KissMeData/093520/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160800	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9250	-260	5	-2.73	465944430	49860	97.78	9450	9510	9220	12360	6660	9510	9345.05	14.60	-3414	9930	9720	9610	9400	9290	9665	9345	81	2850	500	6080	10	1	16163092	1495	7.39	1.15	12	0.31	1252.00	8054.00	18650	20240223	-50.40	6810	20241210	35.83	11210	-17.48	20250219	8100	14.20	20250102	18440	-49.84	20240307	6810	35.83	20241210	1.65	N	093520	500	80 억	2359737	N	N	N	N
3	20250228	150804	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9260	-250	5	-2.63	455132570	48692	95.49	9450	9510	9220	12360	6660	9510	9347.17	14.60	-3350	9930	9720	9610	9400	9290	9665	9345	81	2850	500	6080	10	1	16163092	1497	7.40	1.15	12	0.30	1252.00	8054.00	18650	20240223	-50.35	6810	20241210	35.98	11210	-17.40	20250219	8100	14.32	20250102	18440	-49.78	20240307	6810	35.98	20241210	1.65	N	093520	500	80 억	2359737	N	N	N	N
4	20250228	140806	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9350	-160	5	-1.68	424268980	45377	88.99	9450	9510	9220	12360	6660	9510	9349.87	14.60	-2043	9930	9720	9610	9400	9290	9665	9345	81	2850	500	6080	10	1	16163092	1511	7.47	1.16	12	0.28	1252.00	8054.00	18650	20240223	-49.87	6810	20241210	37.30	11210	-16.59	20250219	8100	15.43	20250102	18440	-49.30	20240307	6810	37.30	20241210	1.65	N	093520	500	80 억	2359737	N	N	N	N
5	20250228	130801	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9310	-200	5	-2.10	393760890	42110	82.58	9450	9510	9220	12360	6660	9510	9350.77	14.60	-2426	9930	9720	9610	9400	9290	9665	9345	81	2850	500	6080	10	1	16163092	1505	7.44	1.16	12	0.26	1252.00	8054.00	18650	20240223	-50.08	6810	20241210	36.71	11210	-16.95	20250219	8100	14.94	20250102	18440	-49.51	20240307	6810	36.71	20241210	1.65	N	093520	500	80 억	2359737	N	N	N	N
6	20250228	120759	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9250	-260	5	-2.73	323175680	34477	67.62	9450	9510	9250	12360	6660	9510	9373.66	14.60	-7502	9930	9720	9610	9400	9290	9665	9345	81	2850	500	6080	10	1	16163092	1495	7.39	1.15	12	0.21	1252.00	8054.00	18650	20240223	-50.40	6810	20241210	35.83	11210	-17.48	20250219	8100	14.20	20250102	18440	-49.84	20240307	6810	35.83	20241210	1.65	N	093520	500	80 억	2359737	N	N	N	N
7	20250228	110759	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9320	-190	5	-2.00	283230750	30171	59.17	9450	9510	9280	12360	6660	9510	9387.52	14.60	-6875	9930	9720	9610	9400	9290	9665	9345	81	2850	500	6080	10	1	16163092	1506	7.44	1.16	12	0.19	1252.00	8054.00	18650	20240223	-50.03	6810	20241210	36.86	11210	-16.86	20250219	8100	15.06	20250102	18440	-49.46	20240307	6810	36.86	20241210	1.65	N	093520	500	80 억	2359737	N	N	N	N
8	20250228	100757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9360	-150	5	-1.58	180958070	19210	37.67	9450	9510	9310	12360	6660	9510	9419.99	14.60	-6147	9930	9720	9610	9400	9290	9665	9345	81	2850	500	6080	10	1	16163092	1513	7.48	1.16	12	0.12	1252.00	8054.00	18650	20240223	-49.81	6810	20241210	37.44	11210	-16.50	20250219	8100	15.56	20250102	18440	-49.24	20240307	6810	37.44	20241210	1.65	N	093520	500	80 억	2359737	N	N	N	N
9	20250228	090801	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9420	-90	5	-0.95	67575980	7191	14.10	9450	9460	9310	12360	6660	9510	9397.30	14.60	-4938	9930	9720	9610	9400	9290	9665	9345	81	2850	500	6080	10	1	16163092	1523	7.52	1.17	12	0.04	1252.00	8054.00	18650	20240223	-49.49	6810	20241210	38.33	11210	-15.97	20250219	8100	16.30	20250102	18440	-48.92	20240307	6810	38.33	20241210	1.65	N	093520	500	80 억	2359737	N	N	N	N
10	20250227	160753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9510	-200	5	-2.06	487530960	50587	166.88	9750	9820	9500	12620	6800	9710	9637.48	14.63	-5281	10003	9856	9713	9566	9423	9930	9640	81	2910	500	6210	10	1	16163092	1537	7.60	1.18	12	0.31	1252.00	8054.00	18650	20240223	-49.01	6810	20241210	39.65	11210	-15.17	20250219	8100	17.41	20250102	18440	-48.43	20240307	6810	39.65	20241210	1.66	N	093520	500	80 억	2365134	N	N	N	N
11	20250227	150752	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9530	-180	5	-1.85	473687590	49133	162.08	9750	9820	9500	12620	6800	9710	9640.93	14.63	-5316	10003	9856	9713	9566	9423	9930	9640	81	2910	500	6210	10	1	16163092	1540	7.61	1.18	12	0.30	1252.00	8054.00	18650	20240223	-48.90	6810	20241210	39.94	11210	-14.99	20250219	8100	17.65	20250102	18440	-48.32	20240307	6810	39.94	20241210	1.66	N	093520	500	80 억	2365134	N	N	N	N
12	20250227	140756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9530	-180	5	-1.85	419936910	43486	143.45	9750	9820	9520	12620	6800	9710	9656.83	14.63	-5964	10003	9856	9713	9566	9423	9930	9640	81	2910	500	6210	10	1	16163092	1540	7.61	1.18	12	0.27	1252.00	8054.00	18650	20240223	-48.90	6810	20241210	39.94	11210	-14.99	20250219	8100	17.65	20250102	18440	-48.32	20240307	6810	39.94	20241210	1.66	N	093520	500	80 억	2365134	N	N	N	N
13	20250227	130753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9600	-110	5	-1.13	342033680	35321	116.52	9750	9820	9590	12620	6800	9710	9683.58	14.63	-8105	10003	9856	9713	9566	9423	9930	9640	81	2910	500	6210	10	1	16163092	1552	7.67	1.19	12	0.22	1252.00	8054.00	18650	20240223	-48.53	6810	20241210	40.97	11210	-14.36	20250219	8100	18.52	20250102	18440	-47.94	20240307	6810	40.97	20241210	1.66	N	093520	500	80 억	2365134	N	N	N	N
14	20250227	120750	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9610	-100	5	-1.03	292385420	30153	99.47	9750	9820	9600	12620	6800	9710	9696.73	14.63	-10039	10003	9856	9713	9566	9423	9930	9640	81	2910	500	6210	10	1	16163092	1553	7.68	1.19	12	0.19	1252.00	8054.00	18650	20240223	-48.47	6810	20241210	41.12	11210	-14.27	20250219	8100	18.64	20250102	18440	-47.89	20240307	6810	41.12	20241210	1.66	N	093520	500	80 억	2365134	N	N	N	N
15	20250227	110757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9630	-80	5	-0.82	251681750	25917	85.50	9750	9820	9600	12620	6800	9710	9711.07	14.63	-12214	10003	9856	9713	9566	9423	9930	9640	81	2910	500	6210	10	1	16163092	1557	7.69	1.20	12	0.16	1252.00	8054.00	18650	20240223	-48.36	6810	20241210	41.41	11210	-14.09	20250219	8100	18.89	20250102	18440	-47.78	20240307	6810	41.41	20241210	1.66	N	093520	500	80 억	2365134	N	N	N	N
16	20250227	100818	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9700	-10	5	-0.10	126421150	12967	42.78	9750	9820	9700	12620	6800	9710	9749.45	14.63	-5091	10003	9856	9713	9566	9423	9930	9640	81	2910	500	6210	10	1	16163092	1568	7.75	1.20	12	0.08	1252.00	8054.00	18650	20240223	-47.99	6810	20241210	42.44	11210	-13.47	20250219	8100	19.75	20250102	18440	-47.40	20240307	6810	42.44	20241210	1.66	N	093520	500	80 억	2365134	N	N	N	N
17	20250227	090821	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9790	80	2	0.82	3512610	360	1.19	9750	9790	9730	12620	6800	9710	9757.25	14.63	155	10003	9856	9713	9566	9423	9930	9640	81	2910	500	6210	10	1	16163092	1582	7.82	1.22	12	0.00	1252.00	8054.00	18650	20240223	-47.51	6810	20241210	43.76	11210	-12.67	20250219	8100	20.86	20250102	18440	-46.91	20240307	6810	43.76	20241210	1.66	N	093520	500	80 억	2365134	N	N	N	N
18	20250226	160753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9710	30	2	0.31	292879950	30084	63.27	9570	9860	9570	12580	6780	9680	9735.41	14.62	1463	9960	9820	9730	9590	9500	9775	9545	81	2900	500	6190	10	1	16163092	1569	7.76	1.21	12	0.19	1252.00	8054.00	19440	20240215	-50.05	6810	20241210	42.58	11210	-13.38	20250219	8100	19.88	20250102	18440	-47.34	20240307	6810	42.58	20241210	1.64	N	093520	500	80 억	2363681	N	N	N	N
19	20250226	150755	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9720	40	2	0.41	270713200	27803	58.47	9570	9860	9570	12580	6780	9680	9736.83	14.62	493	9960	9820	9730	9590	9500	9775	9545	81	2900	500	6190	10	1	16163092	1571	7.76	1.21	12	0.17	1252.00	8054.00	19440	20240215	-50.00	6810	20241210	42.73	11210	-13.29	20250219	8100	20.00	20250102	18440	-47.29	20240307	6810	42.73	20241210	1.64	N	093520	500	80 억	2363681	N	N	N	N
20	20250226	140754	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9720	40	2	0.41	241505980	24797	52.15	9570	9860	9570	12580	6780	9680	9739.32	14.62	-954	9960	9820	9730	9590	9500	9775	9545	81	2900	500	6190	10	1	16163092	1571	7.76	1.21	12	0.15	1252.00	8054.00	19440	20240215	-50.00	6810	20241210	42.73	11210	-13.29	20250219	8100	20.00	20250102	18440	-47.29	20240307	6810	42.73	20241210	1.64	N	093520	500	80 억	2363681	N	N	N	N
21	20250226	130753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9740	60	2	0.62	214310540	21997	46.26	9570	9860	9570	12580	6780	9680	9742.72	14.62	-1268	9960	9820	9730	9590	9500	9775	9545	81	2900	500	6190	10	1	16163092	1574	7.78	1.21	12	0.14	1252.00	8054.00	19440	20240215	-49.90	6810	20241210	43.02	11210	-13.11	20250219	8100	20.25	20250102	18440	-47.18	20240307	6810	43.02	20241210	1.64	N	093520	500	80 억	2363681	N	N	N	N
22	20250226	120753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9780	100	2	1.03	188500120	19348	40.69	9570	9860	9570	12580	6780	9680	9742.62	14.62	-6	9960	9820	9730	9590	9500	9775	9545	81	2900	500	6190	10	1	16163092	1581	7.81	1.21	12	0.12	1252.00	8054.00	19440	20240215	-49.69	6810	20241210	43.61	11210	-12.76	20250219	8100	20.74	20250102	18440	-46.96	20240307	6810	43.61	20241210	1.64	N	093520	500	80 억	2363681	N	N	N	N
23	20250226	110753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9750	70	2	0.72	172922440	17754	37.34	9570	9860	9570	12580	6780	9680	9739.91	14.62	702	9960	9820	9730	9590	9500	9775	9545	81	2900	500	6190	10	1	16163092	1576	7.79	1.21	12	0.11	1252.00	8054.00	19440	20240215	-49.85	6810	20241210	43.17	11210	-13.02	20250219	8100	20.37	20250102	18440	-47.13	20240307	6810	43.17	20241210	1.64	N	093520	500	80 억	2363681	N	N	N	N
24	20250226	100750	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9810	130	2	1.34	139287440	14313	30.10	9570	9860	9570	12580	6780	9680	9731.53	14.62	448	9960	9820	9730	9590	9500	9775	9545	81	2900	500	6190	10	1	16163092	1586	7.84	1.22	12	0.09	1252.00	8054.00	19440	20240215	-49.54	6810	20241210	44.05	11210	-12.49	20250219	8100	21.11	20250102	18440	-46.80	20240307	6810	44.05	20241210	1.64	N	093520	500	80 억	2363681	N	N	N	N
25	20250226	090758	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9740	60	2	0.62	26669080	2764	5.81	9570	9740	9570	12580	6780	9680	9648.73	14.62	966	9960	9820	9730	9590	9500	9775	9545	81	2900	500	6190	10	1	16163092	1574	7.78	1.21	12	0.02	1252.00	8054.00	19440	20240215	-49.90	6810	20241210	43.02	11210	-13.11	20250219	8100	20.25	20250102	18440	-47.18	20240307	6810	43.02	20241210	1.64	N	093520	500	80 억	2363681	N	N	N	N
26	20250225	160747	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9680	-230	5	-2.32	461452660	47312	67.22	9800	9870	9640	12880	6940	9910	9753.47	14.65	-4452	10276	10092	9976	9792	9676	10035	9735	81	2970	500	6340	10	1	16163092	1565	7.73	1.20	12	0.29	1252.00	8054.00	19440	20240215	-50.21	6810	20241210	42.14	11210	-13.65	20250219	8100	19.51	20250102	18440	-47.51	20240307	6810	42.14	20241210	1.58	N	093520	500	80 억	2368136	N	N	N	N
27	20250225	150748	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9660	-250	5	-2.52	452394330	46374	65.89	9800	9870	9650	12880	6940	9910	9755.34	14.65	-4611	10276	10092	9976	9792	9676	10035	9735	81	2970	500	6340	10	1	16163092	1561	7.72	1.20	12	0.29	1252.00	8054.00	19440	20240215	-50.31	6810	20241210	41.85	11210	-13.83	20250219	8100	19.26	20250102	18440	-47.61	20240307	6810	41.85	20241210	1.58	N	093520	500	80 억	2368136	N	N	N	N
28	20250225	140747	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9710	-200	5	-2.02	383625330	39269	55.79	9800	9870	9690	12880	6940	9910	9769.16	14.65	-4523	10276	10092	9976	9792	9676	10035	9735	81	2970	500	6340	10	1	16163092	1569	7.76	1.21	12	0.24	1252.00	8054.00	19440	20240215	-50.05	6810	20241210	42.58	11210	-13.38	20250219	8100	19.88	20250102	18440	-47.34	20240307	6810	42.58	20241210	1.58	N	093520	500	80 억	2368136	N	N	N	N
29	20250225	130751	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9740	-170	5	-1.72	298045880	30459	43.28	9800	9870	9710	12880	6940	9910	9785.15	14.65	-2314	10276	10092	9976	9792	9676	10035	9735	81	2970	500	6340	10	1	16163092	1574	7.78	1.21	12	0.19	1252.00	8054.00	19440	20240215	-49.90	6810	20241210	43.02	11210	-13.11	20250219	8100	20.25	20250102	18440	-47.18	20240307	6810	43.02	20241210	1.58	N	093520	500	80 억	2368136	N	N	N	N
30	20250225	120746	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9790	-120	5	-1.21	224341660	22908	32.55	9800	9870	9710	12880	6940	9910	9793.16	14.65	1066	10276	10092	9976	9792	9676	10035	9735	81	2970	500	6340	10	1	16163092	1582	7.82	1.22	12	0.14	1252.00	8054.00	19440	20240215	-49.64	6810	20241210	43.76	11210	-12.67	20250219	8100	20.86	20250102	18440	-46.91	20240307	6810	43.76	20241210	1.58	N	093520	500	80 억	2368136	N	N	N	N
31	20250225	110747	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9820	-90	5	-0.91	179799770	18361	26.09	9800	9870	9710	12880	6940	9910	9792.48	14.65	2824	10276	10092	9976	9792	9676	10035	9735	81	2970	500	6340	10	1	16163092	1587	7.84	1.22	12	0.11	1252.00	8054.00	19440	20240215	-49.49	6810	20241210	44.20	11210	-12.40	20250219	8100	21.23	20250102	18440	-46.75	20240307	6810	44.20	20241210	1.58	N	093520	500	80 억	2368136	N	N	N	N
32	20250225	100745	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9830	-80	5	-0.81	131828830	13476	19.15	9800	9870	9710	12880	6940	9910	9782.49	14.65	2228	10276	10092	9976	9792	9676	10035	9735	81	2970	500	6340	10	1	16163092	1589	7.85	1.22	12	0.08	1252.00	8054.00	19440	20240215	-49.43	6810	20241210	44.35	11210	-12.31	20250219	8100	21.36	20250102	18440	-46.69	20240307	6810	44.35	20241210	1.58	N	093520	500	80 억	2368136	N	N	N	N
33	20250225	090752	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9760	-150	5	-1.51	46234820	4731	6.72	9800	9830	9710	12880	6940	9910	9772.74	14.65	740	10276	10092	9976	9792	9676	10035	9735	81	2970	500	6340	10	1	16163092	1578	7.80	1.21	12	0.03	1252.00	8054.00	19440	20240215	-49.79	6810	20241210	43.32	11210	-12.93	20250219	8100	20.49	20250102	18440	-47.07	20240307	6810	43.32	20241210	1.58	N	093520	500	80 억	2368136	N	N	N	N
34	20250224	160742	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9910	-160	5	-1.59	698001650	70011	33.70	10010	10160	9860	13090	7050	10070	9969.82	14.71	-9364	11050	10560	10210	9720	9370	10805	9965	81	3020	500	6440	10	1	16163092	1602	7.92	1.23	12	0.43	1252.00	8054.00	19440	20240215	-49.02	6810	20241210	45.52	11210	-11.60	20250219	8100	22.35	20250102	18440	-46.26	20240307	6810	45.52	20241210	1.58	N	093520	500	80 억	2377447	N	N	N	N
35	20250224	150741	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9920	-150	5	-1.49	664945730	66676	32.09	10010	10160	9860	13090	7050	10070	9972.72	14.71	-8041	11050	10560	10210	9720	9370	10805	9965	81	3020	500	6440	10	1	16163092	1603	7.92	1.23	12	0.41	1252.00	8054.00	19440	20240215	-48.97	6810	20241210	45.67	11210	-11.51	20250219	8100	22.47	20250102	18440	-46.20	20240307	6810	45.67	20241210	1.58	N	093520	500	80 억	2377447	N	N	N	N
36	20250224	140740	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9910	-160	5	-1.59	619050000	62041	29.86	10010	10160	9860	13090	7050	10070	9978.00	14.71	-7269	11050	10560	10210	9720	9370	10805	9965	81	3020	500	6440	10	1	16163092	1602	7.92	1.23	12	0.38	1252.00	8054.00	19440	20240215	-49.02	6810	20241210	45.52	11210	-11.60	20250219	8100	22.35	20250102	18440	-46.26	20240307	6810	45.52	20241210	1.58	N	093520	500	80 억	2377447	N	N	N	N
37	20250224	130742	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9940	-130	5	-1.29	588253170	58934	28.37	10010	10160	9860	13090	7050	10070	9981.48	14.71	-6516	11050	10560	10210	9720	9370	10805	9965	81	3020	500	6440	10	1	16163092	1607	7.94	1.23	12	0.36	1252.00	8054.00	19440	20240215	-48.87	6810	20241210	45.96	11210	-11.33	20250219	8100	22.72	20250102	18440	-46.10	20240307	6810	45.96	20241210	1.58	N	093520	500	80 억	2377447	N	N	N	N
38	20250224	120739	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9940	-130	5	-1.29	562102780	56311	27.10	10010	10160	9860	13090	7050	10070	9982.03	14.71	-5217	11050	10560	10210	9720	9370	10805	9965	81	3020	500	6440	10	1	16163092	1607	7.94	1.23	12	0.35	1252.00	8054.00	19440	20240215	-48.87	6810	20241210	45.96	11210	-11.33	20250219	8100	22.72	20250102	18440	-46.10	20240307	6810	45.96	20241210	1.58	N	093520	500	80 억	2377447	N	N	N	N
39	20250224	110737	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9920	-150	5	-1.49	537122150	53803	25.90	10010	10160	9860	13090	7050	10070	9983.04	14.71	-5580	11050	10560	10210	9720	9370	10805	9965	81	3020	500	6440	10	1	16163092	1603	7.92	1.23	12	0.33	1252.00	8054.00	19440	20240215	-48.97	6810	20241210	45.67	11210	-11.51	20250219	8100	22.47	20250102	18440	-46.20	20240307	6810	45.67	20241210	1.58	N	093520	500	80 억	2377447	N	N	N	N
40	20250224	100737	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9940	-130	5	-1.29	408845990	40865	19.67	10010	10160	9860	13090	7050	10070	10004.71	14.71	-1084	11050	10560	10210	9720	9370	10805	9965	81	3020	500	6440	10	1	16163092	1607	7.94	1.23	12	0.25	1252.00	8054.00	19440	20240215	-48.87	6810	20241210	45.96	11210	-11.33	20250219	8100	22.72	20250102	18440	-46.10	20240307	6810	45.96	20241210	1.58	N	093520	500	80 억	2377447	N	N	N	N
41	20250224	090743	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10140	70	2	0.70	221118830	22033	10.60	10010	10160	9860	13090	7050	10070	10035.72	14.71	3732	11050	10560	10210	9720	9370	10805	9965	81	3020	500	6440	10	1	16163092	1639	8.10	1.26	12	0.14	1252.00	8054.00	19440	20240215	-47.84	6810	20241210	48.90	11210	-9.55	20250219	8100	25.19	20250102	18440	-45.01	20240307	6810	48.90	20241210	1.58	N	093520	500	80 억	2377447	N	N	N	N
42	20250221	160736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10070	130	2	1.31	2113405710	206286	166.18	10050	10700	9860	12920	6960	9940	10245.53	14.86	-24536	10500	10220	10010	9730	9520	10360	9870	81	2980	500	6360	10	1	16163092	1628	8.04	1.25	12	1.28	1252.00	8054.00	19440	20240215	-48.20	6810	20241210	47.87	11210	-10.17	20250219	8100	24.32	20250102	18650	-46.01	20240223	6810	47.87	20241210	1.55	N	093520	500	80 억	2401934	N	N	N	N
43	20250221	150739	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10070	130	2	1.31	2076618190	202631	163.24	10050	10700	9860	12920	6960	9940	10248.28	14.86	-24352	10500	10220	10010	9730	9520	10360	9870	81	2980	500	6360	10	1	16163092	1628	8.04	1.25	12	1.25	1252.00	8054.00	19440	20240215	-48.20	6810	20241210	47.87	11210	-10.17	20250219	8100	24.32	20250102	18650	-46.01	20240223	6810	47.87	20241210	1.55	N	093520	500	80 억	2401934	N	N	N	N
44	20250221	140738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10010	70	2	0.70	2000922980	195090	157.16	10050	10700	9860	12920	6960	9940	10256.41	14.86	-26667	10500	10220	10010	9730	9520	10360	9870	81	2980	500	6360	10	1	16163092	1618	8.00	1.24	12	1.21	1252.00	8054.00	19440	20240215	-48.51	6810	20241210	46.99	11210	-10.70	20250219	8100	23.58	20250102	18650	-46.33	20240223	6810	46.99	20241210	1.55	N	093520	500	80 억	2401934	N	N	N	N
45	20250221	130737	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10100	160	2	1.61	1848011160	179860	144.89	10050	10700	9860	12920	6960	9940	10274.73	14.86	-29050	10500	10220	10010	9730	9520	10360	9870	81	2980	500	6360	10	1	16163092	1632	8.07	1.25	12	1.11	1252.00	8054.00	19440	20240215	-48.05	6810	20241210	48.31	11210	-9.90	20250219	8100	24.69	20250102	18650	-45.84	20240223	6810	48.31	20241210	1.55	N	093520	500	80 억	2401934	N	N	N	N
46	20250221	120738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10120	180	2	1.81	1767669160	171922	138.50	10050	10700	9860	12920	6960	9940	10281.81	14.86	-28127	10500	10220	10010	9730	9520	10360	9870	81	2980	500	6360	10	1	16163092	1636	8.08	1.26	12	1.06	1252.00	8054.00	19440	20240215	-47.94	6810	20241210	48.60	11210	-9.72	20250219	8100	24.94	20250102	18650	-45.74	20240223	6810	48.60	20241210	1.55	N	093520	500	80 억	2401934	N	N	N	N
47	20250221	110735	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10500	560	2	5.63	1198301420	116282	93.68	10050	10700	9860	12920	6960	9940	10305.14	14.86	-25814	10500	10220	10010	9730	9520	10360	9870	81	2980	500	6360	10	1	16163092	1697	8.39	1.30	12	0.72	1252.00	8054.00	19440	20240215	-45.99	6810	20241210	54.19	11210	-6.33	20250219	8100	29.63	20250102	18650	-43.70	20240223	6810	54.19	20241210	1.55	N	093520	500	80 억	2401934	N	N	N	N
48	20250221	100736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10030	90	2	0.91	266120330	26792	21.58	10050	10050	9860	12920	6960	9940	9932.83	14.86	-9856	10500	10220	10010	9730	9520	10360	9870	81	2980	500	6360	10	1	16163092	1621	8.01	1.25	12	0.17	1252.00	8054.00	19440	20240215	-48.41	6810	20241210	47.28	11210	-10.53	20250219	8100	23.83	20250102	18650	-46.22	20240223	6810	47.28	20241210	1.55	N	093520	500	80 억	2401934	N	N	N	N
49	20250221	090738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9920	-20	5	-0.20	62083430	6240	5.03	10050	10050	9870	12920	6960	9940	9949.27	14.86	-5127	10500	10220	10010	9730	9520	10360	9870	81	2980	500	6360	10	1	16163092	1603	7.92	1.23	12	0.04	1252.00	8054.00	19440	20240215	-48.97	6810	20241210	45.67	11210	-11.51	20250219	8100	22.47	20250102	18650	-46.81	20240223	6810	45.67	20241210	1.55	N	093520	500	80 억	2401934	N	N	N	N
50	20250220	160733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9940	10	2	0.10	1243043990	123992	11.83	9930	10290	9800	12900	6960	9930	10025.20	14.95	-14390	11796	10862	10276	9342	8756	11330	9810	81	2970	500	6350	10	1	16163092	1607	7.94	1.23	12	0.77	1252.00	8054.00	19440	20240215	-48.87	6810	20241210	45.96	11210	-11.33	20250219	8100	22.72	20250102	18650	-46.70	20240223	6810	45.96	20241210	1.53	N	093520	500	80 억	2416414	N	N	N	N
51	20250220	150735	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9950	20	2	0.20	1182181550	117853	11.24	9930	10290	9800	12900	6960	9930	10030.99	14.95	-14557	11796	10862	10276	9342	8756	11330	9810	81	2970	500	6350	10	1	16163092	1608	7.95	1.24	12	0.73	1252.00	8054.00	19440	20240215	-48.82	6810	20241210	46.11	11210	-11.24	20250219	8100	22.84	20250102	18650	-46.65	20240223	6810	46.11	20241210	1.53	N	093520	500	80 억	2416414	N	N	N	N
52	20250220	140735	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10030	100	2	1.01	1085265950	108094	10.31	9930	10290	9800	12900	6960	9930	10040.02	14.95	-10921	11796	10862	10276	9342	8756	11330	9810	81	2970	500	6350	10	1	16163092	1621	8.01	1.25	12	0.67	1252.00	8054.00	19440	20240215	-48.41	6810	20241210	47.28	11210	-10.53	20250219	8100	23.83	20250102	18650	-46.22	20240223	6810	47.28	20241210	1.53	N	093520	500	80 억	2416414	N	N	N	N
53	20250220	130733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10040	110	2	1.11	975876580	97187	9.27	9930	10290	9800	12900	6960	9930	10041.23	14.95	-6732	11796	10862	10276	9342	8756	11330	9810	81	2970	500	6350	10	1	16163092	1623	8.02	1.25	12	0.60	1252.00	8054.00	19440	20240215	-48.35	6810	20241210	47.43	11210	-10.44	20250219	8100	23.95	20250102	18650	-46.17	20240223	6810	47.43	20241210	1.53	N	093520	500	80 억	2416414	N	N	N	N
54	20250220	120734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10030	100	2	1.01	894805410	89135	8.50	9930	10290	9800	12900	6960	9930	10038.77	14.95	-7447	11796	10862	10276	9342	8756	11330	9810	81	2970	500	6350	10	1	16163092	1621	8.01	1.25	12	0.55	1252.00	8054.00	19440	20240215	-48.41	6810	20241210	47.28	11210	-10.53	20250219	8100	23.83	20250102	18650	-46.22	20240223	6810	47.28	20241210	1.53	N	093520	500	80 억	2416414	N	N	N	N
55	20250220	110734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10070	140	2	1.41	758576920	75580	7.21	9930	10290	9800	12900	6960	9930	10036.74	14.95	-2941	11796	10862	10276	9342	8756	11330	9810	81	2970	500	6350	10	1	16163092	1628	8.04	1.25	12	0.47	1252.00	8054.00	19440	20240215	-48.20	6810	20241210	47.87	11210	-10.17	20250219	8100	24.32	20250102	18650	-46.01	20240223	6810	47.87	20241210	1.53	N	093520	500	80 억	2416414	N	N	N	N
56	20250220	100733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9960	30	2	0.30	694912670	69220	6.60	9930	10290	9800	12900	6960	9930	10039.19	14.95	-3310	11796	10862	10276	9342	8756	11330	9810	81	2970	500	6350	10	1	16163092	1610	7.96	1.24	12	0.43	1252.00	8054.00	19440	20240215	-48.77	6810	20241210	46.26	11210	-11.15	20250219	8100	22.96	20250102	18650	-46.60	20240223	6810	46.26	20241210	1.53	N	093520	500	80 억	2416414	N	N	N	N
57	20250220	090737	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10060	130	2	1.31	139906180	14127	1.35	9930	10070	9800	12900	6960	9930	9903.46	14.95	3155	11796	10862	10276	9342	8756	11330	9810	81	2970	500	6350	10	1	16163092	1626	8.04	1.25	12	0.09	1252.00	8054.00	19440	20240215	-48.25	6810	20241210	47.72	11210	-10.26	20250219	8100	24.20	20250102	18650	-46.06	20240223	6810	47.72	20241210	1.53	N	093520	500	80 억	2416414	N	N	N	N
58	20250219	160731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9930	240	2	2.48	10962256390	1043776	1609.15	9690	11210	9690	12590	6790	9690	10502.82	14.98	-9567	9996	9842	9676	9522	9356	9760	9440	81	2900	500	6200	10	1	16163092	1605	7.93	1.23	12	6.46	1252.00	8054.00	19440	20240215	-48.92	6810	20241210	45.81	11210	-11.42	20250219	8100	22.59	20250102	18650	-46.76	20240223	6810	45.81	20241210	1.54	N	093520	500	80 억	2421555	N	N	N	N
59	20250219	150733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9980	290	2	2.99	10580008670	1005367	1549.94	9690	11210	9690	12590	6790	9690	10523.53	14.98	-27680	9996	9842	9676	9522	9356	9760	9440	81	2900	500	6200	10	1	16163092	1613	7.97	1.24	12	6.22	1252.00	8054.00	19440	20240215	-48.66	6810	20241210	46.55	11210	-10.97	20250219	8100	23.21	20250102	18650	-46.49	20240223	6810	46.55	20241210	1.54	N	093520	500	80 억	2421555	N	N	N	N
60	20250219	140730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10270	580	2	5.99	1411124500	140500	216.60	9690	10270	9690	12590	6790	9690	10043.59	14.98	7186	9996	9842	9676	9522	9356	9760	9440	81	2900	500	6200	10	1	16163092	1660	8.20	1.28	12	0.87	1252.00	8054.00	19440	20240215	-47.17	6810	20241210	50.81	10270	0.00	20250219	8100	26.79	20250102	18650	-44.93	20240223	6810	50.81	20241210	1.54	N	093520	500	80 억	2421555	N	N	N	N
61	20250219	130731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10040	350	2	3.61	1144613410	114345	176.28	9690	10240	9690	12590	6790	9690	10010.17	14.98	698	9996	9842	9676	9522	9356	9760	9440	81	2900	500	6200	10	1	16163092	1623	8.02	1.25	12	0.71	1252.00	8054.00	19440	20240215	-48.35	6810	20241210	47.43	10240	-1.95	20250219	8100	23.95	20250102	18650	-46.17	20240223	6810	47.43	20241210	1.54	N	093520	500	80 억	2421555	N	N	N	N
62	20250219	120730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9980	290	2	2.99	919563260	91871	141.63	9690	10240	9690	12590	6790	9690	10009.29	14.98	2209	9996	9842	9676	9522	9356	9760	9440	81	2900	500	6200	10	1	16163092	1613	7.97	1.24	12	0.57	1252.00	8054.00	19440	20240215	-48.66	6810	20241210	46.55	10240	-2.54	20250219	8100	23.21	20250102	18650	-46.49	20240223	6810	46.55	20241210	1.54	N	093520	500	80 억	2421555	N	N	N	N
63	20250219	110731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9940	250	2	2.58	513063180	51570	79.50	9690	10070	9690	12590	6790	9690	9948.87	14.98	-2089	9996	9842	9676	9522	9356	9760	9440	81	2900	500	6200	10	1	16163092	1607	7.94	1.23	12	0.32	1252.00	8054.00	19440	20240215	-48.87	6810	20241210	45.96	10070	-1.29	20250219	8100	22.72	20250102	18650	-46.70	20240223	6810	45.96	20241210	1.54	N	093520	500	80 억	2421555	N	N	N	N
64	20250219	100731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9900	210	2	2.17	411835790	41389	63.81	9690	10070	9690	12590	6790	9690	9950.37	14.98	-1696	9996	9842	9676	9522	9356	9760	9440	81	2900	500	6200	10	1	16163092	1600	7.91	1.23	12	0.26	1252.00	8054.00	19440	20240215	-49.07	6810	20241210	45.37	10070	-1.69	20250219	8100	22.22	20250102	18650	-46.92	20240223	6810	45.37	20241210	1.54	N	093520	500	80 억	2421555	N	N	N	N
65	20250219	090732	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9860	170	2	1.75	50914590	5188	8.00	9690	9900	9690	12590	6790	9690	9813.91	14.98	2668	9996	9842	9676	9522	9356	9760	9440	81	2900	500	6200	10	1	16163092	1594	7.88	1.22	12	0.03	1252.00	8054.00	19440	20240215	-49.28	6810	20241210	44.79	9960	-1.00	20250214	8100	21.73	20250102	18650	-47.13	20240223	6810	44.79	20241210	1.54	N	093520	500	80 억	2421555	N	N	N	N
66	20250218	160729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9690	70	2	0.73	624539310	64513	124.25	9730	9830	9510	12500	6740	9620	9680.83	14.97	1594	9940	9780	9700	9540	9460	9740	9500	81	2880	500	6150	10	1	16163092	1566	7.74	1.20	12	0.40	1252.00	8054.00	19440	20240215	-50.15	6810	20241210	42.29	9960	-2.71	20250214	8100	19.63	20250102	18650	-48.04	20240223	6810	42.29	20241210	1.54	N	093520	500	80 억	2420238	N	N	N	N
67	20250218	150730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9700	80	2	0.83	601390680	62125	119.65	9730	9830	9510	12500	6740	9620	9680.33	14.97	115	9940	9780	9700	9540	9460	9740	9500	81	2880	500	6150	10	1	16163092	1568	7.75	1.20	12	0.38	1252.00	8054.00	19440	20240215	-50.10	6810	20241210	42.44	9960	-2.61	20250214	8100	19.75	20250102	18650	-47.99	20240223	6810	42.44	20241210	1.54	N	093520	500	80 억	2420238	N	N	N	N
68	20250218	140731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9740	120	2	1.25	525679060	54326	104.63	9730	9830	9510	12500	6740	9620	9676.38	14.97	1033	9940	9780	9700	9540	9460	9740	9500	81	2880	500	6150	10	1	16163092	1574	7.78	1.21	12	0.34	1252.00	8054.00	19440	20240215	-49.90	6810	20241210	43.02	9960	-2.21	20250214	8100	20.25	20250102	18650	-47.77	20240223	6810	43.02	20241210	1.54	N	093520	500	80 억	2420238	N	N	N	N
69	20250218	130728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9660	40	2	0.42	481906630	49823	95.96	9730	9830	9510	12500	6740	9620	9672.37	14.97	314	9940	9780	9700	9540	9460	9740	9500	81	2880	500	6150	10	1	16163092	1561	7.72	1.20	12	0.31	1252.00	8054.00	19440	20240215	-50.31	6810	20241210	41.85	9960	-3.01	20250214	8100	19.26	20250102	18650	-48.20	20240223	6810	41.85	20241210	1.54	N	093520	500	80 억	2420238	N	N	N	N
70	20250218	120730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9750	130	2	1.35	428098100	44283	85.29	9730	9830	9510	12500	6740	9620	9667.32	14.97	459	9940	9780	9700	9540	9460	9740	9500	81	2880	500	6150	10	1	16163092	1576	7.79	1.21	12	0.27	1252.00	8054.00	19440	20240215	-49.85	6810	20241210	43.17	9960	-2.11	20250214	8100	20.37	20250102	18650	-47.72	20240223	6810	43.17	20241210	1.54	N	093520	500	80 억	2420238	N	N	N	N
71	20250218	110728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9690	70	2	0.73	349323420	36202	69.73	9730	9750	9510	12500	6740	9620	9649.29	14.97	-1986	9940	9780	9700	9540	9460	9740	9500	81	2880	500	6150	10	1	16163092	1566	7.74	1.20	12	0.22	1252.00	8054.00	19440	20240215	-50.15	6810	20241210	42.29	9960	-2.71	20250214	8100	19.63	20250102	18650	-48.04	20240223	6810	42.29	20241210	1.54	N	093520	500	80 억	2420238	N	N	N	N
72	20250218	100728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9660	40	2	0.42	157791000	16306	31.41	9730	9750	9620	12500	6740	9620	9676.87	14.97	-828	9940	9780	9700	9540	9460	9740	9500	81	2880	500	6150	10	1	16163092	1561	7.72	1.20	12	0.10	1252.00	8054.00	19440	20240215	-50.31	6810	20241210	41.85	9960	-3.01	20250214	8100	19.26	20250102	18650	-48.20	20240223	6810	41.85	20241210	1.54	N	093520	500	80 억	2420238	N	N	N	N
73	20250218	090730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9680	60	2	0.62	30796440	3184	6.13	9730	9730	9650	12500	6740	9620	9672.25	14.97	-576	9940	9780	9700	9540	9460	9740	9500	81	2880	500	6150	10	1	16163092	1565	7.73	1.20	12	0.02	1252.00	8054.00	19440	20240215	-50.21	6810	20241210	42.14	9960	-2.81	20250214	8100	19.51	20250102	18650	-48.10	20240223	6810	42.14	20241210	1.54	N	093520	500	80 억	2420238	N	N	N	N
74	20250217	160728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9620	-60	5	-0.62	502909780	51668	36.22	9760	9860	9620	12580	6780	9680	9733.71	15.06	-13977	10213	9946	9693	9426	9173	10080	9560	81	2900	500	6190	10	1	16163092	1555	7.68	1.19	12	0.32	1252.00	8054.00	19440	20240215	-50.51	6810	20241210	41.26	9960	-3.41	20250214	8100	18.77	20250102	18650	-48.42	20240223	6810	41.26	20241210	1.55	N	093520	500	80 억	2433770	N	N	N	N
75	20250217	150727	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9630	-50	5	-0.52	474514870	48718	34.15	9760	9860	9620	12580	6780	9680	9740.03	15.06	-12674	10213	9946	9693	9426	9173	10080	9560	81	2900	500	6190	10	1	16163092	1557	7.69	1.20	12	0.30	1252.00	8054.00	19440	20240215	-50.46	6810	20241210	41.41	9960	-3.31	20250214	8100	18.89	20250102	18650	-48.36	20240223	6810	41.41	20241210	1.55	N	093520	500	80 억	2433770	N	N	N	N
76	20250217	140726	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9650	-30	5	-0.31	430470780	44146	30.95	9760	9860	9650	12580	6780	9680	9751.07	15.06	-10566	10213	9946	9693	9426	9173	10080	9560	81	2900	500	6190	10	1	16163092	1560	7.71	1.20	12	0.27	1252.00	8054.00	19440	20240215	-50.36	6810	20241210	41.70	9960	-3.11	20250214	8100	19.14	20250102	18650	-48.26	20240223	6810	41.70	20241210	1.55	N	093520	500	80 억	2433770	N	N	N	N
77	20250217	130728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9690	10	2	0.10	387965760	39752	27.87	9760	9860	9670	12580	6780	9680	9759.65	15.06	-8177	10213	9946	9693	9426	9173	10080	9560	81	2900	500	6190	10	1	16163092	1566	7.74	1.20	12	0.25	1252.00	8054.00	19440	20240215	-50.15	6810	20241210	42.29	9960	-2.71	20250214	8100	19.63	20250102	18650	-48.04	20240223	6810	42.29	20241210	1.55	N	093520	500	80 억	2433770	N	N	N	N
78	20250217	120729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9740	60	2	0.62	342926680	35110	24.61	9760	9860	9670	12580	6780	9680	9767.21	15.06	-6633	10213	9946	9693	9426	9173	10080	9560	81	2900	500	6190	10	1	16163092	1574	7.78	1.21	12	0.22	1252.00	8054.00	19440	20240215	-49.90	6810	20241210	43.02	9960	-2.21	20250214	8100	20.25	20250102	18650	-47.77	20240223	6810	43.02	20241210	1.55	N	093520	500	80 억	2433770	N	N	N	N
79	20250217	110728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9770	90	2	0.93	331097180	33895	23.76	9760	9860	9670	12580	6780	9680	9768.32	15.06	-6784	10213	9946	9693	9426	9173	10080	9560	81	2900	500	6190	10	1	16163092	1579	7.80	1.21	12	0.21	1252.00	8054.00	19440	20240215	-49.74	6810	20241210	43.47	9960	-1.91	20250214	8100	20.62	20250102	18650	-47.61	20240223	6810	43.47	20241210	1.55	N	093520	500	80 억	2433770	N	N	N	N
80	20250217	100725	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9790	110	2	1.14	262978120	26902	18.86	9760	9860	9670	12580	6780	9680	9775.41	15.06	-8355	10213	9946	9693	9426	9173	10080	9560	81	2900	500	6190	10	1	16163092	1582	7.82	1.22	12	0.17	1252.00	8054.00	19440	20240215	-49.64	6810	20241210	43.76	9960	-1.71	20250214	8100	20.86	20250102	18650	-47.51	20240223	6810	43.76	20241210	1.55	N	093520	500	80 억	2433770	N	N	N	N
81	20250217	090727	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9810	130	2	1.34	28975810	2965	2.08	9760	9820	9740	12580	6780	9680	9772.62	15.06	-465	10213	9946	9693	9426	9173	10080	9560	81	2900	500	6190	10	1	16163092	1586	7.84	1.22	12	0.02	1252.00	8054.00	19440	20240215	-49.54	6810	20241210	44.05	9960	-1.51	20250214	8100	21.11	20250102	18650	-47.40	20240223	6810	44.05	20241210	1.55	N	093520	500	80 억	2433770	N	N	N	N
82	20250214	160723	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9680	280	2	2.98	1372702700	140954	674.23	9440	9960	9440	12220	6580	9400	9738.66	15.02	6411	9593	9496	9363	9266	9133	9545	9315	81	2820	500	6010	10	1	16163092	1565	7.73	1.20	12	0.87	1252.00	8054.00	19440	20240215	-50.21	6810	20241210	42.14	9960	-2.81	20250214	8100	19.51	20250102	19440	-50.21	20240215	6810	42.14	20241210	1.55	N	093520	500	80 억	2427208	N	N	N	N
83	20250214	150721	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9690	290	2	3.09	1341688830	137753	658.92	9440	9960	9440	12220	6580	9400	9739.82	15.02	7096	9593	9496	9363	9266	9133	9545	9315	81	2820	500	6010	10	1	16163092	1566	7.74	1.20	12	0.85	1252.00	8054.00	19440	20240215	-50.15	6810	20241210	42.29	9960	-2.71	20250214	8100	19.63	20250102	19440	-50.15	20240215	6810	42.29	20241210	1.55	N	093520	500	80 억	2427208	N	N	N	N
84	20250214	140723	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9790	390	2	4.15	1160702740	119146	569.91	9440	9960	9440	12220	6580	9400	9741.85	15.02	12024	9593	9496	9363	9266	9133	9545	9315	81	2820	500	6010	10	1	16163092	1582	7.82	1.22	12	0.74	1252.00	8054.00	19440	20240215	-49.64	6810	20241210	43.76	9960	-1.71	20250214	8100	20.86	20250102	19440	-49.64	20240215	6810	43.76	20241210	1.55	N	093520	500	80 억	2427208	N	N	N	N
85	20250214	130726	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9850	450	2	4.79	1065281580	109417	523.38	9440	9960	9440	12220	6580	9400	9735.98	15.02	12723	9593	9496	9363	9266	9133	9545	9315	81	2820	500	6010	10	1	16163092	1592	7.87	1.22	12	0.68	1252.00	8054.00	19440	20240215	-49.33	6810	20241210	44.64	9960	-1.10	20250214	8100	21.60	20250102	19440	-49.33	20240215	6810	44.64	20241210	1.55	N	093520	500	80 억	2427208	N	N	N	N
86	20250214	120723	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9840	440	2	4.68	970235590	99777	477.26	9440	9960	9440	12220	6580	9400	9724.04	15.02	11454	9593	9496	9363	9266	9133	9545	9315	81	2820	500	6010	10	1	16163092	1590	7.86	1.22	12	0.62	1252.00	8054.00	19440	20240215	-49.38	6810	20241210	44.49	9960	-1.20	20250214	8100	21.48	20250102	19440	-49.38	20240215	6810	44.49	20241210	1.55	N	093520	500	80 억	2427208	N	N	N	N
87	20250214	110719	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9710	310	2	3.30	486511430	50638	242.22	9440	9730	9440	12220	6580	9400	9607.64	15.02	-512	9593	9496	9363	9266	9133	9545	9315	81	2820	500	6010	10	1	16163092	1569	7.76	1.21	12	0.31	1252.00	8054.00	19440	20240215	-50.05	6810	20241210	42.58	9730	-0.21	20250214	8100	19.88	20250102	19440	-50.05	20240215	6810	42.58	20241210	1.55	N	093520	500	80 억	2427208	N	N	N	N
88	20250214	100721	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9570	170	2	1.81	335193690	34948	167.17	9440	9690	9440	12220	6580	9400	9591.21	15.02	-4001	9593	9496	9363	9266	9133	9545	9315	81	2820	500	6010	10	1	16163092	1547	7.64	1.19	12	0.22	1252.00	8054.00	19440	20240215	-50.77	6810	20241210	40.53	9690	-1.24	20250214	8100	18.15	20250102	19440	-50.77	20240215	6810	40.53	20241210	1.55	N	093520	500	80 억	2427208	N	N	N	N
89	20250214	090725	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9600	200	2	2.13	64209680	6700	32.05	9440	9680	9440	12220	6580	9400	9583.53	15.02	1041	9593	9496	9363	9266	9133	9545	9315	81	2820	500	6010	10	1	16163092	1552	7.67	1.19	12	0.04	1252.00	8054.00	19440	20240215	-50.62	6810	20241210	40.97	9680	-0.83	20250214	8100	18.52	20250102	19440	-50.62	20240215	6810	40.97	20241210	1.55	N	093520	500	80 억	2427208	N	N	N	N
90	20250213	160716	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9400	70	2	0.75	196094760	20875	115.27	9330	9460	9230	12120	6540	9330	9393.76	14.97	7047	9496	9412	9326	9242	9156	9370	9200	81	2790	500	5970	10	1	16163092	1519	7.51	1.17	12	0.13	1252.00	8054.00	19440	20240215	-51.65	6810	20241210	38.03	9600	-2.08	20250210	8100	16.05	20250102	19440	-51.65	20240215	6810	38.03	20241210	1.57	N	093520	500	80 억	2419395	N	N	N	N
91	20250213	150717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9400	70	2	0.75	184353610	19626	108.38	9330	9460	9230	12120	6540	9330	9393.34	14.97	7197	9496	9412	9326	9242	9156	9370	9200	81	2790	500	5970	10	1	16163092	1519	7.51	1.17	12	0.12	1252.00	8054.00	19440	20240215	-51.65	6810	20241210	38.03	9600	-2.08	20250210	8100	16.05	20250102	19440	-51.65	20240215	6810	38.03	20241210	1.57	N	093520	500	80 억	2419395	N	N	N	N
92	20250213	140716	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9450	120	2	1.29	157614500	16792	92.73	9330	9460	9230	12120	6540	9330	9386.29	14.97	6478	9496	9412	9326	9242	9156	9370	9200	81	2790	500	5970	10	1	16163092	1527	7.55	1.17	12	0.10	1252.00	8054.00	19440	20240215	-51.39	6810	20241210	38.77	9600	-1.56	20250210	8100	16.67	20250102	19440	-51.39	20240215	6810	38.77	20241210	1.57	N	093520	500	80 억	2419395	N	N	N	N
93	20250213	130716	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9400	70	2	0.75	131012800	13967	77.13	9330	9460	9230	12120	6540	9330	9380.17	14.97	4868	9496	9412	9326	9242	9156	9370	9200	81	2790	500	5970	10	1	16163092	1519	7.51	1.17	12	0.09	1252.00	8054.00	19440	20240215	-51.65	6810	20241210	38.03	9600	-2.08	20250210	8100	16.05	20250102	19440	-51.65	20240215	6810	38.03	20241210	1.57	N	093520	500	80 억	2419395	N	N	N	N
94	20250213	120716	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9420	90	2	0.96	123232300	13139	72.56	9330	9460	9230	12120	6540	9330	9379.12	14.97	4894	9496	9412	9326	9242	9156	9370	9200	81	2790	500	5970	10	1	16163092	1523	7.52	1.17	12	0.08	1252.00	8054.00	19440	20240215	-51.54	6810	20241210	38.33	9600	-1.88	20250210	8100	16.30	20250102	19440	-51.54	20240215	6810	38.33	20241210	1.57	N	093520	500	80 억	2419395	N	N	N	N
95	20250213	110712	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9400	70	2	0.75	96929650	10342	57.11	9330	9460	9230	12120	6540	9330	9372.43	14.97	4330	9496	9412	9326	9242	9156	9370	9200	81	2790	500	5970	10	1	16163092	1519	7.51	1.17	12	0.06	1252.00	8054.00	19440	20240215	-51.65	6810	20241210	38.03	9600	-2.08	20250210	8100	16.05	20250102	19440	-51.65	20240215	6810	38.03	20241210	1.57	N	093520	500	80 억	2419395	N	N	N	N
96	20250213	100717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9400	70	2	0.75	68495170	7319	40.42	9330	9400	9230	12120	6540	9330	9358.54	14.97	4498	9496	9412	9326	9242	9156	9370	9200	81	2790	500	5970	10	1	16163092	1519	7.51	1.17	12	0.05	1252.00	8054.00	19440	20240215	-51.65	6810	20241210	38.03	9600	-2.08	20250210	8100	16.05	20250102	19440	-51.65	20240215	6810	38.03	20241210	1.57	N	093520	500	80 억	2419395	N	N	N	N
97	20250213	090712	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9380	50	2	0.54	279950	30	0.17	9330	9380	9330	12120	6540	9330	9331.67	14.97	-3	9496	9412	9326	9242	9156	9370	9200	81	2790	500	5970	10	1	16163092	1516	7.49	1.16	12	0.00	1252.00	8054.00	19440	20240215	-51.75	6810	20241210	37.74	9600	-2.29	20250210	8100	15.80	20250102	19440	-51.75	20240215	6810	37.74	20241210	1.57	N	093520	500	80 억	2419395	N	N	N	N
98	20250212	160711	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9330	-30	5	-0.32	167428840	17923	46.14	9340	9410	9240	12160	6560	9360	9341.63	15.01	-5542	9573	9466	9403	9296	9233	9435	9265	81	2800	500	5990	10	1	16163092	1508	7.45	1.16	12	0.11	1252.00	8054.00	19440	20240215	-52.01	6810	20241210	37.00	9600	-2.81	20250210	8100	15.19	20250102	19440	-52.01	20240215	6810	37.00	20241210	1.58	N	093520	500	80 억	2425463	N	N	N	N
99	20250212	150711	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9360	0	3	0.00	161136620	17249	44.41	9340	9410	9240	12160	6560	9360	9341.79	15.01	-5518	9573	9466	9403	9296	9233	9435	9265	81	2800	500	5990	10	1	16163092	1513	7.48	1.16	12	0.11	1252.00	8054.00	19440	20240215	-51.85	6810	20241210	37.44	9600	-2.50	20250210	8100	15.56	20250102	19440	-51.85	20240215	6810	37.44	20241210	1.58	N	093520	500	80 억	2425463	N	N	N	N
100	20250212	140712	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9360	0	3	0.00	155247660	16619	42.79	9340	9410	9240	12160	6560	9360	9341.58	15.01	-5460	9573	9466	9403	9296	9233	9435	9265	81	2800	500	5990	10	1	16163092	1513	7.48	1.16	12	0.10	1252.00	8054.00	19440	20240215	-51.85	6810	20241210	37.44	9600	-2.50	20250210	8100	15.56	20250102	19440	-51.85	20240215	6810	37.44	20241210	1.58	N	093520	500	80 억	2425463	N	N	N	N
101	20250212	130713	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9400	40	2	0.43	141158030	15113	38.91	9340	9410	9240	12160	6560	9360	9340.17	15.01	-6126	9573	9466	9403	9296	9233	9435	9265	81	2800	500	5990	10	1	16163092	1519	7.51	1.17	12	0.09	1252.00	8054.00	19440	20240215	-51.65	6810	20241210	38.03	9600	-2.08	20250210	8100	16.05	20250102	19440	-51.65	20240215	6810	38.03	20241210	1.58	N	093520	500	80 억	2425463	N	N	N	N
102	20250212	120710	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9370	10	2	0.11	135376640	14497	37.32	9340	9410	9240	12160	6560	9360	9338.25	15.01	-5986	9573	9466	9403	9296	9233	9435	9265	81	2800	500	5990	10	1	16163092	1514	7.48	1.16	12	0.09	1252.00	8054.00	19440	20240215	-51.80	6810	20241210	37.59	9600	-2.40	20250210	8100	15.68	20250102	19440	-51.80	20240215	6810	37.59	20241210	1.58	N	093520	500	80 억	2425463	N	N	N	N
103	20250212	110709	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9400	40	2	0.43	128441130	13758	35.42	9340	9410	9240	12160	6560	9360	9335.74	15.01	-5940	9573	9466	9403	9296	9233	9435	9265	81	2800	500	5990	10	1	16163092	1519	7.51	1.17	12	0.09	1252.00	8054.00	19440	20240215	-51.65	6810	20241210	38.03	9600	-2.08	20250210	8100	16.05	20250102	19440	-51.65	20240215	6810	38.03	20241210	1.58	N	093520	500	80 억	2425463	N	N	N	N
104	20250212	100705	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9390	30	2	0.32	86281240	9251	23.82	9340	9410	9240	12160	6560	9360	9326.69	15.01	-5374	9573	9466	9403	9296	9233	9435	9265	81	2800	500	5990	10	1	16163092	1518	7.50	1.17	12	0.06	1252.00	8054.00	19440	20240215	-51.70	6810	20241210	37.89	9600	-2.19	20250210	8100	15.93	20250102	19440	-51.70	20240215	6810	37.89	20241210	1.58	N	093520	500	80 억	2425463	N	N	N	N
105	20250212	090713	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9320	-40	5	-0.43	9949110	1072	2.76	9340	9360	9250	12160	6560	9360	9280.89	15.01	202	9573	9466	9403	9296	9233	9435	9265	81	2800	500	5990	10	1	16163092	1506	7.44	1.16	12	0.01	1252.00	8054.00	19440	20240215	-52.06	6810	20241210	36.86	9600	-2.92	20250210	8100	15.06	20250102	19440	-52.06	20240215	6810	36.86	20241210	1.58	N	093520	500	80 억	2425463	N	N	N	N
106	20250211	160712	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9360	-150	5	-1.58	363354270	38652	64.50	9510	9510	9340	12360	6660	9510	9400.40	15.12	-18834	9836	9672	9436	9272	9036	9755	9355	81	2850	500	6080	10	1	16163092	1513	7.48	1.16	12	0.24	1252.00	8054.00	19440	20240215	-51.85	6810	20241210	37.44	9600	-2.50	20250210	8100	15.56	20250102	19440	-51.85	20240215	6810	37.44	20241210	1.58	N	093520	500	80 억	2444278	N	N	N	N
107	20250211	150712	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9370	-140	5	-1.47	332593060	35363	59.01	9510	9510	9360	12360	6660	9510	9404.78	15.12	-16166	9836	9672	9436	9272	9036	9755	9355	81	2850	500	6080	10	1	16163092	1514	7.48	1.16	12	0.22	1252.00	8054.00	19440	20240215	-51.80	6810	20241210	37.59	9600	-2.40	20250210	8100	15.68	20250102	19440	-51.80	20240215	6810	37.59	20241210	1.58	N	093520	500	80 억	2444278	N	N	N	N
108	20250211	140713	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9400	-110	5	-1.16	290177770	30840	51.46	9510	9510	9360	12360	6660	9510	9408.77	15.12	-12936	9836	9672	9436	9272	9036	9755	9355	81	2850	500	6080	10	1	16163092	1519	7.51	1.17	12	0.19	1252.00	8054.00	19440	20240215	-51.65	6810	20241210	38.03	9600	-2.08	20250210	8100	16.05	20250102	19440	-51.65	20240215	6810	38.03	20241210	1.58	N	093520	500	80 억	2444278	N	N	N	N
109	20250211	130712	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9370	-140	5	-1.47	263561150	28007	46.74	9510	9510	9360	12360	6660	9510	9410.15	15.12	-12054	9836	9672	9436	9272	9036	9755	9355	81	2850	500	6080	10	1	16163092	1514	7.48	1.16	12	0.17	1252.00	8054.00	19440	20240215	-51.80	6810	20241210	37.59	9600	-2.40	20250210	8100	15.68	20250102	19440	-51.80	20240215	6810	37.59	20241210	1.58	N	093520	500	80 억	2444278	N	N	N	N
110	20250211	120710	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9400	-110	5	-1.16	207181120	21993	36.70	9510	9510	9380	12360	6660	9510	9419.87	15.12	-7609	9836	9672	9436	9272	9036	9755	9355	81	2850	500	6080	10	1	16163092	1519	7.51	1.17	12	0.14	1252.00	8054.00	19440	20240215	-51.65	6810	20241210	38.03	9600	-2.08	20250210	8100	16.05	20250102	19440	-51.65	20240215	6810	38.03	20241210	1.58	N	093520	500	80 억	2444278	N	N	N	N
111	20250211	110712	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9390	-120	5	-1.26	181201260	19231	32.09	9510	9510	9380	12360	6660	9510	9421.84	15.12	-6566	9836	9672	9436	9272	9036	9755	9355	81	2850	500	6080	10	1	16163092	1518	7.50	1.17	12	0.12	1252.00	8054.00	19440	20240215	-51.70	6810	20241210	37.89	9600	-2.19	20250210	8100	15.93	20250102	19440	-51.70	20240215	6810	37.89	20241210	1.58	N	093520	500	80 억	2444278	N	N	N	N
112	20250211	100712	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9430	-80	5	-0.84	128381810	13611	22.71	9510	9510	9400	12360	6660	9510	9431.57	15.12	-2903	9836	9672	9436	9272	9036	9755	9355	81	2850	500	6080	10	1	16163092	1524	7.53	1.17	12	0.08	1252.00	8054.00	19440	20240215	-51.49	6810	20241210	38.47	9600	-1.77	20250210	8100	16.42	20250102	19440	-51.49	20240215	6810	38.47	20241210	1.58	N	093520	500	80 억	2444278	N	N	N	N
113	20250211	090715	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9480	-30	5	-0.32	6317940	666	1.11	9510	9510	9410	12360	6660	9510	9481.68	15.12	-365	9836	9672	9436	9272	9036	9755	9355	81	2850	500	6080	10	1	16163092	1532	7.57	1.18	12	0.00	1252.00	8054.00	19440	20240215	-51.23	6810	20241210	39.21	9600	-1.25	20250210	8100	17.04	20250102	19440	-51.23	20240215	6810	39.21	20241210	1.58	N	093520	500	80 억	2444278	N	N	N	N
114	20250210	160708	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9510	70	2	0.74	564784910	59886	141.48	9460	9600	9200	12270	6610	9440	9430.91	15.04	13064	9706	9572	9366	9232	9026	9640	9300	81	2830	500	6040	10	1	16163092	1537	7.60	1.18	12	0.37	1252.00	8054.00	19440	20240215	-51.08	6810	20241210	39.65	9600	-0.94	20250210	8100	17.41	20250102	19440	-51.08	20240215	6810	39.65	20241210	1.57	N	093520	500	80 억	2431061	N	N	N	N
115	20250210	150707	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9520	80	2	0.85	538917530	57173	135.07	9460	9600	9200	12270	6610	9440	9426.08	15.04	12274	9706	9572	9366	9232	9026	9640	9300	81	2830	500	6040	10	1	16163092	1539	7.60	1.18	12	0.35	1252.00	8054.00	19440	20240215	-51.03	6810	20241210	39.79	9600	-0.83	20250210	8100	17.53	20250102	19440	-51.03	20240215	6810	39.79	20241210	1.57	N	093520	500	80 억	2431061	N	N	N	N
116	20250210	140706	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9550	110	2	1.17	468657390	49815	117.69	9460	9600	9200	12270	6610	9440	9407.96	15.04	9755	9706	9572	9366	9232	9026	9640	9300	81	2830	500	6040	10	1	16163092	1544	7.63	1.19	12	0.31	1252.00	8054.00	19440	20240215	-50.87	6810	20241210	40.23	9600	-0.52	20250210	8100	17.90	20250102	19440	-50.87	20240215	6810	40.23	20241210	1.57	N	093520	500	80 억	2431061	N	N	N	N
117	20250210	130709	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9490	50	2	0.53	316196780	33814	79.88	9460	9520	9200	12270	6610	9440	9351.06	15.04	3543	9706	9572	9366	9232	9026	9640	9300	81	2830	500	6040	10	1	16163092	1534	7.58	1.18	12	0.21	1252.00	8054.00	19440	20240215	-51.18	6810	20241210	39.35	9560	-0.73	20250121	8100	17.16	20250102	19440	-51.18	20240215	6810	39.35	20241210	1.57	N	093520	500	80 억	2431061	N	N	N	N
118	20250210	120705	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9470	30	2	0.32	285402460	30562	72.20	9460	9520	9200	12270	6610	9440	9338.47	15.04	2256	9706	9572	9366	9232	9026	9640	9300	81	2830	500	6040	10	1	16163092	1531	7.56	1.18	12	0.19	1252.00	8054.00	19440	20240215	-51.29	6810	20241210	39.06	9560	-0.94	20250121	8100	16.91	20250102	19440	-51.29	20240215	6810	39.06	20241210	1.57	N	093520	500	80 억	2431061	N	N	N	N
119	20250210	110703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9420	-20	5	-0.21	241691910	25958	61.32	9460	9480	9200	12270	6610	9440	9310.87	15.04	2854	9706	9572	9366	9232	9026	9640	9300	81	2830	500	6040	10	1	16163092	1523	7.52	1.17	12	0.16	1252.00	8054.00	19440	20240215	-51.54	6810	20241210	38.33	9560	-1.46	20250121	8100	16.30	20250102	19440	-51.54	20240215	6810	38.33	20241210	1.57	N	093520	500	80 억	2431061	N	N	N	N
120	20250210	100703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9370	-70	5	-0.74	209892100	22590	53.37	9460	9470	9200	12270	6610	9440	9291.36	15.04	3470	9706	9572	9366	9232	9026	9640	9300	81	2830	500	6040	10	1	16163092	1514	7.48	1.16	12	0.14	1252.00	8054.00	19440	20240215	-51.80	6810	20241210	37.59	9560	-1.99	20250121	8100	15.68	20250102	19440	-51.80	20240215	6810	37.59	20241210	1.57	N	093520	500	80 억	2431061	N	N	N	N
121	20250210	090700	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9290	-150	5	-1.59	54889560	5932	14.01	9460	9460	9200	12270	6610	9440	9253.07	15.04	69	9706	9572	9366	9232	9026	9640	9300	81	2830	500	6040	10	1	16163092	1502	7.42	1.15	12	0.04	1252.00	8054.00	19440	20240215	-52.21	6810	20241210	36.42	9560	-2.82	20250121	8100	14.69	20250102	19440	-52.21	20240215	6810	36.42	20241210	1.57	N	093520	500	80 억	2431061	N	N	N	N
122	20250207	160655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9440	140	2	1.51	391028950	41582	88.67	9350	9500	9160	12090	6510	9300	9403.79	15.01	5335	9466	9382	9266	9182	9066	9425	9225	81	2790	500	5950	10	1	16163092	1526	7.54	1.17	12	0.26	1252.00	8054.00	19440	20240215	-51.44	6810	20241210	38.62	9560	-1.26	20250121	8100	16.54	20250102	19440	-51.44	20240215	6810	38.62	20241210	1.58	N	093520	500	80 억	2425733	N	N	N	N
123	20250207	150657	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9460	160	2	1.72	334244970	35581	75.87	9350	9500	9160	12090	6510	9300	9393.92	15.01	5524	9466	9382	9266	9182	9066	9425	9225	81	2790	500	5950	10	1	16163092	1529	7.56	1.17	12	0.22	1252.00	8054.00	19440	20240215	-51.34	6810	20241210	38.91	9560	-1.05	20250121	8100	16.79	20250102	19440	-51.34	20240215	6810	38.91	20241210	1.58	N	093520	500	80 억	2425733	N	N	N	N
124	20250207	140656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9430	130	2	1.40	274979850	29315	62.51	9350	9500	9160	12090	6510	9300	9380.18	15.01	5138	9466	9382	9266	9182	9066	9425	9225	81	2790	500	5950	10	1	16163092	1524	7.53	1.17	12	0.18	1252.00	8054.00	19440	20240215	-51.49	6810	20241210	38.47	9560	-1.36	20250121	8100	16.42	20250102	19440	-51.49	20240215	6810	38.47	20241210	1.58	N	093520	500	80 억	2425733	N	N	N	N
125	20250207	130655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9420	120	2	1.29	222906430	23803	50.76	9350	9500	9160	12090	6510	9300	9364.64	15.01	5320	9466	9382	9266	9182	9066	9425	9225	81	2790	500	5950	10	1	16163092	1523	7.52	1.17	12	0.15	1252.00	8054.00	19440	20240215	-51.54	6810	20241210	38.33	9560	-1.46	20250121	8100	16.30	20250102	19440	-51.54	20240215	6810	38.33	20241210	1.58	N	093520	500	80 억	2425733	N	N	N	N
126	20250207	120656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9440	140	2	1.51	170286800	18213	38.84	9350	9500	9160	12090	6510	9300	9349.74	15.01	4270	9466	9382	9266	9182	9066	9425	9225	81	2790	500	5950	10	1	16163092	1526	7.54	1.17	12	0.11	1252.00	8054.00	19440	20240215	-51.44	6810	20241210	38.62	9560	-1.26	20250121	8100	16.54	20250102	19440	-51.44	20240215	6810	38.62	20241210	1.58	N	093520	500	80 억	2425733	N	N	N	N
127	20250207	110653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9350	50	2	0.54	77489160	8349	17.80	9350	9360	9160	12090	6510	9300	9281.25	15.01	381	9466	9382	9266	9182	9066	9425	9225	81	2790	500	5950	10	1	16163092	1511	7.47	1.16	12	0.05	1252.00	8054.00	19440	20240215	-51.90	6810	20241210	37.30	9560	-2.20	20250121	8100	15.43	20250102	19440	-51.90	20240215	6810	37.30	20241210	1.58	N	093520	500	80 억	2425733	N	N	N	N
128	20250207	100655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9300	0	3	0.00	51136930	5514	11.76	9350	9350	9160	12090	6510	9300	9274.02	15.01	-142	9466	9382	9266	9182	9066	9425	9225	81	2790	500	5950	10	1	16163092	1503	7.43	1.15	12	0.03	1252.00	8054.00	19440	20240215	-52.16	6810	20241210	36.56	9560	-2.72	20250121	8100	14.81	20250102	19440	-52.16	20240215	6810	36.56	20241210	1.58	N	093520	500	80 억	2425733	N	N	N	N
129	20250207	090659	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9160	-140	5	-1.51	18436200	1986	4.23	9350	9350	9160	12090	6510	9300	9283.08	15.01	-551	9466	9382	9266	9182	9066	9425	9225	81	2790	500	5950	10	1	16163092	1481	7.32	1.14	12	0.01	1252.00	8054.00	19440	20240215	-52.88	6810	20241210	34.51	9560	-4.18	20250121	8100	13.09	20250102	19440	-52.88	20240215	6810	34.51	20241210	1.58	N	093520	500	80 억	2425733	N	N	N	N
130	20250206	160639	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9300	70	2	0.76	432492970	46865	202.76	9180	9350	9150	11990	6470	9230	9228.49	14.97	5747	9410	9320	9160	9070	8910	9365	9115	81	2760	500	5900	10	1	16163092	1503	7.43	1.15	12	0.29	1252.00	8054.00	19440	20240215	-52.16	6810	20241210	36.56	9560	-2.72	20250121	8100	14.81	20250102	19440	-52.16	20240215	6810	36.56	20241210	1.59	N	093520	500	80 억	2419944	N	N	N	N
131	20250206	150642	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9200	-30	5	-0.33	286472950	31036	134.27	9180	9350	9150	11990	6470	9230	9230.34	14.97	-7708	9410	9320	9160	9070	8910	9365	9115	81	2760	500	5900	10	1	16163092	1487	7.35	1.14	12	0.19	1252.00	8054.00	19440	20240215	-52.67	6810	20241210	35.10	9560	-3.77	20250121	8100	13.58	20250102	19440	-52.67	20240215	6810	35.10	20241210	1.59	N	093520	500	80 억	2419944	N	N	N	N
132	20250206	140644	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9180	-50	5	-0.54	219725360	23758	102.79	9180	9350	9160	11990	6470	9230	9248.48	14.97	-9425	9410	9320	9160	9070	8910	9365	9115	81	2760	500	5900	10	1	16163092	1484	7.33	1.14	12	0.15	1252.00	8054.00	19440	20240215	-52.78	6810	20241210	34.80	9560	-3.97	20250121	8100	13.33	20250102	19440	-52.78	20240215	6810	34.80	20241210	1.59	N	093520	500	80 억	2419944	N	N	N	N
133	20250206	130640	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9210	-20	5	-0.22	181762900	19621	84.89	9180	9350	9180	11990	6470	9230	9263.69	14.97	-6626	9410	9320	9160	9070	8910	9365	9115	81	2760	500	5900	10	1	16163092	1489	7.36	1.14	12	0.12	1252.00	8054.00	19440	20240215	-52.62	6810	20241210	35.24	9560	-3.66	20250121	8100	13.70	20250102	19440	-52.62	20240215	6810	35.24	20241210	1.59	N	093520	500	80 억	2419944	N	N	N	N
134	20250206	120638	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9230	0	3	0.00	170617730	18412	79.66	9180	9350	9180	11990	6470	9230	9266.66	14.97	-6663	9410	9320	9160	9070	8910	9365	9115	81	2760	500	5900	10	1	16163092	1492	7.37	1.15	12	0.11	1252.00	8054.00	19440	20240215	-52.52	6810	20241210	35.54	9560	-3.45	20250121	8100	13.95	20250102	19440	-52.52	20240215	6810	35.54	20241210	1.59	N	093520	500	80 억	2419944	N	N	N	N
135	20250206	110633	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9220	-10	5	-0.11	158149490	17061	73.81	9180	9350	9180	11990	6470	9230	9269.65	14.97	-6938	9410	9320	9160	9070	8910	9365	9115	81	2760	500	5900	10	1	16163092	1490	7.36	1.14	12	0.11	1252.00	8054.00	19440	20240215	-52.57	6810	20241210	35.39	9560	-3.56	20250121	8100	13.83	20250102	19440	-52.57	20240215	6810	35.39	20241210	1.59	N	093520	500	80 억	2419944	N	N	N	N
136	20250206	100635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9290	60	2	0.65	89240560	9604	41.55	9180	9350	9180	11990	6470	9230	9292.02	14.97	-2835	9410	9320	9160	9070	8910	9365	9115	81	2760	500	5900	10	1	16163092	1502	7.42	1.15	12	0.06	1252.00	8054.00	19440	20240215	-52.21	6810	20241210	36.42	9560	-2.82	20250121	8100	14.69	20250102	19440	-52.21	20240215	6810	36.42	20241210	1.59	N	093520	500	80 억	2419944	N	N	N	N
137	20250206	090643	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9320	90	2	0.98	13048170	1412	6.11	9180	9320	9180	11990	6470	9230	9240.91	14.97	32	9410	9320	9160	9070	8910	9365	9115	81	2760	500	5900	10	1	16163092	1506	7.44	1.16	12	0.01	1252.00	8054.00	19440	20240215	-52.06	6810	20241210	36.86	9560	-2.51	20250121	8100	15.06	20250102	19440	-52.06	20240215	6810	36.86	20241210	1.59	N	093520	500	80 억	2419944	N	N	N	N
138	20250205	160632	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9230	230	2	2.56	210863010	22972	36.90	9000	9250	9000	11700	6300	9000	9179.11	14.92	8559	9480	9240	9020	8780	8560	9360	8900	81	2700	500	5760	10	1	16163092	1492	7.37	1.15	12	0.14	1252.00	8054.00	19440	20240215	-52.52	6810	20241210	35.54	9560	-3.45	20250121	8100	13.95	20250102	19440	-52.52	20240215	6810	35.54	20241210	1.62	N	093520	500	80 억	2411119	N	N	N	N
139	20250205	150635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9190	190	2	2.11	197193610	21489	34.51	9000	9250	9000	11700	6300	9000	9176.49	14.92	8420	9480	9240	9020	8780	8560	9360	8900	81	2700	500	5760	10	1	16163092	1485	7.34	1.14	12	0.13	1252.00	8054.00	19440	20240215	-52.73	6810	20241210	34.95	9560	-3.87	20250121	8100	13.46	20250102	19440	-52.73	20240215	6810	34.95	20241210	1.62	N	093520	500	80 억	2411119	N	N	N	N
140	20250205	140634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9180	180	2	2.00	185677770	20236	32.50	9000	9250	9000	11700	6300	9000	9175.62	14.92	8058	9480	9240	9020	8780	8560	9360	8900	81	2700	500	5760	10	1	16163092	1484	7.33	1.14	12	0.13	1252.00	8054.00	19440	20240215	-52.78	6810	20241210	34.80	9560	-3.97	20250121	8100	13.33	20250102	19440	-52.78	20240215	6810	34.80	20241210	1.62	N	093520	500	80 억	2411119	N	N	N	N
141	20250205	130633	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9200	200	2	2.22	176970190	19287	30.98	9000	9250	9000	11700	6300	9000	9175.62	14.92	8040	9480	9240	9020	8780	8560	9360	8900	81	2700	500	5760	10	1	16163092	1487	7.35	1.14	12	0.12	1252.00	8054.00	19440	20240215	-52.67	6810	20241210	35.10	9560	-3.77	20250121	8100	13.58	20250102	19440	-52.67	20240215	6810	35.10	20241210	1.62	N	093520	500	80 억	2411119	N	N	N	N
142	20250205	120635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9210	210	2	2.33	154625390	16866	27.09	9000	9240	9000	11700	6300	9000	9167.88	14.92	8904	9480	9240	9020	8780	8560	9360	8900	81	2700	500	5760	10	1	16163092	1489	7.36	1.14	12	0.10	1252.00	8054.00	19440	20240215	-52.62	6810	20241210	35.24	9560	-3.66	20250121	8100	13.70	20250102	19440	-52.62	20240215	6810	35.24	20241210	1.62	N	093520	500	80 억	2411119	N	N	N	N
143	20250205	110634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9180	180	2	2.00	95388280	10434	16.76	9000	9210	9000	11700	6300	9000	9142.06	14.92	3208	9480	9240	9020	8780	8560	9360	8900	81	2700	500	5760	10	1	16163092	1484	7.33	1.14	12	0.06	1252.00	8054.00	19440	20240215	-52.78	6810	20241210	34.80	9560	-3.97	20250121	8100	13.33	20250102	19440	-52.78	20240215	6810	34.80	20241210	1.62	N	093520	500	80 억	2411119	N	N	N	N
144	20250205	100640	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9130	130	2	1.44	23799700	2606	4.19	9000	9200	9000	11700	6300	9000	9132.66	14.92	816	9480	9240	9020	8780	8560	9360	8900	81	2700	500	5760	10	1	16163092	1476	7.29	1.13	12	0.02	1252.00	8054.00	19440	20240215	-53.03	6810	20241210	34.07	9560	-4.50	20250121	8100	12.72	20250102	19440	-53.03	20240215	6810	34.07	20241210	1.62	N	093520	500	80 억	2411119	N	N	N	N
145	20250205	090644	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9070	70	2	0.78	2516270	279	0.45	9000	9070	9000	11700	6300	9000	9018.89	14.92	236	9480	9240	9020	8780	8560	9360	8900	81	2700	500	5760	10	1	16163092	1466	7.24	1.13	12	0.00	1252.00	8054.00	19440	20240215	-53.34	6810	20241210	33.19	9560	-5.13	20250121	8100	11.98	20250102	19440	-53.34	20240215	6810	33.19	20241210	1.62	N	093520	500	80 억	2411119	N	N	N	N
146	20250204	160620	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9000	290	2	3.33	567740440	62254	96.17	8800	9260	8800	11320	6100	8710	9119.74	14.76	25833	9270	8990	8720	8440	8170	8855	8305	81	2610	500	5570	10	1	16163092	1455	7.19	1.12	12	0.39	1252.00	8054.00	19440	20240215	-53.70	6810	20241210	32.16	9560	-5.86	20250121	8100	11.11	20250102	19440	-53.70	20240215	6810	32.16	20241210	1.58	N	093520	500	80 억	2385265	N	N	N	N
147	20250204	150629	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9000	290	2	3.33	551609050	60463	93.40	8800	9260	8800	11320	6100	8710	9123.08	14.76	26057	9270	8990	8720	8440	8170	8855	8305	81	2610	500	5570	10	1	16163092	1455	7.19	1.12	12	0.37	1252.00	8054.00	19440	20240215	-53.70	6810	20241210	32.16	9560	-5.86	20250121	8100	11.11	20250102	19440	-53.70	20240215	6810	32.16	20241210	1.58	N	093520	500	80 억	2385265	N	N	N	N
148	20250204	140627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9020	310	2	3.56	505084240	55295	85.42	8800	9260	8800	11320	6100	8710	9134.36	14.76	27537	9270	8990	8720	8440	8170	8855	8305	81	2610	500	5570	10	1	16163092	1458	7.20	1.12	12	0.34	1252.00	8054.00	19440	20240215	-53.60	6810	20241210	32.45	9560	-5.65	20250121	8100	11.36	20250102	19440	-53.60	20240215	6810	32.45	20241210	1.58	N	093520	500	80 억	2385265	N	N	N	N
149	20250204	130629	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9070	360	2	4.13	468475880	51251	79.17	8800	9260	8800	11320	6100	8710	9140.81	14.76	28114	9270	8990	8720	8440	8170	8855	8305	81	2610	500	5570	10	1	16163092	1466	7.24	1.13	12	0.32	1252.00	8054.00	19440	20240215	-53.34	6810	20241210	33.19	9560	-5.13	20250121	8100	11.98	20250102	19440	-53.34	20240215	6810	33.19	20241210	1.58	N	093520	500	80 억	2385265	N	N	N	N
150	20250204	120634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9100	390	2	4.48	405451170	44312	68.45	8800	9260	8800	11320	6100	8710	9149.92	14.76	23222	9270	8990	8720	8440	8170	8855	8305	81	2610	500	5570	10	1	16163092	1471	7.27	1.13	12	0.27	1252.00	8054.00	19440	20240215	-53.19	6810	20241210	33.63	9560	-4.81	20250121	8100	12.35	20250102	19440	-53.19	20240215	6810	33.63	20241210	1.58	N	093520	500	80 억	2385265	N	N	N	N
151	20250204	110620	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9160	450	2	5.17	319712330	34927	53.96	8800	9260	8800	11320	6100	8710	9153.73	14.76	24095	9270	8990	8720	8440	8170	8855	8305	81	2610	500	5570	10	1	16163092	1481	7.32	1.14	12	0.22	1252.00	8054.00	19440	20240215	-52.88	6810	20241210	34.51	9560	-4.18	20250121	8100	13.09	20250102	19440	-52.88	20240215	6810	34.51	20241210	1.58	N	093520	500	80 억	2385265	N	N	N	N
152	20250204	100626	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9220	510	2	5.86	261655900	28602	44.18	8800	9260	8800	11320	6100	8710	9148.17	14.76	21801	9270	8990	8720	8440	8170	8855	8305	81	2610	500	5570	10	1	16163092	1490	7.36	1.14	12	0.18	1252.00	8054.00	19440	20240215	-52.57	6810	20241210	35.39	9560	-3.56	20250121	8100	13.83	20250102	19440	-52.57	20240215	6810	35.39	20241210	1.58	N	093520	500	80 억	2385265	N	N	N	N
153	20250204	090626	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9040	330	2	3.79	53580790	5969	9.22	8800	9090	8800	11320	6100	8710	8976.51	14.76	5150	9270	8990	8720	8440	8170	8855	8305	81	2610	500	5570	10	1	16163092	1461	7.22	1.12	12	0.04	1252.00	8054.00	19440	20240215	-53.50	6810	20241210	32.75	9560	-5.44	20250121	8100	11.60	20250102	19440	-53.50	20240215	6810	32.75	20241210	1.58	N	093520	500	80 억	2385265	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History