.14	20250115	8500	5.76	20250102	10470	-14.14	20250115	3940	128.17	20241209	N	052020	500	339 억	2245912	N	N	N	N
142	20250205	120452	51	100.00	KOSDAQ	유통	N	N	N	N	N	9000	-250	5	-2.70	2080908520	232338	107.11	9250	9310	8540	12020	6480	9250	8956.38	3.30	8677	9623	9436	9293	9106	8963	9365	9035	340	2770	500	10	1	67983291	6118	-18.63	12.93	12	0.34	-483.00	696.00	10470	20250115	-14.04	3940	20241209	128.43	10470	-14.04	20250115	8500	5.88	20250102	10470	-14.04	20250115	3940	128.43	20241209	N	052020	500	339 억	2245912	N	N	N	N
143	20250205	110451	51	100.00	KOSDAQ	유통	N	N	N	N	N	9070	-180	5	-1.95	1806764970	201874	93.06	9250	9310	8540	12020	6480	9250	8949.96	3.30	5988	9623	9436	9293	9106	8963	9365	9035	340	2770	500	10	1	67983291	6166	-18.78	13.03	12	0.30	-483.00	696.00	10470	20250115	-13.37	3940	20241209	130.20	10470	-13.37	20250115	8500	6.71	20250102	10470	-13.37	20250115	3940	130.20	20241209	N	052020	500	339 억	2245912	N	N	N	N
144	20250205	100454	51	100.00	KOSDAQ	유통	N	N	N	N	N	9070	-180	5	-1.95	1550489230	173776	80.11	9250	9310	8540	12020	6480	9250	8922.34	3.30	7477	9623	9436	9293	9106	8963	9365	9035	340	2770	500	10	1	67983291	6166	-18.78	13.03	12	0.26	-483.00	696.00	10470	20250115	-13.37	3940	20241209	130.20	10470	-13.37	20250115	8500	6.71	20250102	10470	-13.37	20250115	3940	130.20	20241209	N	052020	500	339 억	2245912	N	N	N	N
145	20250205	090459	51	100.00	KOSDAQ	유통	N	N	N	N	N	9250	0	3	0.00	76140080	8234	3.80	9250	9310	9170	12020	6480	9250	9247.03	3.30	-126	9623	9436	9293	9106	8963	9365	9035	340	2770	500	10	1	67983291	6288	-19.15	13.29	12	0.01	-483.00	696.00	10470	20250115	-11.65	3940	20241209	134.77	10470	-11.65	20250115	8500	8.82	20250102	10470	-11.65	20250115	3940	134.77	20241209	N	052020	500	339 억	2245912	N	N	N	N
146	20250204	160447	51	100.00	KOSDAQ	유통	N	N	N	N	N	9250	-50	5	-0.54	1997852860	215132	96.36	9310	9480	9150	12090	6510	9300	9286.64	3.28	14813	9840	9570	9430	9160	9020	9500	9090	340	2790	500	10	1	67983291	6288	-19.15	13.29	12	0.32	-483.00	696.00	10470	20250115	-11.65	3940	20241209	134.77	10470	-11.65	20250115	8500	8.82	20250102	10470	-11.65	20250115	3940	134.77	20241209	N	052020	500	339 억	2231099	N	N	N	N
147	20250204	150447	51	100.00	KOSDAQ	유통	N	N	N	N	N	9250	-50	5	-0.54	1881137620	202526	90.72	9310	9480	9150	12090	6510	9300	9288.37	3.28	15264	9840	9570	9430	9160	9020	9500	9090	340	2790	500	10	1	67983291	6288	-19.15	13.29	12	0.30	-483.00	696.00	10470	20250115	-11.65	3940	20241209	134.77	10470	-11.65	20250115	8500	8.82	20250102	10470	-11.65	20250115	3940	134.77	20241209	N	052020	500	339 억	2231099	N	N	N	N
148	20250204	140448	51	100.00	KOSDAQ	유통	N	N	N	N	N	9340	40	2	0.43	1331372770	142890	64.00	9310	9480	9190	12090	6510	9300	9317.48	3.28	11270	9840	9570	9430	9160	9020	9500	9090	340	2790	500	10	1	67983291	6350	-19.34	13.42	12	0.21	-483.00	696.00	10470	20250115	-10.79	3940	20241209	137.06	10470	-10.79	20250115	8500	9.88	20250102	10470	-10.79	20250115	3940	137.06	20241209	N	052020	500	339 억	2231099	N	N	N	N
149	20250204	130447	51	100.00	KOSDAQ	유통	N	N	N	N	N	9390	90	2	0.97	1211620010	130061	58.26	9310	9480	9190	12090	6510	9300	9315.80	3.28	12036	9840	9570	9430	9160	9020	9500	9090	340	2790	500	10	1	67983291	6384	-19.44	13.49	12	0.19	-483.00	696.00	10470	20250115	-10.32	3940	20241209	138.32	10470	-10.32	20250115	8500	10.47	20250102	10470	-10.32	20250115	3940	138.32	20241209	N	052020	500	339 억	2231099	N	N	N	N
150	20250204	120452	51	100.00	KOSDAQ	유통	N	N	N	N	N	9390	90	2	0.97	1177914230	126467	56.65	9310	9480	9190	12090	6510	9300	9314.02	3.28	12200	9840	9570	9430	9160	9020	9500	9090	340	2790	500	10	1	67983291	6384	-19.44	13.49	12	0.19	-483.00	696.00	10470	20250115	-10.32	3940	20241209	138.32	10470	-10.32	20250115	8500	10.47	20250102	10470	-10.32	20250115	3940	138.32	20241209	N	052020	500	339 억	2231099	N	N	N	N
151	20250204	110443	51	100.00	KOSDAQ	유통	N	N	N	N	N	9330	30	2	0.32	803296420	86396	38.70	9310	9480	9190	12090	6510	9300	9297.84	3.28	-5362	9840	9570	9430	9160	9020	9500	9090	340	2790	500	10	1	67983291	6343	-19.32	13.41	12	0.13	-483.00	696.00	10470	20250115	-10.89	3940	20241209	136.80	10470	-10.89	20250115	8500	9.76	20250102	10470	-10.89	20250115	3940	136.80	20241209	N	052020	500	339 억	2231099	N	N	N	N
152	20250204	100445	51	100.00	KOSDAQ	유통	N	N	N	N	N	9370	70	2	0.75	631267820	67976	30.45	9310	9480	9190	12090	6510	9300	9286.61	3.28	-6048	9840	9570	9430	9160	9020	9500	9090	340	2790	500	10	1	67983291	6370	-19.40	13.46	12	0.10	-483.00	696.00	10470	20250115	-10.51	3940	20241209	137.82	10470	-10.51	20250115	8500	10.24	20250102	10470	-10.51	20250115	3940	137.82	20241209	N	052020	500	339 억	2231099	N	N	N	N
153	20250204	090445	51	100.00	KOSDAQ	유통	N	N	N	N	N	9310	10	2	0.11	28254970	3033	1.36	9310	9340	9290	12090	6510	9300	9316.45	3.28	1565	9840	9570	9430	9160	9020	9500	9090	340	2790	500	10	1	67983291	6329	-19.28	13.38	12	0.00	-483.00	696.00	10470	20250115	-11.08	3940	20241209	136.29	10470	-11.08	20250115	8500	9.53	20250102	10470	-11.08	20250115	3940	136.29	20241209	N	052020	500	339 억	2231099	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History