KissMeData/299170/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

63 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	161211	57	100.00	KOSDAQ	유통	N	N	N	N	N	1800	-88	5	-4.66	1014920030	555349	93.72	1842	1857	1800	2450	1322	1888	1827.63	0.38	-41072	1930	1908	1866	1844	1802	1920	1856	30	562	100	1320	1	1	30027963	541	18.75	1.34	12	1.85	96.00	1340.00	2310	20240523	-22.08	1086	20241210	65.75	2250	-20.00	20250121	1257	43.20	20250102	2310	-22.08	20240523	1086	65.75	20241210	2.84	N	299170	100	30 억	113855	N	N	N	N
3	20250228	151216	57	100.00	KOSDAQ	유통	N	N	N	N	N	1813	-75	5	-3.97	941698922	514765	86.87	1842	1857	1812	2450	1322	1888	1829.38	0.38	-48856	1930	1908	1866	1844	1802	1920	1856	30	562	100	1320	1	1	30027963	544	18.89	1.35	12	1.71	96.00	1340.00	2310	20240523	-21.52	1086	20241210	66.94	2250	-19.42	20250121	1257	44.23	20250102	2310	-21.52	20240523	1086	66.94	20241210	2.84	N	299170	100	30 억	113855	N	N	N	N
4	20250228	141217	57	100.00	KOSDAQ	유통	N	N	N	N	N	1826	-62	5	-3.28	806165078	440205	74.29	1842	1857	1814	2450	1322	1888	1831.34	0.38	-44174	1930	1908	1866	1844	1802	1920	1856	30	562	100	1320	1	1	30027963	548	19.02	1.36	12	1.47	96.00	1340.00	2310	20240523	-20.95	1086	20241210	68.14	2250	-18.84	20250121	1257	45.27	20250102	2310	-20.95	20240523	1086	68.14	20241210	2.84	N	299170	100	30 억	113855	N	N	N	N
5	20250228	131210	57	100.00	KOSDAQ	유통	N	N	N	N	N	1838	-50	5	-2.65	734805767	401310	67.73	1842	1857	1814	2450	1322	1888	1831.02	0.38	-47419	1930	1908	1866	1844	1802	1920	1856	30	562	100	1320	1	1	30027963	552	19.15	1.37	12	1.34	96.00	1340.00	2310	20240523	-20.43	1086	20241210	69.24	2250	-18.31	20250121	1257	46.22	20250102	2310	-20.43	20240523	1086	69.24	20241210	2.84	N	299170	100	30 억	113855	N	N	N	N
6	20250228	121205	57	100.00	KOSDAQ	유통	N	N	N	N	N	1827	-61	5	-3.23	657103855	358793	60.55	1842	1857	1814	2450	1322	1888	1831.43	0.38	-52157	1930	1908	1866	1844	1802	1920	1856	30	562	100	1320	1	1	30027963	549	19.03	1.36	12	1.19	96.00	1340.00	2310	20240523	-20.91	1086	20241210	68.23	2250	-18.80	20250121	1257	45.35	20250102	2310	-20.91	20240523	1086	68.23	20241210	2.84	N	299170	100	30 억	113855	N	N	N	N
7	20250228	111209	57	100.00	KOSDAQ	유통	N	N	N	N	N	1836	-52	5	-2.75	556121019	303448	51.21	1842	1857	1814	2450	1322	1888	1832.67	0.38	-39398	1930	1908	1866	1844	1802	1920	1856	30	562	100	1320	1	1	30027963	551	19.12	1.37	12	1.01	96.00	1340.00	2310	20240523	-20.52	1086	20241210	69.06	2250	-18.40	20250121	1257	46.06	20250102	2310	-20.52	20240523	1086	69.06	20241210	2.84	N	299170	100	30 억	113855	N	N	N	N
8	20250228	101207	57	100.00	KOSDAQ	유통	N	N	N	N	N	1831	-57	5	-3.02	468463592	255571	43.13	1842	1857	1814	2450	1322	1888	1833.01	0.38	-36953	1930	1908	1866	1844	1802	1920	1856	30	562	100	1320	1	1	30027963	550	19.07	1.37	12	0.85	96.00	1340.00	2310	20240523	-20.74	1086	20241210	68.60	2250	-18.62	20250121	1257	45.66	20250102	2310	-20.74	20240523	1086	68.60	20241210	2.84	N	299170	100	30 억	113855	N	N	N	N
9	20250228	091211	57	100.00	KOSDAQ	유통	N	N	N	N	N	1828	-60	5	-3.18	180773542	98485	16.62	1842	1857	1823	2450	1322	1888	1835.54	0.38	-12151	1930	1908	1866	1844	1802	1920	1856	30	562	100	1320	1	1	30027963	549	19.04	1.36	12	0.33	96.00	1340.00	2310	20240523	-20.87	1086	20241210	68.32	2250	-18.76	20250121	1257	45.43	20250102	2310	-20.87	20240523	1086	68.32	20241210	2.84	N	299170	100	30 억	113855	N	N	N	N
10	20250227	161158	57	100.00	KOSDAQ	유통	N	N	N	N	N	1888	36	2	1.94	1084965545	584430	39.84	1840	1888	1824	2405	1297	1852	1856.08	0.41	-9368	1960	1906	1871	1817	1782	1896	1807	30	553	100	1290	1	1	30027963	567	19.67	1.41	12	1.95	96.00	1340.00	2310	20240523	-18.27	1086	20241210	73.85	2250	-16.09	20250121	1257	50.20	20250102	2310	-18.27	20240523	1086	73.85	20241210	2.95	N	299170	100	30 억	123967	N	N	N	N
11	20250227	151159	57	100.00	KOSDAQ	유통	N	N	N	N	N	1866	14	2	0.76	973595345	525239	35.81	1840	1884	1824	2405	1297	1852	1853.62	0.41	-9219	1960	1906	1871	1817	1782	1896	1807	30	553	100	1290	1	1	30027963	560	19.44	1.39	12	1.75	96.00	1340.00	2310	20240523	-19.22	1086	20241210	71.82	2250	-17.07	20250121	1257	48.45	20250102	2310	-19.22	20240523	1086	71.82	20241210	2.95	N	299170	100	30 억	123967	N	N	N	N
12	20250227	141201	57	100.00	KOSDAQ	유통	N	N	N	N	N	1874	22	2	1.19	875999222	472978	32.25	1840	1884	1824	2405	1297	1852	1852.09	0.41	-11937	1960	1906	1871	1817	1782	1896	1807	30	553	100	1290	1	1	30027963	563	19.52	1.40	12	1.58	96.00	1340.00	2310	20240523	-18.87	1086	20241210	72.56	2250	-16.71	20250121	1257	49.09	20250102	2310	-18.87	20240523	1086	72.56	20241210	2.95	N	299170	100	30 억	123967	N	N	N	N
13	20250227	131159	57	100.00	KOSDAQ	유통	N	N	N	N	N	1870	18	2	0.97	772389105	417497	28.46	1840	1884	1824	2405	1297	1852	1850.05	0.41	-16391	1960	1906	1871	1817	1782	1896	1807	30	553	100	1290	1	1	30027963	562	19.48	1.40	12	1.39	96.00	1340.00	2310	20240523	-19.05	1086	20241210	72.19	2250	-16.89	20250121	1257	48.77	20250102	2310	-19.05	20240523	1086	72.19	20241210	2.95	N	299170	100	30 억	123967	N	N	N	N
14	20250227	121154	57	100.00	KOSDAQ	유통	N	N	N	N	N	1854	2	2	0.11	553755396	300531	20.49	1840	1875	1824	2405	1297	1852	1842.59	0.41	-26160	1960	1906	1871	1817	1782	1896	1807	30	553	100	1290	1	1	30027963	557	19.31	1.38	12	1.00	96.00	1340.00	2310	20240523	-19.74	1086	20241210	70.72	2250	-17.60	20250121	1257	47.49	20250102	2310	-19.74	20240523	1086	70.72	20241210	2.95	N	299170	100	30 억	123967	N	N	N	N
15	20250227	111204	57	100.00	KOSDAQ	유통	N	N	N	N	N	1834	-18	5	-0.97	486668240	264267	18.02	1840	1875	1824	2405	1297	1852	1841.58	0.41	-24068	1960	1906	1871	1817	1782	1896	1807	30	553	100	1290	1	1	30027963	551	19.10	1.37	12	0.88	96.00	1340.00	2310	20240523	-20.61	1086	20241210	68.88	2250	-18.49	20250121	1257	45.90	20250102	2310	-20.61	20240523	1086	68.88	20241210	2.95	N	299170	100	30 억	123967	N	N	N	N
16	20250227	101235	57	100.00	KOSDAQ	유통	N	N	N	N	N	1830	-22	5	-1.19	408003810	221442	15.10	1840	1875	1824	2405	1297	1852	1842.49	0.41	-16984	1960	1906	1871	1817	1782	1896	1807	30	553	100	1290	1	1	30027963	550	19.06	1.37	12	0.74	96.00	1340.00	2310	20240523	-20.78	1086	20241210	68.51	2250	-18.67	20250121	1257	45.58	20250102	2310	-20.78	20240523	1086	68.51	20241210	2.95	N	299170	100	30 억	123967	N	N	N	N
17	20250227	091249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1875	23	2	1.24	114744552	61863	4.22	1840	1875	1839	2405	1297	1852	1854.82	0.41	12496	1960	1906	1871	1817	1782	1896	1807	30	553	100	1290	1	1	30027963	563	19.53	1.40	12	0.21	96.00	1340.00	2310	20240523	-18.83	1086	20241210	72.65	2250	-16.67	20250121	1257	49.16	20250102	2310	-18.83	20240523	1086	72.65	20241210	2.95	N	299170	100	30 억	123967	N	N	N	N
18	20250226	161157	57	100.00	KOSDAQ	유통	N	N	N	N	N	1852	-10	5	-0.54	2710875108	1439021	16.01	1852	1925	1836	2420	1304	1862	1883.86	0.62	-72016	2193	2027	1889	1723	1585	2110	1806	30	558	100	1300	1	1	30027963	556	19.29	1.38	12	4.79	96.00	1340.00	2310	20240523	-19.83	1086	20241210	70.53	2250	-17.69	20250121	1257	47.33	20250102	2310	-19.83	20240523	1086	70.53	20241210	2.96	N	299170	100	30 억	186730	N	N	N	N
19	20250226	151203	57	100.00	KOSDAQ	유통	N	N	N	N	N	1854	-8	5	-0.43	2630706397	1395744	15.53	1852	1925	1836	2420	1304	1862	1884.82	0.62	-75126	2193	2027	1889	1723	1585	2110	1806	30	558	100	1300	1	1	30027963	557	19.31	1.38	12	4.65	96.00	1340.00	2310	20240523	-19.74	1086	20241210	70.72	2250	-17.60	20250121	1257	47.49	20250102	2310	-19.74	20240523	1086	70.72	20241210	2.96	N	299170	100	30 억	186730	N	N	N	N
20	20250226	141200	57	100.00	KOSDAQ	유통	N	N	N	N	N	1870	8	2	0.43	2391916802	1267063	14.10	1852	1925	1836	2420	1304	1862	1887.78	0.62	-100021	2193	2027	1889	1723	1585	2110	1806	30	558	100	1300	1	1	30027963	562	19.48	1.40	12	4.22	96.00	1340.00	2310	20240523	-19.05	1086	20241210	72.19	2250	-16.89	20250121	1257	48.77	20250102	2310	-19.05	20240523	1086	72.19	20241210	2.96	N	299170	100	30 억	186730	N	N	N	N
21	20250226	131158	57	100.00	KOSDAQ	유통	N	N	N	N	N	1880	18	2	0.97	2170001375	1148611	12.78	1852	1925	1836	2420	1304	1862	1889.26	0.62	-114286	2193	2027	1889	1723	1585	2110	1806	30	558	100	1300	1	1	30027963	565	19.58	1.40	12	3.83	96.00	1340.00	2310	20240523	-18.61	1086	20241210	73.11	2250	-16.44	20250121	1257	49.56	20250102	2310	-18.61	20240523	1086	73.11	20241210	2.96	N	299170	100	30 억	186730	N	N	N	N
22	20250226	121158	57	100.00	KOSDAQ	유통	N	N	N	N	N	1882	20	2	1.07	2030210056	1074136	11.95	1852	1925	1836	2420	1304	1862	1890.11	0.62	-110835	2193	2027	1889	1723	1585	2110	1806	30	558	100	1300	1	1	30027963	565	19.60	1.40	12	3.58	96.00	1340.00	2310	20240523	-18.53	1086	20241210	73.30	2250	-16.36	20250121	1257	49.72	20250102	2310	-18.53	20240523	1086	73.30	20241210	2.96	N	299170	100	30 억	186730	N	N	N	N
23	20250226	111157	57	100.00	KOSDAQ	유통	N	N	N	N	N	1893	31	2	1.66	1903184285	1006823	11.20	1852	1925	1836	2420	1304	1862	1890.31	0.62	-106534	2193	2027	1889	1723	1585	2110	1806	30	558	100	1300	1	1	30027963	568	19.72	1.41	12	3.35	96.00	1340.00	2310	20240523	-18.05	1086	20241210	74.31	2250	-15.87	20250121	1257	50.60	20250102	2310	-18.05	20240523	1086	74.31	20241210	2.96	N	299170	100	30 억	186730	N	N	N	N
24	20250226	101154	57	100.00	KOSDAQ	유통	N	N	N	N	N	1895	33	2	1.77	1726587111	913651	10.17	1852	1925	1836	2420	1304	1862	1889.79	0.62	-101102	2193	2027	1889	1723	1585	2110	1806	30	558	100	1300	1	1	30027963	569	19.74	1.41	12	3.04	96.00	1340.00	2310	20240523	-17.97	1086	20241210	74.49	2250	-15.78	20250121	1257	50.76	20250102	2310	-17.97	20240523	1086	74.49	20241210	2.96	N	299170	100	30 억	186730	N	N	N	N
25	20250226	091205	57	100.00	KOSDAQ	유통	N	N	N	N	N	1841	-21	5	-1.13	233600868	126207	1.40	1852	1871	1836	2420	1304	1862	1850.87	0.62	-22590	2193	2027	1889	1723	1585	2110	1806	30	558	100	1300	1	1	30027963	553	19.18	1.37	12	0.42	96.00	1340.00	2310	20240523	-20.30	1086	20241210	69.52	2250	-18.18	20250121	1257	46.46	20250102	2310	-20.30	20240523	1086	69.52	20241210	2.96	N	299170	100	30 억	186730	N	N	N	N
26	20250225	161149	57	100.00	KOSDAQ	유통	N	N	N	N	N	1862	98	2	5.56	17405319973	8950552	2757.03	1805	2055	1751	2290	1235	1764	1944.67	0.45	59842	1840	1802	1740	1702	1640	1821	1721	30	526	100	1230	1	1	30027963	559	19.40	1.39	12	29.81	96.00	1340.00	2310	20240523	-19.39	1086	20241210	71.45	2250	-17.24	20250121	1257	48.13	20250102	2310	-19.39	20240523	1086	71.45	20241210	2.87	N	299170	100	30 억	136412	N	N	N	N
27	20250225	151149	57	100.00	KOSDAQ	유통	N	N	N	N	N	1857	93	2	5.27	17213503245	8847321	2725.23	1805	2055	1751	2290	1235	1764	1945.62	0.45	54671	1840	1802	1740	1702	1640	1821	1721	30	526	100	1230	1	1	30027963	558	19.34	1.39	12	29.46	96.00	1340.00	2310	20240523	-19.61	1086	20241210	70.99	2250	-17.47	20250121	1257	47.73	20250102	2310	-19.61	20240523	1086	70.99	20241210	2.87	N	299170	100	30 억	136412	N	N	N	N
28	20250225	141147	57	100.00	KOSDAQ	유통	N	N	N	N	N	1855	91	2	5.16	16823671270	8637691	2660.66	1805	2055	1751	2290	1235	1764	1947.70	0.45	31457	1840	1802	1740	1702	1640	1821	1721	30	526	100	1230	1	1	30027963	557	19.32	1.38	12	28.77	96.00	1340.00	2310	20240523	-19.70	1086	20241210	70.81	2250	-17.56	20250121	1257	47.57	20250102	2310	-19.70	20240523	1086	70.81	20241210	2.87	N	299170	100	30 억	136412	N	N	N	N
29	20250225	131153	57	100.00	KOSDAQ	유통	N	N	N	N	N	1860	96	2	5.44	16069783422	8230348	2535.18	1805	2055	1751	2290	1235	1764	1952.50	0.45	-367	1840	1802	1740	1702	1640	1821	1721	30	526	100	1230	1	1	30027963	559	19.38	1.39	12	27.41	96.00	1340.00	2310	20240523	-19.48	1086	20241210	71.27	2250	-17.33	20250121	1257	47.97	20250102	2310	-19.48	20240523	1086	71.27	20241210	2.87	N	299170	100	30 억	136412	N	N	N	N
30	20250225	121150	57	100.00	KOSDAQ	유통	N	N	N	N	N	1889	125	2	7.09	15019244455	7669132	2362.31	1805	2055	1751	2290	1235	1764	1958.40	0.45	-28423	1840	1802	1740	1702	1640	1821	1721	30	526	100	1230	1	1	30027963	567	19.68	1.41	12	25.54	96.00	1340.00	2310	20240523	-18.23	1086	20241210	73.94	2250	-16.04	20250121	1257	50.28	20250102	2310	-18.23	20240523	1086	73.94	20241210	2.87	N	299170	100	30 억	136412	N	N	N	N
31	20250225	111148	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	251	2	14.23	12046688306	6142160	1891.96	1805	2055	1751	2290	1235	1764	1961.31	0.45	-89619	1840	1802	1740	1702	1640	1821	1721	30	526	100	1230	5	1	30027963	605	20.99	1.50	12	20.45	96.00	1340.00	2310	20240523	-12.77	1086	20241210	85.54	2250	-10.44	20250121	1257	60.30	20250102	2310	-12.77	20240523	1086	85.54	20241210	2.87	N	299170	100	30 억	136412	N	N	N	N
32	20250225	101146	57	100.00	KOSDAQ	유통	N	N	N	N	N	1798	34	2	1.93	480527384	270447	83.31	1805	1805	1751	2290	1235	1764	1776.79	0.45	-25905	1840	1802	1740	1702	1640	1821	1721	30	526	100	1230	1	1	30027963	540	18.73	1.34	12	0.90	96.00	1340.00	2310	20240523	-22.16	1086	20241210	65.56	2250	-20.09	20250121	1257	43.04	20250102	2310	-22.16	20240523	1086	65.56	20241210	2.87	N	299170	100	30 억	136412	N	N	N	N
33	20250225	091153	57	100.00	KOSDAQ	유통	N	N	N	N	N	1751	-13	5	-0.74	147220160	82717	25.48	1805	1805	1751	2290	1235	1764	1779.81	0.45	-34819	1840	1802	1740	1702	1640	1821	1721	30	526	100	1230	1	1	30027963	526	18.24	1.31	12	0.28	96.00	1340.00	2310	20240523	-24.20	1086	20241210	61.23	2250	-22.18	20250121	1257	39.30	20250102	2310	-24.20	20240523	1086	61.23	20241210	2.87	N	299170	100	30 억	136412	N	N	N	N
34	20250224	161139	57	100.00	KOSDAQ	유통	N	N	N	N	N	1764	4	2	0.23	556022607	319987	123.18	1725	1778	1678	2285	1232	1760	1737.51	0.51	-17326	1799	1779	1747	1727	1695	1789	1737	30	525	100	1230	1	1	30027963	530	18.38	1.32	12	1.07	96.00	1340.00	2310	20240523	-23.64	1086	20241210	62.43	2250	-21.60	20250121	1257	40.33	20250102	2310	-23.64	20240523	1086	62.43	20241210	2.83	N	299170	100	30 억	153537	N	N	N	N
35	20250224	151139	57	100.00	KOSDAQ	유통	N	N	N	N	N	1772	12	2	0.68	516357956	297487	114.52	1725	1778	1678	2285	1232	1760	1735.70	0.51	-15775	1799	1779	1747	1727	1695	1789	1737	30	525	100	1230	1	1	30027963	532	18.46	1.32	12	0.99	96.00	1340.00	2310	20240523	-23.29	1086	20241210	63.17	2250	-21.24	20250121	1257	40.97	20250102	2310	-23.29	20240523	1086	63.17	20241210	2.83	N	299170	100	30 억	153537	N	N	N	N
36	20250224	141137	57	100.00	KOSDAQ	유통	N	N	N	N	N	1760	0	3	0.00	364673371	211375	81.37	1725	1762	1678	2285	1232	1760	1725.18	0.51	11147	1799	1779	1747	1727	1695	1789	1737	30	525	100	1230	1	1	30027963	528	18.33	1.31	12	0.70	96.00	1340.00	2310	20240523	-23.81	1086	20241210	62.06	2250	-21.78	20250121	1257	40.02	20250102	2310	-23.81	20240523	1086	62.06	20241210	2.83	N	299170	100	30 억	153537	N	N	N	N
37	20250224	131139	57	100.00	KOSDAQ	유통	N	N	N	N	N	1760	0	3	0.00	332201105	192899	74.26	1725	1761	1678	2285	1232	1760	1722.07	0.51	18387	1799	1779	1747	1727	1695	1789	1737	30	525	100	1230	1	1	30027963	528	18.33	1.31	12	0.64	96.00	1340.00	2310	20240523	-23.81	1086	20241210	62.06	2250	-21.78	20250121	1257	40.02	20250102	2310	-23.81	20240523	1086	62.06	20241210	2.83	N	299170	100	30 억	153537	N	N	N	N
38	20250224	121136	57	100.00	KOSDAQ	유통	N	N	N	N	N	1744	-16	5	-0.91	301377532	175291	67.48	1725	1744	1678	2285	1232	1760	1719.20	0.51	16227	1799	1779	1747	1727	1695	1789	1737	30	525	100	1230	1	1	30027963	524	18.17	1.30	12	0.58	96.00	1340.00	2310	20240523	-24.50	1086	20241210	60.59	2250	-22.49	20250121	1257	38.74	20250102	2310	-24.50	20240523	1086	60.59	20241210	2.83	N	299170	100	30 억	153537	N	N	N	N
39	20250224	111134	57	100.00	KOSDAQ	유통	N	N	N	N	N	1734	-26	5	-1.48	260043993	151530	58.33	1725	1740	1678	2285	1232	1760	1716.00	0.51	12708	1799	1779	1747	1727	1695	1789	1737	30	525	100	1230	1	1	30027963	521	18.06	1.29	12	0.50	96.00	1340.00	2310	20240523	-24.94	1086	20241210	59.67	2250	-22.93	20250121	1257	37.95	20250102	2310	-24.94	20240523	1086	59.67	20241210	2.83	N	299170	100	30 억	153537	N	N	N	N
40	20250224	101133	57	100.00	KOSDAQ	유통	N	N	N	N	N	1716	-44	5	-2.50	219926306	128188	49.35	1725	1740	1678	2285	1232	1760	1715.51	0.51	9202	1799	1779	1747	1727	1695	1789	1737	30	525	100	1230	1	1	30027963	515	17.88	1.28	12	0.43	96.00	1340.00	2310	20240523	-25.71	1086	20241210	58.01	2250	-23.73	20250121	1257	36.52	20250102	2310	-25.71	20240523	1086	58.01	20241210	2.83	N	299170	100	30 억	153537	N	N	N	N
41	20250224	091141	57	100.00	KOSDAQ	유통	N	N	N	N	N	1725	-35	5	-1.99	49875581	28890	11.12	1725	1740	1720	2285	1232	1760	1725.91	0.51	-1586	1799	1779	1747	1727	1695	1789	1737	30	525	100	1230	1	1	30027963	518	17.97	1.29	12	0.10	96.00	1340.00	2310	20240523	-25.32	1086	20241210	58.84	2250	-23.33	20250121	1257	37.23	20250102	2310	-25.32	20240523	1086	58.84	20241210	2.83	N	299170	100	30 억	153537	N	N	N	N
42	20250221	161129	57	100.00	KOSDAQ	유통	N	N	N	N	N	1760	22	2	1.27	444756711	254829	43.12	1730	1767	1715	2255	1217	1738	1745.28	0.70	-55039	1811	1774	1756	1719	1701	1765	1710	30	517	100	1210	1	1	30027963	528	18.33	1.31	12	0.85	96.00	1340.00	2310	20240523	-23.81	1086	20241210	62.06	2250	-21.78	20250121	1257	40.02	20250102	2310	-23.81	20240523	1086	62.06	20241210	2.90	N	299170	100	30 억	208776	N	N	N	N
43	20250221	151134	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	23	2	1.32	411025957	235609	39.87	1730	1767	1715	2255	1217	1738	1744.53	0.70	-55773	1811	1774	1756	1719	1701	1765	1710	30	517	100	1210	1	1	30027963	529	18.34	1.31	12	0.78	96.00	1340.00	2310	20240523	-23.77	1086	20241210	62.15	2250	-21.73	20250121	1257	40.10	20250102	2310	-23.77	20240523	1086	62.15	20241210	2.90	N	299170	100	30 억	208776	N	N	N	N
44	20250221	141135	57	100.00	KOSDAQ	유통	N	N	N	N	N	1741	3	2	0.17	341878086	196010	33.17	1730	1767	1715	2255	1217	1738	1744.19	0.70	-52724	1811	1774	1756	1719	1701	1765	1710	30	517	100	1210	1	1	30027963	523	18.14	1.30	12	0.65	96.00	1340.00	2310	20240523	-24.63	1086	20241210	60.31	2250	-22.62	20250121	1257	38.50	20250102	2310	-24.63	20240523	1086	60.31	20241210	2.90	N	299170	100	30 억	208776	N	N	N	N
45	20250221	131133	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	12	2	0.69	311253271	178434	30.20	1730	1767	1715	2255	1217	1738	1744.36	0.70	-47026	1811	1774	1756	1719	1701	1765	1710	30	517	100	1210	1	1	30027963	525	18.23	1.31	12	0.59	96.00	1340.00	2310	20240523	-24.24	1086	20241210	61.14	2250	-22.22	20250121	1257	39.22	20250102	2310	-24.24	20240523	1086	61.14	20241210	2.90	N	299170	100	30 억	208776	N	N	N	N
46	20250221	121134	57	100.00	KOSDAQ	유통	N	N	N	N	N	1759	21	2	1.21	269605806	154641	26.17	1730	1767	1715	2255	1217	1738	1743.43	0.70	-41964	1811	1774	1756	1719	1701	1765	1710	30	517	100	1210	1	1	30027963	528	18.32	1.31	12	0.51	96.00	1340.00	2310	20240523	-23.85	1086	20241210	61.97	2250	-21.82	20250121	1257	39.94	20250102	2310	-23.85	20240523	1086	61.97	20241210	2.90	N	299170	100	30 억	208776	N	N	N	N
47	20250221	111130	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	23	2	1.32	229400164	131794	22.30	1730	1767	1715	2255	1217	1738	1740.60	0.70	-35019	1811	1774	1756	1719	1701	1765	1710	30	517	100	1210	1	1	30027963	529	18.34	1.31	12	0.44	96.00	1340.00	2310	20240523	-23.77	1086	20241210	62.15	2250	-21.73	20250121	1257	40.10	20250102	2310	-23.77	20240523	1086	62.15	20241210	2.90	N	299170	100	30 억	208776	N	N	N	N
48	20250221	101132	57	100.00	KOSDAQ	유통	N	N	N	N	N	1745	7	2	0.40	130243168	75084	12.71	1730	1750	1715	2255	1217	1738	1734.63	0.70	-15642	1811	1774	1756	1719	1701	1765	1710	30	517	100	1210	1	1	30027963	524	18.18	1.30	12	0.25	96.00	1340.00	2310	20240523	-24.46	1086	20241210	60.68	2250	-22.44	20250121	1257	38.82	20250102	2310	-24.46	20240523	1086	60.68	20241210	2.90	N	299170	100	30 억	208776	N	N	N	N
49	20250221	091135	57	100.00	KOSDAQ	유통	N	N	N	N	N	1740	2	2	0.12	49181974	28472	4.82	1730	1750	1715	2255	1217	1738	1727.38	0.70	2063	1811	1774	1756	1719	1701	1765	1710	30	517	100	1210	1	1	30027963	522	18.12	1.30	12	0.09	96.00	1340.00	2310	20240523	-24.68	1086	20241210	60.22	2250	-22.67	20250121	1257	38.42	20250102	2310	-24.68	20240523	1086	60.22	20241210	2.90	N	299170	100	30 억	208776	N	N	N	N
50	20250220	161124	57	100.00	KOSDAQ	유통	N	N	N	N	N	1738	-32	5	-1.81	1028107446	585243	49.23	1770	1793	1738	2300	1239	1770	1756.74	0.76	-18145	1852	1811	1784	1743	1716	1797	1729	30	530	100	1230	1	1	30027963	522	18.10	1.30	12	1.95	96.00	1340.00	2310	20240523	-24.76	1086	20241210	60.04	2250	-22.76	20250121	1257	38.27	20250102	2310	-24.76	20240523	1086	60.04	20241210	2.82	N	299170	100	30 억	226921	N	N	N	N
51	20250220	151130	57	100.00	KOSDAQ	유통	N	N	N	N	N	1742	-28	5	-1.58	988235568	562320	47.30	1770	1793	1739	2300	1239	1770	1757.43	0.76	-23535	1852	1811	1784	1743	1716	1797	1729	30	530	100	1230	1	1	30027963	523	18.15	1.30	12	1.87	96.00	1340.00	2310	20240523	-24.59	1086	20241210	60.41	2250	-22.58	20250121	1257	38.58	20250102	2310	-24.59	20240523	1086	60.41	20241210	2.82	N	299170	100	30 억	226921	N	N	N	N
52	20250220	141129	57	100.00	KOSDAQ	유통	N	N	N	N	N	1745	-25	5	-1.41	863252819	490545	41.27	1770	1793	1741	2300	1239	1770	1759.78	0.76	-28635	1852	1811	1784	1743	1716	1797	1729	30	530	100	1230	1	1	30027963	524	18.18	1.30	12	1.63	96.00	1340.00	2310	20240523	-24.46	1086	20241210	60.68	2250	-22.44	20250121	1257	38.82	20250102	2310	-24.46	20240523	1086	60.68	20241210	2.82	N	299170	100	30 억	226921	N	N	N	N
53	20250220	131126	57	100.00	KOSDAQ	유통	N	N	N	N	N	1758	-12	5	-0.68	656486508	372307	31.32	1770	1793	1748	2300	1239	1770	1763.29	0.76	-27539	1852	1811	1784	1743	1716	1797	1729	30	530	100	1230	1	1	30027963	528	18.31	1.31	12	1.24	96.00	1340.00	2310	20240523	-23.90	1086	20241210	61.88	2250	-21.87	20250121	1257	39.86	20250102	2310	-23.90	20240523	1086	61.88	20241210	2.82	N	299170	100	30 억	226921	N	N	N	N
54	20250220	121127	57	100.00	KOSDAQ	유통	N	N	N	N	N	1767	-3	5	-0.17	611445146	346705	29.17	1770	1793	1748	2300	1239	1770	1763.59	0.76	-26989	1852	1811	1784	1743	1716	1797	1729	30	530	100	1230	1	1	30027963	531	18.41	1.32	12	1.15	96.00	1340.00	2310	20240523	-23.51	1086	20241210	62.71	2250	-21.47	20250121	1257	40.57	20250102	2310	-23.51	20240523	1086	62.71	20241210	2.82	N	299170	100	30 억	226921	N	N	N	N
55	20250220	111127	57	100.00	KOSDAQ	유통	N	N	N	N	N	1770	0	3	0.00	510212484	289279	24.33	1770	1793	1748	2300	1239	1770	1763.74	0.76	-31763	1852	1811	1784	1743	1716	1797	1729	30	530	100	1230	1	1	30027963	531	18.44	1.32	12	0.96	96.00	1340.00	2310	20240523	-23.38	1086	20241210	62.98	2250	-21.33	20250121	1257	40.81	20250102	2310	-23.38	20240523	1086	62.98	20241210	2.82	N	299170	100	30 억	226921	N	N	N	N
56	20250220	101128	57	100.00	KOSDAQ	유통	N	N	N	N	N	1780	10	2	0.56	359498422	204004	17.16	1770	1793	1748	2300	1239	1770	1762.21	0.76	-30275	1852	1811	1784	1743	1716	1797	1729	30	530	100	1230	1	1	30027963	534	18.54	1.33	12	0.68	96.00	1340.00	2310	20240523	-22.94	1086	20241210	63.90	2250	-20.89	20250121	1257	41.61	20250102	2310	-22.94	20240523	1086	63.90	20241210	2.82	N	299170	100	30 억	226921	N	N	N	N
57	20250220	091131	57	100.00	KOSDAQ	유통	N	N	N	N	N	1763	-7	5	-0.40	52821867	29955	2.52	1770	1775	1756	2300	1239	1770	1763.37	0.76	-13483	1852	1811	1784	1743	1716	1797	1729	30	530	100	1230	1	1	30027963	529	18.36	1.32	12	0.10	96.00	1340.00	2310	20240523	-23.68	1086	20241210	62.34	2250	-21.64	20250121	1257	40.25	20250102	2310	-23.68	20240523	1086	62.34	20241210	2.82	N	299170	100	30 억	226921	N	N	N	N
58	20250219	161122	57	100.00	KOSDAQ	유통	N	N	N	N	N	1770	-55	5	-3.01	2113600404	1183980	9.62	1825	1825	1757	2370	1278	1825	1785.15	0.72	11392	2191	2007	1841	1657	1491	2100	1750	30	545	100	1270	1	1	30027963	531	18.44	1.32	12	3.94	96.00	1340.00	2310	20240523	-23.38	1086	20241210	62.98	2250	-21.33	20250121	1257	40.81	20250102	2310	-23.38	20240523	1086	62.98	20241210	3.08	N	299170	100	30 억	215296	N	N	N	N
59	20250219	151126	57	100.00	KOSDAQ	유통	N	N	N	N	N	1773	-52	5	-2.85	2057990138	1152605	9.36	1825	1825	1757	2370	1278	1825	1785.46	0.72	19321	2191	2007	1841	1657	1491	2100	1750	30	545	100	1270	1	1	30027963	532	18.47	1.32	12	3.84	96.00	1340.00	2310	20240523	-23.25	1086	20241210	63.26	2250	-21.20	20250121	1257	41.05	20250102	2310	-23.25	20240523	1086	63.26	20241210	3.08	N	299170	100	30 억	215296	N	N	N	N
60	20250219	141122	57	100.00	KOSDAQ	유통	N	N	N	N	N	1775	-50	5	-2.74	1846562988	1033282	8.39	1825	1825	1757	2370	1278	1825	1787.03	0.72	1155	2191	2007	1841	1657	1491	2100	1750	30	545	100	1270	1	1	30027963	533	18.49	1.32	12	3.44	96.00	1340.00	2310	20240523	-23.16	1086	20241210	63.44	2250	-21.11	20250121	1257	41.21	20250102	2310	-23.16	20240523	1086	63.44	20241210	3.08	N	299170	100	30 억	215296	N	N	N	N
61	20250219	131123	57	100.00	KOSDAQ	유통	N	N	N	N	N	1790	-35	5	-1.92	1657418317	927036	7.53	1825	1825	1757	2370	1278	1825	1787.80	0.72	732	2191	2007	1841	1657	1491	2100	1750	30	545	100	1270	1	1	30027963	538	18.65	1.34	12	3.09	96.00	1340.00	2310	20240523	-22.51	1086	20241210	64.83	2250	-20.44	20250121	1257	42.40	20250102	2310	-22.51	20240523	1086	64.83	20241210	3.08	N	299170	100	30 억	215296	N	N	N	N
62	20250219	121122	57	100.00	KOSDAQ	유통	N	N	N	N	N	1790	-35	5	-1.92	1539317329	861050	7.00	1825	1825	1757	2370	1278	1825	1787.65	0.72	484	2191	2007	1841	1657	1491	2100	1750	30	545	100	1270	1	1	30027963	538	18.65	1.34	12	2.87	96.00	1340.00	2310	20240523	-22.51	1086	20241210	64.83	2250	-20.44	20250121	1257	42.40	20250102	2310	-22.51	20240523	1086	64.83	20241210	3.08	N	299170	100	30 억	215296	N	N	N	N
63	20250219	111123	57	100.00	KOSDAQ	유통	N	N	N	N	N	1787	-38	5	-2.08	1380323023	772123	6.27	1825	1825	1757	2370	1278	1825	1787.62	0.72	15283	2191	2007	1841	1657	1491	2100	1750	30	545	100	1270	1	1	30027963	537	18.61	1.33	12	2.57	96.00	1340.00	2310	20240523	-22.64	1086	20241210	64.55	2250	-20.58	20250121	1257	42.16	20250102	2310	-22.64	20240523	1086	64.55	20241210	3.08	N	299170	100	30 억	215296	N	N	N	N
64	20250219	101123	57	100.00	KOSDAQ	유통	N	N	N	N	N	1781	-44	5	-2.41	1082345762	603645	4.90	1825	1825	1765	2370	1278	1825	1792.93	0.72	32013	2191	2007	1841	1657	1491	2100	1750	30	545	100	1270	1	1	30027963	535	18.55	1.33	12	2.01	96.00	1340.00	2310	20240523	-22.90	1086	20241210	64.00	2250	-20.84	20250121	1257	41.69	20250102	2310	-22.90	20240523	1086	64.00	20241210	3.08	N	299170	100	30 억	215296	N	N	N	N
65	20250219	091125	57	100.00	KOSDAQ	유통	N	N	N	N	N	1791	-34	5	-1.86	421201429	233127	1.89	1825	1825	1789	2370	1278	1825	1806.62	0.72	-11416	2191	2007	1841	1657	1491	2100	1750	30	545	100	1270	1	1	30027963	538	18.66	1.34	12	0.78	96.00	1340.00	2310	20240523	-22.47	1086	20241210	64.92	2250	-20.40	20250121	1257	42.48	20250102	2310	-22.47	20240523	1086	64.92	20241210	3.08	N	299170	100	30 억	215296	N	N	N	N
66	20250218	161119	57	100.00	KOSDAQ	유통	N	N	N	N	N	1825	132	2	7.80	22930016607	12256663	1327.12	1692	2025	1675	2200	1186	1693	1870.93	0.22	135592	1776	1734	1668	1626	1560	1755	1647	30	507	100	1180	1	1	30027963	548	19.01	1.36	12	40.82	96.00	1340.00	2310	20240523	-21.00	1086	20241210	68.05	2250	-18.89	20250121	1257	45.19	20250102	2310	-21.00	20240523	1086	68.05	20241210	3.00	N	299170	100	30 억	64965	N	N	N	N
67	20250218	151121	57	100.00	KOSDAQ	유통	N	N	N	N	N	1823	130	2	7.68	22576699228	12063217	1306.17	1692	2025	1675	2200	1186	1693	1871.53	0.22	124770	1776	1734	1668	1626	1560	1755	1647	30	507	100	1180	1	1	30027963	547	18.99	1.36	12	40.17	96.00	1340.00	2310	20240523	-21.08	1086	20241210	67.86	2250	-18.98	20250121	1257	45.03	20250102	2310	-21.08	20240523	1086	67.86	20241210	3.00	N	299170	100	30 억	64965	N	N	N	N
68	20250218	141122	57	100.00	KOSDAQ	유통	N	N	N	N	N	1813	120	2	7.09	16456955338	8796073	952.42	1692	2025	1675	2200	1186	1693	1870.94	0.22	37474	1776	1734	1668	1626	1560	1755	1647	30	507	100	1180	1	1	30027963	544	18.89	1.35	12	29.29	96.00	1340.00	2310	20240523	-21.52	1086	20241210	66.94	2250	-19.42	20250121	1257	44.23	20250102	2310	-21.52	20240523	1086	66.94	20241210	3.00	N	299170	100	30 억	64965	N	N	N	N
69	20250218	131119	57	100.00	KOSDAQ	유통	N	N	N	N	N	1759	66	2	3.90	4140641481	2332279	252.53	1692	1822	1675	2200	1186	1693	1775.36	0.22	125535	1776	1734	1668	1626	1560	1755	1647	30	507	100	1180	1	1	30027963	528	18.32	1.31	12	7.77	96.00	1340.00	2310	20240523	-23.85	1086	20241210	61.97	2250	-21.82	20250121	1257	39.94	20250102	2310	-23.85	20240523	1086	61.97	20241210	3.00	N	299170	100	30 억	64965	N	N	N	N
70	20250218	121121	57	100.00	KOSDAQ	유통	N	N	N	N	N	1782	89	2	5.26	3865928867	2177653	235.79	1692	1822	1675	2200	1186	1693	1775.27	0.22	127108	1776	1734	1668	1626	1560	1755	1647	30	507	100	1180	1	1	30027963	535	18.56	1.33	12	7.25	96.00	1340.00	2310	20240523	-22.86	1086	20241210	64.09	2250	-20.80	20250121	1257	41.77	20250102	2310	-22.86	20240523	1086	64.09	20241210	3.00	N	299170	100	30 억	64965	N	N	N	N
71	20250218	111119	57	100.00	KOSDAQ	유통	N	N	N	N	N	1800	107	2	6.32	3342125501	1887144	204.33	1692	1820	1675	2200	1186	1693	1771.00	0.22	91962	1776	1734	1668	1626	1560	1755	1647	30	507	100	1180	1	1	30027963	541	18.75	1.34	12	6.28	96.00	1340.00	2310	20240523	-22.08	1086	20241210	65.75	2250	-20.00	20250121	1257	43.20	20250102	2310	-22.08	20240523	1086	65.75	20241210	3.00	N	299170	100	30 억	64965	N	N	N	N
72	20250218	101119	57	100.00	KOSDAQ	유통	N	N	N	N	N	1709	16	2	0.95	296239686	174497	18.89	1692	1714	1675	2200	1186	1693	1697.68	0.22	10784	1776	1734	1668	1626	1560	1755	1647	30	507	100	1180	1	1	30027963	513	17.80	1.28	12	0.58	96.00	1340.00	2310	20240523	-26.02	1086	20241210	57.37	2250	-24.04	20250121	1257	35.96	20250102	2310	-26.02	20240523	1086	57.37	20241210	3.00	N	299170	100	30 억	64965	N	N	N	N
73	20250218	091122	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	-3	5	-0.18	73975049	43800	4.74	1692	1702	1675	2200	1186	1693	1688.93	0.22	-14131	1776	1734	1668	1626	1560	1755	1647	30	507	100	1180	1	1	30027963	507	17.60	1.26	12	0.15	96.00	1340.00	2310	20240523	-26.84	1086	20241210	55.62	2250	-24.89	20250121	1257	34.45	20250102	2310	-26.84	20240523	1086	55.62	20241210	3.00	N	299170	100	30 억	64965	N	N	N	N
74	20250217	161118	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	57	2	3.48	1548229544	922054	324.70	1630	1710	1602	2125	1146	1636	1679.09	0.16	16028	1652	1643	1633	1624	1614	1648	1629	30	489	100	1140	1	1	30027963	508	17.64	1.26	12	3.07	96.00	1340.00	2310	20240523	-26.71	1086	20241210	55.89	2250	-24.76	20250121	1257	34.69	20250102	2310	-26.71	20240523	1086	55.89	20241210	2.93	N	299170	100	30 억	48937	N	N	N	N
75	20250217	151117	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	57	2	3.48	1514234663	901951	317.62	1630	1710	1602	2125	1146	1636	1678.84	0.16	14717	1652	1643	1633	1624	1614	1648	1629	30	489	100	1140	1	1	30027963	508	17.64	1.26	12	3.00	96.00	1340.00	2310	20240523	-26.71	1086	20241210	55.89	2250	-24.76	20250121	1257	34.69	20250102	2310	-26.71	20240523	1086	55.89	20241210	2.93	N	299170	100	30 억	48937	N	N	N	N
76	20250217	141115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1686	50	2	3.06	1469398609	875381	308.26	1630	1710	1602	2125	1146	1636	1678.58	0.16	12064	1652	1643	1633	1624	1614	1648	1629	30	489	100	1140	1	1	30027963	506	17.56	1.26	12	2.92	96.00	1340.00	2310	20240523	-27.01	1086	20241210	55.25	2250	-25.07	20250121	1257	34.13	20250102	2310	-27.01	20240523	1086	55.25	20241210	2.93	N	299170	100	30 억	48937	N	N	N	N
77	20250217	131120	57	100.00	KOSDAQ	유통	N	N	N	N	N	1686	50	2	3.06	1404653406	836976	294.74	1630	1710	1602	2125	1146	1636	1678.25	0.16	8296	1652	1643	1633	1624	1614	1648	1629	30	489	100	1140	1	1	30027963	506	17.56	1.26	12	2.79	96.00	1340.00	2310	20240523	-27.01	1086	20241210	55.25	2250	-25.07	20250121	1257	34.13	20250102	2310	-27.01	20240523	1086	55.25	20241210	2.93	N	299170	100	30 억	48937	N	N	N	N
78	20250217	121120	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	61	2	3.73	1348608004	803786	283.05	1630	1710	1602	2125	1146	1636	1677.82	0.16	8248	1652	1643	1633	1624	1614	1648	1629	30	489	100	1140	1	1	30027963	510	17.68	1.27	12	2.68	96.00	1340.00	2310	20240523	-26.54	1086	20241210	56.26	2250	-24.58	20250121	1257	35.00	20250102	2310	-26.54	20240523	1086	56.26	20241210	2.93	N	299170	100	30 억	48937	N	N	N	N
79	20250217	111118	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	61	2	3.73	1259058831	750828	264.40	1630	1710	1602	2125	1146	1636	1676.89	0.16	-7671	1652	1643	1633	1624	1614	1648	1629	30	489	100	1140	1	1	30027963	510	17.68	1.27	12	2.50	96.00	1340.00	2310	20240523	-26.54	1086	20241210	56.26	2250	-24.58	20250121	1257	35.00	20250102	2310	-26.54	20240523	1086	56.26	20241210	2.93	N	299170	100	30 억	48937	N	N	N	N
80	20250217	101115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1683	47	2	2.87	899134711	538861	189.76	1630	1700	1602	2125	1146	1636	1668.58	0.16	-8262	1652	1643	1633	1624	1614	1648	1629	30	489	100	1140	1	1	30027963	505	17.53	1.26	12	1.79	96.00	1340.00	2310	20240523	-27.14	1086	20241210	54.97	2250	-25.20	20250121	1257	33.89	20250102	2310	-27.14	20240523	1086	54.97	20241210	2.93	N	299170	100	30 억	48937	N	N	N	N
81	20250217	091117	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	-1	5	-0.06	35697399	21952	7.73	1630	1635	1619	2125	1146	1636	1626.16	0.16	1961	1652	1643	1633	1624	1614	1648	1629	30	489	100	1140	1	1	30027963	491	17.03	1.22	12	0.07	96.00	1340.00	2310	20240523	-29.22	1086	20241210	50.55	2250	-27.33	20250121	1257	30.07	20250102	2310	-29.22	20240523	1086	50.55	20241210	2.93	N	299170	100	30 억	48937	N	N	N	N
82	20250214	161110	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	0	3	0.00	459984510	282022	84.35	1630	1642	1623	2125	1146	1636	1631.00	0.05	33940	1697	1666	1643	1612	1589	1655	1601	30	489	100	1140	1	1	30027963	491	17.04	1.22	12	0.94	96.00	1340.00	2310	20240523	-29.18	1086	20241210	50.64	2250	-27.29	20250121	1257	30.15	20250102	2310	-29.18	20240523	1086	50.64	20241210	3.09	N	299170	100	30 억	14997	N	N	N	N
83	20250214	151109	57	100.00	KOSDAQ	유통	N	N	N	N	N	1629	-7	5	-0.43	435706148	267144	79.90	1630	1642	1623	2125	1146	1636	1630.97	0.05	41554	1697	1666	1643	1612	1589	1655	1601	30	489	100	1140	1	1	30027963	489	16.97	1.22	12	0.89	96.00	1340.00	2310	20240523	-29.48	1086	20241210	50.00	2250	-27.60	20250121	1257	29.59	20250102	2310	-29.48	20240523	1086	50.00	20241210	3.09	N	299170	100	30 억	14997	N	N	N	N
84	20250214	141110	57	100.00	KOSDAQ	유통	N	N	N	N	N	1633	-3	5	-0.18	369669326	226652	67.79	1630	1642	1623	2125	1146	1636	1630.99	0.05	43518	1697	1666	1643	1612	1589	1655	1601	30	489	100	1140	1	1	30027963	490	17.01	1.22	12	0.75	96.00	1340.00	2310	20240523	-29.31	1086	20241210	50.37	2250	-27.42	20250121	1257	29.91	20250102	2310	-29.31	20240523	1086	50.37	20241210	3.09	N	299170	100	30 억	14997	N	N	N	N
85	20250214	131113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	0	3	0.00	342533250	210038	62.82	1630	1642	1623	2125	1146	1636	1630.80	0.05	43655	1697	1666	1643	1612	1589	1655	1601	30	489	100	1140	1	1	30027963	491	17.04	1.22	12	0.70	96.00	1340.00	2310	20240523	-29.18	1086	20241210	50.64	2250	-27.29	20250121	1257	30.15	20250102	2310	-29.18	20240523	1086	50.64	20241210	3.09	N	299170	100	30 억	14997	N	N	N	N
86	20250214	121109	57	100.00	KOSDAQ	유통	N	N	N	N	N	1634	-2	5	-0.12	301150698	184703	55.24	1630	1642	1623	2125	1146	1636	1630.44	0.05	34805	1697	1666	1643	1612	1589	1655	1601	30	489	100	1140	1	1	30027963	491	17.02	1.22	12	0.62	96.00	1340.00	2310	20240523	-29.26	1086	20241210	50.46	2250	-27.38	20250121	1257	29.99	20250102	2310	-29.26	20240523	1086	50.46	20241210	3.09	N	299170	100	30 억	14997	N	N	N	N
87	20250214	111106	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	0	3	0.00	251341695	154254	46.14	1630	1642	1623	2125	1146	1636	1629.38	0.05	32621	1697	1666	1643	1612	1589	1655	1601	30	489	100	1140	1	1	30027963	491	17.04	1.22	12	0.51	96.00	1340.00	2310	20240523	-29.18	1086	20241210	50.64	2250	-27.29	20250121	1257	30.15	20250102	2310	-29.18	20240523	1086	50.64	20241210	3.09	N	299170	100	30 억	14997	N	N	N	N
88	20250214	101107	57	100.00	KOSDAQ	유통	N	N	N	N	N	1627	-9	5	-0.55	176181230	108079	32.33	1630	1642	1623	2125	1146	1636	1630.09	0.05	14629	1697	1666	1643	1612	1589	1655	1601	30	489	100	1140	1	1	30027963	489	16.95	1.21	12	0.36	96.00	1340.00	2310	20240523	-29.57	1086	20241210	49.82	2250	-27.69	20250121	1257	29.44	20250102	2310	-29.57	20240523	1086	49.82	20241210	3.09	N	299170	100	30 억	14997	N	N	N	N
89	20250214	091112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	-1	5	-0.06	56532657	34698	10.38	1630	1637	1623	2125	1146	1636	1629.18	0.05	390	1697	1666	1643	1612	1589	1655	1601	30	489	100	1140	1	1	30027963	491	17.03	1.22	12	0.12	96.00	1340.00	2310	20240523	-29.22	1086	20241210	50.55	2250	-27.33	20250121	1257	30.07	20250102	2310	-29.22	20240523	1086	50.55	20241210	3.09	N	299170	100	30 억	14997	N	N	N	N
90	20250213	161101	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	-28	5	-1.68	528941538	322426	29.73	1670	1674	1620	2160	1165	1664	1640.51	0.04	3767	1890	1777	1709	1596	1528	1743	1562	30	496	100	1160	1	1	30027963	491	17.04	1.22	12	1.07	96.00	1340.00	2310	20240523	-29.18	1086	20241210	50.64	2250	-27.29	20250121	1257	30.15	20250102	2310	-29.18	20240523	1086	50.64	20241210	2.95	N	299170	100	30 억	11230	N	N	N	N
91	20250213	151102	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	-34	5	-2.04	491937027	299781	27.65	1670	1674	1620	2160	1165	1664	1640.99	0.04	3922	1890	1777	1709	1596	1528	1743	1562	30	496	100	1160	1	1	30027963	489	16.98	1.22	12	1.00	96.00	1340.00	2310	20240523	-29.44	1086	20241210	50.09	2250	-27.56	20250121	1257	29.67	20250102	2310	-29.44	20240523	1086	50.09	20241210	2.95	N	299170	100	30 억	11230	N	N	N	N
92	20250213	141058	57	100.00	KOSDAQ	유통	N	N	N	N	N	1627	-37	5	-2.22	416921317	253629	23.39	1670	1674	1626	2160	1165	1664	1643.82	0.04	5973	1890	1777	1709	1596	1528	1743	1562	30	496	100	1160	1	1	30027963	489	16.95	1.21	12	0.84	96.00	1340.00	2310	20240523	-29.57	1086	20241210	49.82	2250	-27.69	20250121	1257	29.44	20250102	2310	-29.57	20240523	1086	49.82	20241210	2.95	N	299170	100	30 억	11230	N	N	N	N
93	20250213	131100	57	100.00	KOSDAQ	유통	N	N	N	N	N	1632	-32	5	-1.92	370746420	225292	20.78	1670	1674	1631	2160	1165	1664	1645.63	0.04	13424	1890	1777	1709	1596	1528	1743	1562	30	496	100	1160	1	1	30027963	490	17.00	1.22	12	0.75	96.00	1340.00	2310	20240523	-29.35	1086	20241210	50.28	2250	-27.47	20250121	1257	29.83	20250102	2310	-29.35	20240523	1086	50.28	20241210	2.95	N	299170	100	30 억	11230	N	N	N	N
94	20250213	121058	57	100.00	KOSDAQ	유통	N	N	N	N	N	1648	-16	5	-0.96	308072896	186967	17.24	1670	1674	1635	2160	1165	1664	1647.74	0.04	14561	1890	1777	1709	1596	1528	1743	1562	30	496	100	1160	1	1	30027963	495	17.17	1.23	12	0.62	96.00	1340.00	2310	20240523	-28.66	1086	20241210	51.75	2250	-26.76	20250121	1257	31.11	20250102	2310	-28.66	20240523	1086	51.75	20241210	2.95	N	299170	100	30 억	11230	N	N	N	N
95	20250213	111058	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	-24	5	-1.44	263529906	159789	14.74	1670	1674	1635	2160	1165	1664	1649.24	0.04	12418	1890	1777	1709	1596	1528	1743	1562	30	496	100	1160	1	1	30027963	492	17.08	1.22	12	0.53	96.00	1340.00	2310	20240523	-29.00	1086	20241210	51.01	2250	-27.11	20250121	1257	30.47	20250102	2310	-29.00	20240523	1086	51.01	20241210	2.95	N	299170	100	30 억	11230	N	N	N	N
96	20250213	101059	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	-14	5	-0.84	166619861	100827	9.30	1670	1674	1639	2160	1165	1664	1652.53	0.04	9066	1890	1777	1709	1596	1528	1743	1562	30	496	100	1160	1	1	30027963	495	17.19	1.23	12	0.34	96.00	1340.00	2310	20240523	-28.57	1086	20241210	51.93	2250	-26.67	20250121	1257	31.26	20250102	2310	-28.57	20240523	1086	51.93	20241210	2.95	N	299170	100	30 억	11230	N	N	N	N
97	20250213	091053	57	100.00	KOSDAQ	유통	N	N	N	N	N	1668	4	2	0.24	30318779	18179	1.68	1670	1674	1664	2160	1165	1664	1667.79	0.04	3329	1890	1777	1709	1596	1528	1743	1562	30	496	100	1160	1	1	30027963	501	17.38	1.24	12	0.06	96.00	1340.00	2310	20240523	-27.79	1086	20241210	53.59	2250	-25.87	20250121	1257	32.70	20250102	2310	-27.79	20240523	1086	53.59	20241210	2.95	N	299170	100	30 억	11230	N	N	N	N
98	20250212	161051	57	100.00	KOSDAQ	유통	N	N	N	N	N	1664	23	2	1.40	1834476602	1076725	297.17	1740	1822	1641	2130	1149	1641	1703.78	0.11	-23843	1728	1684	1659	1615	1590	1672	1603	30	489	100	1140	1	1	30027963	500	17.33	1.24	12	3.59	96.00	1340.00	2310	20240523	-27.97	1086	20241210	53.22	2250	-26.04	20250121	1257	32.38	20250102	2310	-27.97	20240523	1086	53.22	20241210	2.82	N	299170	100	30 억	34524	N	N	N	N
99	20250212	151049	57	100.00	KOSDAQ	유통	N	N	N	N	N	1662	21	2	1.28	1765199598	1034911	285.63	1740	1822	1641	2130	1149	1641	1705.65	0.11	-24059	1728	1684	1659	1615	1590	1672	1603	30	489	100	1140	1	1	30027963	499	17.31	1.24	12	3.45	96.00	1340.00	2310	20240523	-28.05	1086	20241210	53.04	2250	-26.13	20250121	1257	32.22	20250102	2310	-28.05	20240523	1086	53.04	20241210	2.82	N	299170	100	30 억	34524	N	N	N	N
100	20250212	141051	57	100.00	KOSDAQ	유통	N	N	N	N	N	1667	26	2	1.58	1695789930	993197	274.12	1740	1822	1641	2130	1149	1641	1707.41	0.11	-20606	1728	1684	1659	1615	1590	1672	1603	30	489	100	1140	1	1	30027963	501	17.36	1.24	12	3.31	96.00	1340.00	2310	20240523	-27.84	1086	20241210	53.50	2250	-25.91	20250121	1257	32.62	20250102	2310	-27.84	20240523	1086	53.50	20241210	2.82	N	299170	100	30 억	34524	N	N	N	N
101	20250212	131054	57	100.00	KOSDAQ	유통	N	N	N	N	N	1667	26	2	1.58	1653996936	968110	267.20	1740	1822	1641	2130	1149	1641	1708.48	0.11	-21548	1728	1684	1659	1615	1590	1672	1603	30	489	100	1140	1	1	30027963	501	17.36	1.24	12	3.22	96.00	1340.00	2310	20240523	-27.84	1086	20241210	53.50	2250	-25.91	20250121	1257	32.62	20250102	2310	-27.84	20240523	1086	53.50	20241210	2.82	N	299170	100	30 억	34524	N	N	N	N
102	20250212	121050	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	29	2	1.77	1481787161	864375	238.57	1740	1822	1661	2130	1149	1641	1714.29	0.11	-18229	1728	1684	1659	1615	1590	1672	1603	30	489	100	1140	1	1	30027963	501	17.40	1.25	12	2.88	96.00	1340.00	2310	20240523	-27.71	1086	20241210	53.78	2250	-25.78	20250121	1257	32.86	20250102	2310	-27.71	20240523	1086	53.78	20241210	2.82	N	299170	100	30 억	34524	N	N	N	N
103	20250212	111048	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	24	2	1.46	1425589730	830655	229.26	1740	1822	1661	2130	1149	1641	1716.22	0.11	-16955	1728	1684	1659	1615	1590	1672	1603	30	489	100	1140	1	1	30027963	500	17.34	1.24	12	2.77	96.00	1340.00	2310	20240523	-27.92	1086	20241210	53.31	2250	-26.00	20250121	1257	32.46	20250102	2310	-27.92	20240523	1086	53.31	20241210	2.82	N	299170	100	30 억	34524	N	N	N	N
104	20250212	101042	57	100.00	KOSDAQ	유통	N	N	N	N	N	1694	53	2	3.23	1245022150	722893	199.52	1740	1822	1673	2130	1149	1641	1722.28	0.11	-24956	1728	1684	1659	1615	1590	1672	1603	30	489	100	1140	1	1	30027963	509	17.65	1.26	12	2.41	96.00	1340.00	2310	20240523	-26.67	1086	20241210	55.99	2250	-24.71	20250121	1257	34.77	20250102	2310	-26.67	20240523	1086	55.99	20241210	2.82	N	299170	100	30 억	34524	N	N	N	N
105	20250212	091006	57	100.00	KOSDAQ	유통	N	N	N	N	N	1696	55	2	3.35	990417425	572053	157.89	1740	1822	1693	2130	1149	1641	1731.34	0.11	-22338	1728	1684	1659	1615	1590	1672	1603	30	489	100	1140	1	1	30027963	509	17.67	1.27	12	1.91	96.00	1340.00	2310	20240523	-26.58	1086	20241210	56.17	2250	-24.62	20250121	1257	34.92	20250102	2310	-26.58	20240523	1086	56.17	20241210	2.82	N	299170	100	30 억	34524	N	N	N	N
106	20250211	161053	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	-56	5	-3.30	600718661	359311	51.41	1703	1703	1634	2205	1188	1697	1671.92	0.15	-11327	1763	1729	1685	1651	1607	1747	1669	30	508	100	1180	1	1	30027963	493	17.09	1.22	12	1.20	96.00	1340.00	2310	20240523	-28.96	1086	20241210	51.10	2250	-27.07	20250121	1257	30.55	20250102	2310	-28.96	20240523	1086	51.10	20241210	2.67	N	299170	100	30 억	45762	N	N	N	N
107	20250211	151053	57	100.00	KOSDAQ	유통	N	N	N	N	N	1653	-44	5	-2.59	530716836	316678	45.31	1703	1703	1642	2205	1188	1697	1675.89	0.15	-5222	1763	1729	1685	1651	1607	1747	1669	30	508	100	1180	1	1	30027963	496	17.22	1.23	12	1.05	96.00	1340.00	2310	20240523	-28.44	1086	20241210	52.21	2250	-26.53	20250121	1257	31.50	20250102	2310	-28.44	20240523	1086	52.21	20241210	2.67	N	299170	100	30 억	45762	N	N	N	N
108	20250211	141052	57	100.00	KOSDAQ	유통	N	N	N	N	N	1678	-19	5	-1.12	326022405	193738	27.72	1703	1703	1670	2205	1188	1697	1682.80	0.15	-6696	1763	1729	1685	1651	1607	1747	1669	30	508	100	1180	1	1	30027963	504	17.48	1.25	12	0.65	96.00	1340.00	2310	20240523	-27.36	1086	20241210	54.51	2250	-25.42	20250121	1257	33.49	20250102	2310	-27.36	20240523	1086	54.51	20241210	2.67	N	299170	100	30 억	45762	N	N	N	N
109	20250211	131053	57	100.00	KOSDAQ	유통	N	N	N	N	N	1683	-14	5	-0.82	288205603	171202	24.50	1703	1703	1670	2205	1188	1697	1683.42	0.15	-6573	1763	1729	1685	1651	1607	1747	1669	30	508	100	1180	1	1	30027963	505	17.53	1.26	12	0.57	96.00	1340.00	2310	20240523	-27.14	1086	20241210	54.97	2250	-25.20	20250121	1257	33.89	20250102	2310	-27.14	20240523	1086	54.97	20241210	2.67	N	299170	100	30 억	45762	N	N	N	N
110	20250211	121051	57	100.00	KOSDAQ	유통	N	N	N	N	N	1681	-16	5	-0.94	249889411	148386	21.23	1703	1703	1670	2205	1188	1697	1684.05	0.15	-6348	1763	1729	1685	1651	1607	1747	1669	30	508	100	1180	1	1	30027963	505	17.51	1.25	12	0.49	96.00	1340.00	2310	20240523	-27.23	1086	20241210	54.79	2250	-25.29	20250121	1257	33.73	20250102	2310	-27.23	20240523	1086	54.79	20241210	2.67	N	299170	100	30 억	45762	N	N	N	N
111	20250211	111053	57	100.00	KOSDAQ	유통	N	N	N	N	N	1684	-13	5	-0.77	197968250	117532	16.82	1703	1703	1670	2205	1188	1697	1684.38	0.15	-10254	1763	1729	1685	1651	1607	1747	1669	30	508	100	1180	1	1	30027963	506	17.54	1.26	12	0.39	96.00	1340.00	2310	20240523	-27.10	1086	20241210	55.06	2250	-25.16	20250121	1257	33.97	20250102	2310	-27.10	20240523	1086	55.06	20241210	2.67	N	299170	100	30 억	45762	N	N	N	N
112	20250211	101052	57	100.00	KOSDAQ	유통	N	N	N	N	N	1682	-15	5	-0.88	144217191	85630	12.25	1703	1703	1670	2205	1188	1697	1684.19	0.15	-8357	1763	1729	1685	1651	1607	1747	1669	30	508	100	1180	1	1	30027963	505	17.52	1.26	12	0.29	96.00	1340.00	2310	20240523	-27.19	1086	20241210	54.88	2250	-25.24	20250121	1257	33.81	20250102	2310	-27.19	20240523	1086	54.88	20241210	2.67	N	299170	100	30 억	45762	N	N	N	N
113	20250211	091057	57	100.00	KOSDAQ	유통	N	N	N	N	N	1688	-9	5	-0.53	44389960	26161	3.74	1703	1703	1688	2205	1188	1697	1696.80	0.15	-12564	1763	1729	1685	1651	1607	1747	1669	30	508	100	1180	1	1	30027963	507	17.58	1.26	12	0.09	96.00	1340.00	2310	20240523	-26.93	1086	20241210	55.43	2250	-24.98	20250121	1257	34.29	20250102	2310	-26.93	20240523	1086	55.43	20241210	2.67	N	299170	100	30 억	45762	N	N	N	N
114	20250210	161045	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	1	2	0.06	1169458633	692314	32.93	1682	1719	1641	2200	1188	1696	1689.17	0.19	-15179	1910	1802	1721	1613	1532	1762	1573	30	504	100	1180	1	1	30027963	510	17.68	1.27	12	2.31	96.00	1340.00	2310	20240523	-26.54	1086	20241210	56.26	2250	-24.58	20250121	1257	35.00	20250102	2310	-26.54	20240523	1086	56.26	20241210	2.56	N	299170	100	30 억	57356	N	N	N	N
115	20250210	151045	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	-6	5	-0.35	1121317632	663868	31.58	1682	1719	1641	2200	1188	1696	1689.05	0.19	-12425	1910	1802	1721	1613	1532	1762	1573	30	504	100	1180	1	1	30027963	507	17.60	1.26	12	2.21	96.00	1340.00	2310	20240523	-26.84	1086	20241210	55.62	2250	-24.89	20250121	1257	34.45	20250102	2310	-26.84	20240523	1086	55.62	20241210	2.56	N	299170	100	30 억	57356	N	N	N	N
116	20250210	141044	57	100.00	KOSDAQ	유통	N	N	N	N	N	1694	-2	5	-0.12	1040005554	615704	29.29	1682	1719	1641	2200	1188	1696	1689.12	0.19	-12165	1910	1802	1721	1613	1532	1762	1573	30	504	100	1180	1	1	30027963	509	17.65	1.26	12	2.05	96.00	1340.00	2310	20240523	-26.67	1086	20241210	55.99	2250	-24.71	20250121	1257	34.77	20250102	2310	-26.67	20240523	1086	55.99	20241210	2.56	N	299170	100	30 억	57356	N	N	N	N
117	20250210	131047	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	1	2	0.06	819966384	486106	23.12	1682	1712	1641	2200	1188	1696	1686.78	0.19	-488	1910	1802	1721	1613	1532	1762	1573	30	504	100	1180	1	1	30027963	510	17.68	1.27	12	1.62	96.00	1340.00	2310	20240523	-26.54	1086	20241210	56.26	2250	-24.58	20250121	1257	35.00	20250102	2310	-26.54	20240523	1086	56.26	20241210	2.56	N	299170	100	30 억	57356	N	N	N	N
118	20250210	121042	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	4	2	0.24	738697471	438109	20.84	1682	1712	1641	2200	1188	1696	1686.07	0.19	1317	1910	1802	1721	1613	1532	1762	1573	30	504	100	1180	1	1	30027963	510	17.71	1.27	12	1.46	96.00	1340.00	2310	20240523	-26.41	1086	20241210	56.54	2250	-24.44	20250121	1257	35.24	20250102	2310	-26.41	20240523	1086	56.54	20241210	2.56	N	299170	100	30 억	57356	N	N	N	N
119	20250210	111038	57	100.00	KOSDAQ	유통	N	N	N	N	N	1698	2	2	0.12	665867643	395260	18.80	1682	1712	1641	2200	1188	1696	1684.59	0.19	4008	1910	1802	1721	1613	1532	1762	1573	30	504	100	1180	1	1	30027963	510	17.69	1.27	12	1.32	96.00	1340.00	2310	20240523	-26.49	1086	20241210	56.35	2250	-24.53	20250121	1257	35.08	20250102	2310	-26.49	20240523	1086	56.35	20241210	2.56	N	299170	100	30 억	57356	N	N	N	N
120	20250210	101038	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	-3	5	-0.18	366065538	219044	10.42	1682	1697	1641	2200	1188	1696	1671.05	0.19	19636	1910	1802	1721	1613	1532	1762	1573	30	504	100	1180	1	1	30027963	508	17.64	1.26	12	0.73	96.00	1340.00	2310	20240523	-26.71	1086	20241210	55.89	2250	-24.76	20250121	1257	34.69	20250102	2310	-26.71	20240523	1086	55.89	20241210	2.56	N	299170	100	30 억	57356	N	N	N	N
121	20250210	091036	57	100.00	KOSDAQ	유통	N	N	N	N	N	1666	-30	5	-1.77	153327479	91942	4.37	1682	1697	1641	2200	1188	1696	1667.25	0.19	2246	1910	1802	1721	1613	1532	1762	1573	30	504	100	1180	1	1	30027963	500	17.35	1.24	12	0.31	96.00	1340.00	2310	20240523	-27.88	1086	20241210	53.41	2250	-25.96	20250121	1257	32.54	20250102	2310	-27.88	20240523	1086	53.41	20241210	2.56	N	299170	100	30 억	57356	N	N	N	N
122	20250207	161025	57	100.00	KOSDAQ	유통	N	N	N	N	N	1696	-23	5	-1.34	3607099349	2082259	117.72	1732	1829	1640	2230	1204	1719	1732.34	0.32	-43849	1774	1746	1693	1665	1612	1760	1679	30	511	100	1200	1	1	30027963	509	17.67	1.27	12	6.93	96.00	1340.00	2310	20240523	-26.58	1086	20241210	56.17	2250	-24.62	20250121	1257	34.92	20250102	2310	-26.58	20240523	1086	56.17	20241210	2.65	N	299170	100	30 억	94944	N	N	N	N
123	20250207	151028	57	100.00	KOSDAQ	유통	N	N	N	N	N	1717	-2	5	-0.12	3331939976	1920209	108.56	1732	1829	1640	2230	1204	1719	1735.20	0.32	-70694	1774	1746	1693	1665	1612	1760	1679	30	511	100	1200	1	1	30027963	516	17.89	1.28	12	6.39	96.00	1340.00	2310	20240523	-25.67	1086	20241210	58.10	2250	-23.69	20250121	1257	36.60	20250102	2310	-25.67	20240523	1086	58.10	20241210	2.65	N	299170	100	30 억	94944	N	N	N	N
124	20250207	141028	57	100.00	KOSDAQ	유통	N	N	N	N	N	1717	-2	5	-0.12	3064499818	1763697	99.71	1732	1829	1640	2230	1204	1719	1737.55	0.32	-69673	1774	1746	1693	1665	1612	1760	1679	30	511	100	1200	1	1	30027963	516	17.89	1.28	12	5.87	96.00	1340.00	2310	20240523	-25.67	1086	20241210	58.10	2250	-23.69	20250121	1257	36.60	20250102	2310	-25.67	20240523	1086	58.10	20241210	2.65	N	299170	100	30 억	94944	N	N	N	N
125	20250207	131025	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	-46	5	-2.68	952461160	565163	31.95	1732	1734	1640	2230	1204	1719	1685.24	0.32	-22797	1774	1746	1693	1665	1612	1760	1679	30	511	100	1200	1	1	30027963	502	17.43	1.25	12	1.88	96.00	1340.00	2310	20240523	-27.58	1086	20241210	54.05	2250	-25.64	20250121	1257	33.09	20250102	2310	-27.58	20240523	1086	54.05	20241210	2.65	N	299170	100	30 억	94944	N	N	N	N
126	20250207	121023	57	100.00	KOSDAQ	유통	N	N	N	N	N	1685	-34	5	-1.98	804987907	476900	26.96	1732	1734	1640	2230	1204	1719	1687.91	0.32	5578	1774	1746	1693	1665	1612	1760	1679	30	511	100	1200	1	1	30027963	506	17.55	1.26	12	1.59	96.00	1340.00	2310	20240523	-27.06	1086	20241210	55.16	2250	-25.11	20250121	1257	34.05	20250102	2310	-27.06	20240523	1086	55.16	20241210	2.65	N	299170	100	30 억	94944	N	N	N	N
127	20250207	111022	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	-14	5	-0.81	699420876	414431	23.43	1732	1734	1640	2230	1204	1719	1687.61	0.32	-2451	1774	1746	1693	1665	1612	1760	1679	30	511	100	1200	1	1	30027963	512	17.76	1.27	12	1.38	96.00	1340.00	2310	20240523	-26.19	1086	20241210	57.00	2250	-24.22	20250121	1257	35.64	20250102	2310	-26.19	20240523	1086	57.00	20241210	2.65	N	299170	100	30 억	94944	N	N	N	N
128	20250207	101027	57	100.00	KOSDAQ	유통	N	N	N	N	N	1685	-34	5	-1.98	466882232	277575	15.69	1732	1734	1640	2230	1204	1719	1681.91	0.32	-33	1774	1746	1693	1665	1612	1760	1679	30	511	100	1200	1	1	30027963	506	17.55	1.26	12	0.92	96.00	1340.00	2310	20240523	-27.06	1086	20241210	55.16	2250	-25.11	20250121	1257	34.05	20250102	2310	-27.06	20240523	1086	55.16	20241210	2.65	N	299170	100	30 억	94944	N	N	N	N
129	20250207	091033	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	-49	5	-2.85	181948798	108000	6.11	1732	1734	1640	2230	1204	1719	1684.49	0.32	-6190	1774	1746	1693	1665	1612	1760	1679	30	511	100	1200	1	1	30027963	501	17.40	1.25	12	0.36	96.00	1340.00	2310	20240523	-27.71	1086	20241210	53.78	2250	-25.78	20250121	1257	32.86	20250102	2310	-27.71	20240523	1086	53.78	20241210	2.65	N	299170	100	30 억	94944	N	N	N	N
130	20250206	161000	57	100.00	KOSDAQ	유통	N	N	N	N	N	1719	95	2	5.85	2929712821	1749554	154.60	1665	1721	1640	2110	1137	1624	1674.50	0.49	-51815	1726	1675	1622	1571	1518	1700	1596	30	486	100	1130	1	1	30027963	516	17.91	1.28	12	5.83	96.00	1340.00	2310	20240523	-25.58	1086	20241210	58.29	2250	-23.60	20250121	1257	36.75	20250102	2310	-25.58	20240523	1086	58.29	20241210	2.64	N	299170	100	30 억	147721	N	N	N	N
131	20250206	151004	57	100.00	KOSDAQ	유통	N	N	N	N	N	1714	90	2	5.54	2751269746	1645529	145.40	1665	1714	1640	2110	1137	1624	1671.97	0.49	-60889	1726	1675	1622	1571	1518	1700	1596	30	486	100	1130	1	1	30027963	515	17.85	1.28	12	5.48	96.00	1340.00	2310	20240523	-25.80	1086	20241210	57.83	2250	-23.82	20250121	1257	36.36	20250102	2310	-25.80	20240523	1086	57.83	20241210	2.64	N	299170	100	30 억	147721	N	N	N	N
132	20250206	141004	57	100.00	KOSDAQ	유통	N	N	N	N	N	1664	40	2	2.46	2011825146	1208674	106.80	1665	1709	1640	2110	1137	1624	1664.49	0.49	-95746	1726	1675	1622	1571	1518	1700	1596	30	486	100	1130	1	1	30027963	500	17.33	1.24	12	4.03	96.00	1340.00	2310	20240523	-27.97	1086	20241210	53.22	2250	-26.04	20250121	1257	32.38	20250102	2310	-27.97	20240523	1086	53.22	20241210	2.64	N	299170	100	30 억	147721	N	N	N	N
133	20250206	131001	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	36	2	2.22	1926728638	1157415	102.27	1665	1709	1640	2110	1137	1624	1664.68	0.49	-81249	1726	1675	1622	1571	1518	1700	1596	30	486	100	1130	1	1	30027963	498	17.29	1.24	12	3.85	96.00	1340.00	2310	20240523	-28.14	1086	20241210	52.85	2250	-26.22	20250121	1257	32.06	20250102	2310	-28.14	20240523	1086	52.85	20241210	2.64	N	299170	100	30 억	147721	N	N	N	N
134	20250206	120958	57	100.00	KOSDAQ	유통	N	N	N	N	N	1656	32	2	1.97	1742577109	1046796	92.50	1665	1709	1640	2110	1137	1624	1664.68	0.49	-70991	1726	1675	1622	1571	1518	1700	1596	30	486	100	1130	1	1	30027963	497	17.25	1.24	12	3.49	96.00	1340.00	2310	20240523	-28.31	1086	20241210	52.49	2250	-26.40	20250121	1257	31.74	20250102	2310	-28.31	20240523	1086	52.49	20241210	2.64	N	299170	100	30 억	147721	N	N	N	N
135	20250206	110953	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	34	2	2.09	1418680970	851673	75.26	1665	1709	1640	2110	1137	1624	1665.76	0.49	-64750	1726	1675	1622	1571	1518	1700	1596	30	486	100	1130	1	1	30027963	498	17.27	1.24	12	2.84	96.00	1340.00	2310	20240523	-28.23	1086	20241210	52.67	2250	-26.31	20250121	1257	31.90	20250102	2310	-28.23	20240523	1086	52.67	20241210	2.64	N	299170	100	30 억	147721	N	N	N	N
136	20250206	100954	57	100.00	KOSDAQ	유통	N	N	N	N	N	1651	27	2	1.66	1206660144	723130	63.90	1665	1709	1640	2110	1137	1624	1668.66	0.49	-74836	1726	1675	1622	1571	1518	1700	1596	30	486	100	1130	1	1	30027963	496	17.20	1.23	12	2.41	96.00	1340.00	2310	20240523	-28.53	1086	20241210	52.03	2250	-26.62	20250121	1257	31.34	20250102	2310	-28.53	20240523	1086	52.03	20241210	2.64	N	299170	100	30 억	147721	N	N	N	N
137	20250206	091006	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	26	2	1.60	210310758	126828	11.21	1665	1669	1647	2110	1137	1624	1658.24	0.49	-17816	1726	1675	1622	1571	1518	1700	1596	30	486	100	1130	1	1	30027963	495	17.19	1.23	12	0.42	96.00	1340.00	2310	20240523	-28.57	1086	20241210	51.93	2250	-26.67	20250121	1257	31.26	20250102	2310	-28.57	20240523	1086	51.93	20241210	2.64	N	299170	100	30 억	147721	N	N	N	N
138	20250205	160949	57	100.00	KOSDAQ	유통	N	N	N	N	N	1624	56	2	3.57	1813312088	1110846	84.75	1569	1673	1569	2035	1098	1568	1632.47	0.21	83204	1712	1640	1596	1524	1480	1618	1502	30	467	100	1090	1	1	30027963	488	16.92	1.21	12	3.70	96.00	1340.00	2310	20240523	-29.70	1086	20241210	49.54	2250	-27.82	20250121	1257	29.20	20250102	2310	-29.70	20240523	1086	49.54	20241210	2.48	N	299170	100	30 억	64245	N	N	N	N
139	20250205	150954	57	100.00	KOSDAQ	유통	N	N	N	N	N	1626	58	2	3.70	1724842497	1056401	80.60	1569	1673	1569	2035	1098	1568	1632.82	0.21	77999	1712	1640	1596	1524	1480	1618	1502	30	467	100	1090	1	1	30027963	488	16.94	1.21	12	3.52	96.00	1340.00	2310	20240523	-29.61	1086	20241210	49.72	2250	-27.73	20250121	1257	29.36	20250102	2310	-29.61	20240523	1086	49.72	20241210	2.48	N	299170	100	30 억	64245	N	N	N	N
140	20250205	140953	57	100.00	KOSDAQ	유통	N	N	N	N	N	1627	59	2	3.76	1616923079	989940	75.53	1569	1673	1569	2035	1098	1568	1633.43	0.21	77803	1712	1640	1596	1524	1480	1618	1502	30	467	100	1090	1	1	30027963	489	16.95	1.21	12	3.30	96.00	1340.00	2310	20240523	-29.57	1086	20241210	49.82	2250	-27.69	20250121	1257	29.44	20250102	2310	-29.57	20240523	1086	49.82	20241210	2.48	N	299170	100	30 억	64245	N	N	N	N
141	20250205	130950	57	100.00	KOSDAQ	유통	N	N	N	N	N	1627	59	2	3.76	1134153287	697534	53.22	1569	1662	1569	2035	1098	1568	1626.04	0.21	78959	1712	1640	1596	1524	1480	1618	1502	30	467	100	1090	1	1	30027963	489	16.95	1.21	12	2.32	96.00	1340.00	2310	20240523	-29.57	1086	20241210	49.82	2250	-27.69	20250121	1257	29.44	20250102	2310	-29.57	20240523	1086	49.82	20241210	2.48	N	299170	100	30 억	64245	N	N	N	N
142	20250205	120955	57	100.00	KOSDAQ	유통	N	N	N	N	N	1629	61	2	3.89	1056374798	649568	49.56	1569	1662	1569	2035	1098	1568	1626.37	0.21	76454	1712	1640	1596	1524	1480	1618	1502	30	467	100	1090	1	1	30027963	489	16.97	1.22	12	2.16	96.00	1340.00	2310	20240523	-29.48	1086	20241210	50.00	2250	-27.60	20250121	1257	29.59	20250102	2310	-29.48	20240523	1086	50.00	20241210	2.48	N	299170	100	30 억	64245	N	N	N	N
143	20250205	110949	57	100.00	KOSDAQ	유통	N	N	N	N	N	1629	61	2	3.89	932514419	573485	43.75	1569	1662	1569	2035	1098	1568	1626.16	0.21	69412	1712	1640	1596	1524	1480	1618	1502	30	467	100	1090	1	1	30027963	489	16.97	1.22	12	1.91	96.00	1340.00	2310	20240523	-29.48	1086	20241210	50.00	2250	-27.60	20250121	1257	29.59	20250102	2310	-29.48	20240523	1086	50.00	20241210	2.48	N	299170	100	30 억	64245	N	N	N	N
144	20250205	101002	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	47	2	3.00	320894266	200541	15.30	1569	1616	1569	2035	1098	1568	1600.32	0.21	37482	1712	1640	1596	1524	1480	1618	1502	30	467	100	1090	1	1	30027963	485	16.82	1.21	12	0.67	96.00	1340.00	2310	20240523	-30.09	1086	20241210	48.71	2250	-28.22	20250121	1257	28.48	20250102	2310	-30.09	20240523	1086	48.71	20241210	2.48	N	299170	100	30 억	64245	N	N	N	N
145	20250205	091006	57	100.00	KOSDAQ	유통	N	N	N	N	N	1592	24	2	1.53	62207819	39426	3.01	1569	1592	1569	2035	1098	1568	1578.12	0.21	6523	1712	1640	1596	1524	1480	1618	1502	30	467	100	1090	1	1	30027963	478	16.58	1.19	12	0.13	96.00	1340.00	2310	20240523	-31.08	1086	20241210	46.59	2250	-29.24	20250121	1257	26.65	20250102	2310	-31.08	20240523	1086	46.59	20241210	2.48	N	299170	100	30 억	64245	N	N	N	N
146	20250204	160930	57	100.00	KOSDAQ	유통	N	N	N	N	N	1568	13	2	0.84	2064885506	1291487	100.02	1578	1668	1552	2020	1089	1555	1598.97	0.23	-33846	1797	1675	1614	1492	1431	1645	1462	30	465	100	1080	1	1	30027963	471	16.33	1.17	12	4.30	96.00	1340.00	2310	20240523	-32.12	1086	20241210	44.38	2250	-30.31	20250121	1257	24.74	20250102	2310	-32.12	20240523	1086	44.38	20241210	2.23	N	299170	100	30 억	68390	N	N	N	N
147	20250204	150941	57	100.00	KOSDAQ	유통	N	N	N	N	N	1559	4	2	0.26	1993403999	1245784	96.48	1578	1668	1552	2020	1089	1555	1600.20	0.23	-30834	1797	1675	1614	1492	1431	1645	1462	30	465	100	1080	1	1	30027963	468	16.24	1.16	12	4.15	96.00	1340.00	2310	20240523	-32.51	1086	20241210	43.55	2250	-30.71	20250121	1257	24.03	20250102	2310	-32.51	20240523	1086	43.55	20241210	2.23	N	299170	100	30 억	68390	N	N	N	N
148	20250204	140941	57	100.00	KOSDAQ	유통	N	N	N	N	N	1591	36	2	2.32	1753649187	1092916	84.64	1578	1668	1565	2020	1089	1555	1604.66	0.23	-3564	1797	1675	1614	1492	1431	1645	1462	30	465	100	1080	1	1	30027963	478	16.57	1.19	12	3.64	96.00	1340.00	2310	20240523	-31.13	1086	20241210	46.50	2250	-29.29	20250121	1257	26.57	20250102	2310	-31.13	20240523	1086	46.50	20241210	2.23	N	299170	100	30 억	68390	N	N	N	N
149	20250204	130944	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	35	2	2.25	1590819279	990606	76.72	1578	1668	1565	2020	1089	1555	1606.02	0.23	-6879	1797	1675	1614	1492	1431	1645	1462	30	465	100	1080	1	1	30027963	477	16.56	1.19	12	3.30	96.00	1340.00	2310	20240523	-31.17	1086	20241210	46.41	2250	-29.33	20250121	1257	26.49	20250102	2310	-31.17	20240523	1086	46.41	20241210	2.23	N	299170	100	30 억	68390	N	N	N	N
150	20250204	120954	57	100.00	KOSDAQ	유통	N	N	N	N	N	1592	37	2	2.38	1485724840	924527	71.60	1578	1668	1565	2020	1089	1555	1607.14	0.23	-10606	1797	1675	1614	1492	1431	1645	1462	30	465	100	1080	1	1	30027963	478	16.58	1.19	12	3.08	96.00	1340.00	2310	20240523	-31.08	1086	20241210	46.59	2250	-29.24	20250121	1257	26.65	20250102	2310	-31.08	20240523	1086	46.59	20241210	2.23	N	299170	100	30 억	68390	N	N	N	N
151	20250204	110935	57	100.00	KOSDAQ	유통	N	N	N	N	N	1618	63	2	4.05	1203753828	749577	58.05	1578	1668	1565	2020	1089	1555	1606.06	0.23	1635	1797	1675	1614	1492	1431	1645	1462	30	465	100	1080	1	1	30027963	486	16.85	1.21	12	2.50	96.00	1340.00	2310	20240523	-29.96	1086	20241210	48.99	2250	-28.09	20250121	1257	28.72	20250102	2310	-29.96	20240523	1086	48.99	20241210	2.23	N	299170	100	30 억	68390	N	N	N	N
152	20250204	100940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1571	16	2	1.03	276992703	175735	13.61	1578	1590	1565	2020	1089	1555	1576.47	0.23	27346	1797	1675	1614	1492	1431	1645	1462	30	465	100	1080	1	1	30027963	472	16.36	1.17	12	0.59	96.00	1340.00	2310	20240523	-31.99	1086	20241210	44.66	2250	-30.18	20250121	1257	24.98	20250102	2310	-31.99	20240523	1086	44.66	20241210	2.23	N	299170	100	30 억	68390	N	N	N	N
153	20250204	090940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	10	2	0.64	123398803	78201	6.06	1578	1588	1565	2020	1089	1555	1578.65	0.23	2957	1797	1675	1614	1492	1431	1645	1462	30	465	100	1080	1	1	30027963	470	16.30	1.17	12	0.26	96.00	1340.00	2310	20240523	-32.25	1086	20241210	44.11	2250	-30.44	20250121	1257	24.50	20250102	2310	-32.25	20240523	1086	44.11	20241210	2.23	N	299170	100	30 억	68390	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History