KissMeData/051500/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250227	160545	57	100.00	KOSDAQ	유통	N	N	N	N	N	21450	-100	5	-0.46	504994900	23659	40.87	21550	21600	20900	28000	15100	21550	21344.67	12.84	-1602	22283	21916	21233	20866	20183	22100	21050	119	6450	1000	15510	50	1	11871586	2546	4.67	0.88	12	0.20	4589.00	24396.00	26600	20240219	-19.36	15710	20241209	36.54	22100	-2.94	20250212	17120	25.29	20250102	25300	-15.22	20240304	15710	36.54	20241209	1.35	N	051500	1000	118 억	1523778	N	N	3	N	N
3	20250227	150543	57	100.00	KOSDAQ	유통	N	N	N	N	N	21400	-150	5	-0.70	487666050	22850	39.48	21550	21600	20900	28000	15100	21550	21342.00	12.84	-1065	22283	21916	21233	20866	20183	22100	21050	119	6450	1000	15510	50	1	11871586	2541	4.66	0.88	12	0.19	4589.00	24396.00	26600	20240219	-19.55	15710	20241209	36.22	22100	-3.17	20250212	17120	25.00	20250102	25300	-15.42	20240304	15710	36.22	20241209	1.35	N	051500	1000	118 억	1523778	N	N	3	N	N
4	20250227	140545	57	100.00	KOSDAQ	유통	N	N	N	N	N	21500	-50	5	-0.23	434872800	20389	35.22	21550	21600	20900	28000	15100	21550	21328.72	12.84	-606	22283	21916	21233	20866	20183	22100	21050	119	6450	1000	15510	50	1	11871586	2552	4.69	0.88	12	0.17	4589.00	24396.00	26600	20240219	-19.17	15710	20241209	36.86	22100	-2.71	20250212	17120	25.58	20250102	25300	-15.02	20240304	15710	36.86	20241209	1.35	N	051500	1000	118 억	1523778	N	N	3	N	N
5	20250227	130544	57	100.00	KOSDAQ	유통	N	N	N	N	N	21400	-150	5	-0.70	394468950	18500	31.96	21550	21600	20900	28000	15100	21550	21322.56	12.84	8	22283	21916	21233	20866	20183	22100	21050	119	6450	1000	15510	50	1	11871586	2541	4.66	0.88	12	0.16	4589.00	24396.00	26600	20240219	-19.55	15710	20241209	36.22	22100	-3.17	20250212	17120	25.00	20250102	25300	-15.42	20240304	15710	36.22	20241209	1.35	N	051500	1000	118 억	1523778	N	N	3	N	N
6	20250227	120542	57	100.00	KOSDAQ	유통	N	N	N	N	N	21500	-50	5	-0.23	336713600	15811	27.32	21550	21600	20900	28000	15100	21550	21296.05	12.84	1310	22283	21916	21233	20866	20183	22100	21050	119	6450	1000	15510	50	1	11871586	2552	4.69	0.88	12	0.13	4589.00	24396.00	26600	20240219	-19.17	15710	20241209	36.86	22100	-2.71	20250212	17120	25.58	20250102	25300	-15.02	20240304	15710	36.86	20241209	1.35	N	051500	1000	118 억	1523778	N	N	3	N	N
7	20250227	110548	57	100.00	KOSDAQ	유통	N	N	N	N	N	21500	-50	5	-0.23	259967200	12249	21.16	21550	21600	20900	28000	15100	21550	21223.36	12.84	2669	22283	21916	21233	20866	20183	22100	21050	119	6450	1000	15510	50	1	11871586	2552	4.69	0.88	12	0.10	4589.00	24396.00	26600	20240219	-19.17	15710	20241209	36.86	22100	-2.71	20250212	17120	25.58	20250102	25300	-15.02	20240304	15710	36.86	20241209	1.35	N	051500	1000	118 억	1523778	N	N	3	N	N
8	20250227	100601	57	100.00	KOSDAQ	유통	N	N	N	N	N	21050	-500	5	-2.32	169081200	8000	13.82	21550	21550	20900	28000	15100	21550	21134.79	12.84	884	22283	21916	21233	20866	20183	22100	21050	119	6450	1000	15510	50	1	11871586	2499	4.59	0.86	12	0.07	4589.00	24396.00	26600	20240219	-20.86	15710	20241209	33.99	22100	-4.75	20250212	17120	22.96	20250102	25300	-16.80	20240304	15710	33.99	20241209	1.35	N	051500	1000	118 억	1523778	N	N	3	N	N
9	20250227	090601	57	100.00	KOSDAQ	유통	N	N	N	N	N	21350	-200	5	-0.93	24925250	1172	2.02	21550	21550	21200	28000	15100	21550	21265.58	12.84	738	22283	21916	21233	20866	20183	22100	21050	119	6450	1000	15510	50	1	11871586	2535	4.65	0.88	12	0.01	4589.00	24396.00	26600	20240219	-19.74	15710	20241209	35.90	22100	-3.39	20250212	17120	24.71	20250102	25300	-15.61	20240304	15710	35.90	20241209	1.35	N	051500	1000	118 억	1523778	N	N	3	N	N
10	20250226	160543	57	100.00	KOSDAQ	유통	N	N	N	N	N	21550	1100	2	5.38	1229204250	57867	370.82	20700	21600	20550	26550	14350	20450	21241.88	12.79	5530	21216	20832	20616	20232	20016	20725	20125	119	6100	1000	14720	50	1	11871586	2558	4.70	0.88	12	0.49	4589.00	24396.00	26600	20240219	-18.98	15710	20241209	37.17	22100	-2.49	20250212	17120	25.88	20250102	25350	-14.99	20240226	15710	37.17	20241209	1.37	N	051500	1000	118 억	1518358	N	N	3	N	N
11	20250226	150546	57	100.00	KOSDAQ	유통	N	N	N	N	N	21550	1100	2	5.38	1195707950	56306	360.82	20700	21600	20550	26550	14350	20450	21235.89	12.79	6078	21216	20832	20616	20232	20016	20725	20125	119	6100	1000	14720	50	1	11871586	2558	4.70	0.88	12	0.47	4589.00	24396.00	26600	20240219	-18.98	15710	20241209	37.17	22100	-2.49	20250212	17120	25.88	20250102	25350	-14.99	20240226	15710	37.17	20241209	1.37	N	051500	1000	118 억	1518358	N	N	0	N	N
12	20250226	140545	57	100.00	KOSDAQ	유통	N	N	N	N	N	21450	1000	2	4.89	952054950	44974	288.20	20700	21500	20550	26550	14350	20450	21169.01	12.79	6216	21216	20832	20616	20232	20016	20725	20125	119	6100	1000	14720	50	1	11871586	2546	4.67	0.88	12	0.38	4589.00	24396.00	26600	20240219	-19.36	15710	20241209	36.54	22100	-2.94	20250212	17120	25.29	20250102	25350	-15.38	20240226	15710	36.54	20241209	1.37	N	051500	1000	118 억	1518358	N	N	0	N	N
13	20250226	130543	57	100.00	KOSDAQ	유통	N	N	N	N	N	21450	1000	2	4.89	743189750	35224	225.72	20700	21500	20550	26550	14350	20450	21098.96	12.79	7060	21216	20832	20616	20232	20016	20725	20125	119	6100	1000	14720	50	1	11871586	2546	4.67	0.88	12	0.30	4589.00	24396.00	26600	20240219	-19.36	15710	20241209	36.54	22100	-2.94	20250212	17120	25.29	20250102	25350	-15.38	20240226	15710	36.54	20241209	1.37	N	051500	1000	118 억	1518358	N	N	0	N	N
14	20250226	120545	57	100.00	KOSDAQ	유통	N	N	N	N	N	21200	750	2	3.67	480860550	22958	147.12	20700	21200	20550	26550	14350	20450	20945.23	12.79	4791	21216	20832	20616	20232	20016	20725	20125	119	6100	1000	14720	50	1	11871586	2517	4.62	0.87	12	0.19	4589.00	24396.00	26600	20240219	-20.30	15710	20241209	34.95	22100	-4.07	20250212	17120	23.83	20250102	25350	-16.37	20240226	15710	34.95	20241209	1.37	N	051500	1000	118 억	1518358	N	N	0	N	N
15	20250226	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	20950	500	2	2.44	308156750	14763	94.60	20700	21050	20550	26550	14350	20450	20873.59	12.79	1290	21216	20832	20616	20232	20016	20725	20125	119	6100	1000	14720	50	1	11871586	2487	4.57	0.86	12	0.12	4589.00	24396.00	26600	20240219	-21.24	15710	20241209	33.35	22100	-5.20	20250212	17120	22.37	20250102	25350	-17.36	20240226	15710	33.35	20241209	1.37	N	051500	1000	118 억	1518358	N	N	0	N	N
16	20250226	100542	57	100.00	KOSDAQ	유통	N	N	N	N	N	20850	400	2	1.96	201302550	9643	61.79	20700	21050	20550	26550	14350	20450	20875.51	12.79	1712	21216	20832	20616	20232	20016	20725	20125	119	6100	1000	14720	50	1	11871586	2475	4.54	0.85	12	0.08	4589.00	24396.00	26600	20240219	-21.62	15710	20241209	32.72	22100	-5.66	20250212	17120	21.79	20250102	25350	-17.75	20240226	15710	32.72	20241209	1.37	N	051500	1000	118 억	1518358	N	N	0	N	N
17	20250226	090547	57	100.00	KOSDAQ	유통	N	N	N	N	N	20800	350	2	1.71	32674950	1579	10.12	20700	20800	20550	26550	14350	20450	20693.45	12.79	763	21216	20832	20616	20232	20016	20725	20125	119	6100	1000	14720	50	1	11871586	2469	4.53	0.85	12	0.01	4589.00	24396.00	26600	20240219	-21.80	15710	20241209	32.40	22100	-5.88	20250212	17120	21.50	20250102	25350	-17.95	20240226	15710	32.40	20241209	1.37	N	051500	1000	118 억	1518358	N	N	0	N	N
18	20250225	160540	57	100.00	KOSDAQ	유통	N	N	N	N	N	20450	-300	5	-1.45	321015150	15593	75.66	20950	21000	20400	26950	14550	20750	20587.22	12.80	1918	21383	21066	20783	20466	20183	20925	20325	119	6200	1000	14940	50	1	11871586	2428	4.46	0.84	12	0.13	4589.00	24396.00	26600	20240219	-23.12	15710	20241209	30.17	22100	-7.47	20250212	17120	19.45	20250102	25350	-19.33	20240226	15710	30.17	20241209	1.38	N	051500	1000	118 억	1519378	N	N	0	N	N
19	20250225	150541	57	100.00	KOSDAQ	유통	N	N	N	N	N	20550	-200	5	-0.96	299749400	14554	70.62	20950	21000	20400	26950	14550	20750	20595.67	12.80	1768	21383	21066	20783	20466	20183	20925	20325	119	6200	1000	14940	50	1	11871586	2440	4.48	0.84	12	0.12	4589.00	24396.00	26600	20240219	-22.74	15710	20241209	30.81	22100	-7.01	20250212	17120	20.04	20250102	25350	-18.93	20240226	15710	30.81	20241209	1.38	N	051500	1000	118 억	1519378	N	N	0	N	N
20	20250225	140541	57	100.00	KOSDAQ	유통	N	N	N	N	N	20550	-200	5	-0.96	244879650	11877	57.63	20950	21000	20450	26950	14550	20750	20617.97	12.80	2428	21383	21066	20783	20466	20183	20925	20325	119	6200	1000	14940	50	1	11871586	2440	4.48	0.84	12	0.10	4589.00	24396.00	26600	20240219	-22.74	15710	20241209	30.81	22100	-7.01	20250212	17120	20.04	20250102	25350	-18.93	20240226	15710	30.81	20241209	1.38	N	051500	1000	118 억	1519378	N	N	0	N	N
21	20250225	130542	57	100.00	KOSDAQ	유통	N	N	N	N	N	20600	-150	5	-0.72	209312050	10149	49.25	20950	21000	20450	26950	14550	20750	20623.91	12.80	2151	21383	21066	20783	20466	20183	20925	20325	119	6200	1000	14940	50	1	11871586	2446	4.49	0.84	12	0.09	4589.00	24396.00	26600	20240219	-22.56	15710	20241209	31.13	22100	-6.79	20250212	17120	20.33	20250102	25350	-18.74	20240226	15710	31.13	20241209	1.38	N	051500	1000	118 억	1519378	N	N	0	N	N
22	20250225	120538	57	100.00	KOSDAQ	유통	N	N	N	N	N	20600	-150	5	-0.72	163947250	7948	38.57	20950	21000	20450	26950	14550	20750	20627.48	12.80	1635	21383	21066	20783	20466	20183	20925	20325	119	6200	1000	14940	50	1	11871586	2446	4.49	0.84	12	0.07	4589.00	24396.00	26600	20240219	-22.56	15710	20241209	31.13	22100	-6.79	20250212	17120	20.33	20250102	25350	-18.74	20240226	15710	31.13	20241209	1.38	N	051500	1000	118 억	1519378	N	N	0	N	N
23	20250225	110539	57	100.00	KOSDAQ	유통	N	N	N	N	N	20550	-200	5	-0.96	141460650	6856	33.27	20950	21000	20450	26950	14550	20750	20633.12	12.80	868	21383	21066	20783	20466	20183	20925	20325	119	6200	1000	14940	50	1	11871586	2440	4.48	0.84	12	0.06	4589.00	24396.00	26600	20240219	-22.74	15710	20241209	30.81	22100	-7.01	20250212	17120	20.04	20250102	25350	-18.93	20240226	15710	30.81	20241209	1.38	N	051500	1000	118 억	1519378	N	N	0	N	N
24	20250225	100539	57	100.00	KOSDAQ	유통	N	N	N	N	N	20750	0	3	0.00	41885100	2011	9.76	20950	21000	20550	26950	14550	20750	20828.00	12.80	59	21383	21066	20783	20466	20183	20925	20325	119	6200	1000	14940	50	1	11871586	2463	4.52	0.85	12	0.02	4589.00	24396.00	26600	20240219	-21.99	15710	20241209	32.08	22100	-6.11	20250212	17120	21.20	20250102	25350	-18.15	20240226	15710	32.08	20241209	1.38	N	051500	1000	118 억	1519378	N	N	0	N	N
25	20250225	090543	57	100.00	KOSDAQ	유통	N	N	N	N	N	20550	-200	5	-0.96	8255200	397	1.93	20950	20950	20550	26950	14550	20750	20793.95	12.80	-60	21383	21066	20783	20466	20183	20925	20325	119	6200	1000	14940	50	1	11871586	2440	4.48	0.84	12	0.00	4589.00	24396.00	26600	20240219	-22.74	15710	20241209	30.81	22100	-7.01	20250212	17120	20.04	20250102	25350	-18.93	20240226	15710	30.81	20241209	1.38	N	051500	1000	118 억	1519378	N	N	0	N	N
26	20250224	160537	57	100.00	KOSDAQ	유통	N	N	N	N	N	20750	-500	5	-2.35	426712000	20606	121.43	21100	21100	20500	27600	14900	21250	20708.09	12.82	-2663	21983	21616	21233	20866	20483	21800	21050	119	6350	1000	15300	50	1	11871586	2463	4.52	0.85	12	0.17	4589.00	24396.00	26800	20240213	-22.57	15710	20241209	32.08	22100	-6.11	20250212	17120	21.20	20250102	25350	-18.15	20240226	15710	32.08	20241209	1.37	N	051500	1000	118 억	1522066	N	N	0	N	N
27	20250224	150537	57	100.00	KOSDAQ	유통	N	N	N	N	N	20650	-600	5	-2.82	409548950	19777	116.55	21100	21100	20500	27600	14900	21250	20708.32	12.82	-2482	21983	21616	21233	20866	20483	21800	21050	119	6350	1000	15300	50	1	11871586	2451	4.50	0.85	12	0.17	4589.00	24396.00	26800	20240213	-22.95	15710	20241209	31.44	22100	-6.56	20250212	17120	20.62	20250102	25350	-18.54	20240226	15710	31.44	20241209	1.37	N	051500	1000	118 억	1522066	N	N	0	N	N
28	20250224	140535	57	100.00	KOSDAQ	유통	N	N	N	N	N	20700	-550	5	-2.59	354268300	17105	100.80	21100	21100	20500	27600	14900	21250	20711.36	12.82	-2773	21983	21616	21233	20866	20483	21800	21050	119	6350	1000	15300	50	1	11871586	2457	4.51	0.85	12	0.14	4589.00	24396.00	26800	20240213	-22.76	15710	20241209	31.76	22100	-6.33	20250212	17120	20.91	20250102	25350	-18.34	20240226	15710	31.76	20241209	1.37	N	051500	1000	118 억	1522066	N	N	0	N	N
29	20250224	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	20650	-600	5	-2.82	304820050	14722	86.76	21100	21100	20500	27600	14900	21250	20705.03	12.82	-3019	21983	21616	21233	20866	20483	21800	21050	119	6350	1000	15300	50	1	11871586	2451	4.50	0.85	12	0.12	4589.00	24396.00	26800	20240213	-22.95	15710	20241209	31.44	22100	-6.56	20250212	17120	20.62	20250102	25350	-18.54	20240226	15710	31.44	20241209	1.37	N	051500	1000	118 억	1522066	N	N	0	N	N
30	20250224	120534	57	100.00	KOSDAQ	유통	N	N	N	N	N	20700	-550	5	-2.59	268020150	12942	76.27	21100	21100	20500	27600	14900	21250	20709.29	12.82	-3284	21983	21616	21233	20866	20483	21800	21050	119	6350	1000	15300	50	1	11871586	2457	4.51	0.85	12	0.11	4589.00	24396.00	26800	20240213	-22.76	15710	20241209	31.76	22100	-6.33	20250212	17120	20.91	20250102	25350	-18.34	20240226	15710	31.76	20241209	1.37	N	051500	1000	118 억	1522066	N	N	0	N	N
31	20250224	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	20700	-550	5	-2.59	225714100	10894	64.20	21100	21100	20500	27600	14900	21250	20719.07	12.82	-3045	21983	21616	21233	20866	20483	21800	21050	119	6350	1000	15300	50	1	11871586	2457	4.51	0.85	12	0.09	4589.00	24396.00	26800	20240213	-22.76	15710	20241209	31.76	22100	-6.33	20250212	17120	20.91	20250102	25350	-18.34	20240226	15710	31.76	20241209	1.37	N	051500	1000	118 억	1522066	N	N	0	N	N
32	20250224	100533	57	100.00	KOSDAQ	유통	N	N	N	N	N	20550	-700	5	-3.29	166682650	8032	47.33	21100	21100	20500	27600	14900	21250	20752.26	12.82	-2503	21983	21616	21233	20866	20483	21800	21050	119	6350	1000	15300	50	1	11871586	2440	4.48	0.84	12	0.07	4589.00	24396.00	26800	20240213	-23.32	15710	20241209	30.81	22100	-7.01	20250212	17120	20.04	20250102	25350	-18.93	20240226	15710	30.81	20241209	1.37	N	051500	1000	118 억	1522066	N	N	0	N	N
33	20250224	090538	57	100.00	KOSDAQ	유통	N	N	N	N	N	20950	-300	5	-1.41	10939850	521	3.07	21100	21100	20950	27600	14900	21250	20997.31	12.82	-8	21983	21616	21233	20866	20483	21800	21050	119	6350	1000	15300	50	1	11871586	2487	4.57	0.86	12	0.00	4589.00	24396.00	26800	20240213	-21.83	15710	20241209	33.35	22100	-5.20	20250212	17120	22.37	20250102	25350	-17.36	20240226	15710	33.35	20241209	1.37	N	051500	1000	118 억	1522066	N	N	0	N	N
34	20250221	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	21250	250	2	1.19	358046750	16957	132.16	21000	21600	20850	27300	14700	21000	21114.98	12.82	-455	21366	21182	21066	20882	20766	21125	20825	119	6300	1000	15120	50	1	11871586	2523	4.63	0.87	12	0.14	4589.00	24396.00	27000	20240208	-21.30	15710	20241209	35.26	22100	-3.85	20250212	17120	24.12	20250102	26400	-19.51	20240222	15710	35.26	20241209	1.38	N	051500	1000	118 억	1521822	N	N	0	N	N
35	20250221	150535	57	100.00	KOSDAQ	유통	N	N	N	N	N	21050	50	2	0.24	352185700	16680	130.00	21000	21600	20850	27300	14700	21000	21114.25	12.82	-349	21366	21182	21066	20882	20766	21125	20825	119	6300	1000	15120	50	1	11871586	2499	4.59	0.86	12	0.14	4589.00	24396.00	27000	20240208	-22.04	15710	20241209	33.99	22100	-4.75	20250212	17120	22.96	20250102	26400	-20.27	20240222	15710	33.99	20241209	1.38	N	051500	1000	118 억	1521822	N	N	0	N	N
36	20250221	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	20950	-50	5	-0.24	270460800	12788	99.66	21000	21600	20850	27300	14700	21000	21149.58	12.82	-2681	21366	21182	21066	20882	20766	21125	20825	119	6300	1000	15120	50	1	11871586	2487	4.57	0.86	12	0.11	4589.00	24396.00	27000	20240208	-22.41	15710	20241209	33.35	22100	-5.20	20250212	17120	22.37	20250102	26400	-20.64	20240222	15710	33.35	20241209	1.38	N	051500	1000	118 억	1521822	N	N	0	N	N
37	20250221	130534	57	100.00	KOSDAQ	유통	N	N	N	N	N	21050	50	2	0.24	185646000	8744	68.15	21000	21600	20950	27300	14700	21000	21231.24	12.82	-1824	21366	21182	21066	20882	20766	21125	20825	119	6300	1000	15120	50	1	11871586	2499	4.59	0.86	12	0.07	4589.00	24396.00	27000	20240208	-22.04	15710	20241209	33.99	22100	-4.75	20250212	17120	22.96	20250102	26400	-20.27	20240222	15710	33.99	20241209	1.38	N	051500	1000	118 억	1521822	N	N	0	N	N
38	20250221	120534	57	100.00	KOSDAQ	유통	N	N	N	N	N	21100	100	2	0.48	138150100	6495	50.62	21000	21600	20950	27300	14700	21000	21270.22	12.82	-1858	21366	21182	21066	20882	20766	21125	20825	119	6300	1000	15120	50	1	11871586	2505	4.60	0.86	12	0.05	4589.00	24396.00	27000	20240208	-21.85	15710	20241209	34.31	22100	-4.52	20250212	17120	23.25	20250102	26400	-20.08	20240222	15710	34.31	20241209	1.38	N	051500	1000	118 억	1521822	N	N	0	N	N
39	20250221	110532	57	100.00	KOSDAQ	유통	N	N	N	N	N	21300	300	2	1.43	59474250	2806	21.87	21000	21350	20950	27300	14700	21000	21195.38	12.82	-397	21366	21182	21066	20882	20766	21125	20825	119	6300	1000	15120	50	1	11871586	2529	4.64	0.87	12	0.02	4589.00	24396.00	27000	20240208	-21.11	15710	20241209	35.58	22100	-3.62	20250212	17120	24.42	20250102	26400	-19.32	20240222	15710	35.58	20241209	1.38	N	051500	1000	118 억	1521822	N	N	0	N	N
40	20250221	100533	57	100.00	KOSDAQ	유통	N	N	N	N	N	21150	150	2	0.71	41534800	1960	15.28	21000	21350	20950	27300	14700	21000	21191.22	12.82	-209	21366	21182	21066	20882	20766	21125	20825	119	6300	1000	15120	50	1	11871586	2511	4.61	0.87	12	0.02	4589.00	24396.00	27000	20240208	-21.67	15710	20241209	34.63	22100	-4.30	20250212	17120	23.54	20250102	26400	-19.89	20240222	15710	34.63	20241209	1.38	N	051500	1000	118 억	1521822	N	N	0	N	N
41	20250221	090534	57	100.00	KOSDAQ	유통	N	N	N	N	N	21150	150	2	0.71	3199950	152	1.18	21000	21200	20950	27300	14700	21000	21052.30	12.82	-11	21366	21182	21066	20882	20766	21125	20825	119	6300	1000	15120	50	1	11871586	2511	4.61	0.87	12	0.00	4589.00	24396.00	27000	20240208	-21.67	15710	20241209	34.63	22100	-4.30	20250212	17120	23.54	20250102	26400	-19.89	20240222	15710	34.63	20241209	1.38	N	051500	1000	118 억	1521822	N	N	0	N	N
42	20250220	160530	57	100.00	KOSDAQ	유통	N	N	N	N	N	21000	-250	5	-1.18	270269400	12830	46.80	21250	21250	20950	27600	14900	21250	21065.42	12.79	2599	22250	21750	21450	20950	20650	21600	20800	119	6350	1000	15300	50	1	11871586	2493	4.58	0.86	12	0.11	4589.00	24396.00	27050	20240207	-22.37	15710	20241209	33.67	22100	-4.98	20250212	17120	22.66	20250102	26500	-20.75	20240220	15710	33.67	20241209	1.37	N	051500	1000	118 억	1518433	N	N	5	N	N
43	20250220	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	21100	-150	5	-0.71	247868500	11764	42.91	21250	21250	20950	27600	14900	21250	21070.09	12.79	2635	22250	21750	21450	20950	20650	21600	20800	119	6350	1000	15300	50	1	11871586	2505	4.60	0.86	12	0.10	4589.00	24396.00	27050	20240207	-22.00	15710	20241209	34.31	22100	-4.52	20250212	17120	23.25	20250102	26500	-20.38	20240220	15710	34.31	20241209	1.37	N	051500	1000	118 억	1518433	N	N	5	N	N
44	20250220	140533	57	100.00	KOSDAQ	유통	N	N	N	N	N	21000	-250	5	-1.18	227472100	10796	39.38	21250	21250	20950	27600	14900	21250	21070.04	12.79	2463	22250	21750	21450	20950	20650	21600	20800	119	6350	1000	15300	50	1	11871586	2493	4.58	0.86	12	0.09	4589.00	24396.00	27050	20240207	-22.37	15710	20241209	33.67	22100	-4.98	20250212	17120	22.66	20250102	26500	-20.75	20240220	15710	33.67	20241209	1.37	N	051500	1000	118 억	1518433	N	N	5	N	N
45	20250220	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	21100	-150	5	-0.71	202124350	9591	34.98	21250	21250	21000	27600	14900	21250	21074.38	12.79	2353	22250	21750	21450	20950	20650	21600	20800	119	6350	1000	15300	50	1	11871586	2505	4.60	0.86	12	0.08	4589.00	24396.00	27050	20240207	-22.00	15710	20241209	34.31	22100	-4.52	20250212	17120	23.25	20250102	26500	-20.38	20240220	15710	34.31	20241209	1.37	N	051500	1000	118 억	1518433	N	N	5	N	N
46	20250220	120530	57	100.00	KOSDAQ	유통	N	N	N	N	N	21000	-250	5	-1.18	169073900	8021	29.26	21250	21250	21000	27600	14900	21250	21078.91	12.79	2097	22250	21750	21450	20950	20650	21600	20800	119	6350	1000	15300	50	1	11871586	2493	4.58	0.86	12	0.07	4589.00	24396.00	27050	20240207	-22.37	15710	20241209	33.67	22100	-4.98	20250212	17120	22.66	20250102	26500	-20.75	20240220	15710	33.67	20241209	1.37	N	051500	1000	118 억	1518433	N	N	5	N	N
47	20250220	110531	57	100.00	KOSDAQ	유통	N	N	N	N	N	21050	-200	5	-0.94	109376450	5183	18.91	21250	21250	21000	27600	14900	21250	21102.92	12.79	1395	22250	21750	21450	20950	20650	21600	20800	119	6350	1000	15300	50	1	11871586	2499	4.59	0.86	12	0.04	4589.00	24396.00	27050	20240207	-22.18	15710	20241209	33.99	22100	-4.75	20250212	17120	22.96	20250102	26500	-20.57	20240220	15710	33.99	20241209	1.37	N	051500	1000	118 억	1518433	N	N	5	N	N
48	20250220	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	21050	-200	5	-0.94	82532950	3907	14.25	21250	21250	21000	27600	14900	21250	21124.38	12.79	1453	22250	21750	21450	20950	20650	21600	20800	119	6350	1000	15300	50	1	11871586	2499	4.59	0.86	12	0.03	4589.00	24396.00	27050	20240207	-22.18	15710	20241209	33.99	22100	-4.75	20250212	17120	22.96	20250102	26500	-20.57	20240220	15710	33.99	20241209	1.37	N	051500	1000	118 억	1518433	N	N	5	N	N
49	20250220	090533	57	100.00	KOSDAQ	유통	N	N	N	N	N	21200	-50	5	-0.24	8835000	416	1.52	21250	21250	21200	27600	14900	21250	21237.98	12.79	-171	22250	21750	21450	20950	20650	21600	20800	119	6350	1000	15300	50	1	11871586	2517	4.62	0.87	12	0.00	4589.00	24396.00	27050	20240207	-21.63	15710	20241209	34.95	22100	-4.07	20250212	17120	23.83	20250102	26500	-20.00	20240220	15710	34.95	20241209	1.37	N	051500	1000	118 억	1518433	N	N	5	N	N
50	20250219	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	21250	-600	5	-2.75	586792800	27405	163.51	21950	21950	21150	28400	15300	21850	21411.89	12.78	433	22116	21982	21766	21632	21416	21875	21525	119	6550	1000	15730	50	1	11871586	2523	4.63	0.87	12	0.23	4589.00	24396.00	27250	20240206	-22.02	15710	20241209	35.26	22100	-3.85	20250212	17120	24.12	20250102	26600	-20.11	20240219	15710	35.26	20241209	1.39	N	051500	1000	118 억	1517697	N	N	5	N	N
51	20250219	150530	57	100.00	KOSDAQ	유통	N	N	N	N	N	21250	-600	5	-2.75	557210800	26011	155.20	21950	21950	21150	28400	15300	21850	21422.12	12.78	641	22116	21982	21766	21632	21416	21875	21525	119	6550	1000	15730	50	1	11871586	2523	4.63	0.87	12	0.22	4589.00	24396.00	27250	20240206	-22.02	15710	20241209	35.26	22100	-3.85	20250212	17120	24.12	20250102	26600	-20.11	20240219	15710	35.26	20241209	1.39	N	051500	1000	118 억	1517697	N	N	0	N	N
52	20250219	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	21350	-500	5	-2.29	399677350	18595	110.95	21950	21950	21300	28400	15300	21850	21493.81	12.78	429	22116	21982	21766	21632	21416	21875	21525	119	6550	1000	15730	50	1	11871586	2535	4.65	0.88	12	0.16	4589.00	24396.00	27250	20240206	-21.65	15710	20241209	35.90	22100	-3.39	20250212	17120	24.71	20250102	26600	-19.74	20240219	15710	35.90	20241209	1.39	N	051500	1000	118 억	1517697	N	N	0	N	N
53	20250219	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	21500	-350	5	-1.60	326054550	15152	90.41	21950	21950	21350	28400	15300	21850	21518.91	12.78	959	22116	21982	21766	21632	21416	21875	21525	119	6550	1000	15730	50	1	11871586	2552	4.69	0.88	12	0.13	4589.00	24396.00	27250	20240206	-21.10	15710	20241209	36.86	22100	-2.71	20250212	17120	25.58	20250102	26600	-19.17	20240219	15710	36.86	20241209	1.39	N	051500	1000	118 억	1517697	N	N	0	N	N
54	20250219	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	21350	-500	5	-2.29	277808450	12900	76.97	21950	21950	21350	28400	15300	21850	21535.54	12.78	689	22116	21982	21766	21632	21416	21875	21525	119	6550	1000	15730	50	1	11871586	2535	4.65	0.88	12	0.11	4589.00	24396.00	27250	20240206	-21.65	15710	20241209	35.90	22100	-3.39	20250212	17120	24.71	20250102	26600	-19.74	20240219	15710	35.90	20241209	1.39	N	051500	1000	118 억	1517697	N	N	0	N	N
55	20250219	110529	57	100.00	KOSDAQ	유통	N	N	N	N	N	21650	-200	5	-0.92	132170900	6109	36.45	21950	21950	21500	28400	15300	21850	21635.44	12.78	304	22116	21982	21766	21632	21416	21875	21525	119	6550	1000	15730	50	1	11871586	2570	4.72	0.89	12	0.05	4589.00	24396.00	27250	20240206	-20.55	15710	20241209	37.81	22100	-2.04	20250212	17120	26.46	20250102	26600	-18.61	20240219	15710	37.81	20241209	1.39	N	051500	1000	118 억	1517697	N	N	0	N	N
56	20250219	100528	57	100.00	KOSDAQ	유통	N	N	N	N	N	21700	-150	5	-0.69	75097350	3466	20.68	21950	21950	21500	28400	15300	21850	21666.86	12.78	377	22116	21982	21766	21632	21416	21875	21525	119	6550	1000	15730	50	1	11871586	2576	4.73	0.89	12	0.03	4589.00	24396.00	27250	20240206	-20.37	15710	20241209	38.13	22100	-1.81	20250212	17120	26.75	20250102	26600	-18.42	20240219	15710	38.13	20241209	1.39	N	051500	1000	118 억	1517697	N	N	0	N	N
57	20250219	090530	57	100.00	KOSDAQ	유통	N	N	N	N	N	21700	-150	5	-0.69	15306900	705	4.21	21950	21950	21650	28400	15300	21850	21711.91	12.78	579	22116	21982	21766	21632	21416	21875	21525	119	6550	1000	15730	50	1	11871586	2576	4.73	0.89	12	0.01	4589.00	24396.00	27250	20240206	-20.37	15710	20241209	38.13	22100	-1.81	20250212	17120	26.75	20250102	26600	-18.42	20240219	15710	38.13	20241209	1.39	N	051500	1000	118 억	1517697	N	N	0	N	N
58	20250218	160527	57	100.00	KOSDAQ	유통	N	N	N	N	N	21850	150	2	0.69	364670550	16760	57.29	21900	21900	21550	28200	15200	21700	21758.39	12.79	1108	22400	22050	21650	21300	20900	22225	21475	119	6500	1000	15620	50	1	11871586	2594	4.76	0.90	12	0.14	4589.00	24396.00	27500	20240205	-20.55	15710	20241209	39.08	22100	-1.13	20250212	17120	27.63	20250102	26600	-17.86	20240219	15710	39.08	20241209	1.39	N	051500	1000	118 억	1518386	N	N	0	N	N
59	20250218	150528	57	100.00	KOSDAQ	유통	N	N	N	N	N	21900	200	2	0.92	356398900	16382	56.00	21900	21900	21550	28200	15200	21700	21755.52	12.79	990	22400	22050	21650	21300	20900	22225	21475	119	6500	1000	15620	50	1	11871586	2600	4.77	0.90	12	0.14	4589.00	24396.00	27500	20240205	-20.36	15710	20241209	39.40	22100	-0.90	20250212	17120	27.92	20250102	26600	-17.67	20240219	15710	39.40	20241209	1.39	N	051500	1000	118 억	1518386	N	N	0	N	N
60	20250218	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	21800	100	2	0.46	328584450	15108	51.64	21900	21900	21550	28200	15200	21700	21749.04	12.79	664	22400	22050	21650	21300	20900	22225	21475	119	6500	1000	15620	50	1	11871586	2588	4.75	0.89	12	0.13	4589.00	24396.00	27500	20240205	-20.73	15710	20241209	38.77	22100	-1.36	20250212	17120	27.34	20250102	26600	-18.05	20240219	15710	38.77	20241209	1.39	N	051500	1000	118 억	1518386	N	N	0	N	N
61	20250218	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	21700	0	3	0.00	271610650	12484	42.67	21900	21900	21550	28200	15200	21700	21756.70	12.79	361	22400	22050	21650	21300	20900	22225	21475	119	6500	1000	15620	50	1	11871586	2576	4.73	0.89	12	0.11	4589.00	24396.00	27500	20240205	-21.09	15710	20241209	38.13	22100	-1.81	20250212	17120	26.75	20250102	26600	-18.42	20240219	15710	38.13	20241209	1.39	N	051500	1000	118 억	1518386	N	N	0	N	N
62	20250218	120527	57	100.00	KOSDAQ	유통	N	N	N	N	N	21700	0	3	0.00	224868650	10327	35.30	21900	21900	21550	28200	15200	21700	21774.83	12.79	-89	22400	22050	21650	21300	20900	22225	21475	119	6500	1000	15620	50	1	11871586	2576	4.73	0.89	12	0.09	4589.00	24396.00	27500	20240205	-21.09	15710	20241209	38.13	22100	-1.81	20250212	17120	26.75	20250102	26600	-18.42	20240219	15710	38.13	20241209	1.39	N	051500	1000	118 억	1518386	N	N	0	N	N
63	20250218	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	21750	50	2	0.23	165375950	7583	25.92	21900	21900	21550	28200	15200	21700	21808.78	12.79	1103	22400	22050	21650	21300	20900	22225	21475	119	6500	1000	15620	50	1	11871586	2582	4.74	0.89	12	0.06	4589.00	24396.00	27500	20240205	-20.91	15710	20241209	38.45	22100	-1.58	20250212	17120	27.04	20250102	26600	-18.23	20240219	15710	38.45	20241209	1.39	N	051500	1000	118 억	1518386	N	N	0	N	N
64	20250218	100527	57	100.00	KOSDAQ	유통	N	N	N	N	N	21750	50	2	0.23	118873150	5448	18.62	21900	21900	21550	28200	15200	21700	21819.59	12.79	1439	22400	22050	21650	21300	20900	22225	21475	119	6500	1000	15620	50	1	11871586	2582	4.74	0.89	12	0.05	4589.00	24396.00	27500	20240205	-20.91	15710	20241209	38.45	22100	-1.58	20250212	17120	27.04	20250102	26600	-18.23	20240219	15710	38.45	20241209	1.39	N	051500	1000	118 억	1518386	N	N	0	N	N
65	20250218	090528	57	100.00	KOSDAQ	유통	N	N	N	N	N	21900	200	2	0.92	4168400	191	0.65	21900	21900	21750	28200	15200	21700	21824.08	12.79	-115	22400	22050	21650	21300	20900	22225	21475	119	6500	1000	15620	50	1	11871586	2600	4.77	0.90	12	0.00	4589.00	24396.00	27500	20240205	-20.36	15710	20241209	39.40	22100	-0.90	20250212	17120	27.92	20250102	26600	-17.67	20240219	15710	39.40	20241209	1.39	N	051500	1000	118 억	1518386	N	N	0	N	N
66	20250217	160527	57	100.00	KOSDAQ	유통	N	N	N	N	N	21700	350	2	1.64	638033950	29255	98.86	21350	22000	21250	27750	14950	21350	21809.40	12.80	2283	22350	21850	21600	21100	20850	21725	20975	119	6400	1000	15370	50	1	11871586	2576	4.73	0.89	12	0.25	4589.00	24396.00	27500	20240205	-21.09	15710	20241209	38.13	22100	-1.81	20250212	17120	26.75	20250102	26600	-18.42	20240219	15710	38.13	20241209	1.39	N	051500	1000	118 억	1519557	N	N	0	N	N
67	20250217	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	21800	450	2	2.11	618748650	28369	95.86	21350	22000	21250	27750	14950	21350	21810.73	12.80	2206	22350	21850	21600	21100	20850	21725	20975	119	6400	1000	15370	50	1	11871586	2588	4.75	0.89	12	0.24	4589.00	24396.00	27500	20240205	-20.73	15710	20241209	38.77	22100	-1.36	20250212	17120	27.34	20250102	26600	-18.05	20240219	15710	38.77	20241209	1.39	N	051500	1000	118 억	1519557	N	N	0	N	N
68	20250217	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	21750	400	2	1.87	486081300	22253	75.20	21350	22000	21250	27750	14950	21350	21843.41	12.80	1415	22350	21850	21600	21100	20850	21725	20975	119	6400	1000	15370	50	1	11871586	2582	4.74	0.89	12	0.19	4589.00	24396.00	27500	20240205	-20.91	15710	20241209	38.45	22100	-1.58	20250212	17120	27.04	20250102	26600	-18.23	20240219	15710	38.45	20241209	1.39	N	051500	1000	118 억	1519557	N	N	0	N	N
69	20250217	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	21750	400	2	1.87	419988300	19225	64.96	21350	22000	21250	27750	14950	21350	21845.95	12.80	1617	22350	21850	21600	21100	20850	21725	20975	119	6400	1000	15370	50	1	11871586	2582	4.74	0.89	12	0.16	4589.00	24396.00	27500	20240205	-20.91	15710	20241209	38.45	22100	-1.58	20250212	17120	27.04	20250102	26600	-18.23	20240219	15710	38.45	20241209	1.39	N	051500	1000	118 억	1519557	N	N	0	N	N
70	20250217	120527	57	100.00	KOSDAQ	유통	N	N	N	N	N	21900	550	2	2.58	335941800	15380	51.97	21350	22000	21250	27750	14950	21350	21842.77	12.80	1333	22350	21850	21600	21100	20850	21725	20975	119	6400	1000	15370	50	1	11871586	2600	4.77	0.90	12	0.13	4589.00	24396.00	27500	20240205	-20.36	15710	20241209	39.40	22100	-0.90	20250212	17120	27.92	20250102	26600	-17.67	20240219	15710	39.40	20241209	1.39	N	051500	1000	118 억	1519557	N	N	0	N	N
71	20250217	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	21900	550	2	2.58	259346800	11876	40.13	21350	22000	21250	27750	14950	21350	21837.89	12.80	1080	22350	21850	21600	21100	20850	21725	20975	119	6400	1000	15370	50	1	11871586	2600	4.77	0.90	12	0.10	4589.00	24396.00	27500	20240205	-20.36	15710	20241209	39.40	22100	-0.90	20250212	17120	27.92	20250102	26600	-17.67	20240219	15710	39.40	20241209	1.39	N	051500	1000	118 억	1519557	N	N	0	N	N
72	20250217	100524	57	100.00	KOSDAQ	유통	N	N	N	N	N	21750	400	2	1.87	173477100	7945	26.85	21350	22000	21250	27750	14950	21350	21834.75	12.80	1298	22350	21850	21600	21100	20850	21725	20975	119	6400	1000	15370	50	1	11871586	2582	4.74	0.89	12	0.07	4589.00	24396.00	27500	20240205	-20.91	15710	20241209	38.45	22100	-1.58	20250212	17120	27.04	20250102	26600	-18.23	20240219	15710	38.45	20241209	1.39	N	051500	1000	118 억	1519557	N	N	0	N	N
73	20250217	090526	57	100.00	KOSDAQ	유통	N	N	N	N	N	21450	100	2	0.47	6747350	315	1.06	21350	21600	21250	27750	14950	21350	21420.16	12.80	-53	22350	21850	21600	21100	20850	21725	20975	119	6400	1000	15370	50	1	11871586	2546	4.67	0.88	12	0.00	4589.00	24396.00	27500	20240205	-22.00	15710	20241209	36.54	22100	-2.94	20250212	17120	25.29	20250102	26600	-19.36	20240219	15710	36.54	20241209	1.39	N	051500	1000	118 억	1519557	N	N	0	N	N
74	20250214	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	21350	-300	5	-1.39	642923400	29592	142.05	21650	22100	21350	28100	15200	21650	21726.27	12.80	-952	21950	21800	21600	21450	21250	21875	21525	119	6450	1000	15580	50	1	11871586	2535	4.65	0.88	12	0.25	4589.00	24396.00	27500	20240205	-22.36	15710	20241209	35.90	22100	0.00	20250212	17120	24.71	20250102	26600	-19.74	20240219	15710	35.90	20241209	1.32	N	051500	1000	118 억	1519052	N	N	19	N	N
75	20250214	150522	57	100.00	KOSDAQ	유통	N	N	N	N	N	21550	-100	5	-0.46	548293150	25177	120.86	21650	22100	21500	28100	15200	21650	21777.54	12.80	-617	21950	21800	21600	21450	21250	21875	21525	119	6450	1000	15580	50	1	11871586	2558	4.70	0.88	12	0.21	4589.00	24396.00	27500	20240205	-21.64	15710	20241209	37.17	22100	0.00	20250212	17120	25.88	20250102	26600	-18.98	20240219	15710	37.17	20241209	1.32	N	051500	1000	118 억	1519052	N	N	19	N	N
76	20250214	140523	57	100.00	KOSDAQ	유통	N	N	N	N	N	21650	0	3	0.00	429757000	19691	94.52	21650	22100	21500	28100	15200	21650	21825.05	12.80	-268	21950	21800	21600	21450	21250	21875	21525	119	6450	1000	15580	50	1	11871586	2570	4.72	0.89	12	0.17	4589.00	24396.00	27500	20240205	-21.27	15710	20241209	37.81	22100	0.00	20250212	17120	26.46	20250102	26600	-18.61	20240219	15710	37.81	20241209	1.32	N	051500	1000	118 억	1519052	N	N	19	N	N
77	20250214	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	21750	100	2	0.46	388143550	17774	85.32	21650	22100	21500	28100	15200	21650	21837.72	12.80	498	21950	21800	21600	21450	21250	21875	21525	119	6450	1000	15580	50	1	11871586	2582	4.74	0.89	12	0.15	4589.00	24396.00	27500	20240205	-20.91	15710	20241209	38.45	22100	0.00	20250212	17120	27.04	20250102	26600	-18.23	20240219	15710	38.45	20241209	1.32	N	051500	1000	118 억	1519052	N	N	19	N	N
78	20250214	120523	57	100.00	KOSDAQ	유통	N	N	N	N	N	21650	0	3	0.00	360419650	16495	79.18	21650	22100	21500	28100	15200	21650	21850.24	12.80	869	21950	21800	21600	21450	21250	21875	21525	119	6450	1000	15580	50	1	11871586	2570	4.72	0.89	12	0.14	4589.00	24396.00	27500	20240205	-21.27	15710	20241209	37.81	22100	0.00	20250212	17120	26.46	20250102	26600	-18.61	20240219	15710	37.81	20241209	1.32	N	051500	1000	118 억	1519052	N	N	19	N	N
79	20250214	110521	57	100.00	KOSDAQ	유통	N	N	N	N	N	21900	250	2	1.15	319553900	14620	70.18	21650	22100	21500	28100	15200	21650	21857.31	12.80	1866	21950	21800	21600	21450	21250	21875	21525	119	6450	1000	15580	50	1	11871586	2600	4.77	0.90	12	0.12	4589.00	24396.00	27500	20240205	-20.36	15710	20241209	39.40	22100	0.00	20250212	17120	27.92	20250102	26600	-17.67	20240219	15710	39.40	20241209	1.32	N	051500	1000	118 억	1519052	N	N	19	N	N
80	20250214	100523	57	100.00	KOSDAQ	유통	N	N	N	N	N	21850	200	2	0.92	254729450	11659	55.97	21650	22100	21500	28100	15200	21650	21848.31	12.80	2401	21950	21800	21600	21450	21250	21875	21525	119	6450	1000	15580	50	1	11871586	2594	4.76	0.90	12	0.10	4589.00	24396.00	27500	20240205	-20.55	15710	20241209	39.08	22100	0.00	20250212	17120	27.63	20250102	26600	-17.86	20240219	15710	39.08	20241209	1.32	N	051500	1000	118 억	1519052	N	N	19	N	N
81	20250214	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	21750	100	2	0.46	16649650	769	3.69	21650	21850	21550	28100	15200	21650	21651.04	12.80	279	21950	21800	21600	21450	21250	21875	21525	119	6450	1000	15580	50	1	11871586	2582	4.74	0.89	12	0.01	4589.00	24396.00	27500	20240205	-20.91	15710	20241209	38.45	22100	-1.58	20250212	17120	27.04	20250102	26600	-18.23	20240219	15710	38.45	20241209	1.32	N	051500	1000	118 억	1519052	N	N	19	N	N
82	20250213	160519	57	100.00	KOSDAQ	유통	N	N	N	N	N	21650	50	2	0.23	449584250	20829	35.39	21600	21750	21400	28050	15150	21600	21584.04	12.81	-3773	22333	21966	21733	21366	21133	21850	21250	119	6450	1000	15550	50	1	11871586	2570	4.72	0.89	12	0.18	4589.00	24396.00	27500	20240205	-21.27	15710	20241209	37.81	22100	-2.04	20250212	17120	26.46	20250102	26800	-19.22	20240213	15710	37.81	20241209	1.25	N	051500	1000	118 억	1521329	N	N	19	N	N
83	20250213	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	21650	50	2	0.23	420139450	19470	33.08	21600	21750	21400	28050	15150	21600	21578.81	12.81	-3692	22333	21966	21733	21366	21133	21850	21250	119	6450	1000	15550	50	1	11871586	2570	4.72	0.89	12	0.16	4589.00	24396.00	27500	20240205	-21.27	15710	20241209	37.81	22100	-2.04	20250212	17120	26.46	20250102	26800	-19.22	20240213	15710	37.81	20241209	1.25	N	051500	1000	118 억	1521329	N	N	0	N	N
84	20250213	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	21650	50	2	0.23	365338400	16941	28.78	21600	21750	21400	28050	15150	21600	21565.34	12.81	-2862	22333	21966	21733	21366	21133	21850	21250	119	6450	1000	15550	50	1	11871586	2570	4.72	0.89	12	0.14	4589.00	24396.00	27500	20240205	-21.27	15710	20241209	37.81	22100	-2.04	20250212	17120	26.46	20250102	26800	-19.22	20240213	15710	37.81	20241209	1.25	N	051500	1000	118 억	1521329	N	N	0	N	N
85	20250213	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	21650	50	2	0.23	304176650	14119	23.99	21600	21700	21400	28050	15150	21600	21543.78	12.81	-2399	22333	21966	21733	21366	21133	21850	21250	119	6450	1000	15550	50	1	11871586	2570	4.72	0.89	12	0.12	4589.00	24396.00	27500	20240205	-21.27	15710	20241209	37.81	22100	-2.04	20250212	17120	26.46	20250102	26800	-19.22	20240213	15710	37.81	20241209	1.25	N	051500	1000	118 억	1521329	N	N	0	N	N
86	20250213	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	21550	-50	5	-0.23	246109100	11433	19.43	21600	21700	21400	28050	15150	21600	21526.20	12.81	-1477	22333	21966	21733	21366	21133	21850	21250	119	6450	1000	15550	50	1	11871586	2558	4.70	0.88	12	0.10	4589.00	24396.00	27500	20240205	-21.64	15710	20241209	37.17	22100	-2.49	20250212	17120	25.88	20250102	26800	-19.59	20240213	15710	37.17	20241209	1.25	N	051500	1000	118 억	1521329	N	N	0	N	N
87	20250213	110515	57	100.00	KOSDAQ	유통	N	N	N	N	N	21500	-100	5	-0.46	185998500	8646	14.69	21600	21700	21400	28050	15150	21600	21512.65	12.81	-1247	22333	21966	21733	21366	21133	21850	21250	119	6450	1000	15550	50	1	11871586	2552	4.69	0.88	12	0.07	4589.00	24396.00	27500	20240205	-21.82	15710	20241209	36.86	22100	-2.71	20250212	17120	25.58	20250102	26800	-19.78	20240213	15710	36.86	20241209	1.25	N	051500	1000	118 억	1521329	N	N	0	N	N
88	20250213	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	21600	0	3	0.00	129370200	6013	10.22	21600	21700	21400	28050	15150	21600	21515.07	12.81	-843	22333	21966	21733	21366	21133	21850	21250	119	6450	1000	15550	50	1	11871586	2564	4.71	0.89	12	0.05	4589.00	24396.00	27500	20240205	-21.45	15710	20241209	37.49	22100	-2.26	20250212	17120	26.17	20250102	26800	-19.40	20240213	15710	37.49	20241209	1.25	N	051500	1000	118 억	1521329	N	N	0	N	N
89	20250213	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	21450	-150	5	-0.69	7560200	351	0.60	21600	21600	21450	28050	15150	21600	21538.86	12.81	-26	22333	21966	21733	21366	21133	21850	21250	119	6450	1000	15550	50	1	11871586	2546	4.67	0.88	12	0.00	4589.00	24396.00	27500	20240205	-22.00	15710	20241209	36.54	22100	-2.94	20250212	17120	25.29	20250102	26800	-19.96	20240213	15710	36.54	20241209	1.25	N	051500	1000	118 억	1521329	N	N	0	N	N
90	20250212	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	21600	-100	5	-0.46	1281543600	58847	63.35	21700	22100	21500	28200	15200	21700	21777.72	12.86	-5434	22566	22132	21316	20882	20066	22350	21100	119	6500	1000	15620	50	1	11871586	2564	4.71	0.89	12	0.50	4589.00	24396.00	27500	20240205	-21.45	15710	20241209	37.49	22100	-2.26	20250212	17120	26.17	20250102	26800	-19.40	20240213	15710	37.49	20241209	1.21	N	051500	1000	118 억	1526953	N	N	2	N	N
91	20250212	150515	57	100.00	KOSDAQ	유통	N	N	N	N	N	21650	-50	5	-0.23	1193682600	54777	58.97	21700	22100	21500	28200	15200	21700	21791.68	12.86	-5250	22566	22132	21316	20882	20066	22350	21100	119	6500	1000	15620	50	1	11871586	2570	4.72	0.89	12	0.46	4589.00	24396.00	27500	20240205	-21.27	15710	20241209	37.81	22100	-2.04	20250212	17120	26.46	20250102	26800	-19.22	20240213	15710	37.81	20241209	1.21	N	051500	1000	118 억	1526953	N	N	2	N	N
92	20250212	140516	57	100.00	KOSDAQ	유통	N	N	N	N	N	21850	150	2	0.69	945251300	43318	46.64	21700	22100	21500	28200	15200	21700	21821.21	12.86	-5836	22566	22132	21316	20882	20066	22350	21100	119	6500	1000	15620	50	1	11871586	2594	4.76	0.90	12	0.36	4589.00	24396.00	27500	20240205	-20.55	15710	20241209	39.08	22100	-1.13	20250212	17120	27.63	20250102	26800	-18.47	20240213	15710	39.08	20241209	1.21	N	051500	1000	118 억	1526953	N	N	2	N	N
93	20250212	130516	57	100.00	KOSDAQ	유통	N	N	N	N	N	21850	150	2	0.69	844844900	38723	41.69	21700	22100	21500	28200	15200	21700	21817.65	12.86	-4086	22566	22132	21316	20882	20066	22350	21100	119	6500	1000	15620	50	1	11871586	2594	4.76	0.90	12	0.33	4589.00	24396.00	27500	20240205	-20.55	15710	20241209	39.08	22100	-1.13	20250212	17120	27.63	20250102	26800	-18.47	20240213	15710	39.08	20241209	1.21	N	051500	1000	118 억	1526953	N	N	2	N	N
94	20250212	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	21900	200	2	0.92	721305550	33063	35.60	21700	22100	21500	28200	15200	21700	21816.10	12.86	-1204	22566	22132	21316	20882	20066	22350	21100	119	6500	1000	15620	50	1	11871586	2600	4.77	0.90	12	0.28	4589.00	24396.00	27500	20240205	-20.36	15710	20241209	39.40	22100	-0.90	20250212	17120	27.92	20250102	26800	-18.28	20240213	15710	39.40	20241209	1.21	N	051500	1000	118 억	1526953	N	N	2	N	N
95	20250212	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	21900	200	2	0.92	509694150	23377	25.17	21700	22100	21500	28200	15200	21700	21803.23	12.86	-857	22566	22132	21316	20882	20066	22350	21100	119	6500	1000	15620	50	1	11871586	2600	4.77	0.90	12	0.20	4589.00	24396.00	27500	20240205	-20.36	15710	20241209	39.40	22100	-0.90	20250212	17120	27.92	20250102	26800	-18.28	20240213	15710	39.40	20241209	1.21	N	051500	1000	118 억	1526953	N	N	2	N	N
96	20250212	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	21700	0	3	0.00	424206250	19431	20.92	21700	22100	21500	28200	15200	21700	21831.42	12.86	-600	22566	22132	21316	20882	20066	22350	21100	119	6500	1000	15620	50	1	11871586	2576	4.73	0.89	12	0.16	4589.00	24396.00	27500	20240205	-21.09	15710	20241209	38.13	22100	-1.81	20250212	17120	26.75	20250102	26800	-19.03	20240213	15710	38.13	20241209	1.21	N	051500	1000	118 억	1526953	N	N	2	N	N
97	20250212	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	21600	-100	5	-0.46	10684450	494	0.53	21700	21700	21500	28200	15200	21700	21628.44	12.86	38	22566	22132	21316	20882	20066	22350	21100	119	6500	1000	15620	50	1	11871586	2564	4.71	0.89	12	0.00	4589.00	24396.00	27500	20240205	-21.45	15710	20241209	37.49	21750	-0.69	20250211	17120	26.17	20250102	26800	-19.40	20240213	15710	37.49	20241209	1.21	N	051500	1000	118 억	1526953	N	N	2	N	N
98	20250211	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	21700	1400	2	6.90	1989406550	92741	399.78	20600	21750	20500	26350	14250	20300	21450.41	12.79	10037	21200	20750	20450	20000	19700	20600	19850	119	6050	1000	14610	50	1	11871586	2576	4.73	0.89	12	0.78	4589.00	24396.00	27500	20240205	-21.09	15710	20241209	38.13	21750	-0.23	20250211	17120	26.75	20250102	26800	-19.03	20240213	15710	38.13	20241209	1.21	N	051500	1000	118 억	1518828	N	N	2	N	N
99	20250211	150515	57	100.00	KOSDAQ	유통	N	N	N	N	N	21650	1350	2	6.65	1743047450	81379	350.80	20600	21750	20500	26350	14250	20300	21418.89	12.79	11987	21200	20750	20450	20000	19700	20600	19850	119	6050	1000	14610	50	1	11871586	2570	4.72	0.89	12	0.69	4589.00	24396.00	27500	20240205	-21.27	15710	20241209	37.81	21750	-0.46	20250211	17120	26.46	20250102	26800	-19.22	20240213	15710	37.81	20241209	1.21	N	051500	1000	118 억	1518828	N	N	0	N	N
100	20250211	140516	57	100.00	KOSDAQ	유통	N	N	N	N	N	21500	1200	2	5.91	1541299150	72037	310.53	20600	21750	20500	26350	14250	20300	21395.94	12.79	12782	21200	20750	20450	20000	19700	20600	19850	119	6050	1000	14610	50	1	11871586	2552	4.69	0.88	12	0.61	4589.00	24396.00	27500	20240205	-21.82	15710	20241209	36.86	21750	-1.15	20250211	17120	25.58	20250102	26800	-19.78	20240213	15710	36.86	20241209	1.21	N	051500	1000	118 억	1518828	N	N	0	N	N
101	20250211	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	21650	1350	2	6.65	1330924750	62247	268.33	20600	21750	20500	26350	14250	20300	21381.35	12.79	14597	21200	20750	20450	20000	19700	20600	19850	119	6050	1000	14610	50	1	11871586	2570	4.72	0.89	12	0.52	4589.00	24396.00	27500	20240205	-21.27	15710	20241209	37.81	21750	-0.46	20250211	17120	26.46	20250102	26800	-19.22	20240213	15710	37.81	20241209	1.21	N	051500	1000	118 억	1518828	N	N	0	N	N
102	20250211	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	21600	1300	2	6.40	1185229100	55504	239.26	20600	21750	20500	26350	14250	20300	21353.94	12.79	13309	21200	20750	20450	20000	19700	20600	19850	119	6050	1000	14610	50	1	11871586	2564	4.71	0.89	12	0.47	4589.00	24396.00	27500	20240205	-21.45	15710	20241209	37.49	21750	-0.69	20250211	17120	26.17	20250102	26800	-19.40	20240213	15710	37.49	20241209	1.21	N	051500	1000	118 억	1518828	N	N	0	N	N
103	20250211	110515	57	100.00	KOSDAQ	유통	N	N	N	N	N	21550	1250	2	6.16	976702700	45819	197.51	20600	21750	20500	26350	14250	20300	21316.54	12.79	12042	21200	20750	20450	20000	19700	20600	19850	119	6050	1000	14610	50	1	11871586	2558	4.70	0.88	12	0.39	4589.00	24396.00	27500	20240205	-21.64	15710	20241209	37.17	21750	-0.92	20250211	17120	25.88	20250102	26800	-19.59	20240213	15710	37.17	20241209	1.21	N	051500	1000	118 억	1518828	N	N	0	N	N
104	20250211	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	21300	1000	2	4.93	413762900	19653	84.72	20600	21400	20500	26350	14250	20300	21053.42	12.79	5076	21200	20750	20450	20000	19700	20600	19850	119	6050	1000	14610	50	1	11871586	2529	4.64	0.87	12	0.17	4589.00	24396.00	27500	20240205	-22.55	15710	20241209	35.58	21400	-0.47	20250211	17120	24.42	20250102	26800	-20.52	20240213	15710	35.58	20241209	1.21	N	051500	1000	118 억	1518828	N	N	0	N	N
105	20250211	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	20500	200	2	0.99	1970300	96	0.41	20600	20600	20500	26350	14250	20300	20523.96	12.79	-23	21200	20750	20450	20000	19700	20600	19850	119	6050	1000	14610	50	1	11871586	2434	4.47	0.84	12	0.00	4589.00	24396.00	27500	20240205	-25.45	15710	20241209	30.49	21200	-3.30	20250124	17120	19.74	20250102	26800	-23.51	20240213	15710	30.49	20241209	1.21	N	051500	1000	118 억	1518828	N	N	0	N	N
106	20250210	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	20300	-250	5	-1.22	475480100	23198	131.82	20500	20900	20150	26700	14400	20550	20496.61	12.80	190	21216	20882	20616	20282	20016	20750	20150	119	6150	1000	14790	50	1	11871586	2410	4.42	0.83	12	0.20	4589.00	24396.00	27500	20240205	-26.18	15710	20241209	29.22	21200	-4.25	20250124	17120	18.57	20250102	26800	-24.25	20240213	15710	29.22	20241209	1.26	N	051500	1000	118 억	1519720	N	N	0	N	N
107	20250210	150512	57	100.00	KOSDAQ	유통	N	N	N	N	N	20250	-300	5	-1.46	444957650	21692	123.26	20500	20900	20150	26700	14400	20550	20512.52	12.80	107	21216	20882	20616	20282	20016	20750	20150	119	6150	1000	14790	50	1	11871586	2404	4.41	0.83	12	0.18	4589.00	24396.00	27500	20240205	-26.36	15710	20241209	28.90	21200	-4.48	20250124	17120	18.28	20250102	26800	-24.44	20240213	15710	28.90	20241209	1.26	N	051500	1000	118 억	1519720	N	N	0	N	N
108	20250210	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	20450	-100	5	-0.49	326098150	15827	89.94	20500	20900	20200	26700	14400	20550	20603.91	12.80	-1017	21216	20882	20616	20282	20016	20750	20150	119	6150	1000	14790	50	1	11871586	2428	4.46	0.84	12	0.13	4589.00	24396.00	27500	20240205	-25.64	15710	20241209	30.17	21200	-3.54	20250124	17120	19.45	20250102	26800	-23.69	20240213	15710	30.17	20241209	1.26	N	051500	1000	118 억	1519720	N	N	0	N	N
109	20250210	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	20800	250	2	1.22	259751150	12604	71.62	20500	20900	20200	26700	14400	20550	20608.63	12.80	342	21216	20882	20616	20282	20016	20750	20150	119	6150	1000	14790	50	1	11871586	2469	4.53	0.85	12	0.11	4589.00	24396.00	27500	20240205	-24.36	15710	20241209	32.40	21200	-1.89	20250124	17120	21.50	20250102	26800	-22.39	20240213	15710	32.40	20241209	1.26	N	051500	1000	118 억	1519720	N	N	0	N	N
110	20250210	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	20850	300	2	1.46	215598200	10480	59.55	20500	20900	20200	26700	14400	20550	20572.35	12.80	231	21216	20882	20616	20282	20016	20750	20150	119	6150	1000	14790	50	1	11871586	2475	4.54	0.85	12	0.09	4589.00	24396.00	27500	20240205	-24.18	15710	20241209	32.72	21200	-1.65	20250124	17120	21.79	20250102	26800	-22.20	20240213	15710	32.72	20241209	1.26	N	051500	1000	118 억	1519720	N	N	0	N	N
111	20250210	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	20600	50	2	0.24	136994000	6695	38.04	20500	20650	20200	26700	14400	20550	20462.14	12.80	831	21216	20882	20616	20282	20016	20750	20150	119	6150	1000	14790	50	1	11871586	2446	4.49	0.84	12	0.06	4589.00	24396.00	27500	20240205	-25.09	15710	20241209	31.13	21200	-2.83	20250124	17120	20.33	20250102	26800	-23.13	20240213	15710	31.13	20241209	1.26	N	051500	1000	118 억	1519720	N	N	0	N	N
112	20250210	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	20550	0	3	0.00	63059550	3102	17.63	20500	20550	20200	26700	14400	20550	20328.68	12.80	684	21216	20882	20616	20282	20016	20750	20150	119	6150	1000	14790	50	1	11871586	2440	4.48	0.84	12	0.03	4589.00	24396.00	27500	20240205	-25.27	15710	20241209	30.81	21200	-3.07	20250124	17120	20.04	20250102	26800	-23.32	20240213	15710	30.81	20241209	1.26	N	051500	1000	118 억	1519720	N	N	0	N	N
113	20250210	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	20300	-250	5	-1.22	15540150	767	4.36	20500	20500	20250	26700	14400	20550	20260.95	12.80	-448	21216	20882	20616	20282	20016	20750	20150	119	6150	1000	14790	50	1	11871586	2410	4.42	0.83	12	0.01	4589.00	24396.00	27500	20240205	-26.18	15710	20241209	29.22	21200	-4.25	20250124	17120	18.57	20250102	26800	-24.25	20240213	15710	29.22	20241209	1.26	N	051500	1000	118 억	1519720	N	N	0	N	N
114	20250207	160504	57	100.00	KOSDAQ	유통	N	N	N	N	N	20550	-200	5	-0.96	360124700	17492	43.95	20750	20950	20350	26950	14550	20750	20587.97	12.82	3477	21556	21152	20546	20142	19536	21355	20345	119	6200	1000	14940	50	1	11871586	2440	4.48	0.84	12	0.15	4589.00	24396.00	27500	20240205	-25.27	15710	20241209	30.81	21200	-3.07	20250124	17120	20.04	20250102	27050	-24.03	20240207	15710	30.81	20241209	1.28	N	051500	1000	118 억	1521676	N	N	0	N	N
115	20250207	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	20400	-350	5	-1.69	335479000	16286	40.92	20750	20950	20350	26950	14550	20750	20599.23	12.82	4029	21556	21152	20546	20142	19536	21355	20345	119	6200	1000	14940	50	1	11871586	2422	4.45	0.84	12	0.14	4589.00	24396.00	27500	20240205	-25.82	15710	20241209	29.85	21200	-3.77	20250124	17120	19.16	20250102	27050	-24.58	20240207	15710	29.85	20241209	1.28	N	051500	1000	118 억	1521676	N	N	0	N	N
116	20250207	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	20450	-300	5	-1.45	300945800	14597	36.68	20750	20950	20350	26950	14550	20750	20616.96	12.82	3715	21556	21152	20546	20142	19536	21355	20345	119	6200	1000	14940	50	1	11871586	2428	4.46	0.84	12	0.12	4589.00	24396.00	27500	20240205	-25.64	15710	20241209	30.17	21200	-3.54	20250124	17120	19.45	20250102	27050	-24.40	20240207	15710	30.17	20241209	1.28	N	051500	1000	118 억	1521676	N	N	0	N	N
117	20250207	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	20650	-100	5	-0.48	201921950	9758	24.52	20750	20950	20450	26950	14550	20750	20692.96	12.82	1886	21556	21152	20546	20142	19536	21355	20345	119	6200	1000	14940	50	1	11871586	2451	4.50	0.85	12	0.08	4589.00	24396.00	27500	20240205	-24.91	15710	20241209	31.44	21200	-2.59	20250124	17120	20.62	20250102	27050	-23.66	20240207	15710	31.44	20241209	1.28	N	051500	1000	118 억	1521676	N	N	0	N	N
118	20250207	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	20850	100	2	0.48	122330700	5908	14.84	20750	20950	20450	26950	14550	20750	20705.94	12.82	362	21556	21152	20546	20142	19536	21355	20345	119	6200	1000	14940	50	1	11871586	2475	4.54	0.85	12	0.05	4589.00	24396.00	27500	20240205	-24.18	15710	20241209	32.72	21200	-1.65	20250124	17120	21.79	20250102	27050	-22.92	20240207	15710	32.72	20241209	1.28	N	051500	1000	118 억	1521676	N	N	0	N	N
119	20250207	110502	57	100.00	KOSDAQ	유통	N	N	N	N	N	20700	-50	5	-0.24	76096700	3685	9.26	20750	20950	20450	26950	14550	20750	20650.39	12.82	-345	21556	21152	20546	20142	19536	21355	20345	119	6200	1000	14940	50	1	11871586	2457	4.51	0.85	12	0.03	4589.00	24396.00	27500	20240205	-24.73	15710	20241209	31.76	21200	-2.36	20250124	17120	20.91	20250102	27050	-23.48	20240207	15710	31.76	20241209	1.28	N	051500	1000	118 억	1521676	N	N	0	N	N
120	20250207	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	20500	-250	5	-1.20	42136800	2045	5.14	20750	20900	20450	26950	14550	20750	20604.79	12.82	-828	21556	21152	20546	20142	19536	21355	20345	119	6200	1000	14940	50	1	11871586	2434	4.47	0.84	12	0.02	4589.00	24396.00	27500	20240205	-25.45	15710	20241209	30.49	21200	-3.30	20250124	17120	19.74	20250102	27050	-24.21	20240207	15710	30.49	20241209	1.28	N	051500	1000	118 억	1521676	N	N	0	N	N
121	20250207	090506	57	100.00	KOSDAQ	유통	N	N	N	N	N	20600	-150	5	-0.72	6638350	321	0.81	20750	20900	20550	26950	14550	20750	20680.22	12.82	-51	21556	21152	20546	20142	19536	21355	20345	119	6200	1000	14940	50	1	11871586	2446	4.49	0.84	12	0.00	4589.00	24396.00	27500	20240205	-25.09	15710	20241209	31.13	21200	-2.83	20250124	17120	20.33	20250102	27050	-23.84	20240207	15710	31.13	20241209	1.28	N	051500	1000	118 억	1521676	N	N	0	N	N
122	20250206	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	20750	980	2	4.96	819635150	39787	93.44	20000	20950	19940	25700	13840	19770	20600.58	12.81	969	21183	20476	20093	19386	19003	20285	19195	119	5930	1000	14230	50	1	11871586	2463	4.52	0.85	12	0.34	4589.00	24396.00	27500	20240205	-24.55	15710	20241209	32.08	21200	-2.12	20250124	17120	21.20	20250102	27250	-23.85	20240206	15710	32.08	20241209	1.27	N	051500	1000	118 억	1520580	N	N	0	N	N
123	20250206	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	20800	1030	2	5.21	796209800	38657	90.78	20000	20950	19940	25700	13840	19770	20596.78	12.81	1259	21183	20476	20093	19386	19003	20285	19195	119	5930	1000	14230	50	1	11871586	2469	4.53	0.85	12	0.33	4589.00	24396.00	27500	20240205	-24.36	15710	20241209	32.40	21200	-1.89	20250124	17120	21.50	20250102	27250	-23.67	20240206	15710	32.40	20241209	1.27	N	051500	1000	118 억	1520580	N	N	0	N	N
124	20250206	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	20750	980	2	4.96	718197900	34901	81.96	20000	20950	19940	25700	13840	19770	20578.15	12.81	2766	21183	20476	20093	19386	19003	20285	19195	119	5930	1000	14230	50	1	11871586	2463	4.52	0.85	12	0.29	4589.00	24396.00	27500	20240205	-24.55	15710	20241209	32.08	21200	-2.12	20250124	17120	21.20	20250102	27250	-23.85	20240206	15710	32.08	20241209	1.27	N	051500	1000	118 억	1520580	N	N	0	N	N
125	20250206	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	20800	1030	2	5.21	617669300	30065	70.61	20000	20950	19940	25700	13840	19770	20544.46	12.81	3920	21183	20476	20093	19386	19003	20285	19195	119	5930	1000	14230	50	1	11871586	2469	4.53	0.85	12	0.25	4589.00	24396.00	27500	20240205	-24.36	15710	20241209	32.40	21200	-1.89	20250124	17120	21.50	20250102	27250	-23.67	20240206	15710	32.40	20241209	1.27	N	051500	1000	118 억	1520580	N	N	0	N	N
126	20250206	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	20850	1080	2	5.46	552075650	26906	63.19	20000	20950	19940	25700	13840	19770	20518.68	12.81	4709	21183	20476	20093	19386	19003	20285	19195	119	5930	1000	14230	50	1	11871586	2475	4.54	0.85	12	0.23	4589.00	24396.00	27500	20240205	-24.18	15710	20241209	32.72	21200	-1.65	20250124	17120	21.79	20250102	27250	-23.49	20240206	15710	32.72	20241209	1.27	N	051500	1000	118 억	1520580	N	N	0	N	N
127	20250206	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	20850	1080	2	5.46	378991250	18603	43.69	20000	20850	19940	25700	13840	19770	20372.59	12.81	2527	21183	20476	20093	19386	19003	20285	19195	119	5930	1000	14230	50	1	11871586	2475	4.54	0.85	12	0.16	4589.00	24396.00	27500	20240205	-24.18	15710	20241209	32.72	21200	-1.65	20250124	17120	21.79	20250102	27250	-23.49	20240206	15710	32.72	20241209	1.27	N	051500	1000	118 억	1520580	N	N	0	N	N
128	20250206	100452	57	100.00	KOSDAQ	유통	N	N	N	N	N	20300	530	2	2.68	170886650	8472	19.90	20000	20400	19940	25700	13840	19770	20170.76	12.81	2484	21183	20476	20093	19386	19003	20285	19195	119	5930	1000	14230	50	1	11871586	2410	4.42	0.83	12	0.07	4589.00	24396.00	27500	20240205	-26.18	15710	20241209	29.22	21200	-4.25	20250124	17120	18.57	20250102	27250	-25.50	20240206	15710	29.22	20241209	1.27	N	051500	1000	118 억	1520580	N	N	0	N	N
129	20250206	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	19990	220	2	1.11	11251040	563	1.32	20000	20000	19980	25700	13840	19770	19984.09	12.81	-334	21183	20476	20093	19386	19003	20285	19195	119	5930	1000	14230	10	1	11871586	2373	4.36	0.82	12	0.00	4589.00	24396.00	27500	20240205	-27.31	15710	20241209	27.24	21200	-5.71	20250124	17120	16.76	20250102	27250	-26.64	20240206	15710	27.24	20241209	1.27	N	051500	1000	118 억	1520580	N	N	0	N	N
130	20250205	160449	57	100.00	KOSDAQ	유통	N	N	N	N	N	19770	-60	5	-0.30	856733060	42581	211.58	20100	20800	19710	25750	13890	19830	20120.08	12.79	1605	20476	20152	19976	19652	19476	20065	19565	119	5920	1000	14270	10	1	11871586	2347	4.31	0.81	12	0.36	4589.00	24396.00	27500	20240205	-28.11	15710	20241209	25.84	21200	-6.75	20250124	17120	15.48	20250102	27500	-28.11	20240205	15710	25.84	20241209	1.27	N	051500	1000	118 억	1518717	N	N	0	N	N
131	20250205	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	19740	-90	5	-0.45	792827280	39351	195.53	20100	20800	19710	25750	13890	19830	20147.58	12.79	1240	20476	20152	19976	19652	19476	20065	19565	119	5920	1000	14270	10	1	11871586	2343	4.30	0.81	12	0.33	4589.00	24396.00	27500	20240205	-28.22	15710	20241209	25.65	21200	-6.89	20250124	17120	15.30	20250102	27500	-28.22	20240205	15710	25.65	20241209	1.27	N	051500	1000	118 억	1518717	N	N	0	N	N
132	20250205	140451	57	100.00	KOSDAQ	유통	N	N	N	N	N	19850	20	2	0.10	515515360	25342	125.92	20100	20800	19850	25750	13890	19830	20342.33	12.79	1241	20476	20152	19976	19652	19476	20065	19565	119	5920	1000	14270	10	1	11871586	2357	4.33	0.81	12	0.21	4589.00	24396.00	27500	20240205	-27.82	15710	20241209	26.35	21200	-6.37	20250124	17120	15.95	20250102	27500	-27.82	20240205	15710	26.35	20241209	1.27	N	051500	1000	118 억	1518717	N	N	0	N	N
133	20250205	130450	57	100.00	KOSDAQ	유통	N	N	N	N	N	20100	270	2	1.36	390430640	19080	94.81	20100	20800	19970	25750	13890	19830	20462.82	12.79	1233	20476	20152	19976	19652	19476	20065	19565	119	5920	1000	14270	50	1	11871586	2386	4.38	0.82	12	0.16	4589.00	24396.00	27500	20240205	-26.91	15710	20241209	27.94	21200	-5.19	20250124	17120	17.41	20250102	27500	-26.91	20240205	15710	27.94	20241209	1.27	N	051500	1000	118 억	1518717	N	N	0	N	N
134	20250205	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	20200	370	2	1.87	376544290	18392	91.39	20100	20800	19970	25750	13890	19830	20473.27	12.79	1406	20476	20152	19976	19652	19476	20065	19565	119	5920	1000	14270	50	1	11871586	2398	4.40	0.83	12	0.15	4589.00	24396.00	27500	20240205	-26.55	15710	20241209	28.58	21200	-4.72	20250124	17120	17.99	20250102	27500	-26.55	20240205	15710	28.58	20241209	1.27	N	051500	1000	118 억	1518717	N	N	0	N	N
135	20250205	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	20250	420	2	2.12	367257040	17931	89.10	20100	20800	19970	25750	13890	19830	20481.68	12.79	1519	20476	20152	19976	19652	19476	20065	19565	119	5920	1000	14270	50	1	11871586	2404	4.41	0.83	12	0.15	4589.00	24396.00	27500	20240205	-26.36	15710	20241209	28.90	21200	-4.48	20250124	17120	18.28	20250102	27500	-26.36	20240205	15710	28.90	20241209	1.27	N	051500	1000	118 억	1518717	N	N	0	N	N
136	20250205	100453	57	100.00	KOSDAQ	유통	N	N	N	N	N	20350	520	2	2.62	317417340	15471	76.87	20100	20800	19970	25750	13890	19830	20516.92	12.79	2280	20476	20152	19976	19652	19476	20065	19565	119	5920	1000	14270	50	1	11871586	2416	4.43	0.83	12	0.13	4589.00	24396.00	27500	20240205	-26.00	15710	20241209	29.54	21200	-4.01	20250124	17120	18.87	20250102	27500	-26.00	20240205	15710	29.54	20241209	1.27	N	051500	1000	118 억	1518717	N	N	0	N	N
137	20250205	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	19970	140	2	0.71	11210450	560	2.78	20100	20100	19970	25750	13890	19830	20018.66	12.79	203	20476	20152	19976	19652	19476	20065	19565	119	5920	1000	14270	10	1	11871586	2371	4.35	0.82	12	0.00	4589.00	24396.00	27500	20240205	-27.38	15710	20241209	27.12	21200	-5.80	20250124	17120	16.65	20250102	27500	-27.38	20240205	15710	27.12	20241209	1.27	N	051500	1000	118 억	1518717	N	N	0	N	N
138	20250204	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	19830	-170	5	-0.85	400458400	20113	81.75	20300	20300	19800	26000	14000	20000	19910.43	12.84	-6032	20913	20456	20193	19736	19473	20325	19605	119	6000	1000	14400	10	1	11871586	2354	4.32	0.81	12	0.17	4589.00	24396.00	27500	20240205	-27.89	15710	20241209	26.23	21200	-6.46	20250124	17120	15.83	20250102	27500	-27.89	20240205	15710	26.23	20241209	1.26	N	051500	1000	118 억	1524656	N	N	0	N	N
139	20250204	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	19870	-130	5	-0.65	374692790	18815	76.47	20300	20300	19800	26000	14000	20000	19914.58	12.84	-5240	20913	20456	20193	19736	19473	20325	19605	119	6000	1000	14400	10	1	11871586	2359	4.33	0.81	12	0.16	4589.00	24396.00	27500	20240205	-27.75	15710	20241209	26.48	21200	-6.27	20250124	17120	16.06	20250102	27500	-27.75	20240205	15710	26.48	20241209	1.26	N	051500	1000	118 억	1524656	N	N	0	N	N
140	20250204	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	19900	-100	5	-0.50	337224010	16927	68.80	20300	20300	19800	26000	14000	20000	19922.25	12.84	-4258	20913	20456	20193	19736	19473	20325	19605	119	6000	1000	14400	10	1	11871586	2362	4.34	0.82	12	0.14	4589.00	24396.00	27500	20240205	-27.64	15710	20241209	26.67	21200	-6.13	20250124	17120	16.24	20250102	27500	-27.64	20240205	15710	26.67	20241209	1.26	N	051500	1000	118 억	1524656	N	N	0	N	N
141	20250204	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	19940	-60	5	-0.30	266697800	13383	54.39	20300	20300	19800	26000	14000	20000	19928.10	12.84	-3800	20913	20456	20193	19736	19473	20325	19605	119	6000	1000	14400	10	1	11871586	2367	4.35	0.82	12	0.11	4589.00	24396.00	27500	20240205	-27.49	15710	20241209	26.93	21200	-5.94	20250124	17120	16.47	20250102	27500	-27.49	20240205	15710	26.93	20241209	1.26	N	051500	1000	118 억	1524656	N	N	0	N	N
142	20250204	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	19880	-120	5	-0.60	248976210	12494	50.78	20300	20300	19800	26000	14000	20000	19927.66	12.84	-3547	20913	20456	20193	19736	19473	20325	19605	119	6000	1000	14400	10	1	11871586	2360	4.33	0.81	12	0.11	4589.00	24396.00	27500	20240205	-27.71	15710	20241209	26.54	21200	-6.23	20250124	17120	16.12	20250102	27500	-27.71	20240205	15710	26.54	20241209	1.26	N	051500	1000	118 억	1524656	N	N	0	N	N
143	20250204	110441	57	100.00	KOSDAQ	유통	N	N	N	N	N	19850	-150	5	-0.75	196145520	9844	40.01	20300	20300	19800	26000	14000	20000	19925.39	12.84	-2235	20913	20456	20193	19736	19473	20325	19605	119	6000	1000	14400	10	1	11871586	2357	4.33	0.81	12	0.08	4589.00	24396.00	27500	20240205	-27.82	15710	20241209	26.35	21200	-6.37	20250124	17120	15.95	20250102	27500	-27.82	20240205	15710	26.35	20241209	1.26	N	051500	1000	118 억	1524656	N	N	0	N	N
144	20250204	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	19880	-120	5	-0.60	88857370	4441	18.05	20300	20300	19830	26000	14000	20000	20008.41	12.84	-1852	20913	20456	20193	19736	19473	20325	19605	119	6000	1000	14400	10	1	11871586	2360	4.33	0.81	12	0.04	4589.00	24396.00	27500	20240205	-27.71	15710	20241209	26.54	21200	-6.23	20250124	17120	16.12	20250102	27500	-27.71	20240205	15710	26.54	20241209	1.26	N	051500	1000	118 억	1524656	N	N	0	N	N
145	20250204	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	20200	200	2	1.00	10787550	534	2.17	20300	20300	20000	26000	14000	20000	20201.40	12.84	-500	20913	20456	20193	19736	19473	20325	19605	119	6000	1000	14400	50	1	11871586	2398	4.40	0.83	12	0.00	4589.00	24396.00	27500	20240205	-26.55	15710	20241209	28.58	21200	-4.72	20250124	17120	17.99	20250102	27500	-26.55	20240205	15710	28.58	20241209	1.26	N	051500	1000	118 억	1524656	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History