KissMeData/048910/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	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	160539	57	100.00	KOSDAQ	유통	N	N	N	N	N	9070	-150	5	-1.63	292971490	32267	133.97	9190	9190	9020	11980	6460	9220	9079.60	1.51	-10343	9380	9300	9190	9110	9000	9340	9150	63	2760	500	6630	10	1	12578946	1141	18.36	1.09	12	0.26	494.00	8314.00	12070	20240220	-24.86	6900	20241210	31.45	9560	-5.13	20250220	7580	19.66	20250102	11950	-24.10	20240617	6900	31.45	20241210	3.47	N	048910	500	63 억	190555	N	N	N	N
3	20250228	150542	57	100.00	KOSDAQ	유통	N	N	N	N	N	9100	-120	5	-1.30	278793490	30708	127.49	9190	9190	9020	11980	6460	9220	9078.86	1.51	-9900	9380	9300	9190	9110	9000	9340	9150	63	2760	500	6630	10	1	12578946	1145	18.42	1.09	12	0.24	494.00	8314.00	12070	20240220	-24.61	6900	20241210	31.88	9560	-4.81	20250220	7580	20.05	20250102	11950	-23.85	20240617	6900	31.88	20241210	3.47	N	048910	500	63 억	190555	N	N	N	N
4	20250228	140543	57	100.00	KOSDAQ	유통	N	N	N	N	N	9050	-170	5	-1.84	236345420	26032	108.08	9190	9190	9020	11980	6460	9220	9079.03	1.51	-8926	9380	9300	9190	9110	9000	9340	9150	63	2760	500	6630	10	1	12578946	1138	18.32	1.09	12	0.21	494.00	8314.00	12070	20240220	-25.02	6900	20241210	31.16	9560	-5.33	20250220	7580	19.39	20250102	11950	-24.27	20240617	6900	31.16	20241210	3.47	N	048910	500	63 억	190555	N	N	N	N
5	20250228	130541	57	100.00	KOSDAQ	유통	N	N	N	N	N	9070	-150	5	-1.63	212054370	23351	96.95	9190	9190	9020	11980	6460	9220	9081.17	1.51	-8862	9380	9300	9190	9110	9000	9340	9150	63	2760	500	6630	10	1	12578946	1141	18.36	1.09	12	0.19	494.00	8314.00	12070	20240220	-24.86	6900	20241210	31.45	9560	-5.13	20250220	7580	19.66	20250102	11950	-24.10	20240617	6900	31.45	20241210	3.47	N	048910	500	63 억	190555	N	N	N	N
6	20250228	120538	57	100.00	KOSDAQ	유통	N	N	N	N	N	9060	-160	5	-1.74	162456920	17869	74.19	9190	9190	9030	11980	6460	9220	9091.55	1.51	-7256	9380	9300	9190	9110	9000	9340	9150	63	2760	500	6630	10	1	12578946	1140	18.34	1.09	12	0.14	494.00	8314.00	12070	20240220	-24.94	6900	20241210	31.30	9560	-5.23	20250220	7580	19.53	20250102	11950	-24.18	20240617	6900	31.30	20241210	3.47	N	048910	500	63 억	190555	N	N	N	N
7	20250228	110539	57	100.00	KOSDAQ	유통	N	N	N	N	N	9080	-140	5	-1.52	102380830	11232	46.63	9190	9190	9060	11980	6460	9220	9115.10	1.51	-1875	9380	9300	9190	9110	9000	9340	9150	63	2760	500	6630	10	1	12578946	1142	18.38	1.09	12	0.09	494.00	8314.00	12070	20240220	-24.77	6900	20241210	31.59	9560	-5.02	20250220	7580	19.79	20250102	11950	-24.02	20240617	6900	31.59	20241210	3.47	N	048910	500	63 억	190555	N	N	N	N
8	20250228	100538	57	100.00	KOSDAQ	유통	N	N	N	N	N	9160	-60	5	-0.65	58250800	6387	26.52	9190	9190	9060	11980	6460	9220	9120.21	1.51	-298	9380	9300	9190	9110	9000	9340	9150	63	2760	500	6630	10	1	12578946	1152	18.54	1.10	12	0.05	494.00	8314.00	12070	20240220	-24.11	6900	20241210	32.75	9560	-4.18	20250220	7580	20.84	20250102	11950	-23.35	20240617	6900	32.75	20241210	3.47	N	048910	500	63 억	190555	N	N	N	N
9	20250228	090541	57	100.00	KOSDAQ	유통	N	N	N	N	N	9070	-150	5	-1.63	11642450	1281	5.32	9190	9190	9060	11980	6460	9220	9088.56	1.51	-856	9380	9300	9190	9110	9000	9340	9150	63	2760	500	6630	10	1	12578946	1141	18.36	1.09	12	0.01	494.00	8314.00	12070	20240220	-24.86	6900	20241210	31.45	9560	-5.13	20250220	7580	19.66	20250102	11950	-24.10	20240617	6900	31.45	20241210	3.47	N	048910	500	63 억	190555	N	N	N	N
10	20250227	160536	57	100.00	KOSDAQ	유통	N	N	N	N	N	9220	30	2	0.33	218111970	23767	93.69	9190	9270	9080	11940	6440	9190	9177.04	1.51	1195	9343	9266	9163	9086	8983	9305	9125	63	2750	500	6610	10	1	12578946	1160	18.66	1.11	12	0.19	494.00	8314.00	12070	20240220	-23.61	6900	20241210	33.62	9560	-3.56	20250220	7580	21.64	20250102	11950	-22.85	20240617	6900	33.62	20241210	3.48	N	048910	500	63 억	189354	N	N	N	N
11	20250227	150534	57	100.00	KOSDAQ	유통	N	N	N	N	N	9200	10	2	0.11	202928010	22119	87.20	9190	9270	9080	11940	6440	9190	9174.38	1.51	453	9343	9266	9163	9086	8983	9305	9125	63	2750	500	6610	10	1	12578946	1157	18.62	1.11	12	0.18	494.00	8314.00	12070	20240220	-23.78	6900	20241210	33.33	9560	-3.77	20250220	7580	21.37	20250102	11950	-23.01	20240617	6900	33.33	20241210	3.48	N	048910	500	63 억	189354	N	N	N	N
12	20250227	140536	57	100.00	KOSDAQ	유통	N	N	N	N	N	9190	0	3	0.00	185357830	20210	79.67	9190	9270	9080	11940	6440	9190	9171.59	1.51	-1066	9343	9266	9163	9086	8983	9305	9125	63	2750	500	6610	10	1	12578946	1156	18.60	1.11	12	0.16	494.00	8314.00	12070	20240220	-23.86	6900	20241210	33.19	9560	-3.87	20250220	7580	21.24	20250102	11950	-23.10	20240617	6900	33.19	20241210	3.48	N	048910	500	63 억	189354	N	N	N	N
13	20250227	130534	57	100.00	KOSDAQ	유통	N	N	N	N	N	9170	-20	5	-0.22	106236480	11639	45.88	9190	9240	9080	11940	6440	9190	9127.63	1.51	-4469	9343	9266	9163	9086	8983	9305	9125	63	2750	500	6610	10	1	12578946	1153	18.56	1.10	12	0.09	494.00	8314.00	12070	20240220	-24.03	6900	20241210	32.90	9560	-4.08	20250220	7580	20.98	20250102	11950	-23.26	20240617	6900	32.90	20241210	3.48	N	048910	500	63 억	189354	N	N	N	N
14	20250227	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	9160	-30	5	-0.33	89842970	9846	38.81	9190	9240	9080	11940	6440	9190	9124.82	1.51	-4426	9343	9266	9163	9086	8983	9305	9125	63	2750	500	6610	10	1	12578946	1152	18.54	1.10	12	0.08	494.00	8314.00	12070	20240220	-24.11	6900	20241210	32.75	9560	-4.18	20250220	7580	20.84	20250102	11950	-23.35	20240617	6900	32.75	20241210	3.48	N	048910	500	63 억	189354	N	N	N	N
15	20250227	110538	57	100.00	KOSDAQ	유통	N	N	N	N	N	9130	-60	5	-0.65	78417890	8597	33.89	9190	9240	9080	11940	6440	9190	9121.54	1.51	-5143	9343	9266	9163	9086	8983	9305	9125	63	2750	500	6610	10	1	12578946	1148	18.48	1.10	12	0.07	494.00	8314.00	12070	20240220	-24.36	6900	20241210	32.32	9560	-4.50	20250220	7580	20.45	20250102	11950	-23.60	20240617	6900	32.32	20241210	3.48	N	048910	500	63 억	189354	N	N	N	N
16	20250227	100552	57	100.00	KOSDAQ	유통	N	N	N	N	N	9090	-100	5	-1.09	58098810	6366	25.10	9190	9240	9080	11940	6440	9190	9126.42	1.51	-4301	9343	9266	9163	9086	8983	9305	9125	63	2750	500	6610	10	1	12578946	1143	18.40	1.09	12	0.05	494.00	8314.00	12070	20240220	-24.69	6900	20241210	31.74	9560	-4.92	20250220	7580	19.92	20250102	11950	-23.93	20240617	6900	31.74	20241210	3.48	N	048910	500	63 억	189354	N	N	N	N
17	20250227	090552	57	100.00	KOSDAQ	유통	N	N	N	N	N	9180	-10	5	-0.11	7003830	762	3.00	9190	9240	9180	11940	6440	9190	9191.38	1.51	-216	9343	9266	9163	9086	8983	9305	9125	63	2750	500	6610	10	1	12578946	1155	18.58	1.10	12	0.01	494.00	8314.00	12070	20240220	-23.94	6900	20241210	33.04	9560	-3.97	20250220	7580	21.11	20250102	11950	-23.18	20240617	6900	33.04	20241210	3.48	N	048910	500	63 억	189354	N	N	N	N
18	20250226	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	9190	0	3	0.00	230840810	25277	76.92	9170	9240	9060	11940	6440	9190	9132.44	1.53	-3316	9436	9312	9146	9022	8856	9375	9085	63	2750	500	6610	10	1	12578946	1156	18.60	1.11	12	0.20	494.00	8314.00	12070	20240220	-23.86	6900	20241210	33.19	9560	-3.87	20250220	7580	21.24	20250102	11950	-23.10	20240617	6900	33.19	20241210	3.52	N	048910	500	63 억	192573	N	N	N	N
19	20250226	150537	57	100.00	KOSDAQ	유통	N	N	N	N	N	9140	-50	5	-0.54	202717750	22205	67.57	9170	9240	9060	11940	6440	9190	9129.37	1.53	-3166	9436	9312	9146	9022	8856	9375	9085	63	2750	500	6610	10	1	12578946	1150	18.50	1.10	12	0.18	494.00	8314.00	12070	20240220	-24.28	6900	20241210	32.46	9560	-4.39	20250220	7580	20.58	20250102	11950	-23.51	20240617	6900	32.46	20241210	3.52	N	048910	500	63 억	192573	N	N	N	N
20	20250226	140536	57	100.00	KOSDAQ	유통	N	N	N	N	N	9160	-30	5	-0.33	187871110	20579	62.62	9170	9240	9060	11940	6440	9190	9129.26	1.53	-2863	9436	9312	9146	9022	8856	9375	9085	63	2750	500	6610	10	1	12578946	1152	18.54	1.10	12	0.16	494.00	8314.00	12070	20240220	-24.11	6900	20241210	32.75	9560	-4.18	20250220	7580	20.84	20250102	11950	-23.35	20240617	6900	32.75	20241210	3.52	N	048910	500	63 억	192573	N	N	N	N
21	20250226	130534	57	100.00	KOSDAQ	유통	N	N	N	N	N	9120	-70	5	-0.76	181453350	19878	60.49	9170	9240	9060	11940	6440	9190	9128.35	1.53	-2635	9436	9312	9146	9022	8856	9375	9085	63	2750	500	6610	10	1	12578946	1147	18.46	1.10	12	0.16	494.00	8314.00	12070	20240220	-24.44	6900	20241210	32.17	9560	-4.60	20250220	7580	20.32	20250102	11950	-23.68	20240617	6900	32.17	20241210	3.52	N	048910	500	63 억	192573	N	N	N	N
22	20250226	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	9130	-60	5	-0.65	119017110	13042	39.69	9170	9240	9060	11940	6440	9190	9125.68	1.53	-2811	9436	9312	9146	9022	8856	9375	9085	63	2750	500	6610	10	1	12578946	1148	18.48	1.10	12	0.10	494.00	8314.00	12070	20240220	-24.36	6900	20241210	32.32	9560	-4.50	20250220	7580	20.45	20250102	11950	-23.60	20240617	6900	32.32	20241210	3.52	N	048910	500	63 억	192573	N	N	N	N
23	20250226	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	9120	-70	5	-0.76	98361920	10779	32.80	9170	9240	9060	11940	6440	9190	9125.33	1.53	-2772	9436	9312	9146	9022	8856	9375	9085	63	2750	500	6610	10	1	12578946	1147	18.46	1.10	12	0.09	494.00	8314.00	12070	20240220	-24.44	6900	20241210	32.17	9560	-4.60	20250220	7580	20.32	20250102	11950	-23.68	20240617	6900	32.17	20241210	3.52	N	048910	500	63 억	192573	N	N	N	N
24	20250226	100533	57	100.00	KOSDAQ	유통	N	N	N	N	N	9160	-30	5	-0.33	76763110	8415	25.61	9170	9240	9060	11940	6440	9190	9122.18	1.53	-1869	9436	9312	9146	9022	8856	9375	9085	63	2750	500	6610	10	1	12578946	1152	18.54	1.10	12	0.07	494.00	8314.00	12070	20240220	-24.11	6900	20241210	32.75	9560	-4.18	20250220	7580	20.84	20250102	11950	-23.35	20240617	6900	32.75	20241210	3.52	N	048910	500	63 억	192573	N	N	N	N
25	20250226	090538	57	100.00	KOSDAQ	유통	N	N	N	N	N	9130	-60	5	-0.65	5482760	599	1.82	9170	9240	9120	11940	6440	9190	9153.19	1.53	-199	9436	9312	9146	9022	8856	9375	9085	63	2750	500	6610	10	1	12578946	1148	18.48	1.10	12	0.00	494.00	8314.00	12070	20240220	-24.36	6900	20241210	32.32	9560	-4.50	20250220	7580	20.45	20250102	11950	-23.60	20240617	6900	32.32	20241210	3.52	N	048910	500	63 억	192573	N	N	N	N
26	20250225	160531	57	100.00	KOSDAQ	유통	N	N	N	N	N	9190	140	2	1.55	300326160	32852	116.87	9000	9270	8980	11760	6340	9050	9141.79	1.50	4104	9350	9200	9050	8900	8750	9275	8975	63	2710	500	6510	10	1	12578946	1156	18.60	1.11	12	0.26	494.00	8314.00	12070	20240220	-23.86	6900	20241210	33.19	9560	-3.87	20250220	7580	21.24	20250102	11950	-23.10	20240617	6900	33.19	20241210	3.49	N	048910	500	63 억	188643	N	N	N	N
27	20250225	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	9170	120	2	1.33	272749700	29837	106.14	9000	9270	8980	11760	6340	9050	9141.32	1.50	3629	9350	9200	9050	8900	8750	9275	8975	63	2710	500	6510	10	1	12578946	1153	18.56	1.10	12	0.24	494.00	8314.00	12070	20240220	-24.03	6900	20241210	32.90	9560	-4.08	20250220	7580	20.98	20250102	11950	-23.26	20240617	6900	32.90	20241210	3.49	N	048910	500	63 억	188643	N	N	N	N
28	20250225	140532	57	100.00	KOSDAQ	유통	N	N	N	N	N	9170	120	2	1.33	257636650	28190	100.28	9000	9270	8980	11760	6340	9050	9139.29	1.50	3675	9350	9200	9050	8900	8750	9275	8975	63	2710	500	6510	10	1	12578946	1153	18.56	1.10	12	0.22	494.00	8314.00	12070	20240220	-24.03	6900	20241210	32.90	9560	-4.08	20250220	7580	20.98	20250102	11950	-23.26	20240617	6900	32.90	20241210	3.49	N	048910	500	63 억	188643	N	N	N	N
29	20250225	130533	57	100.00	KOSDAQ	유통	N	N	N	N	N	9240	190	2	2.10	214341020	23493	83.57	9000	9250	8980	11760	6340	9050	9123.61	1.50	3250	9350	9200	9050	8900	8750	9275	8975	63	2710	500	6510	10	1	12578946	1162	18.70	1.11	12	0.19	494.00	8314.00	12070	20240220	-23.45	6900	20241210	33.91	9560	-3.35	20250220	7580	21.90	20250102	11950	-22.68	20240617	6900	33.91	20241210	3.49	N	048910	500	63 억	188643	N	N	N	N
30	20250225	120530	57	100.00	KOSDAQ	유통	N	N	N	N	N	9190	140	2	1.55	158258920	17401	61.90	9000	9230	8980	11760	6340	9050	9094.82	1.50	1814	9350	9200	9050	8900	8750	9275	8975	63	2710	500	6510	10	1	12578946	1156	18.60	1.11	12	0.14	494.00	8314.00	12070	20240220	-23.86	6900	20241210	33.19	9560	-3.87	20250220	7580	21.24	20250102	11950	-23.10	20240617	6900	33.19	20241210	3.49	N	048910	500	63 억	188643	N	N	N	N
31	20250225	110530	57	100.00	KOSDAQ	유통	N	N	N	N	N	9130	80	2	0.88	127065690	13992	49.77	9000	9230	8980	11760	6340	9050	9081.31	1.50	1949	9350	9200	9050	8900	8750	9275	8975	63	2710	500	6510	10	1	12578946	1148	18.48	1.10	12	0.11	494.00	8314.00	12070	20240220	-24.36	6900	20241210	32.32	9560	-4.50	20250220	7580	20.45	20250102	11950	-23.60	20240617	6900	32.32	20241210	3.49	N	048910	500	63 억	188643	N	N	N	N
32	20250225	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	9080	30	2	0.33	72678430	8060	28.67	9000	9100	8980	11760	6340	9050	9017.17	1.50	2200	9350	9200	9050	8900	8750	9275	8975	63	2710	500	6510	10	1	12578946	1142	18.38	1.09	12	0.06	494.00	8314.00	12070	20240220	-24.77	6900	20241210	31.59	9560	-5.02	20250220	7580	19.79	20250102	11950	-24.02	20240617	6900	31.59	20241210	3.49	N	048910	500	63 억	188643	N	N	N	N
33	20250225	090534	57	100.00	KOSDAQ	유통	N	N	N	N	N	9000	-50	5	-0.55	10756360	1196	4.25	9000	9040	8980	11760	6340	9050	8993.61	1.50	-577	9350	9200	9050	8900	8750	9275	8975	63	2710	500	6510	10	1	12578946	1132	18.22	1.08	12	0.01	494.00	8314.00	12070	20240220	-25.43	6900	20241210	30.43	9560	-5.86	20250220	7580	18.73	20250102	11950	-24.69	20240617	6900	30.43	20241210	3.49	N	048910	500	63 억	188643	N	N	N	N
34	20250224	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	9050	0	3	0.00	251074880	27862	69.11	8930	9200	8900	11760	6340	9050	9011.21	1.48	1871	9383	9216	9133	8966	8883	9175	8925	63	2710	500	6510	10	1	12578946	1138	18.32	1.09	12	0.22	494.00	8314.00	12070	20240220	-25.02	6900	20241210	31.16	9560	-5.33	20250220	7580	19.39	20250102	11950	-24.27	20240617	6900	31.16	20241210	3.48	N	048910	500	63 억	186773	N	N	N	N
35	20250224	150528	57	100.00	KOSDAQ	유통	N	N	N	N	N	9040	-10	5	-0.11	201186390	22319	55.36	8930	9200	8900	11760	6340	9050	9014.13	1.48	1571	9383	9216	9133	8966	8883	9175	8925	63	2710	500	6510	10	1	12578946	1137	18.30	1.09	12	0.18	494.00	8314.00	12070	20240220	-25.10	6900	20241210	31.01	9560	-5.44	20250220	7580	19.26	20250102	11950	-24.35	20240617	6900	31.01	20241210	3.48	N	048910	500	63 억	186773	N	N	N	N
36	20250224	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	9050	0	3	0.00	165666550	18375	45.58	8930	9200	8900	11760	6340	9050	9015.87	1.48	1357	9383	9216	9133	8966	8883	9175	8925	63	2710	500	6510	10	1	12578946	1138	18.32	1.09	12	0.15	494.00	8314.00	12070	20240220	-25.02	6900	20241210	31.16	9560	-5.33	20250220	7580	19.39	20250102	11950	-24.27	20240617	6900	31.16	20241210	3.48	N	048910	500	63 억	186773	N	N	N	N
37	20250224	130528	57	100.00	KOSDAQ	유통	N	N	N	N	N	9030	-20	5	-0.22	157905470	17517	43.45	8930	9200	8900	11760	6340	9050	9014.41	1.48	1593	9383	9216	9133	8966	8883	9175	8925	63	2710	500	6510	10	1	12578946	1136	18.28	1.09	12	0.14	494.00	8314.00	12070	20240220	-25.19	6900	20241210	30.87	9560	-5.54	20250220	7580	19.13	20250102	11950	-24.44	20240617	6900	30.87	20241210	3.48	N	048910	500	63 억	186773	N	N	N	N
38	20250224	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	9080	30	2	0.33	150991010	16752	41.55	8930	9200	8900	11760	6340	9050	9013.31	1.48	1265	9383	9216	9133	8966	8883	9175	8925	63	2710	500	6510	10	1	12578946	1142	18.38	1.09	12	0.13	494.00	8314.00	12070	20240220	-24.77	6900	20241210	31.59	9560	-5.02	20250220	7580	19.79	20250102	11950	-24.02	20240617	6900	31.59	20241210	3.48	N	048910	500	63 억	186773	N	N	N	N
39	20250224	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	9050	0	3	0.00	137387150	15249	37.82	8930	9200	8900	11760	6340	9050	9009.58	1.48	165	9383	9216	9133	8966	8883	9175	8925	63	2710	500	6510	10	1	12578946	1138	18.32	1.09	12	0.12	494.00	8314.00	12070	20240220	-25.02	6900	20241210	31.16	9560	-5.33	20250220	7580	19.39	20250102	11950	-24.27	20240617	6900	31.16	20241210	3.48	N	048910	500	63 억	186773	N	N	N	N
40	20250224	100524	57	100.00	KOSDAQ	유통	N	N	N	N	N	9080	30	2	0.33	116138100	12900	32.00	8930	9200	8900	11760	6340	9050	9002.95	1.48	734	9383	9216	9133	8966	8883	9175	8925	63	2710	500	6510	10	1	12578946	1142	18.38	1.09	12	0.10	494.00	8314.00	12070	20240220	-24.77	6900	20241210	31.59	9560	-5.02	20250220	7580	19.79	20250102	11950	-24.02	20240617	6900	31.59	20241210	3.48	N	048910	500	63 억	186773	N	N	N	N
41	20250224	090529	57	100.00	KOSDAQ	유통	N	N	N	N	N	8950	-100	5	-1.10	30945670	3469	8.60	8930	9010	8900	11760	6340	9050	8920.63	1.48	162	9383	9216	9133	8966	8883	9175	8925	63	2710	500	6510	10	1	12578946	1126	18.12	1.08	12	0.03	494.00	8314.00	12070	20240220	-25.85	6900	20241210	29.71	9560	-6.38	20250220	7580	18.07	20250102	11950	-25.10	20240617	6900	29.71	20241210	3.48	N	048910	500	63 억	186773	N	N	N	N
42	20250221	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	9050	-200	5	-2.16	365474680	40029	36.86	9190	9300	9050	12020	6480	9250	9130.25	1.50	-2358	9723	9486	9323	9086	8923	9605	9205	63	2770	500	6660	10	1	12578946	1138	18.32	1.09	12	0.32	494.00	8314.00	12070	20240220	-25.02	6900	20241210	31.16	9560	-5.33	20250220	7580	19.39	20250102	11950	-24.27	20240617	6900	31.16	20241210	3.46	N	048910	500	63 억	189084	N	N	N	N
43	20250221	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	9070	-180	5	-1.95	326565210	35743	32.91	9190	9300	9070	12020	6480	9250	9136.48	1.50	-1432	9723	9486	9323	9086	8923	9605	9205	63	2770	500	6660	10	1	12578946	1141	18.36	1.09	12	0.28	494.00	8314.00	12070	20240220	-24.86	6900	20241210	31.45	9560	-5.13	20250220	7580	19.66	20250102	11950	-24.10	20240617	6900	31.45	20241210	3.46	N	048910	500	63 억	189084	N	N	N	N
44	20250221	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	9090	-160	5	-1.73	263919750	28855	26.57	9190	9300	9070	12020	6480	9250	9146.41	1.50	-782	9723	9486	9323	9086	8923	9605	9205	63	2770	500	6660	10	1	12578946	1143	18.40	1.09	12	0.23	494.00	8314.00	12070	20240220	-24.69	6900	20241210	31.74	9560	-4.92	20250220	7580	19.92	20250102	11950	-23.93	20240617	6900	31.74	20241210	3.46	N	048910	500	63 억	189084	N	N	N	N
45	20250221	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	9180	-70	5	-0.76	216351340	23636	21.76	9190	9300	9070	12020	6480	9250	9153.47	1.50	528	9723	9486	9323	9086	8923	9605	9205	63	2770	500	6660	10	1	12578946	1155	18.58	1.10	12	0.19	494.00	8314.00	12070	20240220	-23.94	6900	20241210	33.04	9560	-3.97	20250220	7580	21.11	20250102	11950	-23.18	20240617	6900	33.04	20241210	3.46	N	048910	500	63 억	189084	N	N	N	N
46	20250221	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	9120	-130	5	-1.41	191463630	20937	19.28	9190	9300	9070	12020	6480	9250	9144.75	1.50	1399	9723	9486	9323	9086	8923	9605	9205	63	2770	500	6660	10	1	12578946	1147	18.46	1.10	12	0.17	494.00	8314.00	12070	20240220	-24.44	6900	20241210	32.17	9560	-4.60	20250220	7580	20.32	20250102	11950	-23.68	20240617	6900	32.17	20241210	3.46	N	048910	500	63 억	189084	N	N	N	N
47	20250221	110523	57	100.00	KOSDAQ	유통	N	N	N	N	N	9170	-80	5	-0.86	123861650	13529	12.46	9190	9300	9070	12020	6480	9250	9155.27	1.50	-2773	9723	9486	9323	9086	8923	9605	9205	63	2770	500	6660	10	1	12578946	1153	18.56	1.10	12	0.11	494.00	8314.00	12070	20240220	-24.03	6900	20241210	32.90	9560	-4.08	20250220	7580	20.98	20250102	11950	-23.26	20240617	6900	32.90	20241210	3.46	N	048910	500	63 억	189084	N	N	N	N
48	20250221	100524	57	100.00	KOSDAQ	유통	N	N	N	N	N	9200	-50	5	-0.54	98496900	10772	9.92	9190	9300	9070	12020	6480	9250	9143.79	1.50	-2493	9723	9486	9323	9086	8923	9605	9205	63	2770	500	6660	10	1	12578946	1157	18.62	1.11	12	0.09	494.00	8314.00	12070	20240220	-23.78	6900	20241210	33.33	9560	-3.77	20250220	7580	21.37	20250102	11950	-23.01	20240617	6900	33.33	20241210	3.46	N	048910	500	63 억	189084	N	N	N	N
49	20250221	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	9170	-80	5	-0.86	16877450	1837	1.69	9190	9300	9170	12020	6480	9250	9187.51	1.50	-946	9723	9486	9323	9086	8923	9605	9205	63	2770	500	6660	10	1	12578946	1153	18.56	1.10	12	0.01	494.00	8314.00	12070	20240220	-24.03	6900	20241210	32.90	9560	-4.08	20250220	7580	20.98	20250102	11950	-23.26	20240617	6900	32.90	20241210	3.46	N	048910	500	63 억	189084	N	N	N	N
50	20250220	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	9250	110	2	1.20	1016479890	108470	363.21	9160	9560	9160	11880	6400	9140	9371.19	1.41	11933	9300	9220	9140	9060	8980	9180	9020	63	2740	500	6580	10	1	12578946	1164	18.72	1.11	12	0.86	494.00	8314.00	12070	20240220	-23.36	6900	20241210	34.06	9560	-3.24	20250220	7580	22.03	20250102	12070	-23.36	20240220	6900	34.06	20241210	3.47	N	048910	500	63 억	176990	N	N	N	N
51	20250220	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	9210	70	2	0.77	972578570	103704	347.25	9160	9560	9160	11880	6400	9140	9378.41	1.41	11360	9300	9220	9140	9060	8980	9180	9020	63	2740	500	6580	10	1	12578946	1159	18.64	1.11	12	0.82	494.00	8314.00	12070	20240220	-23.70	6900	20241210	33.48	9560	-3.66	20250220	7580	21.50	20250102	12070	-23.70	20240220	6900	33.48	20241210	3.47	N	048910	500	63 억	176990	N	N	N	N
52	20250220	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	9250	110	2	1.20	856547110	91103	305.06	9160	9560	9160	11880	6400	9140	9401.96	1.41	11311	9300	9220	9140	9060	8980	9180	9020	63	2740	500	6580	10	1	12578946	1164	18.72	1.11	12	0.72	494.00	8314.00	12070	20240220	-23.36	6900	20241210	34.06	9560	-3.24	20250220	7580	22.03	20250102	12070	-23.36	20240220	6900	34.06	20241210	3.47	N	048910	500	63 억	176990	N	N	N	N
53	20250220	130521	57	100.00	KOSDAQ	유통	N	N	N	N	N	9340	200	2	2.19	810332950	86137	288.43	9160	9560	9160	11880	6400	9140	9407.49	1.41	12807	9300	9220	9140	9060	8980	9180	9020	63	2740	500	6580	10	1	12578946	1175	18.91	1.12	12	0.68	494.00	8314.00	12070	20240220	-22.62	6900	20241210	35.36	9560	-2.30	20250220	7580	23.22	20250102	12070	-22.62	20240220	6900	35.36	20241210	3.47	N	048910	500	63 억	176990	N	N	N	N
54	20250220	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	9340	200	2	2.19	727019640	77191	258.48	9160	9560	9160	11880	6400	9140	9418.45	1.41	11719	9300	9220	9140	9060	8980	9180	9020	63	2740	500	6580	10	1	12578946	1175	18.91	1.12	12	0.61	494.00	8314.00	12070	20240220	-22.62	6900	20241210	35.36	9560	-2.30	20250220	7580	23.22	20250102	12070	-22.62	20240220	6900	35.36	20241210	3.47	N	048910	500	63 억	176990	N	N	N	N
55	20250220	110522	57	100.00	KOSDAQ	유통	N	N	N	N	N	9370	230	2	2.52	695412290	73808	247.15	9160	9560	9160	11880	6400	9140	9421.91	1.41	12150	9300	9220	9140	9060	8980	9180	9020	63	2740	500	6580	10	1	12578946	1179	18.97	1.13	12	0.59	494.00	8314.00	12070	20240220	-22.37	6900	20241210	35.80	9560	-1.99	20250220	7580	23.61	20250102	12070	-22.37	20240220	6900	35.80	20241210	3.47	N	048910	500	63 억	176990	N	N	N	N
56	20250220	100521	57	100.00	KOSDAQ	유통	N	N	N	N	N	9440	300	2	3.28	442231090	47051	157.55	9160	9500	9160	11880	6400	9140	9398.97	1.41	11266	9300	9220	9140	9060	8980	9180	9020	63	2740	500	6580	10	1	12578946	1187	19.11	1.14	12	0.37	494.00	8314.00	12070	20240220	-21.79	6900	20241210	36.81	9500	-0.63	20250220	7580	24.54	20250102	12070	-21.79	20240220	6900	36.81	20241210	3.47	N	048910	500	63 억	176990	N	N	N	N
57	20250220	090524	57	100.00	KOSDAQ	유통	N	N	N	N	N	9310	170	2	1.86	50390220	5440	18.22	9160	9310	9160	11880	6400	9140	9262.91	1.41	3120	9300	9220	9140	9060	8980	9180	9020	63	2740	500	6580	10	1	12578946	1171	18.85	1.12	12	0.04	494.00	8314.00	12070	20240220	-22.87	6900	20241210	34.93	9430	-1.27	20250117	7580	22.82	20250102	12070	-22.87	20240220	6900	34.93	20241210	3.47	N	048910	500	63 억	176990	N	N	N	N
58	20250219	160520	57	100.00	KOSDAQ	유통	N	N	N	N	N	9140	-10	5	-0.11	272647250	29815	153.78	9150	9220	9060	11890	6410	9150	9144.63	1.43	-2869	9296	9222	9126	9052	8956	9260	9090	63	2740	500	6580	10	1	12578946	1150	18.50	1.10	12	0.24	494.00	8314.00	12070	20240220	-24.28	6900	20241210	32.46	9430	-3.08	20250117	7580	20.58	20250102	12070	-24.28	20240220	6900	32.46	20241210	3.47	N	048910	500	63 억	179855	N	N	N	N
59	20250219	150522	57	100.00	KOSDAQ	유통	N	N	N	N	N	9140	-10	5	-0.11	254478260	27824	143.51	9150	9220	9060	11890	6410	9150	9146.00	1.43	-3114	9296	9222	9126	9052	8956	9260	9090	63	2740	500	6580	10	1	12578946	1150	18.50	1.10	12	0.22	494.00	8314.00	12070	20240220	-24.28	6900	20241210	32.46	9430	-3.08	20250117	7580	20.58	20250102	12070	-24.28	20240220	6900	32.46	20241210	3.47	N	048910	500	63 억	179855	N	N	N	N
60	20250219	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	9140	-10	5	-0.11	204318510	22300	115.02	9150	9220	9100	11890	6410	9150	9162.27	1.43	-3423	9296	9222	9126	9052	8956	9260	9090	63	2740	500	6580	10	1	12578946	1150	18.50	1.10	12	0.18	494.00	8314.00	12070	20240220	-24.28	6900	20241210	32.46	9430	-3.08	20250117	7580	20.58	20250102	12070	-24.28	20240220	6900	32.46	20241210	3.47	N	048910	500	63 억	179855	N	N	N	N
61	20250219	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	9150	0	3	0.00	196294220	21422	110.49	9150	9220	9100	11890	6410	9150	9163.21	1.43	-3383	9296	9222	9126	9052	8956	9260	9090	63	2740	500	6580	10	1	12578946	1151	18.52	1.10	12	0.17	494.00	8314.00	12070	20240220	-24.19	6900	20241210	32.61	9430	-2.97	20250117	7580	20.71	20250102	12070	-24.19	20240220	6900	32.61	20241210	3.47	N	048910	500	63 억	179855	N	N	N	N
62	20250219	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	9130	-20	5	-0.22	181401290	19790	102.07	9150	9220	9100	11890	6410	9150	9166.31	1.43	-3812	9296	9222	9126	9052	8956	9260	9090	63	2740	500	6580	10	1	12578946	1148	18.48	1.10	12	0.16	494.00	8314.00	12070	20240220	-24.36	6900	20241210	32.32	9430	-3.18	20250117	7580	20.45	20250102	12070	-24.36	20240220	6900	32.32	20241210	3.47	N	048910	500	63 억	179855	N	N	N	N
63	20250219	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	9140	-10	5	-0.11	147107300	16031	82.69	9150	9220	9100	11890	6410	9150	9176.43	1.43	-3875	9296	9222	9126	9052	8956	9260	9090	63	2740	500	6580	10	1	12578946	1150	18.50	1.10	12	0.13	494.00	8314.00	12070	20240220	-24.28	6900	20241210	32.46	9430	-3.08	20250117	7580	20.58	20250102	12070	-24.28	20240220	6900	32.46	20241210	3.47	N	048910	500	63 억	179855	N	N	N	N
64	20250219	100520	57	100.00	KOSDAQ	유통	N	N	N	N	N	9160	10	2	0.11	88700010	9666	49.86	9150	9200	9100	11890	6410	9150	9176.50	1.43	-4764	9296	9222	9126	9052	8956	9260	9090	63	2740	500	6580	10	1	12578946	1152	18.54	1.10	12	0.08	494.00	8314.00	12070	20240220	-24.11	6900	20241210	32.75	9430	-2.86	20250117	7580	20.84	20250102	12070	-24.11	20240220	6900	32.75	20241210	3.47	N	048910	500	63 억	179855	N	N	N	N
65	20250219	090521	57	100.00	KOSDAQ	유통	N	N	N	N	N	9150	0	3	0.00	2353910	258	1.33	9150	9150	9100	11890	6410	9150	9123.68	1.43	19	9296	9222	9126	9052	8956	9260	9090	63	2740	500	6580	10	1	12578946	1151	18.52	1.10	12	0.00	494.00	8314.00	12070	20240220	-24.19	6900	20241210	32.61	9430	-2.97	20250117	7580	20.71	20250102	12070	-24.19	20240220	6900	32.61	20241210	3.47	N	048910	500	63 억	179855	N	N	N	N
66	20250218	160519	57	100.00	KOSDAQ	유통	N	N	N	N	N	9150	10	2	0.11	174761010	19161	85.86	9140	9200	9030	11880	6400	9140	9120.48	1.43	96	9266	9202	9076	9012	8886	9235	9045	63	2740	500	6580	10	1	12578946	1151	18.52	1.10	12	0.15	494.00	8314.00	12070	20240220	-24.19	6900	20241210	32.61	9430	-2.97	20250117	7580	20.71	20250102	12070	-24.19	20240220	6900	32.61	20241210	3.52	N	048910	500	63 억	179932	N	N	N	N
67	20250218	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	9140	0	3	0.00	164319080	18019	80.74	9140	9200	9030	11880	6400	9140	9119.21	1.43	311	9266	9202	9076	9012	8886	9235	9045	63	2740	500	6580	10	1	12578946	1150	18.50	1.10	12	0.14	494.00	8314.00	12070	20240220	-24.28	6900	20241210	32.46	9430	-3.08	20250117	7580	20.58	20250102	12070	-24.28	20240220	6900	32.46	20241210	3.52	N	048910	500	63 억	179932	N	N	N	N
68	20250218	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	9100	-40	5	-0.44	157366440	17257	77.33	9140	9200	9030	11880	6400	9140	9118.99	1.43	234	9266	9202	9076	9012	8886	9235	9045	63	2740	500	6580	10	1	12578946	1145	18.42	1.09	12	0.14	494.00	8314.00	12070	20240220	-24.61	6900	20241210	31.88	9430	-3.50	20250117	7580	20.05	20250102	12070	-24.61	20240220	6900	31.88	20241210	3.52	N	048910	500	63 억	179932	N	N	N	N
69	20250218	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	9110	-30	5	-0.33	138469630	15179	68.02	9140	9200	9030	11880	6400	9140	9122.45	1.43	370	9266	9202	9076	9012	8886	9235	9045	63	2740	500	6580	10	1	12578946	1146	18.44	1.10	12	0.12	494.00	8314.00	12070	20240220	-24.52	6900	20241210	32.03	9430	-3.39	20250117	7580	20.18	20250102	12070	-24.52	20240220	6900	32.03	20241210	3.52	N	048910	500	63 억	179932	N	N	N	N
70	20250218	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	9120	-20	5	-0.22	111940960	12263	54.95	9140	9200	9030	11880	6400	9140	9128.35	1.43	730	9266	9202	9076	9012	8886	9235	9045	63	2740	500	6580	10	1	12578946	1147	18.46	1.10	12	0.10	494.00	8314.00	12070	20240220	-24.44	6900	20241210	32.17	9430	-3.29	20250117	7580	20.32	20250102	12070	-24.44	20240220	6900	32.17	20241210	3.52	N	048910	500	63 억	179932	N	N	N	N
71	20250218	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	9110	-30	5	-0.33	104350300	11431	51.22	9140	9200	9030	11880	6400	9140	9128.71	1.43	770	9266	9202	9076	9012	8886	9235	9045	63	2740	500	6580	10	1	12578946	1146	18.44	1.10	12	0.09	494.00	8314.00	12070	20240220	-24.52	6900	20241210	32.03	9430	-3.39	20250117	7580	20.18	20250102	12070	-24.52	20240220	6900	32.03	20241210	3.52	N	048910	500	63 억	179932	N	N	N	N
72	20250218	100518	57	100.00	KOSDAQ	유통	N	N	N	N	N	9100	-40	5	-0.44	79853970	8743	39.18	9140	9200	9030	11880	6400	9140	9133.47	1.43	-102	9266	9202	9076	9012	8886	9235	9045	63	2740	500	6580	10	1	12578946	1145	18.42	1.09	12	0.07	494.00	8314.00	12070	20240220	-24.61	6900	20241210	31.88	9430	-3.50	20250117	7580	20.05	20250102	12070	-24.61	20240220	6900	31.88	20241210	3.52	N	048910	500	63 억	179932	N	N	N	N
73	20250218	090519	57	100.00	KOSDAQ	유통	N	N	N	N	N	9030	-110	5	-1.20	1742690	191	0.86	9140	9140	9030	11880	6400	9140	9124.03	1.43	-59	9266	9202	9076	9012	8886	9235	9045	63	2740	500	6580	10	1	12578946	1136	18.28	1.09	12	0.00	494.00	8314.00	12070	20240220	-25.19	6900	20241210	30.87	9430	-4.24	20250117	7580	19.13	20250102	12070	-25.19	20240220	6900	30.87	20241210	3.52	N	048910	500	63 억	179932	N	N	N	N
74	20250217	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	9140	190	2	2.12	200690200	22078	78.36	8950	9140	8950	11630	6270	8950	9089.58	1.38	6534	9190	9070	8950	8830	8710	9070	8830	63	2680	500	6440	10	1	12578946	1150	18.50	1.10	12	0.18	494.00	8314.00	12070	20240220	-24.28	6900	20241210	32.46	9430	-3.08	20250117	7580	20.58	20250102	12070	-24.28	20240220	6900	32.46	20241210	3.51	N	048910	500	63 억	173448	N	N	N	N
75	20250217	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	9090	140	2	1.56	171713260	18903	67.09	8950	9140	8950	11630	6270	8950	9083.92	1.38	5630	9190	9070	8950	8830	8710	9070	8830	63	2680	500	6440	10	1	12578946	1143	18.40	1.09	12	0.15	494.00	8314.00	12070	20240220	-24.69	6900	20241210	31.74	9430	-3.61	20250117	7580	19.92	20250102	12070	-24.69	20240220	6900	31.74	20241210	3.51	N	048910	500	63 억	173448	N	N	N	N
76	20250217	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	9100	150	2	1.68	150561310	16580	58.84	8950	9140	8950	11630	6270	8950	9080.90	1.38	5052	9190	9070	8950	8830	8710	9070	8830	63	2680	500	6440	10	1	12578946	1145	18.42	1.09	12	0.13	494.00	8314.00	12070	20240220	-24.61	6900	20241210	31.88	9430	-3.50	20250117	7580	20.05	20250102	12070	-24.61	20240220	6900	31.88	20241210	3.51	N	048910	500	63 억	173448	N	N	N	N
77	20250217	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	9060	110	2	1.23	108095520	11910	42.27	8950	9140	8950	11630	6270	8950	9076.03	1.38	4037	9190	9070	8950	8830	8710	9070	8830	63	2680	500	6440	10	1	12578946	1140	18.34	1.09	12	0.09	494.00	8314.00	12070	20240220	-24.94	6900	20241210	31.30	9430	-3.92	20250117	7580	19.53	20250102	12070	-24.94	20240220	6900	31.30	20241210	3.51	N	048910	500	63 억	173448	N	N	N	N
78	20250217	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	9040	90	2	1.01	91286100	10051	35.67	8950	9140	8950	11630	6270	8950	9082.29	1.38	4144	9190	9070	8950	8830	8710	9070	8830	63	2680	500	6440	10	1	12578946	1137	18.30	1.09	12	0.08	494.00	8314.00	12070	20240220	-25.10	6900	20241210	31.01	9430	-4.14	20250117	7580	19.26	20250102	12070	-25.10	20240220	6900	31.01	20241210	3.51	N	048910	500	63 억	173448	N	N	N	N
79	20250217	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	9040	90	2	1.01	85703710	9434	33.48	8950	9140	8950	11630	6270	8950	9084.56	1.38	3835	9190	9070	8950	8830	8710	9070	8830	63	2680	500	6440	10	1	12578946	1137	18.30	1.09	12	0.07	494.00	8314.00	12070	20240220	-25.10	6900	20241210	31.01	9430	-4.14	20250117	7580	19.26	20250102	12070	-25.10	20240220	6900	31.01	20241210	3.51	N	048910	500	63 억	173448	N	N	N	N
80	20250217	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	9080	130	2	1.45	75224060	8275	29.37	8950	9140	8950	11630	6270	8950	9090.52	1.38	3595	9190	9070	8950	8830	8710	9070	8830	63	2680	500	6440	10	1	12578946	1142	18.38	1.09	12	0.07	494.00	8314.00	12070	20240220	-24.77	6900	20241210	31.59	9430	-3.71	20250117	7580	19.79	20250102	12070	-24.77	20240220	6900	31.59	20241210	3.51	N	048910	500	63 억	173448	N	N	N	N
81	20250217	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	9050	100	2	1.12	1530320	170	0.60	8950	9050	8950	11630	6270	8950	9001.88	1.38	-35	9190	9070	8950	8830	8710	9070	8830	63	2680	500	6440	10	1	12578946	1138	18.32	1.09	12	0.00	494.00	8314.00	12070	20240220	-25.02	6900	20241210	31.16	9430	-4.03	20250117	7580	19.39	20250102	12070	-25.02	20240220	6900	31.16	20241210	3.51	N	048910	500	63 억	173448	N	N	N	N
82	20250214	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	8950	0	3	0.00	252101600	28136	105.41	8950	9070	8830	11630	6270	8950	8960.14	1.38	222	9210	9080	8950	8820	8690	9015	8755	63	2680	500	6440	10	1	12578946	1126	18.12	1.08	12	0.22	494.00	8314.00	12070	20240220	-25.85	6900	20241210	29.71	9430	-5.09	20250117	7580	18.07	20250102	12070	-25.85	20240220	6900	29.71	20241210	3.49	N	048910	500	63 억	173137	N	N	N	N
83	20250214	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	8960	10	2	0.11	233654810	26075	97.69	8950	9070	8830	11630	6270	8950	8960.87	1.38	499	9210	9080	8950	8820	8690	9015	8755	63	2680	500	6440	10	1	12578946	1127	18.14	1.08	12	0.21	494.00	8314.00	12070	20240220	-25.77	6900	20241210	29.86	9430	-4.98	20250117	7580	18.21	20250102	12070	-25.77	20240220	6900	29.86	20241210	3.49	N	048910	500	63 억	173137	N	N	N	N
84	20250214	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	8980	30	2	0.34	202802560	22632	84.79	8950	9070	8830	11630	6270	8950	8960.88	1.38	1331	9210	9080	8950	8820	8690	9015	8755	63	2680	500	6440	10	1	12578946	1130	18.18	1.08	12	0.18	494.00	8314.00	12070	20240220	-25.60	6900	20241210	30.14	9430	-4.77	20250117	7580	18.47	20250102	12070	-25.60	20240220	6900	30.14	20241210	3.49	N	048910	500	63 억	173137	N	N	N	N
85	20250214	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	9030	80	2	0.89	194614060	21722	81.38	8950	9070	8830	11630	6270	8950	8959.31	1.38	1067	9210	9080	8950	8820	8690	9015	8755	63	2680	500	6440	10	1	12578946	1136	18.28	1.09	12	0.17	494.00	8314.00	12070	20240220	-25.19	6900	20241210	30.87	9430	-4.24	20250117	7580	19.13	20250102	12070	-25.19	20240220	6900	30.87	20241210	3.49	N	048910	500	63 억	173137	N	N	N	N
86	20250214	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	8970	20	2	0.22	161058560	18003	67.45	8950	9070	8830	11630	6270	8950	8946.21	1.38	-462	9210	9080	8950	8820	8690	9015	8755	63	2680	500	6440	10	1	12578946	1128	18.16	1.08	12	0.14	494.00	8314.00	12070	20240220	-25.68	6900	20241210	30.00	9430	-4.88	20250117	7580	18.34	20250102	12070	-25.68	20240220	6900	30.00	20241210	3.49	N	048910	500	63 억	173137	N	N	N	N
87	20250214	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	8940	-10	5	-0.11	128762190	14413	54.00	8950	9050	8830	11630	6270	8950	8933.75	1.38	-1432	9210	9080	8950	8820	8690	9015	8755	63	2680	500	6440	10	1	12578946	1125	18.10	1.08	12	0.11	494.00	8314.00	12070	20240220	-25.93	6900	20241210	29.57	9430	-5.20	20250117	7580	17.94	20250102	12070	-25.93	20240220	6900	29.57	20241210	3.49	N	048910	500	63 억	173137	N	N	N	N
88	20250214	100514	57	100.00	KOSDAQ	유통	N	N	N	N	N	8900	-50	5	-0.56	72668390	8115	30.40	8950	9050	8850	11630	6270	8950	8954.82	1.38	-1552	9210	9080	8950	8820	8690	9015	8755	63	2680	500	6440	10	1	12578946	1120	18.02	1.07	12	0.06	494.00	8314.00	12070	20240220	-26.26	6900	20241210	28.99	9430	-5.62	20250117	7580	17.41	20250102	12070	-26.26	20240220	6900	28.99	20241210	3.49	N	048910	500	63 억	173137	N	N	N	N
89	20250214	090516	57	100.00	KOSDAQ	유통	N	N	N	N	N	8950	0	3	0.00	9057400	1012	3.79	8950	8950	8950	11630	6270	8950	8950.00	1.38	-689	9210	9080	8950	8820	8690	9015	8755	63	2680	500	6440	10	1	12578946	1126	18.12	1.08	12	0.01	494.00	8314.00	12070	20240220	-25.85	6900	20241210	29.71	9430	-5.09	20250117	7580	18.07	20250102	12070	-25.85	20240220	6900	29.71	20241210	3.49	N	048910	500	63 억	173137	N	N	N	N
90	20250213	160511	57	100.00	KOSDAQ	유통	N	N	N	N	N	8950	-130	5	-1.43	237937040	26680	68.61	9060	9080	8820	11800	6360	9080	8918.16	1.40	-3056	9333	9206	9073	8946	8813	9210	8950	63	2720	500	6530	10	1	12578946	1126	18.12	1.08	12	0.21	494.00	8314.00	12590	20240131	-28.91	6900	20241210	29.71	9430	-5.09	20250117	7580	18.07	20250102	12070	-25.85	20240220	6900	29.71	20241210	3.48	N	048910	500	63 억	176113	N	N	N	N
91	20250213	150510	57	100.00	KOSDAQ	유통	N	N	N	N	N	8940	-140	5	-1.54	228801880	25658	65.98	9060	9080	8820	11800	6360	9080	8917.37	1.40	-2789	9333	9206	9073	8946	8813	9210	8950	63	2720	500	6530	10	1	12578946	1125	18.10	1.08	12	0.20	494.00	8314.00	12590	20240131	-28.99	6900	20241210	29.57	9430	-5.20	20250117	7580	17.94	20250102	12070	-25.93	20240220	6900	29.57	20241210	3.48	N	048910	500	63 억	176113	N	N	N	N
92	20250213	140510	57	100.00	KOSDAQ	유통	N	N	N	N	N	8970	-110	5	-1.21	207827450	23312	59.95	9060	9080	8820	11800	6360	9080	8915.04	1.40	-2728	9333	9206	9073	8946	8813	9210	8950	63	2720	500	6530	10	1	12578946	1128	18.16	1.08	12	0.19	494.00	8314.00	12590	20240131	-28.75	6900	20241210	30.00	9430	-4.88	20250117	7580	18.34	20250102	12070	-25.68	20240220	6900	30.00	20241210	3.48	N	048910	500	63 억	176113	N	N	N	N
93	20250213	130510	57	100.00	KOSDAQ	유통	N	N	N	N	N	8950	-130	5	-1.43	168329390	18899	48.60	9060	9080	8820	11800	6360	9080	8906.79	1.40	-4502	9333	9206	9073	8946	8813	9210	8950	63	2720	500	6530	10	1	12578946	1126	18.12	1.08	12	0.15	494.00	8314.00	12590	20240131	-28.91	6900	20241210	29.71	9430	-5.09	20250117	7580	18.07	20250102	12070	-25.85	20240220	6900	29.71	20241210	3.48	N	048910	500	63 억	176113	N	N	N	N
94	20250213	120511	57	100.00	KOSDAQ	유통	N	N	N	N	N	8940	-140	5	-1.54	152780740	17159	44.12	9060	9080	8820	11800	6360	9080	8903.83	1.40	-4029	9333	9206	9073	8946	8813	9210	8950	63	2720	500	6530	10	1	12578946	1125	18.10	1.08	12	0.14	494.00	8314.00	12590	20240131	-28.99	6900	20241210	29.57	9430	-5.20	20250117	7580	17.94	20250102	12070	-25.93	20240220	6900	29.57	20241210	3.48	N	048910	500	63 억	176113	N	N	N	N
95	20250213	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	8940	-140	5	-1.54	149904640	16837	43.30	9060	9080	8820	11800	6360	9080	8903.29	1.40	-4029	9333	9206	9073	8946	8813	9210	8950	63	2720	500	6530	10	1	12578946	1125	18.10	1.08	12	0.13	494.00	8314.00	12590	20240131	-28.99	6900	20241210	29.57	9430	-5.20	20250117	7580	17.94	20250102	12070	-25.93	20240220	6900	29.57	20241210	3.48	N	048910	500	63 억	176113	N	N	N	N
96	20250213	100511	57	100.00	KOSDAQ	유통	N	N	N	N	N	8880	-200	5	-2.20	131517440	14770	37.98	9060	9080	8820	11800	6360	9080	8904.36	1.40	-3877	9333	9206	9073	8946	8813	9210	8950	63	2720	500	6530	10	1	12578946	1117	17.98	1.07	12	0.12	494.00	8314.00	12590	20240131	-29.47	6900	20241210	28.70	9430	-5.83	20250117	7580	17.15	20250102	12070	-26.43	20240220	6900	28.70	20241210	3.48	N	048910	500	63 억	176113	N	N	N	N
97	20250213	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	8990	-90	5	-0.99	4934970	548	1.41	9060	9060	8970	11800	6360	9080	9005.42	1.40	44	9333	9206	9073	8946	8813	9210	8950	63	2720	500	6530	10	1	12578946	1131	18.20	1.08	12	0.00	494.00	8314.00	12590	20240131	-28.59	6900	20241210	30.29	9430	-4.67	20250117	7580	18.60	20250102	12070	-25.52	20240220	6900	30.29	20241210	3.48	N	048910	500	63 억	176113	N	N	N	N
98	20250212	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	9080	0	3	0.00	349384490	38729	114.04	9080	9200	8940	11800	6360	9080	9021.14	1.46	-6940	9306	9192	9116	9002	8926	9155	8965	63	2720	500	6530	10	1	12578946	1142	18.38	1.09	12	0.31	494.00	8314.00	12840	20240130	-29.28	6900	20241210	31.59	9430	-3.71	20250117	7580	19.79	20250102	12070	-24.77	20240220	6900	31.59	20241210	3.45	N	048910	500	63 억	183127	N	N	N	N
99	20250212	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	8950	-130	5	-1.43	304032330	33684	99.18	9080	9200	8940	11800	6360	9080	9026.02	1.46	-7314	9306	9192	9116	9002	8926	9155	8965	63	2720	500	6530	10	1	12578946	1126	18.12	1.08	12	0.27	494.00	8314.00	12840	20240130	-30.30	6900	20241210	29.71	9430	-5.09	20250117	7580	18.07	20250102	12070	-25.85	20240220	6900	29.71	20241210	3.45	N	048910	500	63 억	183127	N	N	N	N
100	20250212	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	9030	-50	5	-0.55	250578180	27716	81.61	9080	9200	8940	11800	6360	9080	9040.92	1.46	-7878	9306	9192	9116	9002	8926	9155	8965	63	2720	500	6530	10	1	12578946	1136	18.28	1.09	12	0.22	494.00	8314.00	12840	20240130	-29.67	6900	20241210	30.87	9430	-4.24	20250117	7580	19.13	20250102	12070	-25.19	20240220	6900	30.87	20241210	3.45	N	048910	500	63 억	183127	N	N	N	N
101	20250212	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	9030	-50	5	-0.55	165785900	18287	53.85	9080	9200	8940	11800	6360	9080	9065.78	1.46	-4556	9306	9192	9116	9002	8926	9155	8965	63	2720	500	6530	10	1	12578946	1136	18.28	1.09	12	0.15	494.00	8314.00	12840	20240130	-29.67	6900	20241210	30.87	9430	-4.24	20250117	7580	19.13	20250102	12070	-25.19	20240220	6900	30.87	20241210	3.45	N	048910	500	63 억	183127	N	N	N	N
102	20250212	120508	57	100.00	KOSDAQ	유통	N	N	N	N	N	9050	-30	5	-0.33	136525310	15046	44.30	9080	9200	8940	11800	6360	9080	9073.86	1.46	-4546	9306	9192	9116	9002	8926	9155	8965	63	2720	500	6530	10	1	12578946	1138	18.32	1.09	12	0.12	494.00	8314.00	12840	20240130	-29.52	6900	20241210	31.16	9430	-4.03	20250117	7580	19.39	20250102	12070	-25.02	20240220	6900	31.16	20241210	3.45	N	048910	500	63 억	183127	N	N	N	N
103	20250212	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	9100	20	2	0.22	107623940	11855	34.91	9080	9200	8940	11800	6360	9080	9078.36	1.46	-4478	9306	9192	9116	9002	8926	9155	8965	63	2720	500	6530	10	1	12578946	1145	18.42	1.09	12	0.09	494.00	8314.00	12840	20240130	-29.13	6900	20241210	31.88	9430	-3.50	20250117	7580	20.05	20250102	12070	-24.61	20240220	6900	31.88	20241210	3.45	N	048910	500	63 억	183127	N	N	N	N
104	20250212	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	9050	-30	5	-0.33	80190010	8841	26.03	9080	9200	8940	11800	6360	9080	9070.24	1.46	-2829	9306	9192	9116	9002	8926	9155	8965	63	2720	500	6530	10	1	12578946	1138	18.32	1.09	12	0.07	494.00	8314.00	12840	20240130	-29.52	6900	20241210	31.16	9430	-4.03	20250117	7580	19.39	20250102	12070	-25.02	20240220	6900	31.16	20241210	3.45	N	048910	500	63 억	183127	N	N	N	N
105	20250212	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	9000	-80	5	-0.88	3914910	432	1.27	9080	9080	9000	11800	6360	9080	9062.29	1.46	-51	9306	9192	9116	9002	8926	9155	8965	63	2720	500	6530	10	1	12578946	1132	18.22	1.08	12	0.00	494.00	8314.00	12840	20240130	-29.91	6900	20241210	30.43	9430	-4.56	20250117	7580	18.73	20250102	12070	-25.43	20240220	6900	30.43	20241210	3.45	N	048910	500	63 억	183127	N	N	N	N
106	20250211	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	9080	-40	5	-0.44	306048720	33629	50.40	9140	9230	9040	11850	6390	9120	9100.82	1.47	-1600	9466	9292	9076	8902	8686	9380	8990	63	2730	500	6560	10	1	12578946	1142	18.38	1.09	12	0.27	494.00	8314.00	13150	20240129	-30.95	6900	20241210	31.59	9430	-3.71	20250117	7580	19.79	20250102	12070	-24.77	20240220	6900	31.59	20241210	3.42	N	048910	500	63 억	184374	N	N	N	N
107	20250211	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	9080	-40	5	-0.44	279690470	30726	46.05	9140	9230	9040	11850	6390	9120	9102.73	1.47	-798	9466	9292	9076	8902	8686	9380	8990	63	2730	500	6560	10	1	12578946	1142	18.38	1.09	12	0.24	494.00	8314.00	13150	20240129	-30.95	6900	20241210	31.59	9430	-3.71	20250117	7580	19.79	20250102	12070	-24.77	20240220	6900	31.59	20241210	3.42	N	048910	500	63 억	184374	N	N	N	N
108	20250211	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	9070	-50	5	-0.55	251126810	27580	41.33	9140	9230	9040	11850	6390	9120	9105.40	1.47	-1237	9466	9292	9076	8902	8686	9380	8990	63	2730	500	6560	10	1	12578946	1141	18.36	1.09	12	0.22	494.00	8314.00	13150	20240129	-31.03	6900	20241210	31.45	9430	-3.82	20250117	7580	19.66	20250102	12070	-24.86	20240220	6900	31.45	20241210	3.42	N	048910	500	63 억	184374	N	N	N	N
109	20250211	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	9120	0	3	0.00	227836890	25017	37.49	9140	9230	9040	11850	6390	9120	9107.28	1.47	-1404	9466	9292	9076	8902	8686	9380	8990	63	2730	500	6560	10	1	12578946	1147	18.46	1.10	12	0.20	494.00	8314.00	13150	20240129	-30.65	6900	20241210	32.17	9430	-3.29	20250117	7580	20.32	20250102	12070	-24.44	20240220	6900	32.17	20241210	3.42	N	048910	500	63 억	184374	N	N	N	N
110	20250211	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	9100	-20	5	-0.22	179263970	19685	29.50	9140	9230	9040	11850	6390	9120	9106.63	1.47	-4523	9466	9292	9076	8902	8686	9380	8990	63	2730	500	6560	10	1	12578946	1145	18.42	1.09	12	0.16	494.00	8314.00	13150	20240129	-30.80	6900	20241210	31.88	9430	-3.50	20250117	7580	20.05	20250102	12070	-24.61	20240220	6900	31.88	20241210	3.42	N	048910	500	63 억	184374	N	N	N	N
111	20250211	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	9130	10	2	0.11	151399300	16624	24.91	9140	9230	9040	11850	6390	9120	9107.27	1.47	-4600	9466	9292	9076	8902	8686	9380	8990	63	2730	500	6560	10	1	12578946	1148	18.48	1.10	12	0.13	494.00	8314.00	13150	20240129	-30.57	6900	20241210	32.32	9430	-3.18	20250117	7580	20.45	20250102	12070	-24.36	20240220	6900	32.32	20241210	3.42	N	048910	500	63 억	184374	N	N	N	N
112	20250211	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	9090	-30	5	-0.33	102489710	11242	16.85	9140	9230	9040	11850	6390	9120	9116.68	1.47	-4556	9466	9292	9076	8902	8686	9380	8990	63	2730	500	6560	10	1	12578946	1143	18.40	1.09	12	0.09	494.00	8314.00	13150	20240129	-30.87	6900	20241210	31.74	9430	-3.61	20250117	7580	19.92	20250102	12070	-24.69	20240220	6900	31.74	20241210	3.42	N	048910	500	63 억	184374	N	N	N	N
113	20250211	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	9100	-20	5	-0.22	21980360	2406	3.61	9140	9230	9100	11850	6390	9120	9135.64	1.47	-1683	9466	9292	9076	8902	8686	9380	8990	63	2730	500	6560	10	1	12578946	1145	18.42	1.09	12	0.02	494.00	8314.00	13150	20240129	-30.80	6900	20241210	31.88	9430	-3.50	20250117	7580	20.05	20250102	12070	-24.61	20240220	6900	31.88	20241210	3.42	N	048910	500	63 억	184374	N	N	N	N
114	20250210	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	9120	230	2	2.59	594495030	65394	119.03	8900	9250	8860	11550	6230	8890	9090.96	1.40	4699	9203	9046	8953	8796	8703	9015	8765	63	2660	500	6400	10	1	12578946	1147	18.46	1.10	12	0.52	494.00	8314.00	13150	20240129	-30.65	6900	20241210	32.17	9430	-3.29	20250117	7580	20.32	20250102	12070	-24.44	20240220	6900	32.17	20241210	3.38	N	048910	500	63 억	176726	N	N	N	N
115	20250210	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	9170	280	2	3.15	560985380	61731	112.37	8900	9250	8860	11550	6230	8890	9087.58	1.40	5657	9203	9046	8953	8796	8703	9015	8765	63	2660	500	6400	10	1	12578946	1153	18.56	1.10	12	0.49	494.00	8314.00	13150	20240129	-30.27	6900	20241210	32.90	9430	-2.76	20250117	7580	20.98	20250102	12070	-24.03	20240220	6900	32.90	20241210	3.38	N	048910	500	63 억	176726	N	N	N	N
116	20250210	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	9170	280	2	3.15	514347440	56636	103.09	8900	9250	8860	11550	6230	8890	9081.64	1.40	6171	9203	9046	8953	8796	8703	9015	8765	63	2660	500	6400	10	1	12578946	1153	18.56	1.10	12	0.45	494.00	8314.00	13150	20240129	-30.27	6900	20241210	32.90	9430	-2.76	20250117	7580	20.98	20250102	12070	-24.03	20240220	6900	32.90	20241210	3.38	N	048910	500	63 억	176726	N	N	N	N
117	20250210	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	9180	290	2	3.26	431583310	47641	86.72	8900	9240	8860	11550	6230	8890	9059.08	1.40	7556	9203	9046	8953	8796	8703	9015	8765	63	2660	500	6400	10	1	12578946	1155	18.58	1.10	12	0.38	494.00	8314.00	13150	20240129	-30.19	6900	20241210	33.04	9430	-2.65	20250117	7580	21.11	20250102	12070	-23.94	20240220	6900	33.04	20241210	3.38	N	048910	500	63 억	176726	N	N	N	N
118	20250210	120502	57	100.00	KOSDAQ	유통	N	N	N	N	N	9060	170	2	1.91	284103790	31497	57.33	8900	9130	8860	11550	6230	8890	9020.03	1.40	2698	9203	9046	8953	8796	8703	9015	8765	63	2660	500	6400	10	1	12578946	1140	18.34	1.09	12	0.25	494.00	8314.00	13150	20240129	-31.10	6900	20241210	31.30	9430	-3.92	20250117	7580	19.53	20250102	12070	-24.94	20240220	6900	31.30	20241210	3.38	N	048910	500	63 억	176726	N	N	N	N
119	20250210	110502	57	100.00	KOSDAQ	유통	N	N	N	N	N	9070	180	2	2.02	235905210	26179	47.65	8900	9130	8860	11550	6230	8890	9011.24	1.40	1409	9203	9046	8953	8796	8703	9015	8765	63	2660	500	6400	10	1	12578946	1141	18.36	1.09	12	0.21	494.00	8314.00	13150	20240129	-31.03	6900	20241210	31.45	9430	-3.82	20250117	7580	19.66	20250102	12070	-24.86	20240220	6900	31.45	20241210	3.38	N	048910	500	63 억	176726	N	N	N	N
120	20250210	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	8930	40	2	0.45	148068210	16482	30.00	8900	9090	8860	11550	6230	8890	8983.64	1.40	-3512	9203	9046	8953	8796	8703	9015	8765	63	2660	500	6400	10	1	12578946	1123	18.08	1.07	12	0.13	494.00	8314.00	13150	20240129	-32.09	6900	20241210	29.42	9430	-5.30	20250117	7580	17.81	20250102	12070	-26.01	20240220	6900	29.42	20241210	3.38	N	048910	500	63 억	176726	N	N	N	N
121	20250210	090459	57	100.00	KOSDAQ	유통	N	N	N	N	N	8890	0	3	0.00	34995680	3934	7.16	8900	8910	8860	11550	6230	8890	8895.70	1.40	-562	9203	9046	8953	8796	8703	9015	8765	63	2660	500	6400	10	1	12578946	1118	18.00	1.07	12	0.03	494.00	8314.00	13150	20240129	-32.40	6900	20241210	28.84	9430	-5.73	20250117	7580	17.28	20250102	12070	-26.35	20240220	6900	28.84	20241210	3.38	N	048910	500	63 억	176726	N	N	N	N
122	20250207	160457	57	100.00	KOSDAQ	유통	N	N	N	N	N	8890	10	2	0.11	493627710	54899	153.23	8890	9110	8860	11540	6220	8880	8991.99	1.34	11407	9106	8992	8896	8782	8686	8945	8735	63	2660	500	6390	10	1	12578946	1118	18.00	1.07	12	0.44	494.00	8314.00	13150	20240129	-32.40	6900	20241210	28.84	9430	-5.73	20250117	7580	17.28	20250102	12070	-26.35	20240220	6900	28.84	20241210	3.38	N	048910	500	63 억	168708	N	N	N	N
123	20250207	150458	57	100.00	KOSDAQ	유통	N	N	N	N	N	8950	70	2	0.79	467208620	51928	144.93	8890	9110	8860	11540	6220	8880	8997.24	1.34	13212	9106	8992	8896	8782	8686	8945	8735	63	2660	500	6390	10	1	12578946	1126	18.12	1.08	12	0.41	494.00	8314.00	13150	20240129	-31.94	6900	20241210	29.71	9430	-5.09	20250117	7580	18.07	20250102	12070	-25.85	20240220	6900	29.71	20241210	3.38	N	048910	500	63 억	168708	N	N	N	N
124	20250207	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	8960	80	2	0.90	421026920	46752	130.49	8890	9110	8860	11540	6220	8880	9005.54	1.34	13684	9106	8992	8896	8782	8686	8945	8735	63	2660	500	6390	10	1	12578946	1127	18.14	1.08	12	0.37	494.00	8314.00	13150	20240129	-31.86	6900	20241210	29.86	9430	-4.98	20250117	7580	18.21	20250102	12070	-25.77	20240220	6900	29.86	20241210	3.38	N	048910	500	63 억	168708	N	N	N	N
125	20250207	130456	57	100.00	KOSDAQ	유통	N	N	N	N	N	9040	160	2	1.80	282287180	31320	87.42	8890	9110	8860	11540	6220	8880	9013.00	1.34	7427	9106	8992	8896	8782	8686	8945	8735	63	2660	500	6390	10	1	12578946	1137	18.30	1.09	12	0.25	494.00	8314.00	13150	20240129	-31.25	6900	20241210	31.01	9430	-4.14	20250117	7580	19.26	20250102	12070	-25.10	20240220	6900	31.01	20241210	3.38	N	048910	500	63 억	168708	N	N	N	N
126	20250207	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	9060	180	2	2.03	255626940	28370	79.18	8890	9110	8860	11540	6220	8880	9010.47	1.34	8128	9106	8992	8896	8782	8686	8945	8735	63	2660	500	6390	10	1	12578946	1140	18.34	1.09	12	0.23	494.00	8314.00	13150	20240129	-31.10	6900	20241210	31.30	9430	-3.92	20250117	7580	19.53	20250102	12070	-24.94	20240220	6900	31.30	20241210	3.38	N	048910	500	63 억	168708	N	N	N	N
127	20250207	110455	57	100.00	KOSDAQ	유통	N	N	N	N	N	8970	90	2	1.01	149225730	16600	46.33	8890	9040	8860	11540	6220	8880	8989.50	1.34	2942	9106	8992	8896	8782	8686	8945	8735	63	2660	500	6390	10	1	12578946	1128	18.16	1.08	12	0.13	494.00	8314.00	13150	20240129	-31.79	6900	20241210	30.00	9430	-4.88	20250117	7580	18.34	20250102	12070	-25.68	20240220	6900	30.00	20241210	3.38	N	048910	500	63 억	168708	N	N	N	N
128	20250207	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	8990	110	2	1.24	108010440	12027	33.57	8890	9040	8860	11540	6220	8880	8980.66	1.34	5361	9106	8992	8896	8782	8686	8945	8735	63	2660	500	6390	10	1	12578946	1131	18.20	1.08	12	0.10	494.00	8314.00	13150	20240129	-31.63	6900	20241210	30.29	9430	-4.67	20250117	7580	18.60	20250102	12070	-25.52	20240220	6900	30.29	20241210	3.38	N	048910	500	63 억	168708	N	N	N	N
129	20250207	090459	57	100.00	KOSDAQ	유통	N	N	N	N	N	8960	80	2	0.90	14105390	1586	4.43	8890	8970	8860	11540	6220	8880	8893.69	1.34	-370	9106	8992	8896	8782	8686	8945	8735	63	2660	500	6390	10	1	12578946	1127	18.14	1.08	12	0.01	494.00	8314.00	13150	20240129	-31.86	6900	20241210	29.86	9430	-4.98	20250117	7580	18.21	20250102	12070	-25.77	20240220	6900	29.86	20241210	3.38	N	048910	500	63 억	168708	N	N	N	N
130	20250206	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	8880	-60	5	-0.67	318544500	35823	94.85	8940	9010	8800	11620	6260	8940	8892.25	1.39	-5850	9166	9052	8866	8752	8566	9110	8810	63	2680	500	6430	10	1	12578946	1117	17.98	1.07	12	0.28	494.00	8314.00	14370	20240124	-38.20	6900	20241210	28.70	9430	-5.83	20250117	7580	17.15	20250102	12070	-26.43	20240220	6900	28.70	20241210	3.37	N	048910	500	63 억	174288	N	N	N	N
131	20250206	150446	57	100.00	KOSDAQ	유통	N	N	N	N	N	8880	-60	5	-0.67	294158120	33079	87.58	8940	9010	8800	11620	6260	8940	8892.59	1.39	-6774	9166	9052	8866	8752	8566	9110	8810	63	2680	500	6430	10	1	12578946	1117	17.98	1.07	12	0.26	494.00	8314.00	14370	20240124	-38.20	6900	20241210	28.70	9430	-5.83	20250117	7580	17.15	20250102	12070	-26.43	20240220	6900	28.70	20241210	3.37	N	048910	500	63 억	174288	N	N	N	N
132	20250206	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	8880	-60	5	-0.67	242118100	27198	72.01	8940	9010	8800	11620	6260	8940	8902.06	1.39	-9256	9166	9052	8866	8752	8566	9110	8810	63	2680	500	6430	10	1	12578946	1117	17.98	1.07	12	0.22	494.00	8314.00	14370	20240124	-38.20	6900	20241210	28.70	9430	-5.83	20250117	7580	17.15	20250102	12070	-26.43	20240220	6900	28.70	20241210	3.37	N	048910	500	63 억	174288	N	N	N	N
133	20250206	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	8880	-60	5	-0.67	173420730	19484	51.59	8940	9010	8800	11620	6260	8940	8900.67	1.39	-6282	9166	9052	8866	8752	8566	9110	8810	63	2680	500	6430	10	1	12578946	1117	17.98	1.07	12	0.15	494.00	8314.00	14370	20240124	-38.20	6900	20241210	28.70	9430	-5.83	20250117	7580	17.15	20250102	12070	-26.43	20240220	6900	28.70	20241210	3.37	N	048910	500	63 억	174288	N	N	N	N
134	20250206	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	8860	-80	5	-0.89	162244360	18224	48.25	8940	9010	8800	11620	6260	8940	8902.79	1.39	-5334	9166	9052	8866	8752	8566	9110	8810	63	2680	500	6430	10	1	12578946	1114	17.94	1.07	12	0.14	494.00	8314.00	14370	20240124	-38.34	6900	20241210	28.41	9430	-6.04	20250117	7580	16.89	20250102	12070	-26.59	20240220	6900	28.41	20241210	3.37	N	048910	500	63 억	174288	N	N	N	N
135	20250206	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	8880	-60	5	-0.67	130013480	14589	38.63	8940	9010	8800	11620	6260	8940	8911.75	1.39	-3421	9166	9052	8866	8752	8566	9110	8810	63	2680	500	6430	10	1	12578946	1117	17.98	1.07	12	0.12	494.00	8314.00	14370	20240124	-38.20	6900	20241210	28.70	9430	-5.83	20250117	7580	17.15	20250102	12070	-26.43	20240220	6900	28.70	20241210	3.37	N	048910	500	63 억	174288	N	N	N	N
136	20250206	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	8810	-130	5	-1.45	106089880	11890	31.48	8940	9010	8800	11620	6260	8940	8922.61	1.39	-2689	9166	9052	8866	8752	8566	9110	8810	63	2680	500	6430	10	1	12578946	1108	17.83	1.06	12	0.09	494.00	8314.00	14370	20240124	-38.69	6900	20241210	27.68	9430	-6.57	20250117	7580	16.23	20250102	12070	-27.01	20240220	6900	27.68	20241210	3.37	N	048910	500	63 억	174288	N	N	N	N
137	20250206	090447	57	100.00	KOSDAQ	유통	N	N	N	N	N	8930	-10	5	-0.11	3762860	421	1.11	8940	8980	8920	11620	6260	8940	8937.91	1.39	-189	9166	9052	8866	8752	8566	9110	8810	63	2680	500	6430	10	1	12578946	1123	18.08	1.07	12	0.00	494.00	8314.00	14370	20240124	-37.86	6900	20241210	29.42	9430	-5.30	20250117	7580	17.81	20250102	12070	-26.01	20240220	6900	29.42	20241210	3.37	N	048910	500	63 억	174288	N	N	N	N
138	20250205	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	8940	190	2	2.17	332833300	37493	141.15	8750	8980	8680	11370	6130	8750	8876.84	1.29	12779	8956	8852	8726	8622	8496	8905	8675	63	2620	500	6300	10	1	12578946	1125	18.10	1.08	12	0.30	494.00	8314.00	14370	20240124	-37.79	6900	20241210	29.57	9430	-5.20	20250117	7580	17.94	20250102	12070	-25.93	20240220	6900	29.57	20241210	3.38	N	048910	500	63 억	161718	N	N	N	N
139	20250205	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	8960	210	2	2.40	326609440	36797	138.53	8750	8980	8680	11370	6130	8750	8875.98	1.29	12564	8956	8852	8726	8622	8496	8905	8675	63	2620	500	6300	10	1	12578946	1127	18.14	1.08	12	0.29	494.00	8314.00	14370	20240124	-37.65	6900	20241210	29.86	9430	-4.98	20250117	7580	18.21	20250102	12070	-25.77	20240220	6900	29.86	20241210	3.38	N	048910	500	63 억	161718	N	N	N	N
140	20250205	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	8900	150	2	1.71	269423460	30406	114.47	8750	8970	8680	11370	6130	8750	8860.86	1.29	10814	8956	8852	8726	8622	8496	8905	8675	63	2620	500	6300	10	1	12578946	1120	18.02	1.07	12	0.24	494.00	8314.00	14370	20240124	-38.07	6900	20241210	28.99	9430	-5.62	20250117	7580	17.41	20250102	12070	-26.26	20240220	6900	28.99	20241210	3.38	N	048910	500	63 억	161718	N	N	N	N
141	20250205	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	8860	110	2	1.26	214813920	24261	91.33	8750	8970	8680	11370	6130	8750	8854.29	1.29	7779	8956	8852	8726	8622	8496	8905	8675	63	2620	500	6300	10	1	12578946	1114	17.94	1.07	12	0.19	494.00	8314.00	14370	20240124	-38.34	6900	20241210	28.41	9430	-6.04	20250117	7580	16.89	20250102	12070	-26.59	20240220	6900	28.41	20241210	3.38	N	048910	500	63 억	161718	N	N	N	N
142	20250205	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	8920	170	2	1.94	166449220	18835	70.91	8750	8940	8680	11370	6130	8750	8837.23	1.29	7380	8956	8852	8726	8622	8496	8905	8675	63	2620	500	6300	10	1	12578946	1122	18.06	1.07	12	0.15	494.00	8314.00	14370	20240124	-37.93	6900	20241210	29.28	9430	-5.41	20250117	7580	17.68	20250102	12070	-26.10	20240220	6900	29.28	20241210	3.38	N	048910	500	63 억	161718	N	N	N	N
143	20250205	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	8890	140	2	1.60	122152230	13859	52.17	8750	8900	8680	11370	6130	8750	8813.93	1.29	6598	8956	8852	8726	8622	8496	8905	8675	63	2620	500	6300	10	1	12578946	1118	18.00	1.07	12	0.11	494.00	8314.00	14370	20240124	-38.14	6900	20241210	28.84	9430	-5.73	20250117	7580	17.28	20250102	12070	-26.35	20240220	6900	28.84	20241210	3.38	N	048910	500	63 억	161718	N	N	N	N
144	20250205	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	8760	10	2	0.11	34243250	3912	14.73	8750	8850	8680	11370	6130	8750	8753.39	1.29	-1121	8956	8852	8726	8622	8496	8905	8675	63	2620	500	6300	10	1	12578946	1102	17.73	1.05	12	0.03	494.00	8314.00	14370	20240124	-39.04	6900	20241210	26.96	9430	-7.10	20250117	7580	15.57	20250102	12070	-27.42	20240220	6900	26.96	20241210	3.38	N	048910	500	63 억	161718	N	N	N	N
145	20250205	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	8780	30	2	0.34	4610610	527	1.98	8750	8850	8700	11370	6130	8750	8748.79	1.29	64	8956	8852	8726	8622	8496	8905	8675	63	2620	500	6300	10	1	12578946	1104	17.77	1.06	12	0.00	494.00	8314.00	14370	20240124	-38.90	6900	20241210	27.25	9430	-6.89	20250117	7580	15.83	20250102	12070	-27.26	20240220	6900	27.25	20241210	3.38	N	048910	500	63 억	161718	N	N	N	N
146	20250204	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	8750	100	2	1.16	224246030	25662	48.05	8600	8830	8600	11240	6060	8650	8738.45	1.26	3096	9550	9100	8810	8360	8070	8955	8215	63	2590	500	6220	10	1	12578946	1101	17.71	1.05	12	0.20	494.00	8314.00	14370	20240124	-39.11	6900	20241210	26.81	9430	-7.21	20250117	7580	15.44	20250102	12070	-27.51	20240220	6900	26.81	20241210	3.30	N	048910	500	63 억	158632	N	N	N	N
147	20250204	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	8720	70	2	0.81	206870120	23673	44.33	8600	8830	8600	11240	6060	8650	8738.65	1.26	2490	9550	9100	8810	8360	8070	8955	8215	63	2590	500	6220	10	1	12578946	1097	17.65	1.05	12	0.19	494.00	8314.00	14370	20240124	-39.32	6900	20241210	26.38	9430	-7.53	20250117	7580	15.04	20250102	12070	-27.75	20240220	6900	26.38	20241210	3.30	N	048910	500	63 억	158632	N	N	N	N
148	20250204	140439	57	100.00	KOSDAQ	유통	N	N	N	N	N	8760	110	2	1.27	189142750	21641	40.52	8600	8830	8600	11240	6060	8650	8740.02	1.26	2936	9550	9100	8810	8360	8070	8955	8215	63	2590	500	6220	10	1	12578946	1102	17.73	1.05	12	0.17	494.00	8314.00	14370	20240124	-39.04	6900	20241210	26.96	9430	-7.10	20250117	7580	15.57	20250102	12070	-27.42	20240220	6900	26.96	20241210	3.30	N	048910	500	63 억	158632	N	N	N	N
149	20250204	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	8720	70	2	0.81	175718520	20105	37.65	8600	8830	8600	11240	6060	8650	8740.04	1.26	2189	9550	9100	8810	8360	8070	8955	8215	63	2590	500	6220	10	1	12578946	1097	17.65	1.05	12	0.16	494.00	8314.00	14370	20240124	-39.32	6900	20241210	26.38	9430	-7.53	20250117	7580	15.04	20250102	12070	-27.75	20240220	6900	26.38	20241210	3.30	N	048910	500	63 억	158632	N	N	N	N
150	20250204	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	8720	70	2	0.81	161038760	18424	34.50	8600	8830	8600	11240	6060	8650	8740.71	1.26	2387	9550	9100	8810	8360	8070	8955	8215	63	2590	500	6220	10	1	12578946	1097	17.65	1.05	12	0.15	494.00	8314.00	14370	20240124	-39.32	6900	20241210	26.38	9430	-7.53	20250117	7580	15.04	20250102	12070	-27.75	20240220	6900	26.38	20241210	3.30	N	048910	500	63 억	158632	N	N	N	N
151	20250204	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	8730	80	2	0.92	110486340	12622	23.64	8600	8830	8600	11240	6060	8650	8753.47	1.26	1504	9550	9100	8810	8360	8070	8955	8215	63	2590	500	6220	10	1	12578946	1098	17.67	1.05	12	0.10	494.00	8314.00	14370	20240124	-39.25	6900	20241210	26.52	9430	-7.42	20250117	7580	15.17	20250102	12070	-27.67	20240220	6900	26.52	20241210	3.30	N	048910	500	63 억	158632	N	N	N	N
152	20250204	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	8800	150	2	1.73	87567370	10004	18.73	8600	8830	8600	11240	6060	8650	8753.24	1.26	991	9550	9100	8810	8360	8070	8955	8215	63	2590	500	6220	10	1	12578946	1107	17.81	1.06	12	0.08	494.00	8314.00	14370	20240124	-38.76	6900	20241210	27.54	9430	-6.68	20250117	7580	16.09	20250102	12070	-27.09	20240220	6900	27.54	20241210	3.30	N	048910	500	63 억	158632	N	N	N	N
153	20250204	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	8690	40	2	0.46	3241780	375	0.70	8600	8730	8600	11240	6060	8650	8644.75	1.26	57	9550	9100	8810	8360	8070	8955	8215	63	2590	500	6220	10	1	12578946	1093	17.59	1.05	12	0.00	494.00	8314.00	14370	20240124	-39.53	6900	20241210	25.94	9430	-7.85	20250117	7580	14.64	20250102	12070	-28.00	20240220	6900	25.94	20241210	3.30	N	048910	500	63 억	158632	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History