KissMeData/038530/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

60 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	245	0	3	0.00	334229437	1356683	132.63	242	253	239	318	172	245	246.36	1.30	184571	255	250	246	241	237	248	239	116	73	100	160	1	1	115714347	284	-2.23	0.44	12	1.17	-110.00	552.00	453	20240819	-45.92	209	20241210	17.22	380	-35.53	20250109	219	11.87	20250102	453	-45.92	20240819	209	17.22	20241210	N	038530	100	115 억	1505435	N	N	N	N
3	20250228	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	246	1	2	0.41	328983780	1335238	130.54	242	253	239	318	172	245	246.39	1.30	185594	255	250	246	241	237	248	239	116	73	100	160	1	1	115714347	285	-2.24	0.45	12	1.15	-110.00	552.00	453	20240819	-45.70	209	20241210	17.70	380	-35.26	20250109	219	12.33	20250102	453	-45.70	20240819	209	17.70	20241210	N	038530	100	115 억	1505435	N	N	N	N
4	20250228	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	248	3	2	1.22	309341693	1255361	122.73	242	253	239	318	172	245	246.42	1.30	190802	255	250	246	241	237	248	239	116	73	100	160	1	1	115714347	287	-2.25	0.45	12	1.08	-110.00	552.00	453	20240819	-45.25	209	20241210	18.66	380	-34.74	20250109	219	13.24	20250102	453	-45.25	20240819	209	18.66	20241210	N	038530	100	115 억	1505435	N	N	N	N
5	20250228	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	246	1	2	0.41	274746661	1114996	109.00	242	253	239	318	172	245	246.41	1.30	119949	255	250	246	241	237	248	239	116	73	100	160	1	1	115714347	285	-2.24	0.45	12	0.96	-110.00	552.00	453	20240819	-45.70	209	20241210	17.70	380	-35.26	20250109	219	12.33	20250102	453	-45.70	20240819	209	17.70	20241210	N	038530	100	115 억	1505435	N	N	N	N
6	20250228	120502	57	100.00	KOSDAQ	유통	N	N	N	N	N	249	4	2	1.63	251333890	1021023	99.82	242	253	239	318	172	245	246.16	1.30	163079	255	250	246	241	237	248	239	116	73	100	160	1	1	115714347	288	-2.26	0.45	12	0.88	-110.00	552.00	453	20240819	-45.03	209	20241210	19.14	380	-34.47	20250109	219	13.70	20250102	453	-45.03	20240819	209	19.14	20241210	N	038530	100	115 억	1505435	N	N	N	N
7	20250228	110502	57	100.00	KOSDAQ	유통	N	N	N	N	N	249	4	2	1.63	222211557	903874	88.37	242	253	239	318	172	245	245.84	1.30	142051	255	250	246	241	237	248	239	116	73	100	160	1	1	115714347	288	-2.26	0.45	12	0.78	-110.00	552.00	453	20240819	-45.03	209	20241210	19.14	380	-34.47	20250109	219	13.70	20250102	453	-45.03	20240819	209	19.14	20241210	N	038530	100	115 억	1505435	N	N	N	N
8	20250228	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	245	0	3	0.00	99142667	409837	40.07	242	247	239	318	172	245	241.90	1.30	41895	255	250	246	241	237	248	239	116	73	100	160	1	1	115714347	284	-2.23	0.44	12	0.35	-110.00	552.00	453	20240819	-45.92	209	20241210	17.22	380	-35.53	20250109	219	11.87	20250102	453	-45.92	20240819	209	17.22	20241210	N	038530	100	115 억	1505435	N	N	N	N
9	20250228	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	242	-3	5	-1.22	21298077	88491	8.65	242	244	239	318	172	245	240.66	1.30	4413	255	250	246	241	237	248	239	116	73	100	160	1	1	115714347	280	-2.20	0.44	12	0.08	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	380	-36.32	20250109	219	10.50	20250102	453	-46.58	20240819	209	15.79	20241210	N	038530	100	115 억	1505435	N	N	N	N
10	20250227	160500	57	100.00	KOSDAQ	유통	N	N	N	N	N	245	0	3	0.00	250086515	1019527	115.49	247	251	242	318	172	245	245.30	1.44	-160566	253	248	246	241	239	248	241	116	73	100	160	1	1	115714347	284	-2.23	0.44	12	0.88	-110.00	552.00	453	20240819	-45.92	209	20241210	17.22	380	-35.53	20250109	219	11.87	20250102	453	-45.92	20240819	209	17.22	20241210	N	038530	100	115 억	1664493	N	N	N	N
11	20250227	150458	57	100.00	KOSDAQ	유통	N	N	N	N	N	244	-1	5	-0.41	236860885	965442	109.36	247	251	242	318	172	245	245.34	1.44	-137210	253	248	246	241	239	248	241	116	73	100	160	1	1	115714347	282	-2.22	0.44	12	0.83	-110.00	552.00	453	20240819	-46.14	209	20241210	16.75	380	-35.79	20250109	219	11.42	20250102	453	-46.14	20240819	209	16.75	20241210	N	038530	100	115 억	1664493	N	N	N	N
12	20250227	140500	57	100.00	KOSDAQ	유통	N	N	N	N	N	243	-2	5	-0.82	208954051	850518	96.35	247	251	242	318	172	245	245.68	1.44	-132450	253	248	246	241	239	248	241	116	73	100	160	1	1	115714347	281	-2.21	0.44	12	0.74	-110.00	552.00	453	20240819	-46.36	209	20241210	16.27	380	-36.05	20250109	219	10.96	20250102	453	-46.36	20240819	209	16.27	20241210	N	038530	100	115 억	1664493	N	N	N	N
13	20250227	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	245	0	3	0.00	186090642	756290	85.67	247	251	243	318	172	245	246.06	1.44	-144091	253	248	246	241	239	248	241	116	73	100	160	1	1	115714347	284	-2.23	0.44	12	0.65	-110.00	552.00	453	20240819	-45.92	209	20241210	17.22	380	-35.53	20250109	219	11.87	20250102	453	-45.92	20240819	209	17.22	20241210	N	038530	100	115 억	1664493	N	N	N	N
14	20250227	120458	57	100.00	KOSDAQ	유통	N	N	N	N	N	243	-2	5	-0.82	150249875	609262	69.02	247	251	243	318	172	245	246.61	1.44	-165937	253	248	246	241	239	248	241	116	73	100	160	1	1	115714347	281	-2.21	0.44	12	0.53	-110.00	552.00	453	20240819	-46.36	209	20241210	16.27	380	-36.05	20250109	219	10.96	20250102	453	-46.36	20240819	209	16.27	20241210	N	038530	100	115 억	1664493	N	N	N	N
15	20250227	110502	57	100.00	KOSDAQ	유통	N	N	N	N	N	245	0	3	0.00	108658450	439079	49.74	247	251	244	318	172	245	247.48	1.44	-135072	253	248	246	241	239	248	241	116	73	100	160	1	1	115714347	284	-2.23	0.44	12	0.38	-110.00	552.00	453	20240819	-45.92	209	20241210	17.22	380	-35.53	20250109	219	11.87	20250102	453	-45.92	20240819	209	17.22	20241210	N	038530	100	115 억	1664493	N	N	N	N
16	20250227	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	250	5	2	2.04	76779367	309916	35.11	247	251	244	318	172	245	247.76	1.44	-67338	253	248	246	241	239	248	241	116	73	100	160	1	1	115714347	289	-2.27	0.45	12	0.27	-110.00	552.00	453	20240819	-44.81	209	20241210	19.62	380	-34.21	20250109	219	14.16	20250102	453	-44.81	20240819	209	19.62	20241210	N	038530	100	115 억	1664493	N	N	N	N
17	20250227	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	247	2	2	0.82	4778583	19389	2.20	247	248	245	318	172	245	246.63	1.44	-6227	253	248	246	241	239	248	241	116	73	100	160	1	1	115714347	286	-2.25	0.45	12	0.02	-110.00	552.00	453	20240819	-45.47	209	20241210	18.18	380	-35.00	20250109	219	12.79	20250102	453	-45.47	20240819	209	18.18	20241210	N	038530	100	115 억	1664493	N	N	N	N
18	20250226	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	245	-5	5	-2.00	216027069	876276	72.99	250	251	244	325	175	250	246.55	1.49	-62540	259	254	248	243	237	257	246	116	75	100	170	1	1	115714347	284	-2.23	0.44	12	0.76	-110.00	552.00	453	20240819	-45.92	209	20241210	17.22	380	-35.53	20250109	219	11.87	20250102	453	-45.92	20240819	209	17.22	20241210	N	038530	100	115 억	1723766	N	N	N	N
19	20250226	150500	57	100.00	KOSDAQ	유통	N	N	N	N	N	245	-5	5	-2.00	205229518	832214	69.32	250	251	244	325	175	250	246.61	1.49	-65660	259	254	248	243	237	257	246	116	75	100	170	1	1	115714347	284	-2.23	0.44	12	0.72	-110.00	552.00	453	20240819	-45.92	209	20241210	17.22	380	-35.53	20250109	219	11.87	20250102	453	-45.92	20240819	209	17.22	20241210	N	038530	100	115 억	1723766	N	N	N	N
20	20250226	140500	57	100.00	KOSDAQ	유통	N	N	N	N	N	245	-5	5	-2.00	185464324	751638	62.61	250	251	244	325	175	250	246.75	1.49	-48721	259	254	248	243	237	257	246	116	75	100	170	1	1	115714347	284	-2.23	0.44	12	0.65	-110.00	552.00	453	20240819	-45.92	209	20241210	17.22	380	-35.53	20250109	219	11.87	20250102	453	-45.92	20240819	209	17.22	20241210	N	038530	100	115 억	1723766	N	N	N	N
21	20250226	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	247	-3	5	-1.20	165492272	670140	55.82	250	251	244	325	175	250	246.95	1.49	-44349	259	254	248	243	237	257	246	116	75	100	170	1	1	115714347	286	-2.25	0.45	12	0.58	-110.00	552.00	453	20240819	-45.47	209	20241210	18.18	380	-35.00	20250109	219	12.79	20250102	453	-45.47	20240819	209	18.18	20241210	N	038530	100	115 억	1723766	N	N	N	N
22	20250226	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	248	-2	5	-0.80	147685788	597874	49.80	250	251	244	325	175	250	247.02	1.49	-42184	259	254	248	243	237	257	246	116	75	100	170	1	1	115714347	287	-2.25	0.45	12	0.52	-110.00	552.00	453	20240819	-45.25	209	20241210	18.66	380	-34.74	20250109	219	13.24	20250102	453	-45.25	20240819	209	18.66	20241210	N	038530	100	115 억	1723766	N	N	N	N
23	20250226	110458	57	100.00	KOSDAQ	유통	N	N	N	N	N	248	-2	5	-0.80	127297301	515512	42.94	250	251	244	325	175	250	246.93	1.49	-32155	259	254	248	243	237	257	246	116	75	100	170	1	1	115714347	287	-2.25	0.45	12	0.45	-110.00	552.00	453	20240819	-45.25	209	20241210	18.66	380	-34.74	20250109	219	13.24	20250102	453	-45.25	20240819	209	18.66	20241210	N	038530	100	115 억	1723766	N	N	N	N
24	20250226	100458	57	100.00	KOSDAQ	유통	N	N	N	N	N	247	-3	5	-1.20	101768667	411703	34.29	250	251	244	325	175	250	247.19	1.49	-27126	259	254	248	243	237	257	246	116	75	100	170	1	1	115714347	286	-2.25	0.45	12	0.36	-110.00	552.00	453	20240819	-45.47	209	20241210	18.18	380	-35.00	20250109	219	12.79	20250102	453	-45.47	20240819	209	18.18	20241210	N	038530	100	115 억	1723766	N	N	N	N
25	20250226	090502	57	100.00	KOSDAQ	유통	N	N	N	N	N	250	0	3	0.00	16803069	67205	5.60	250	251	248	325	175	250	250.03	1.49	-37015	259	254	248	243	237	257	246	116	75	100	170	1	1	115714347	289	-2.27	0.45	12	0.06	-110.00	552.00	453	20240819	-44.81	209	20241210	19.62	380	-34.21	20250109	219	14.16	20250102	453	-44.81	20240819	209	19.62	20241210	N	038530	100	115 억	1723766	N	N	N	N
26	20250225	160455	57	100.00	KOSDAQ	유통	N	N	N	N	N	250	3	2	1.21	294519137	1192173	21.27	245	253	242	321	173	247	247.04	1.31	216693	288	267	257	236	226	262	231	116	74	100	160	1	1	115714347	289	-2.27	0.45	12	1.03	-110.00	552.00	453	20240819	-44.81	209	20241210	19.62	380	-34.21	20250109	219	14.16	20250102	453	-44.81	20240819	209	19.62	20241210	N	038530	100	115 억	1513632	N	N	N	N
27	20250225	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	249	2	2	0.81	283319534	1147104	20.47	245	253	242	321	173	247	246.99	1.31	225647	288	267	257	236	226	262	231	116	74	100	160	1	1	115714347	288	-2.26	0.45	12	0.99	-110.00	552.00	453	20240819	-45.03	209	20241210	19.14	380	-34.47	20250109	219	13.70	20250102	453	-45.03	20240819	209	19.14	20241210	N	038530	100	115 억	1513632	N	N	N	N
28	20250225	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	250	3	2	1.21	264405308	1071101	19.11	245	253	242	321	173	247	246.85	1.31	226911	288	267	257	236	226	262	231	116	74	100	160	1	1	115714347	289	-2.27	0.45	12	0.93	-110.00	552.00	453	20240819	-44.81	209	20241210	19.62	380	-34.21	20250109	219	14.16	20250102	453	-44.81	20240819	209	19.62	20241210	N	038530	100	115 억	1513632	N	N	N	N
29	20250225	130457	57	100.00	KOSDAQ	유통	N	N	N	N	N	249	2	2	0.81	188260641	764717	13.64	245	250	242	321	173	247	246.18	1.31	209485	288	267	257	236	226	262	231	116	74	100	160	1	1	115714347	288	-2.26	0.45	12	0.66	-110.00	552.00	453	20240819	-45.03	209	20241210	19.14	380	-34.47	20250109	219	13.70	20250102	453	-45.03	20240819	209	19.14	20241210	N	038530	100	115 억	1513632	N	N	N	N
30	20250225	120454	57	100.00	KOSDAQ	유통	N	N	N	N	N	247	0	3	0.00	152936383	622490	11.11	245	250	242	321	173	247	245.68	1.31	188521	288	267	257	236	226	262	231	116	74	100	160	1	1	115714347	286	-2.25	0.45	12	0.54	-110.00	552.00	453	20240819	-45.47	209	20241210	18.18	380	-35.00	20250109	219	12.79	20250102	453	-45.47	20240819	209	18.18	20241210	N	038530	100	115 억	1513632	N	N	N	N
31	20250225	110455	57	100.00	KOSDAQ	유통	N	N	N	N	N	249	2	2	0.81	141700605	577182	10.30	245	250	242	321	173	247	245.50	1.31	180618	288	267	257	236	226	262	231	116	74	100	160	1	1	115714347	288	-2.26	0.45	12	0.50	-110.00	552.00	453	20240819	-45.03	209	20241210	19.14	380	-34.47	20250109	219	13.70	20250102	453	-45.03	20240819	209	19.14	20241210	N	038530	100	115 억	1513632	N	N	N	N
32	20250225	100454	57	100.00	KOSDAQ	유통	N	N	N	N	N	247	0	3	0.00	96201647	393144	7.01	245	250	242	321	173	247	244.70	1.31	112182	288	267	257	236	226	262	231	116	74	100	160	1	1	115714347	286	-2.25	0.45	12	0.34	-110.00	552.00	453	20240819	-45.47	209	20241210	18.18	380	-35.00	20250109	219	12.79	20250102	453	-45.47	20240819	209	18.18	20241210	N	038530	100	115 억	1513632	N	N	N	N
33	20250225	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	247	0	3	0.00	8359808	33997	0.61	245	249	244	321	173	247	245.90	1.31	-4401	288	267	257	236	226	262	231	116	74	100	160	1	1	115714347	286	-2.25	0.45	12	0.03	-110.00	552.00	453	20240819	-45.47	209	20241210	18.18	380	-35.00	20250109	219	12.79	20250102	453	-45.47	20240819	209	18.18	20241210	N	038530	100	115 억	1513632	N	N	N	N
34	20250224	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	247	-1	5	-0.40	1451601532	5592687	1348.52	255	278	247	322	174	248	259.56	1.98	-782375	252	249	247	244	242	251	246	116	74	100	160	1	1	115714347	286	-2.25	0.45	12	4.83	-110.00	552.00	453	20240819	-45.47	209	20241210	18.18	380	-35.00	20250109	219	12.79	20250102	453	-45.47	20240819	209	18.18	20241210	N	038530	100	115 억	2296574	N	N	N	N
35	20250224	150453	57	100.00	KOSDAQ	유통	N	N	N	N	N	251	3	2	1.21	1429723356	5504467	1327.24	255	278	248	322	174	248	259.74	1.98	-794409	252	249	247	244	242	251	246	116	74	100	160	1	1	115714347	290	-2.28	0.45	12	4.76	-110.00	552.00	453	20240819	-44.59	209	20241210	20.10	380	-33.95	20250109	219	14.61	20250102	453	-44.59	20240819	209	20.10	20241210	N	038530	100	115 억	2296574	N	N	N	N
36	20250224	140451	57	100.00	KOSDAQ	유통	N	N	N	N	N	251	3	2	1.21	1372633199	5275346	1272.00	255	278	249	322	174	248	260.20	1.98	-799725	252	249	247	244	242	251	246	116	74	100	160	1	1	115714347	290	-2.28	0.45	12	4.56	-110.00	552.00	453	20240819	-44.59	209	20241210	20.10	380	-33.95	20250109	219	14.61	20250102	453	-44.59	20240819	209	20.10	20241210	N	038530	100	115 억	2296574	N	N	N	N
37	20250224	130453	57	100.00	KOSDAQ	유통	N	N	N	N	N	250	2	2	0.81	1305815837	5008644	1207.69	255	278	250	322	174	248	260.71	1.98	-783080	252	249	247	244	242	251	246	116	74	100	160	1	1	115714347	289	-2.27	0.45	12	4.33	-110.00	552.00	453	20240819	-44.81	209	20241210	19.62	380	-34.21	20250109	219	14.16	20250102	453	-44.81	20240819	209	19.62	20241210	N	038530	100	115 억	2296574	N	N	N	N
38	20250224	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	254	6	2	2.42	1230190960	4709127	1135.47	255	278	252	322	174	248	261.24	1.98	-655738	252	249	247	244	242	251	246	116	74	100	160	1	1	115714347	294	-2.31	0.46	12	4.07	-110.00	552.00	453	20240819	-43.93	209	20241210	21.53	380	-33.16	20250109	219	15.98	20250102	453	-43.93	20240819	209	21.53	20241210	N	038530	100	115 억	2296574	N	N	N	N
39	20250224	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	254	6	2	2.42	1138591160	4347863	1048.36	255	278	252	322	174	248	261.87	1.98	-610536	252	249	247	244	242	251	246	116	74	100	160	1	1	115714347	294	-2.31	0.46	12	3.76	-110.00	552.00	453	20240819	-43.93	209	20241210	21.53	380	-33.16	20250109	219	15.98	20250102	453	-43.93	20240819	209	21.53	20241210	N	038530	100	115 억	2296574	N	N	N	N
40	20250224	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	259	11	2	4.44	910103074	3458037	833.81	255	278	252	322	174	248	263.18	1.98	-435089	252	249	247	244	242	251	246	116	74	100	160	1	1	115714347	300	-2.35	0.47	12	2.99	-110.00	552.00	453	20240819	-42.83	209	20241210	23.92	380	-31.84	20250109	219	18.26	20250102	453	-42.83	20240819	209	23.92	20241210	N	038530	100	115 억	2296574	N	N	N	N
41	20250224	090453	57	100.00	KOSDAQ	유통	N	N	N	N	N	253	5	2	2.02	72606949	285191	68.77	255	257	253	322	174	248	254.59	1.98	-29075	252	249	247	244	242	251	246	116	74	100	160	1	1	115714347	293	-2.30	0.46	12	0.25	-110.00	552.00	453	20240819	-44.15	209	20241210	21.05	380	-33.42	20250109	219	15.53	20250102	453	-44.15	20240819	209	21.05	20241210	N	038530	100	115 억	2296574	N	N	N	N
42	20250221	160449	57	100.00	KOSDAQ	유통	N	N	N	N	N	248	2	2	0.81	101813276	412325	47.22	246	250	245	319	173	246	246.92	2.00	-19989	260	253	248	241	236	250	238	116	73	100	160	1	1	115714347	287	-2.25	0.45	12	0.36	-110.00	552.00	453	20240819	-45.25	209	20241210	18.66	380	-34.74	20250109	219	13.24	20250102	453	-45.25	20240819	209	18.66	20241210	N	038530	100	115 억	2317319	N	N	N	N
43	20250221	150452	57	100.00	KOSDAQ	유통	N	N	N	N	N	247	1	2	0.41	97758582	395916	45.34	246	250	245	319	173	246	246.92	2.00	-18833	260	253	248	241	236	250	238	116	73	100	160	1	1	115714347	286	-2.25	0.45	12	0.34	-110.00	552.00	453	20240819	-45.47	209	20241210	18.18	380	-35.00	20250109	219	12.79	20250102	453	-45.47	20240819	209	18.18	20241210	N	038530	100	115 억	2317319	N	N	N	N
44	20250221	140451	57	100.00	KOSDAQ	유통	N	N	N	N	N	246	0	3	0.00	85545974	346401	39.67	246	250	245	319	173	246	246.96	2.00	-7951	260	253	248	241	236	250	238	116	73	100	160	1	1	115714347	285	-2.24	0.45	12	0.30	-110.00	552.00	453	20240819	-45.70	209	20241210	17.70	380	-35.26	20250109	219	12.33	20250102	453	-45.70	20240819	209	17.70	20241210	N	038530	100	115 억	2317319	N	N	N	N
45	20250221	130450	57	100.00	KOSDAQ	유통	N	N	N	N	N	246	0	3	0.00	69636725	281865	32.28	246	250	245	319	173	246	247.06	2.00	14357	260	253	248	241	236	250	238	116	73	100	160	1	1	115714347	285	-2.24	0.45	12	0.24	-110.00	552.00	453	20240819	-45.70	209	20241210	17.70	380	-35.26	20250109	219	12.33	20250102	453	-45.70	20240819	209	17.70	20241210	N	038530	100	115 억	2317319	N	N	N	N
46	20250221	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	248	2	2	0.81	57422846	232374	26.61	246	250	245	319	173	246	247.11	2.00	11705	260	253	248	241	236	250	238	116	73	100	160	1	1	115714347	287	-2.25	0.45	12	0.20	-110.00	552.00	453	20240819	-45.25	209	20241210	18.66	380	-34.74	20250109	219	13.24	20250102	453	-45.25	20240819	209	18.66	20241210	N	038530	100	115 억	2317319	N	N	N	N
47	20250221	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	248	2	2	0.81	52307893	211740	24.25	246	250	245	319	173	246	247.04	2.00	15178	260	253	248	241	236	250	238	116	73	100	160	1	1	115714347	287	-2.25	0.45	12	0.18	-110.00	552.00	453	20240819	-45.25	209	20241210	18.66	380	-34.74	20250109	219	13.24	20250102	453	-45.25	20240819	209	18.66	20241210	N	038530	100	115 억	2317319	N	N	N	N
48	20250221	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	249	3	2	1.22	33943853	137415	15.74	246	250	245	319	173	246	247.02	2.00	-2632	260	253	248	241	236	250	238	116	73	100	160	1	1	115714347	288	-2.26	0.45	12	0.12	-110.00	552.00	453	20240819	-45.03	209	20241210	19.14	380	-34.47	20250109	219	13.70	20250102	453	-45.03	20240819	209	19.14	20241210	N	038530	100	115 억	2317319	N	N	N	N
49	20250221	090450	57	100.00	KOSDAQ	유통	N	N	N	N	N	247	1	2	0.41	1648162	6703	0.77	246	249	245	319	173	246	245.88	2.00	-4115	260	253	248	241	236	250	238	116	73	100	160	1	1	115714347	286	-2.25	0.45	12	0.01	-110.00	552.00	453	20240819	-45.47	209	20241210	18.18	380	-35.00	20250109	219	12.79	20250102	453	-45.47	20240819	209	18.18	20241210	N	038530	100	115 억	2317319	N	N	N	N
50	20250220	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	246	-3	5	-1.20	212611487	865409	46.04	247	255	243	323	175	249	245.68	2.07	-77036	262	255	247	240	232	259	244	116	74	100	160	1	1	115714347	285	-2.24	0.45	12	0.75	-110.00	552.00	453	20240819	-45.70	209	20241210	17.70	380	-35.26	20250109	219	12.33	20250102	453	-45.70	20240819	209	17.70	20241210	N	038530	100	115 억	2394725	N	N	N	N
51	20250220	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	246	-3	5	-1.20	203346526	827740	44.04	247	255	243	323	175	249	245.66	2.07	-53384	262	255	247	240	232	259	244	116	74	100	160	1	1	115714347	285	-2.24	0.45	12	0.72	-110.00	552.00	453	20240819	-45.70	209	20241210	17.70	380	-35.26	20250109	219	12.33	20250102	453	-45.70	20240819	209	17.70	20241210	N	038530	100	115 억	2394725	N	N	N	N
52	20250220	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	245	-4	5	-1.61	189267432	770284	40.98	247	255	243	323	175	249	245.71	2.07	-17504	262	255	247	240	232	259	244	116	74	100	160	1	1	115714347	284	-2.23	0.44	12	0.67	-110.00	552.00	453	20240819	-45.92	209	20241210	17.22	380	-35.53	20250109	219	11.87	20250102	453	-45.92	20240819	209	17.22	20241210	N	038530	100	115 억	2394725	N	N	N	N
53	20250220	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	246	-3	5	-1.20	133643291	543001	28.89	247	255	243	323	175	249	246.12	2.07	-24963	262	255	247	240	232	259	244	116	74	100	160	1	1	115714347	285	-2.24	0.45	12	0.47	-110.00	552.00	453	20240819	-45.70	209	20241210	17.70	380	-35.26	20250109	219	12.33	20250102	453	-45.70	20240819	209	17.70	20241210	N	038530	100	115 억	2394725	N	N	N	N
54	20250220	120448	57	100.00	KOSDAQ	유통	N	N	N	N	N	246	-3	5	-1.20	118053297	479284	25.50	247	255	243	323	175	249	246.31	2.07	-27875	262	255	247	240	232	259	244	116	74	100	160	1	1	115714347	285	-2.24	0.45	12	0.41	-110.00	552.00	453	20240819	-45.70	209	20241210	17.70	380	-35.26	20250109	219	12.33	20250102	453	-45.70	20240819	209	17.70	20241210	N	038530	100	115 억	2394725	N	N	N	N
55	20250220	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	245	-4	5	-1.61	103368645	419382	22.31	247	255	243	323	175	249	246.48	2.07	-15435	262	255	247	240	232	259	244	116	74	100	160	1	1	115714347	284	-2.23	0.44	12	0.36	-110.00	552.00	453	20240819	-45.92	209	20241210	17.22	380	-35.53	20250109	219	11.87	20250102	453	-45.92	20240819	209	17.22	20241210	N	038530	100	115 억	2394725	N	N	N	N
56	20250220	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	247	-2	5	-0.80	73874859	299015	15.91	247	255	243	323	175	249	247.06	2.07	-4747	262	255	247	240	232	259	244	116	74	100	160	1	1	115714347	286	-2.25	0.45	12	0.26	-110.00	552.00	453	20240819	-45.47	209	20241210	18.18	380	-35.00	20250109	219	12.79	20250102	453	-45.47	20240819	209	18.18	20241210	N	038530	100	115 억	2394725	N	N	N	N
57	20250220	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	249	0	3	0.00	6516733	26316	1.40	247	250	247	323	175	249	247.63	2.07	1490	262	255	247	240	232	259	244	116	74	100	160	1	1	115714347	288	-2.26	0.45	12	0.02	-110.00	552.00	453	20240819	-45.03	209	20241210	19.14	380	-34.47	20250109	219	13.70	20250102	453	-45.03	20240819	209	19.14	20241210	N	038530	100	115 억	2394725	N	N	N	N
58	20250219	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	249	9	2	3.75	462521308	1863906	359.00	240	254	239	312	168	240	248.14	1.76	358484	248	244	241	237	234	242	235	116	72	100	160	1	1	115714347	288	-2.26	0.45	12	1.61	-110.00	552.00	453	20240819	-45.03	209	20241210	19.14	380	-34.47	20250109	219	13.70	20250102	453	-45.03	20240819	209	19.14	20241210	N	038530	100	115 억	2036894	N	N	N	N
59	20250219	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	251	11	2	4.58	443730214	1788675	344.51	240	254	239	312	168	240	248.08	1.76	347992	248	244	241	237	234	242	235	116	72	100	160	1	1	115714347	290	-2.28	0.45	12	1.55	-110.00	552.00	453	20240819	-44.59	209	20241210	20.10	380	-33.95	20250109	219	14.61	20250102	453	-44.59	20240819	209	20.10	20241210	N	038530	100	115 억	2036894	N	N	N	N
60	20250219	140445	57	100.00	KOSDAQ	유통	N	N	N	N	N	249	9	2	3.75	402261067	1623602	312.72	240	252	239	312	168	240	247.76	1.76	349009	248	244	241	237	234	242	235	116	72	100	160	1	1	115714347	288	-2.26	0.45	12	1.40	-110.00	552.00	453	20240819	-45.03	209	20241210	19.14	380	-34.47	20250109	219	13.70	20250102	453	-45.03	20240819	209	19.14	20241210	N	038530	100	115 억	2036894	N	N	N	N
61	20250219	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	250	10	2	4.17	336801769	1362089	262.35	240	252	239	312	168	240	247.27	1.76	420149	248	244	241	237	234	242	235	116	72	100	160	1	1	115714347	289	-2.27	0.45	12	1.18	-110.00	552.00	453	20240819	-44.81	209	20241210	19.62	380	-34.21	20250109	219	14.16	20250102	453	-44.81	20240819	209	19.62	20241210	N	038530	100	115 억	2036894	N	N	N	N
62	20250219	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	247	7	2	2.92	217291882	883434	170.16	240	250	239	312	168	240	245.96	1.76	262752	248	244	241	237	234	242	235	116	72	100	160	1	1	115714347	286	-2.25	0.45	12	0.76	-110.00	552.00	453	20240819	-45.47	209	20241210	18.18	380	-35.00	20250109	219	12.79	20250102	453	-45.47	20240819	209	18.18	20241210	N	038530	100	115 억	2036894	N	N	N	N
63	20250219	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	247	7	2	2.92	185125456	753257	145.08	240	250	239	312	168	240	245.77	1.76	247785	248	244	241	237	234	242	235	116	72	100	160	1	1	115714347	286	-2.25	0.45	12	0.65	-110.00	552.00	453	20240819	-45.47	209	20241210	18.18	380	-35.00	20250109	219	12.79	20250102	453	-45.47	20240819	209	18.18	20241210	N	038530	100	115 억	2036894	N	N	N	N
64	20250219	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	245	5	2	2.08	100999128	413192	79.58	240	247	239	312	168	240	244.44	1.76	263203	248	244	241	237	234	242	235	116	72	100	160	1	1	115714347	284	-2.23	0.44	12	0.36	-110.00	552.00	453	20240819	-45.92	209	20241210	17.22	380	-35.53	20250109	219	11.87	20250102	453	-45.92	20240819	209	17.22	20241210	N	038530	100	115 억	2036894	N	N	N	N
65	20250219	090447	57	100.00	KOSDAQ	유통	N	N	N	N	N	239	-1	5	-0.42	6333784	26436	5.09	240	240	239	312	168	240	239.59	1.76	-4202	248	244	241	237	234	242	235	116	72	100	160	1	1	115714347	277	-2.17	0.43	12	0.02	-110.00	552.00	453	20240819	-47.24	209	20241210	14.35	380	-37.11	20250109	219	9.13	20250102	453	-47.24	20240819	209	14.35	20241210	N	038530	100	115 억	2036894	N	N	N	N
66	20250218	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	240	-2	5	-0.83	123632761	514180	99.57	241	245	238	314	170	242	240.45	1.79	-37122	245	243	241	239	237	244	240	116	72	100	160	1	1	115714347	278	-2.18	0.43	12	0.44	-110.00	552.00	453	20240819	-47.02	209	20241210	14.83	380	-36.84	20250109	219	9.59	20250102	453	-47.02	20240819	209	14.83	20241210	N	038530	100	115 억	2071095	N	N	N	N
67	20250218	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	241	-1	5	-0.41	121043438	503393	97.48	241	245	238	314	170	242	240.46	1.79	-41458	245	243	241	239	237	244	240	116	72	100	160	1	1	115714347	279	-2.19	0.44	12	0.44	-110.00	552.00	453	20240819	-46.80	209	20241210	15.31	380	-36.58	20250109	219	10.05	20250102	453	-46.80	20240819	209	15.31	20241210	N	038530	100	115 억	2071095	N	N	N	N
68	20250218	140445	57	100.00	KOSDAQ	유통	N	N	N	N	N	240	-2	5	-0.83	101939238	423791	82.07	241	245	238	314	170	242	240.54	1.79	-61764	245	243	241	239	237	244	240	116	72	100	160	1	1	115714347	278	-2.18	0.43	12	0.37	-110.00	552.00	453	20240819	-47.02	209	20241210	14.83	380	-36.84	20250109	219	9.59	20250102	453	-47.02	20240819	209	14.83	20241210	N	038530	100	115 억	2071095	N	N	N	N
69	20250218	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	240	-2	5	-0.83	97174633	403910	78.22	241	245	238	314	170	242	240.58	1.79	-61795	245	243	241	239	237	244	240	116	72	100	160	1	1	115714347	278	-2.18	0.43	12	0.35	-110.00	552.00	453	20240819	-47.02	209	20241210	14.83	380	-36.84	20250109	219	9.59	20250102	453	-47.02	20240819	209	14.83	20241210	N	038530	100	115 억	2071095	N	N	N	N
70	20250218	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	241	-1	5	-0.41	93044136	386690	74.88	241	245	238	314	170	242	240.62	1.79	-64211	245	243	241	239	237	244	240	116	72	100	160	1	1	115714347	279	-2.19	0.44	12	0.33	-110.00	552.00	453	20240819	-46.80	209	20241210	15.31	380	-36.58	20250109	219	10.05	20250102	453	-46.80	20240819	209	15.31	20241210	N	038530	100	115 억	2071095	N	N	N	N
71	20250218	110445	57	100.00	KOSDAQ	유통	N	N	N	N	N	241	-1	5	-0.41	75286527	312638	60.54	241	245	238	314	170	242	240.81	1.79	-81600	245	243	241	239	237	244	240	116	72	100	160	1	1	115714347	279	-2.19	0.44	12	0.27	-110.00	552.00	453	20240819	-46.80	209	20241210	15.31	380	-36.58	20250109	219	10.05	20250102	453	-46.80	20240819	209	15.31	20241210	N	038530	100	115 억	2071095	N	N	N	N
72	20250218	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	244	2	2	0.83	61961548	257578	49.88	241	245	238	314	170	242	240.55	1.79	-66974	245	243	241	239	237	244	240	116	72	100	160	1	1	115714347	282	-2.22	0.44	12	0.22	-110.00	552.00	453	20240819	-46.14	209	20241210	16.75	380	-35.79	20250109	219	11.42	20250102	453	-46.14	20240819	209	16.75	20241210	N	038530	100	115 억	2071095	N	N	N	N
73	20250218	090445	57	100.00	KOSDAQ	유통	N	N	N	N	N	243	1	2	0.41	978714	4042	0.78	241	244	241	314	170	242	242.14	1.79	-189	245	243	241	239	237	244	240	116	72	100	160	1	1	115714347	281	-2.21	0.44	12	0.00	-110.00	552.00	453	20240819	-46.36	209	20241210	16.27	380	-36.05	20250109	219	10.96	20250102	453	-46.36	20240819	209	16.27	20241210	N	038530	100	115 억	2071095	N	N	N	N
74	20250217	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	242	1	2	0.41	123167266	511827	78.84	241	243	239	313	169	241	240.64	1.61	180580	248	244	241	237	234	243	236	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.44	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	380	-36.32	20250109	219	10.50	20250102	453	-46.58	20240819	209	15.79	20241210	N	038530	100	115 억	1868767	N	N	N	N
75	20250217	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	242	1	2	0.41	121205202	503690	77.59	241	243	239	313	169	241	240.63	1.61	177347	248	244	241	237	234	243	236	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.44	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	380	-36.32	20250109	219	10.50	20250102	453	-46.58	20240819	209	15.79	20241210	N	038530	100	115 억	1868767	N	N	N	N
76	20250217	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	242	1	2	0.41	98608913	409703	63.11	241	243	239	313	169	241	240.68	1.61	134756	248	244	241	237	234	243	236	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.35	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	380	-36.32	20250109	219	10.50	20250102	453	-46.58	20240819	209	15.79	20241210	N	038530	100	115 억	1868767	N	N	N	N
77	20250217	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	240	-1	5	-0.41	85735168	356345	54.89	241	243	239	313	169	241	240.60	1.61	131414	248	244	241	237	234	243	236	116	72	100	160	1	1	115714347	278	-2.18	0.43	12	0.31	-110.00	552.00	453	20240819	-47.02	209	20241210	14.83	380	-36.84	20250109	219	9.59	20250102	453	-47.02	20240819	209	14.83	20241210	N	038530	100	115 억	1868767	N	N	N	N
78	20250217	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	242	1	2	0.41	80376079	334116	51.47	241	243	239	313	169	241	240.56	1.61	129680	248	244	241	237	234	243	236	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.29	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	380	-36.32	20250109	219	10.50	20250102	453	-46.58	20240819	209	15.79	20241210	N	038530	100	115 억	1868767	N	N	N	N
79	20250217	110444	57	100.00	KOSDAQ	유통	N	N	N	N	N	239	-2	5	-0.83	59796500	248345	38.25	241	243	239	313	169	241	240.78	1.61	82842	248	244	241	237	234	243	236	116	72	100	160	1	1	115714347	277	-2.17	0.43	12	0.21	-110.00	552.00	453	20240819	-47.24	209	20241210	14.35	380	-37.11	20250109	219	9.13	20250102	453	-47.24	20240819	209	14.35	20241210	N	038530	100	115 억	1868767	N	N	N	N
80	20250217	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	242	1	2	0.41	24989474	103572	15.95	241	243	240	313	169	241	241.28	1.61	9843	248	244	241	237	234	243	236	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.09	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	380	-36.32	20250109	219	10.50	20250102	453	-46.58	20240819	209	15.79	20241210	N	038530	100	115 억	1868767	N	N	N	N
81	20250217	090443	57	100.00	KOSDAQ	유통	N	N	N	N	N	241	0	3	0.00	3067207	12727	1.96	241	241	241	313	169	241	241.00	1.61	809	248	244	241	237	234	243	236	116	72	100	160	1	1	115714347	279	-2.19	0.44	12	0.01	-110.00	552.00	453	20240819	-46.80	209	20241210	15.31	380	-36.58	20250109	219	10.05	20250102	453	-46.80	20240819	209	15.31	20241210	N	038530	100	115 억	1868767	N	N	N	N
82	20250214	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	241	-1	5	-0.41	152213930	634581	89.16	242	245	238	314	170	242	239.87	1.65	-63200	248	244	241	237	234	247	240	116	72	100	160	1	1	115714347	279	-2.19	0.44	12	0.55	-110.00	552.00	453	20240819	-46.80	209	20241210	15.31	380	-36.58	20250109	219	10.05	20250102	453	-46.80	20240819	209	15.31	20241210	N	038530	100	115 억	1905859	N	N	N	N
83	20250214	150440	57	100.00	KOSDAQ	유통	N	N	N	N	N	240	-2	5	-0.83	147915526	616666	86.64	242	245	238	314	170	242	239.86	1.65	-59352	248	244	241	237	234	247	240	116	72	100	160	1	1	115714347	278	-2.18	0.43	12	0.53	-110.00	552.00	453	20240819	-47.02	209	20241210	14.83	380	-36.84	20250109	219	9.59	20250102	453	-47.02	20240819	209	14.83	20241210	N	038530	100	115 억	1905859	N	N	N	N
84	20250214	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	240	-2	5	-0.83	133666507	557183	78.28	242	245	238	314	170	242	239.90	1.65	-49030	248	244	241	237	234	247	240	116	72	100	160	1	1	115714347	278	-2.18	0.43	12	0.48	-110.00	552.00	453	20240819	-47.02	209	20241210	14.83	380	-36.84	20250109	219	9.59	20250102	453	-47.02	20240819	209	14.83	20241210	N	038530	100	115 억	1905859	N	N	N	N
85	20250214	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	240	-2	5	-0.83	68433820	283980	39.90	242	245	239	314	170	242	240.98	1.65	-42231	248	244	241	237	234	247	240	116	72	100	160	1	1	115714347	278	-2.18	0.43	12	0.25	-110.00	552.00	453	20240819	-47.02	209	20241210	14.83	380	-36.84	20250109	219	9.59	20250102	453	-47.02	20240819	209	14.83	20241210	N	038530	100	115 억	1905859	N	N	N	N
86	20250214	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	241	-1	5	-0.41	61371244	254583	35.77	242	245	239	314	170	242	241.07	1.65	-40464	248	244	241	237	234	247	240	116	72	100	160	1	1	115714347	279	-2.19	0.44	12	0.22	-110.00	552.00	453	20240819	-46.80	209	20241210	15.31	380	-36.58	20250109	219	10.05	20250102	453	-46.80	20240819	209	15.31	20241210	N	038530	100	115 억	1905859	N	N	N	N
87	20250214	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	239	-3	5	-1.24	56605380	234713	32.98	242	245	239	314	170	242	241.17	1.65	-40242	248	244	241	237	234	247	240	116	72	100	160	1	1	115714347	277	-2.17	0.43	12	0.20	-110.00	552.00	453	20240819	-47.24	209	20241210	14.35	380	-37.11	20250109	219	9.13	20250102	453	-47.24	20240819	209	14.35	20241210	N	038530	100	115 억	1905859	N	N	N	N
88	20250214	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	241	-1	5	-0.41	40056339	165641	23.27	242	245	239	314	170	242	241.83	1.65	-41674	248	244	241	237	234	247	240	116	72	100	160	1	1	115714347	279	-2.19	0.44	12	0.14	-110.00	552.00	453	20240819	-46.80	209	20241210	15.31	380	-36.58	20250109	219	10.05	20250102	453	-46.80	20240819	209	15.31	20241210	N	038530	100	115 억	1905859	N	N	N	N
89	20250214	090443	57	100.00	KOSDAQ	유통	N	N	N	N	N	244	2	2	0.83	1486358	6130	0.86	242	245	242	314	170	242	242.47	1.65	290	248	244	241	237	234	247	240	116	72	100	160	1	1	115714347	282	-2.22	0.44	12	0.01	-110.00	552.00	453	20240819	-46.14	209	20241210	16.75	380	-35.79	20250109	219	11.42	20250102	453	-46.14	20240819	209	16.75	20241210	N	038530	100	115 억	1905859	N	N	N	N
90	20250213	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	242	2	2	0.83	171024314	711529	92.38	238	245	238	312	168	240	240.36	1.48	146566	249	244	241	236	233	243	235	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.61	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	380	-36.32	20250109	219	10.50	20250102	453	-46.58	20240819	209	15.79	20241210	N	038530	100	115 억	1714816	N	N	N	N
91	20250213	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	242	2	2	0.83	164599625	684890	88.92	238	245	238	312	168	240	240.33	1.48	139477	249	244	241	236	233	243	235	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.59	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	380	-36.32	20250109	219	10.50	20250102	453	-46.58	20240819	209	15.79	20241210	N	038530	100	115 억	1714816	N	N	N	N
92	20250213	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	239	-1	5	-0.42	137107822	571428	74.19	238	245	238	312	168	240	239.94	1.48	199837	249	244	241	236	233	243	235	116	72	100	160	1	1	115714347	277	-2.17	0.43	12	0.49	-110.00	552.00	453	20240819	-47.24	209	20241210	14.35	380	-37.11	20250109	219	9.13	20250102	453	-47.24	20240819	209	14.35	20241210	N	038530	100	115 억	1714816	N	N	N	N
93	20250213	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	240	0	3	0.00	119566673	498145	64.68	238	245	238	312	168	240	240.02	1.48	186620	249	244	241	236	233	243	235	116	72	100	160	1	1	115714347	278	-2.18	0.43	12	0.43	-110.00	552.00	453	20240819	-47.02	209	20241210	14.83	380	-36.84	20250109	219	9.59	20250102	453	-47.02	20240819	209	14.83	20241210	N	038530	100	115 억	1714816	N	N	N	N
94	20250213	120438	57	100.00	KOSDAQ	유통	N	N	N	N	N	241	1	2	0.42	96511377	401783	52.16	238	245	238	312	168	240	240.21	1.48	170251	249	244	241	236	233	243	235	116	72	100	160	1	1	115714347	279	-2.19	0.44	12	0.35	-110.00	552.00	453	20240819	-46.80	209	20241210	15.31	380	-36.58	20250109	219	10.05	20250102	453	-46.80	20240819	209	15.31	20241210	N	038530	100	115 억	1714816	N	N	N	N
95	20250213	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	241	1	2	0.42	59418494	246839	32.05	238	245	238	312	168	240	240.72	1.48	61533	249	244	241	236	233	243	235	116	72	100	160	1	1	115714347	279	-2.19	0.44	12	0.21	-110.00	552.00	453	20240819	-46.80	209	20241210	15.31	380	-36.58	20250109	219	10.05	20250102	453	-46.80	20240819	209	15.31	20241210	N	038530	100	115 억	1714816	N	N	N	N
96	20250213	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	242	2	2	0.83	51305538	213171	27.68	238	245	238	312	168	240	240.68	1.48	64935	249	244	241	236	233	243	235	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.18	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	380	-36.32	20250109	219	10.50	20250102	453	-46.58	20240819	209	15.79	20241210	N	038530	100	115 억	1714816	N	N	N	N
97	20250213	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	242	2	2	0.83	7312207	30509	3.96	238	242	238	312	168	240	239.67	1.48	15068	249	244	241	236	233	243	235	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.03	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	380	-36.32	20250109	219	10.50	20250102	453	-46.58	20240819	209	15.79	20241210	N	038530	100	115 억	1714816	N	N	N	N
98	20250212	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	240	-5	5	-2.04	184780794	767600	117.82	246	246	238	318	172	245	240.73	1.49	-1799	257	251	247	241	237	249	239	116	73	100	160	1	1	115714347	278	-2.18	0.43	12	0.66	-110.00	552.00	453	20240819	-47.02	209	20241210	14.83	380	-36.84	20250109	219	9.59	20250102	453	-47.02	20240819	209	14.83	20241210	N	038530	100	115 억	1725525	N	N	N	N
99	20250212	150434	57	100.00	KOSDAQ	유통	N	N	N	N	N	239	-6	5	-2.45	170759164	709106	108.84	246	246	238	318	172	245	240.81	1.49	-14866	257	251	247	241	237	249	239	116	73	100	160	1	1	115714347	277	-2.17	0.43	12	0.61	-110.00	552.00	453	20240819	-47.24	209	20241210	14.35	380	-37.11	20250109	219	9.13	20250102	453	-47.24	20240819	209	14.35	20241210	N	038530	100	115 억	1725525	N	N	N	N
100	20250212	140435	57	100.00	KOSDAQ	유통	N	N	N	N	N	242	-3	5	-1.22	137114274	569224	87.37	246	246	239	318	172	245	240.88	1.49	-10229	257	251	247	241	237	249	239	116	73	100	160	1	1	115714347	280	-2.20	0.44	12	0.49	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	380	-36.32	20250109	219	10.50	20250102	453	-46.58	20240819	209	15.79	20241210	N	038530	100	115 억	1725525	N	N	N	N
101	20250212	130435	57	100.00	KOSDAQ	유통	N	N	N	N	N	242	-3	5	-1.22	121258861	503460	77.27	246	246	239	318	172	245	240.85	1.49	-13922	257	251	247	241	237	249	239	116	73	100	160	1	1	115714347	280	-2.20	0.44	12	0.44	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	380	-36.32	20250109	219	10.50	20250102	453	-46.58	20240819	209	15.79	20241210	N	038530	100	115 억	1725525	N	N	N	N
102	20250212	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	241	-4	5	-1.63	90571115	375702	57.67	246	246	239	318	172	245	241.07	1.49	-4552	257	251	247	241	237	249	239	116	73	100	160	1	1	115714347	279	-2.19	0.44	12	0.32	-110.00	552.00	453	20240819	-46.80	209	20241210	15.31	380	-36.58	20250109	219	10.05	20250102	453	-46.80	20240819	209	15.31	20241210	N	038530	100	115 억	1725525	N	N	N	N
103	20250212	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	242	-3	5	-1.22	49587874	205064	31.47	246	246	240	318	172	245	241.82	1.49	-55206	257	251	247	241	237	249	239	116	73	100	160	1	1	115714347	280	-2.20	0.44	12	0.18	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	380	-36.32	20250109	219	10.50	20250102	453	-46.58	20240819	209	15.79	20241210	N	038530	100	115 억	1725525	N	N	N	N
104	20250212	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	243	-2	5	-0.82	25913187	106739	16.38	246	246	241	318	172	245	242.77	1.49	-25834	257	251	247	241	237	249	239	116	73	100	160	1	1	115714347	281	-2.21	0.44	12	0.09	-110.00	552.00	453	20240819	-46.36	209	20241210	16.27	380	-36.05	20250109	219	10.96	20250102	453	-46.36	20240819	209	16.27	20241210	N	038530	100	115 억	1725525	N	N	N	N
105	20250212	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	245	0	3	0.00	2264532	9210	1.41	246	246	245	318	172	245	245.88	1.49	-2275	257	251	247	241	237	249	239	116	73	100	160	1	1	115714347	284	-2.23	0.44	12	0.01	-110.00	552.00	453	20240819	-45.92	209	20241210	17.22	380	-35.53	20250109	219	11.87	20250102	453	-45.92	20240819	209	17.22	20241210	N	038530	100	115 억	1725525	N	N	N	N
106	20250211	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	245	-4	5	-1.61	159923545	651501	60.98	253	253	243	323	175	249	245.47	1.52	-84055	259	253	244	238	229	257	242	116	74	100	160	1	1	115714347	284	-2.23	0.44	12	0.56	-110.00	552.00	453	20240819	-45.92	209	20241210	17.22	380	-35.53	20250109	219	11.87	20250102	453	-45.92	20240819	209	17.22	20241210	N	038530	100	115 억	1753182	N	N	N	N
107	20250211	150435	57	100.00	KOSDAQ	유통	N	N	N	N	N	246	-3	5	-1.20	149036376	607085	56.82	253	253	243	323	175	249	245.49	1.52	-81863	259	253	244	238	229	257	242	116	74	100	160	1	1	115714347	285	-2.24	0.45	12	0.52	-110.00	552.00	453	20240819	-45.70	209	20241210	17.70	380	-35.26	20250109	219	12.33	20250102	453	-45.70	20240819	209	17.70	20241210	N	038530	100	115 억	1753182	N	N	N	N
108	20250211	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	246	-3	5	-1.20	129251214	526384	49.27	253	253	243	323	175	249	245.55	1.52	-49332	259	253	244	238	229	257	242	116	74	100	160	1	1	115714347	285	-2.24	0.45	12	0.45	-110.00	552.00	453	20240819	-45.70	209	20241210	17.70	380	-35.26	20250109	219	12.33	20250102	453	-45.70	20240819	209	17.70	20241210	N	038530	100	115 억	1753182	N	N	N	N
109	20250211	130433	57	100.00	KOSDAQ	유통	N	N	N	N	N	247	-2	5	-0.80	116865804	475836	44.54	253	253	243	323	175	249	245.60	1.52	-55330	259	253	244	238	229	257	242	116	74	100	160	1	1	115714347	286	-2.25	0.45	12	0.41	-110.00	552.00	453	20240819	-45.47	209	20241210	18.18	380	-35.00	20250109	219	12.79	20250102	453	-45.47	20240819	209	18.18	20241210	N	038530	100	115 억	1753182	N	N	N	N
110	20250211	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	247	-2	5	-0.80	91383042	371956	34.81	253	253	243	323	175	249	245.68	1.52	-100548	259	253	244	238	229	257	242	116	74	100	160	1	1	115714347	286	-2.25	0.45	12	0.32	-110.00	552.00	453	20240819	-45.47	209	20241210	18.18	380	-35.00	20250109	219	12.79	20250102	453	-45.47	20240819	209	18.18	20241210	N	038530	100	115 억	1753182	N	N	N	N
111	20250211	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	246	-3	5	-1.20	79086592	322039	30.14	253	253	243	323	175	249	245.58	1.52	-90255	259	253	244	238	229	257	242	116	74	100	160	1	1	115714347	285	-2.24	0.45	12	0.28	-110.00	552.00	453	20240819	-45.70	209	20241210	17.70	380	-35.26	20250109	219	12.33	20250102	453	-45.70	20240819	209	17.70	20241210	N	038530	100	115 억	1753182	N	N	N	N
112	20250211	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	245	-4	5	-1.61	60438695	245869	23.01	253	253	243	323	175	249	245.82	1.52	-70073	259	253	244	238	229	257	242	116	74	100	160	1	1	115714347	284	-2.23	0.44	12	0.21	-110.00	552.00	453	20240819	-45.92	209	20241210	17.22	380	-35.53	20250109	219	11.87	20250102	453	-45.92	20240819	209	17.22	20241210	N	038530	100	115 억	1753182	N	N	N	N
113	20250211	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	251	2	2	0.80	9389411	37942	3.55	253	253	244	323	175	249	247.47	1.52	-18202	259	253	244	238	229	257	242	116	74	100	160	1	1	115714347	290	-2.28	0.45	12	0.03	-110.00	552.00	453	20240819	-44.59	209	20241210	20.10	380	-33.95	20250109	219	14.61	20250102	453	-44.59	20240819	209	20.10	20241210	N	038530	100	115 억	1753182	N	N	N	N
114	20250210	160433	57	100.00	KOSDAQ	유통	N	N	N	N	N	249	7	2	2.89	257436205	1056457	172.27	240	250	235	314	170	242	243.68	1.39	101159	248	245	242	239	236	243	237	116	72	100	160	1	1	115714347	288	-2.26	0.45	12	0.91	-110.00	552.00	453	20240819	-45.03	209	20241210	19.14	380	-34.47	20250109	219	13.70	20250102	453	-45.03	20240819	209	19.14	20241210	N	038530	100	115 억	1612165	N	N	N	N
115	20250210	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	249	7	2	2.89	238697919	980996	159.97	240	250	235	314	170	242	243.32	1.39	103862	248	245	242	239	236	243	237	116	72	100	160	1	1	115714347	288	-2.26	0.45	12	0.85	-110.00	552.00	453	20240819	-45.03	209	20241210	19.14	380	-34.47	20250109	219	13.70	20250102	453	-45.03	20240819	209	19.14	20241210	N	038530	100	115 억	1612165	N	N	N	N
116	20250210	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	245	3	2	1.24	183141038	756362	123.34	240	248	235	314	170	242	242.13	1.39	94679	248	245	242	239	236	243	237	116	72	100	160	1	1	115714347	284	-2.23	0.44	12	0.65	-110.00	552.00	453	20240819	-45.92	209	20241210	17.22	380	-35.53	20250109	219	11.87	20250102	453	-45.92	20240819	209	17.22	20241210	N	038530	100	115 억	1612165	N	N	N	N
117	20250210	130433	57	100.00	KOSDAQ	유통	N	N	N	N	N	244	2	2	0.83	165837455	685518	111.79	240	248	235	314	170	242	241.92	1.39	80471	248	245	242	239	236	243	237	116	72	100	160	1	1	115714347	282	-2.22	0.44	12	0.59	-110.00	552.00	453	20240819	-46.14	209	20241210	16.75	380	-35.79	20250109	219	11.42	20250102	453	-46.14	20240819	209	16.75	20241210	N	038530	100	115 억	1612165	N	N	N	N
118	20250210	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	246	4	2	1.65	140300847	581253	94.78	240	248	235	314	170	242	241.38	1.39	28294	248	245	242	239	236	243	237	116	72	100	160	1	1	115714347	285	-2.24	0.45	12	0.50	-110.00	552.00	453	20240819	-45.70	209	20241210	17.70	380	-35.26	20250109	219	12.33	20250102	453	-45.70	20240819	209	17.70	20241210	N	038530	100	115 억	1612165	N	N	N	N
119	20250210	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	247	5	2	2.07	131558073	545605	88.97	240	248	235	314	170	242	241.12	1.39	18107	248	245	242	239	236	243	237	116	72	100	160	1	1	115714347	286	-2.25	0.45	12	0.47	-110.00	552.00	453	20240819	-45.47	209	20241210	18.18	380	-35.00	20250109	219	12.79	20250102	453	-45.47	20240819	209	18.18	20241210	N	038530	100	115 억	1612165	N	N	N	N
120	20250210	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	242	0	3	0.00	76913990	322233	52.55	240	242	235	314	170	242	238.69	1.39	-34330	248	245	242	239	236	243	237	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.28	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	380	-36.32	20250109	219	10.50	20250102	453	-46.58	20240819	209	15.79	20241210	N	038530	100	115 억	1612165	N	N	N	N
121	20250210	090429	57	100.00	KOSDAQ	유통	N	N	N	N	N	236	-6	5	-2.48	14299578	60085	9.80	240	242	236	314	170	242	237.99	1.39	-24779	248	245	242	239	236	243	237	116	72	100	160	1	1	115714347	273	-2.15	0.43	12	0.05	-110.00	552.00	453	20240819	-47.90	209	20241210	12.92	380	-37.89	20250109	219	7.76	20250102	453	-47.90	20240819	209	12.92	20241210	N	038530	100	115 억	1612165	N	N	N	N
122	20250207	160425	57	100.00	KOSDAQ	유통	N	N	N	N	N	242	-1	5	-0.41	147233269	609495	77.67	243	245	239	315	171	243	241.57	1.41	-8607	254	248	244	238	234	246	236	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.53	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	380	-36.32	20250109	219	10.50	20250102	453	-46.58	20240819	209	15.79	20241210	N	038530	100	115 억	1626903	N	N	N	N
123	20250207	150427	57	100.00	KOSDAQ	유통	N	N	N	N	N	242	-1	5	-0.41	144538530	598331	76.25	243	245	239	315	171	243	241.57	1.41	-12235	254	248	244	238	234	246	236	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.52	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	380	-36.32	20250109	219	10.50	20250102	453	-46.58	20240819	209	15.79	20241210	N	038530	100	115 억	1626903	N	N	N	N
124	20250207	140425	57	100.00	KOSDAQ	유통	N	N	N	N	N	242	-1	5	-0.41	131723981	545357	69.50	243	245	239	315	171	243	241.54	1.41	12886	254	248	244	238	234	246	236	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.47	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	380	-36.32	20250109	219	10.50	20250102	453	-46.58	20240819	209	15.79	20241210	N	038530	100	115 억	1626903	N	N	N	N
125	20250207	130425	57	100.00	KOSDAQ	유통	N	N	N	N	N	242	-1	5	-0.41	115980824	480210	61.19	243	245	239	315	171	243	241.52	1.41	19965	254	248	244	238	234	246	236	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.41	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	380	-36.32	20250109	219	10.50	20250102	453	-46.58	20240819	209	15.79	20241210	N	038530	100	115 억	1626903	N	N	N	N
126	20250207	120425	57	100.00	KOSDAQ	유통	N	N	N	N	N	243	0	3	0.00	102527142	424569	54.10	243	245	239	315	171	243	241.49	1.41	17371	254	248	244	238	234	246	236	116	72	100	160	1	1	115714347	281	-2.21	0.44	12	0.37	-110.00	552.00	453	20240819	-46.36	209	20241210	16.27	380	-36.05	20250109	219	10.96	20250102	453	-46.36	20240819	209	16.27	20241210	N	038530	100	115 억	1626903	N	N	N	N
127	20250207	110424	57	100.00	KOSDAQ	유통	N	N	N	N	N	242	-1	5	-0.41	95700864	396342	50.51	243	245	239	315	171	243	241.46	1.41	7083	254	248	244	238	234	246	236	116	72	100	160	1	1	115714347	280	-2.20	0.44	12	0.34	-110.00	552.00	453	20240819	-46.58	209	20241210	15.79	380	-36.32	20250109	219	10.50	20250102	453	-46.58	20240819	209	15.79	20241210	N	038530	100	115 억	1626903	N	N	N	N
128	20250207	100424	57	100.00	KOSDAQ	유통	N	N	N	N	N	243	0	3	0.00	55850872	230780	29.41	243	245	240	315	171	243	242.01	1.41	11277	254	248	244	238	234	246	236	116	72	100	160	1	1	115714347	281	-2.21	0.44	12	0.20	-110.00	552.00	453	20240819	-46.36	209	20241210	16.27	380	-36.05	20250109	219	10.96	20250102	453	-46.36	20240819	209	16.27	20241210	N	038530	100	115 억	1626903	N	N	N	N
129	20250207	090427	57	100.00	KOSDAQ	유통	N	N	N	N	N	244	1	2	0.41	6005512	24688	3.15	243	244	243	315	171	243	243.26	1.41	-3244	254	248	244	238	234	246	236	116	72	100	160	1	1	115714347	282	-2.22	0.44	12	0.02	-110.00	552.00	453	20240819	-46.14	209	20241210	16.75	380	-35.79	20250109	219	11.42	20250102	453	-46.14	20240819	209	16.75	20241210	N	038530	100	115 억	1626903	N	N	N	N
130	20250206	160416	57	100.00	KOSDAQ	유통	N	N	N	N	N	243	-2	5	-0.82	189945596	782031	46.40	245	250	240	318	172	245	242.89	1.45	-44977	262	253	248	239	234	251	237	116	73	100	160	1	1	115714347	281	-2.21	0.44	12	0.68	-110.00	552.00	453	20240819	-46.36	209	20241210	16.27	380	-36.05	20250109	219	10.96	20250102	453	-46.36	20240819	209	16.27	20241210	N	038530	100	115 억	1677858	N	N	N	N
131	20250206	150418	57	100.00	KOSDAQ	유통	N	N	N	N	N	243	-2	5	-0.82	175867975	724046	42.96	245	250	240	318	172	245	242.90	1.45	-49746	262	253	248	239	234	251	237	116	73	100	160	1	1	115714347	281	-2.21	0.44	12	0.63	-110.00	552.00	453	20240819	-46.36	209	20241210	16.27	380	-36.05	20250109	219	10.96	20250102	453	-46.36	20240819	209	16.27	20241210	N	038530	100	115 억	1677858	N	N	N	N
132	20250206	140420	57	100.00	KOSDAQ	유통	N	N	N	N	N	243	-2	5	-0.82	161621776	665140	39.46	245	250	240	318	172	245	242.99	1.45	-38167	262	253	248	239	234	251	237	116	73	100	160	1	1	115714347	281	-2.21	0.44	12	0.57	-110.00	552.00	453	20240819	-46.36	209	20241210	16.27	380	-36.05	20250109	219	10.96	20250102	453	-46.36	20240819	209	16.27	20241210	N	038530	100	115 억	1677858	N	N	N	N
133	20250206	130418	57	100.00	KOSDAQ	유통	N	N	N	N	N	241	-4	5	-1.63	137228010	564153	33.47	245	250	240	318	172	245	243.25	1.45	-30758	262	253	248	239	234	251	237	116	73	100	160	1	1	115714347	279	-2.19	0.44	12	0.49	-110.00	552.00	453	20240819	-46.80	209	20241210	15.31	380	-36.58	20250109	219	10.05	20250102	453	-46.80	20240819	209	15.31	20241210	N	038530	100	115 억	1677858	N	N	N	N
134	20250206	120415	57	100.00	KOSDAQ	유통	N	N	N	N	N	243	-2	5	-0.82	95063172	389908	23.13	245	250	241	318	172	245	243.81	1.45	36729	262	253	248	239	234	251	237	116	73	100	160	1	1	115714347	281	-2.21	0.44	12	0.34	-110.00	552.00	453	20240819	-46.36	209	20241210	16.27	380	-36.05	20250109	219	10.96	20250102	453	-46.36	20240819	209	16.27	20241210	N	038530	100	115 억	1677858	N	N	N	N
135	20250206	110409	57	100.00	KOSDAQ	유통	N	N	N	N	N	243	-2	5	-0.82	78785468	322859	19.16	245	250	241	318	172	245	244.02	1.45	24400	262	253	248	239	234	251	237	116	73	100	160	1	1	115714347	281	-2.21	0.44	12	0.28	-110.00	552.00	453	20240819	-46.36	209	20241210	16.27	380	-36.05	20250109	219	10.96	20250102	453	-46.36	20240819	209	16.27	20241210	N	038530	100	115 억	1677858	N	N	N	N
136	20250206	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	243	-2	5	-0.82	61283117	250660	14.87	245	250	241	318	172	245	244.49	1.45	166	262	253	248	239	234	251	237	116	73	100	160	1	1	115714347	281	-2.21	0.44	12	0.22	-110.00	552.00	453	20240819	-46.36	209	20241210	16.27	380	-36.05	20250109	219	10.96	20250102	453	-46.36	20240819	209	16.27	20241210	N	038530	100	115 억	1677858	N	N	N	N
137	20250206	090418	57	100.00	KOSDAQ	유통	N	N	N	N	N	246	1	2	0.41	4507834	18394	1.09	245	248	245	318	172	245	245.07	1.45	-11079	262	253	248	239	234	251	237	116	73	100	160	1	1	115714347	285	-2.24	0.45	12	0.02	-110.00	552.00	453	20240819	-45.70	209	20241210	17.70	380	-35.26	20250109	219	12.33	20250102	453	-45.70	20240819	209	17.70	20241210	N	038530	100	115 억	1677858	N	N	N	N
138	20250205	160413	57	100.00	KOSDAQ	유통	N	N	N	N	N	245	-10	5	-3.92	416452395	1666414	121.18	255	257	243	331	179	255	249.91	1.37	64915	265	260	254	249	243	262	251	116	76	100	170	1	1	115714347	284	-2.23	0.44	12	1.44	-110.00	552.00	453	20240819	-45.92	209	20241210	17.22	380	-35.53	20250109	219	11.87	20250102	453	-45.92	20240819	209	17.22	20241210	N	038530	100	115 억	1589489	N	N	N	N
139	20250205	150414	57	100.00	KOSDAQ	유통	N	N	N	N	N	244	-11	5	-4.31	398856106	1594375	115.94	255	257	244	331	179	255	250.16	1.37	60777	265	260	254	249	243	262	251	116	76	100	170	1	1	115714347	282	-2.22	0.44	12	1.38	-110.00	552.00	453	20240819	-46.14	209	20241210	16.75	380	-35.79	20250109	219	11.42	20250102	453	-46.14	20240819	209	16.75	20241210	N	038530	100	115 억	1589489	N	N	N	N
140	20250205	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	249	-6	5	-2.35	270363486	1071375	77.91	255	257	247	331	179	255	252.35	1.37	70952	265	260	254	249	243	262	251	116	76	100	170	1	1	115714347	288	-2.26	0.45	12	0.93	-110.00	552.00	453	20240819	-45.03	209	20241210	19.14	380	-34.47	20250109	219	13.70	20250102	453	-45.03	20240819	209	19.14	20241210	N	038530	100	115 억	1589489	N	N	N	N
141	20250205	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	251	-4	5	-1.57	221550317	875070	63.63	255	257	250	331	179	255	253.18	1.37	59676	265	260	254	249	243	262	251	116	76	100	170	1	1	115714347	290	-2.28	0.45	12	0.76	-110.00	552.00	453	20240819	-44.59	209	20241210	20.10	380	-33.95	20250109	219	14.61	20250102	453	-44.59	20240819	209	20.10	20241210	N	038530	100	115 억	1589489	N	N	N	N
142	20250205	120414	57	100.00	KOSDAQ	유통	N	N	N	N	N	252	-3	5	-1.18	183064732	721787	52.49	255	257	250	331	179	255	253.63	1.37	60721	265	260	254	249	243	262	251	116	76	100	170	1	1	115714347	292	-2.29	0.46	12	0.62	-110.00	552.00	453	20240819	-44.37	209	20241210	20.57	380	-33.68	20250109	219	15.07	20250102	453	-44.37	20240819	209	20.57	20241210	N	038530	100	115 억	1589489	N	N	N	N
143	20250205	110413	57	100.00	KOSDAQ	유통	N	N	N	N	N	252	-3	5	-1.18	146625654	576878	41.95	255	257	251	331	179	255	254.17	1.37	50916	265	260	254	249	243	262	251	116	76	100	170	1	1	115714347	292	-2.29	0.46	12	0.50	-110.00	552.00	453	20240819	-44.37	209	20241210	20.57	380	-33.68	20250109	219	15.07	20250102	453	-44.37	20240819	209	20.57	20241210	N	038530	100	115 억	1589489	N	N	N	N
144	20250205	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	256	1	2	0.39	121337997	476899	34.68	255	257	252	331	179	255	254.43	1.37	73600	265	260	254	249	243	262	251	116	76	100	170	1	1	115714347	296	-2.33	0.46	12	0.41	-110.00	552.00	453	20240819	-43.49	209	20241210	22.49	380	-32.63	20250109	219	16.89	20250102	453	-43.49	20240819	209	22.49	20241210	N	038530	100	115 억	1589489	N	N	N	N
145	20250205	090419	57	100.00	KOSDAQ	유통	N	N	N	N	N	254	-1	5	-0.39	28947812	113642	8.26	255	257	253	331	179	255	254.73	1.37	24317	265	260	254	249	243	262	251	116	76	100	170	1	1	115714347	294	-2.31	0.46	12	0.10	-110.00	552.00	453	20240819	-43.93	209	20241210	21.53	380	-33.16	20250109	219	15.98	20250102	453	-43.93	20240819	209	21.53	20241210	N	038530	100	115 억	1589489	N	N	N	N
146	20250204	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	255	8	2	3.24	348926852	1372634	77.09	248	259	248	321	173	247	254.21	0.90	565968	268	257	250	239	232	254	236	116	74	100	160	1	1	115714347	295	-2.32	0.46	12	1.19	-110.00	552.00	453	20240819	-43.71	209	20241210	22.01	380	-32.89	20250109	219	16.44	20250102	453	-43.71	20240819	209	22.01	20241210	N	038530	100	115 억	1045591	N	N	N	N
147	20250204	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	255	8	2	3.24	335767422	1321053	74.20	248	259	248	321	173	247	254.18	0.90	535318	268	257	250	239	232	254	236	116	74	100	160	1	1	115714347	295	-2.32	0.46	12	1.14	-110.00	552.00	453	20240819	-43.71	209	20241210	22.01	380	-32.89	20250109	219	16.44	20250102	453	-43.71	20240819	209	22.01	20241210	N	038530	100	115 억	1045591	N	N	N	N
148	20250204	140410	57	100.00	KOSDAQ	유통	N	N	N	N	N	255	8	2	3.24	295203707	1161509	65.24	248	259	248	321	173	247	254.17	0.90	560358	268	257	250	239	232	254	236	116	74	100	160	1	1	115714347	295	-2.32	0.46	12	1.00	-110.00	552.00	453	20240819	-43.71	209	20241210	22.01	380	-32.89	20250109	219	16.44	20250102	453	-43.71	20240819	209	22.01	20241210	N	038530	100	115 억	1045591	N	N	N	N
149	20250204	130409	57	100.00	KOSDAQ	유통	N	N	N	N	N	254	7	2	2.83	245104933	964166	54.15	248	259	248	321	173	247	254.23	0.90	470756	268	257	250	239	232	254	236	116	74	100	160	1	1	115714347	294	-2.31	0.46	12	0.83	-110.00	552.00	453	20240819	-43.93	209	20241210	21.53	380	-33.16	20250109	219	15.98	20250102	453	-43.93	20240819	209	21.53	20241210	N	038530	100	115 억	1045591	N	N	N	N
150	20250204	120414	57	100.00	KOSDAQ	유통	N	N	N	N	N	256	9	2	3.64	217473693	855851	48.07	248	259	248	321	173	247	254.12	0.90	423303	268	257	250	239	232	254	236	116	74	100	160	1	1	115714347	296	-2.33	0.46	12	0.74	-110.00	552.00	453	20240819	-43.49	209	20241210	22.49	380	-32.63	20250109	219	16.89	20250102	453	-43.49	20240819	209	22.49	20241210	N	038530	100	115 억	1045591	N	N	N	N
151	20250204	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	258	11	2	4.45	159645287	630663	35.42	248	259	248	321	173	247	253.16	0.90	309563	268	257	250	239	232	254	236	116	74	100	160	1	1	115714347	299	-2.35	0.47	12	0.55	-110.00	552.00	453	20240819	-43.05	209	20241210	23.44	380	-32.11	20250109	219	17.81	20250102	453	-43.05	20240819	209	23.44	20241210	N	038530	100	115 억	1045591	N	N	N	N
152	20250204	100409	57	100.00	KOSDAQ	유통	N	N	N	N	N	252	5	2	2.02	83981898	335140	18.82	248	253	248	321	173	247	250.61	0.90	140836	268	257	250	239	232	254	236	116	74	100	160	1	1	115714347	292	-2.29	0.46	12	0.29	-110.00	552.00	453	20240819	-44.37	209	20241210	20.57	380	-33.68	20250109	219	15.07	20250102	453	-44.37	20240819	209	20.57	20241210	N	038530	100	115 억	1045591	N	N	N	N
153	20250204	090408	57	100.00	KOSDAQ	유통	N	N	N	N	N	250	3	2	1.21	6418787	25875	1.45	248	250	248	321	173	247	248.14	0.90	277	268	257	250	239	232	254	236	116	74	100	160	1	1	115714347	289	-2.27	0.45	12	0.02	-110.00	552.00	453	20240819	-44.81	209	20241210	19.62	380	-34.21	20250109	219	14.16	20250102	453	-44.81	20240819	209	19.62	20241210	N	038530	100	115 억	1045591	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History