KissMeData/099220/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160814	57	100.00	KOSDAQ	유통	N	N	N	N	N	1140	-36	5	-3.06	1500177612	1260801	32.97	1174	1250	1140	1528	824	1176	1189.91	0.98	-270204	1315	1245	1204	1134	1093	1225	1114	281	352	500	750	1	1	56171811	640	-7.35	0.69	12	2.24	-155.00	1661.00	2350	20240523	-51.49	981	20241204	16.21	1274	-10.52	20250227	1092	4.40	20250102	2350	-51.49	20240523	981	16.21	20241204	2.05	N	099220	500	280 억	550656	N	N	0	N	N
3	20250228	150818	57	100.00	KOSDAQ	유통	N	N	N	N	N	1148	-28	5	-2.38	1440181097	1208273	31.60	1174	1250	1146	1528	824	1176	1191.94	0.98	-261726	1315	1245	1204	1134	1093	1225	1114	281	352	500	750	1	1	56171811	645	-7.41	0.69	12	2.15	-155.00	1661.00	2350	20240523	-51.15	981	20241204	17.02	1274	-9.89	20250227	1092	5.13	20250102	2350	-51.15	20240523	981	17.02	20241204	2.05	N	099220	500	280 억	550656	N	N	0	N	N
4	20250228	140820	57	100.00	KOSDAQ	유통	N	N	N	N	N	1158	-18	5	-1.53	1305990104	1091776	28.55	1174	1250	1152	1528	824	1176	1196.21	0.98	-207444	1315	1245	1204	1134	1093	1225	1114	281	352	500	750	1	1	56171811	650	-7.47	0.70	12	1.94	-155.00	1661.00	2350	20240523	-50.72	981	20241204	18.04	1274	-9.11	20250227	1092	6.04	20250102	2350	-50.72	20240523	981	18.04	20241204	2.05	N	099220	500	280 억	550656	N	N	0	N	N
5	20250228	130815	57	100.00	KOSDAQ	유통	N	N	N	N	N	1152	-24	5	-2.04	1270041038	1060725	27.74	1174	1250	1152	1528	824	1176	1197.34	0.98	-203918	1315	1245	1204	1134	1093	1225	1114	281	352	500	750	1	1	56171811	647	-7.43	0.69	12	1.89	-155.00	1661.00	2350	20240523	-50.98	981	20241204	17.43	1274	-9.58	20250227	1092	5.49	20250102	2350	-50.98	20240523	981	17.43	20241204	2.05	N	099220	500	280 억	550656	N	N	0	N	N
6	20250228	120812	57	100.00	KOSDAQ	유통	N	N	N	N	N	1162	-14	5	-1.19	1148451952	955706	24.99	1174	1250	1155	1528	824	1176	1201.69	0.98	-183187	1315	1245	1204	1134	1093	1225	1114	281	352	500	750	1	1	56171811	653	-7.50	0.70	12	1.70	-155.00	1661.00	2350	20240523	-50.55	981	20241204	18.45	1274	-8.79	20250227	1092	6.41	20250102	2350	-50.55	20240523	981	18.45	20241204	2.05	N	099220	500	280 억	550656	N	N	0	N	N
7	20250228	110813	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	-7	5	-0.60	1100769397	914799	23.92	1174	1250	1155	1528	824	1176	1203.30	0.98	-175531	1315	1245	1204	1134	1093	1225	1114	281	352	500	750	1	1	56171811	657	-7.54	0.70	12	1.63	-155.00	1661.00	2350	20240523	-50.26	981	20241204	19.16	1274	-8.24	20250227	1092	7.05	20250102	2350	-50.26	20240523	981	19.16	20241204	2.05	N	099220	500	280 억	550656	N	N	0	N	N
8	20250228	100811	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	-6	5	-0.51	1005234309	833226	21.79	1174	1250	1155	1528	824	1176	1206.45	0.98	-161308	1315	1245	1204	1134	1093	1225	1114	281	352	500	750	1	1	56171811	657	-7.55	0.70	12	1.48	-155.00	1661.00	2350	20240523	-50.21	981	20241204	19.27	1274	-8.16	20250227	1092	7.14	20250102	2350	-50.21	20240523	981	19.27	20241204	2.05	N	099220	500	280 억	550656	N	N	0	N	N
9	20250228	090814	57	100.00	KOSDAQ	유통	N	N	N	N	N	1208	32	2	2.72	591622780	484111	12.66	1174	1250	1161	1528	824	1176	1222.12	0.98	-86791	1315	1245	1204	1134	1093	1225	1114	281	352	500	750	1	1	56171811	679	-7.79	0.73	12	0.86	-155.00	1661.00	2350	20240523	-48.60	981	20241204	23.14	1274	-5.18	20250227	1092	10.62	20250102	2350	-48.60	20240523	981	23.14	20241204	2.05	N	099220	500	280 억	550656	N	N	0	N	N
10	20250227	160806	57	100.00	KOSDAQ	유통	N	N	N	N	N	1176	15	2	1.29	4670206860	3812405	1986.78	1177	1274	1163	1509	813	1161	1225.01	1.49	-278783	1209	1184	1171	1146	1133	1178	1140	281	348	500	740	1	1	56171811	661	-7.59	0.71	12	6.79	-155.00	1661.00	2350	20240523	-49.96	981	20241204	19.88	1274	-7.69	20250227	1092	7.69	20250102	2350	-49.96	20240523	981	19.88	20241204	2.03	N	099220	500	280 억	838444	N	N	0	N	N
11	20250227	150806	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	29	2	2.50	4529312053	3693015	1924.56	1177	1274	1163	1509	813	1161	1226.45	1.49	-289013	1209	1184	1171	1146	1133	1178	1140	281	348	500	740	1	1	56171811	668	-7.68	0.72	12	6.57	-155.00	1661.00	2350	20240523	-49.36	981	20241204	21.30	1274	-6.59	20250227	1092	8.97	20250102	2350	-49.36	20240523	981	21.30	20241204	2.03	N	099220	500	280 억	838444	N	N	0	N	N
12	20250227	140809	57	100.00	KOSDAQ	유통	N	N	N	N	N	1187	26	2	2.24	4431694297	3610867	1881.75	1177	1274	1163	1509	813	1161	1227.32	1.49	-297387	1209	1184	1171	1146	1133	1178	1140	281	348	500	740	1	1	56171811	667	-7.66	0.71	12	6.43	-155.00	1661.00	2350	20240523	-49.49	981	20241204	21.00	1274	-6.83	20250227	1092	8.70	20250102	2350	-49.49	20240523	981	21.00	20241204	2.03	N	099220	500	280 억	838444	N	N	0	N	N
13	20250227	130807	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	23	2	1.98	4329737086	3524950	1836.97	1177	1274	1163	1509	813	1161	1228.31	1.49	-301270	1209	1184	1171	1146	1133	1178	1140	281	348	500	740	1	1	56171811	665	-7.64	0.71	12	6.28	-155.00	1661.00	2350	20240523	-49.62	981	20241204	20.69	1274	-7.06	20250227	1092	8.42	20250102	2350	-49.62	20240523	981	20.69	20241204	2.03	N	099220	500	280 억	838444	N	N	0	N	N
14	20250227	120804	57	100.00	KOSDAQ	유통	N	N	N	N	N	1189	28	2	2.41	4220622299	3433061	1789.09	1177	1274	1163	1509	813	1161	1229.40	1.49	-261498	1209	1184	1171	1146	1133	1178	1140	281	348	500	740	1	1	56171811	668	-7.67	0.72	12	6.11	-155.00	1661.00	2350	20240523	-49.40	981	20241204	21.20	1274	-6.67	20250227	1092	8.88	20250102	2350	-49.40	20240523	981	21.20	20241204	2.03	N	099220	500	280 억	838444	N	N	0	N	N
15	20250227	110811	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	29	2	2.50	4118070371	3346758	1744.11	1177	1274	1163	1509	813	1161	1230.47	1.49	-247666	1209	1184	1171	1146	1133	1178	1140	281	348	500	740	1	1	56171811	668	-7.68	0.72	12	5.96	-155.00	1661.00	2350	20240523	-49.36	981	20241204	21.30	1274	-6.59	20250227	1092	8.97	20250102	2350	-49.36	20240523	981	21.30	20241204	2.03	N	099220	500	280 억	838444	N	N	0	N	N
16	20250227	100832	57	100.00	KOSDAQ	유통	N	N	N	N	N	1214	53	2	4.57	3655835369	2961862	1543.53	1177	1274	1163	1509	813	1161	1234.30	1.49	-245999	1209	1184	1171	1146	1133	1178	1140	281	348	500	740	1	1	56171811	682	-7.83	0.73	12	5.27	-155.00	1661.00	2350	20240523	-48.34	981	20241204	23.75	1274	-4.71	20250227	1092	11.17	20250102	2350	-48.34	20240523	981	23.75	20241204	2.03	N	099220	500	280 억	838444	N	N	0	N	N
17	20250227	090836	57	100.00	KOSDAQ	유통	N	N	N	N	N	1194	33	2	2.84	111117460	93721	48.84	1177	1196	1163	1509	813	1161	1185.62	1.49	57146	1209	1184	1171	1146	1133	1178	1140	281	348	500	740	1	1	56171811	671	-7.70	0.72	12	0.17	-155.00	1661.00	2350	20240523	-49.19	981	20241204	21.71	1248	-4.33	20250116	1092	9.34	20250102	2350	-49.19	20240523	981	21.71	20241204	2.03	N	099220	500	280 억	838444	N	N	0	N	N
18	20250226	160807	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	-2	5	-0.17	221520962	188921	118.06	1179	1196	1158	1511	815	1163	1172.56	1.44	29227	1208	1185	1155	1132	1102	1170	1117	281	348	500	740	1	1	56171811	652	-7.49	0.70	12	0.34	-155.00	1661.00	2350	20240523	-50.60	981	20241204	18.35	1248	-6.97	20250116	1092	6.32	20250102	2350	-50.60	20240523	981	18.35	20241204	2.06	N	099220	500	280 억	806185	N	N	0	N	N
19	20250226	150809	57	100.00	KOSDAQ	유통	N	N	N	N	N	1164	1	2	0.09	207569581	176917	110.56	1179	1196	1158	1511	815	1163	1173.26	1.44	31001	1208	1185	1155	1132	1102	1170	1117	281	348	500	740	1	1	56171811	654	-7.51	0.70	12	0.31	-155.00	1661.00	2350	20240523	-50.47	981	20241204	18.65	1248	-6.73	20250116	1092	6.59	20250102	2350	-50.47	20240523	981	18.65	20241204	2.06	N	099220	500	280 억	806185	N	N	0	N	N
20	20250226	140808	57	100.00	KOSDAQ	유통	N	N	N	N	N	1168	5	2	0.43	192999935	164395	102.74	1179	1196	1158	1511	815	1163	1174.00	1.44	30578	1208	1185	1155	1132	1102	1170	1117	281	348	500	740	1	1	56171811	656	-7.54	0.70	12	0.29	-155.00	1661.00	2350	20240523	-50.30	981	20241204	19.06	1248	-6.41	20250116	1092	6.96	20250102	2350	-50.30	20240523	981	19.06	20241204	2.06	N	099220	500	280 억	806185	N	N	0	N	N
21	20250226	130806	57	100.00	KOSDAQ	유통	N	N	N	N	N	1173	10	2	0.86	175279644	149246	93.27	1179	1196	1158	1511	815	1163	1174.43	1.44	32809	1208	1185	1155	1132	1102	1170	1117	281	348	500	740	1	1	56171811	659	-7.57	0.71	12	0.27	-155.00	1661.00	2350	20240523	-50.09	981	20241204	19.57	1248	-6.01	20250116	1092	7.42	20250102	2350	-50.09	20240523	981	19.57	20241204	2.06	N	099220	500	280 억	806185	N	N	0	N	N
22	20250226	120806	57	100.00	KOSDAQ	유통	N	N	N	N	N	1171	8	2	0.69	92057049	78638	49.14	1179	1179	1158	1511	815	1163	1170.64	1.44	22491	1208	1185	1155	1132	1102	1170	1117	281	348	500	740	1	1	56171811	658	-7.55	0.70	12	0.14	-155.00	1661.00	2350	20240523	-50.17	981	20241204	19.37	1248	-6.17	20250116	1092	7.23	20250102	2350	-50.17	20240523	981	19.37	20241204	2.06	N	099220	500	280 억	806185	N	N	0	N	N
23	20250226	110806	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	12	2	1.03	66239005	56629	35.39	1179	1179	1158	1511	815	1163	1169.70	1.44	25674	1208	1185	1155	1132	1102	1170	1117	281	348	500	740	1	1	56171811	660	-7.58	0.71	12	0.10	-155.00	1661.00	2350	20240523	-50.00	981	20241204	19.78	1248	-5.85	20250116	1092	7.60	20250102	2350	-50.00	20240523	981	19.78	20241204	2.06	N	099220	500	280 억	806185	N	N	0	N	N
24	20250226	100803	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	6	2	0.52	20890618	17927	11.20	1179	1179	1158	1511	815	1163	1165.32	1.44	1544	1208	1185	1155	1132	1102	1170	1117	281	348	500	740	1	1	56171811	657	-7.54	0.70	12	0.03	-155.00	1661.00	2350	20240523	-50.26	981	20241204	19.16	1248	-6.33	20250116	1092	7.05	20250102	2350	-50.26	20240523	981	19.16	20241204	2.06	N	099220	500	280 억	806185	N	N	0	N	N
25	20250226	090812	57	100.00	KOSDAQ	유통	N	N	N	N	N	1168	5	2	0.43	2536398	2183	1.36	1179	1179	1159	1511	815	1163	1161.89	1.44	-1865	1208	1185	1155	1132	1102	1170	1117	281	348	500	740	1	1	56171811	656	-7.54	0.70	12	0.00	-155.00	1661.00	2350	20240523	-50.30	981	20241204	19.06	1248	-6.41	20250116	1092	6.96	20250102	2350	-50.30	20240523	981	19.06	20241204	2.06	N	099220	500	280 억	806185	N	N	0	N	N
26	20250225	160800	57	100.00	KOSDAQ	유통	N	N	N	N	N	1163	-15	5	-1.27	185086920	159415	60.86	1178	1178	1125	1531	825	1178	1161.04	1.42	9738	1222	1200	1165	1143	1108	1211	1154	281	353	500	750	1	1	56171811	653	-7.50	0.70	12	0.28	-155.00	1661.00	2350	20240523	-50.51	981	20241204	18.55	1248	-6.81	20250116	1092	6.50	20250102	2350	-50.51	20240523	981	18.55	20241204	2.06	N	099220	500	280 억	796447	N	N	0	N	N
27	20250225	150801	57	100.00	KOSDAQ	유통	N	N	N	N	N	1167	-11	5	-0.93	175253126	150969	57.64	1178	1178	1125	1531	825	1178	1160.86	1.42	10312	1222	1200	1165	1143	1108	1211	1154	281	353	500	750	1	1	56171811	656	-7.53	0.70	12	0.27	-155.00	1661.00	2350	20240523	-50.34	981	20241204	18.96	1248	-6.49	20250116	1092	6.87	20250102	2350	-50.34	20240523	981	18.96	20241204	2.06	N	099220	500	280 억	796447	N	N	0	N	N
28	20250225	140800	57	100.00	KOSDAQ	유통	N	N	N	N	N	1160	-18	5	-1.53	139958099	120562	46.03	1178	1178	1125	1531	825	1178	1160.88	1.42	14210	1222	1200	1165	1143	1108	1211	1154	281	353	500	750	1	1	56171811	652	-7.48	0.70	12	0.21	-155.00	1661.00	2350	20240523	-50.64	981	20241204	18.25	1248	-7.05	20250116	1092	6.23	20250102	2350	-50.64	20240523	981	18.25	20241204	2.06	N	099220	500	280 억	796447	N	N	0	N	N
29	20250225	130805	57	100.00	KOSDAQ	유통	N	N	N	N	N	1163	-15	5	-1.27	120543404	103864	39.65	1178	1178	1125	1531	825	1178	1160.59	1.42	18907	1222	1200	1165	1143	1108	1211	1154	281	353	500	750	1	1	56171811	653	-7.50	0.70	12	0.18	-155.00	1661.00	2350	20240523	-50.51	981	20241204	18.55	1248	-6.81	20250116	1092	6.50	20250102	2350	-50.51	20240523	981	18.55	20241204	2.06	N	099220	500	280 억	796447	N	N	0	N	N
30	20250225	120759	57	100.00	KOSDAQ	유통	N	N	N	N	N	1166	-12	5	-1.02	104007747	89671	34.23	1178	1178	1125	1531	825	1178	1159.88	1.42	16797	1222	1200	1165	1143	1108	1211	1154	281	353	500	750	1	1	56171811	655	-7.52	0.70	12	0.16	-155.00	1661.00	2350	20240523	-50.38	981	20241204	18.86	1248	-6.57	20250116	1092	6.78	20250102	2350	-50.38	20240523	981	18.86	20241204	2.06	N	099220	500	280 억	796447	N	N	0	N	N
31	20250225	110800	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	-8	5	-0.68	92836307	80111	30.59	1178	1178	1125	1531	825	1178	1158.85	1.42	10302	1222	1200	1165	1143	1108	1211	1154	281	353	500	750	1	1	56171811	657	-7.55	0.70	12	0.14	-155.00	1661.00	2350	20240523	-50.21	981	20241204	19.27	1248	-6.25	20250116	1092	7.14	20250102	2350	-50.21	20240523	981	19.27	20241204	2.06	N	099220	500	280 억	796447	N	N	0	N	N
32	20250225	100758	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	-9	5	-0.76	60362964	52174	19.92	1178	1178	1125	1531	825	1178	1156.95	1.42	-1751	1222	1200	1165	1143	1108	1211	1154	281	353	500	750	1	1	56171811	657	-7.54	0.70	12	0.09	-155.00	1661.00	2350	20240523	-50.26	981	20241204	19.16	1248	-6.33	20250116	1092	7.05	20250102	2350	-50.26	20240523	981	19.16	20241204	2.06	N	099220	500	280 억	796447	N	N	0	N	N
33	20250225	090805	57	100.00	KOSDAQ	유통	N	N	N	N	N	1163	-15	5	-1.27	31701793	27489	10.49	1178	1178	1125	1531	825	1178	1153.25	1.42	-1148	1222	1200	1165	1143	1108	1211	1154	281	353	500	750	1	1	56171811	653	-7.50	0.70	12	0.05	-155.00	1661.00	2350	20240523	-50.51	981	20241204	18.55	1248	-6.81	20250116	1092	6.50	20250102	2350	-50.51	20240523	981	18.55	20241204	2.06	N	099220	500	280 억	796447	N	N	0	N	N
34	20250224	160755	57	100.00	KOSDAQ	유통	N	N	N	N	N	1178	22	2	1.90	302568630	260521	137.64	1140	1187	1130	1502	810	1156	1161.34	1.30	65043	1179	1167	1161	1149	1143	1164	1146	281	346	500	730	1	1	56171811	662	-7.60	0.71	12	0.46	-155.00	1661.00	2350	20240523	-49.87	981	20241204	20.08	1248	-5.61	20250116	1092	7.88	20250102	2350	-49.87	20240523	981	20.08	20241204	2.06	N	099220	500	280 억	731404	N	N	0	N	N
35	20250224	150754	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	24	2	2.08	285615970	246124	130.03	1140	1187	1130	1502	810	1156	1160.46	1.30	65421	1179	1167	1161	1149	1143	1164	1146	281	346	500	730	1	1	56171811	663	-7.61	0.71	12	0.44	-155.00	1661.00	2350	20240523	-49.79	981	20241204	20.29	1248	-5.45	20250116	1092	8.06	20250102	2350	-49.79	20240523	981	20.29	20241204	2.06	N	099220	500	280 억	731404	N	N	0	N	N
36	20250224	140753	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	21	2	1.82	217359197	188372	99.52	1140	1184	1130	1502	810	1156	1153.88	1.30	23885	1179	1167	1161	1149	1143	1164	1146	281	346	500	730	1	1	56171811	661	-7.59	0.71	12	0.34	-155.00	1661.00	2350	20240523	-49.91	981	20241204	19.98	1248	-5.69	20250116	1092	7.78	20250102	2350	-49.91	20240523	981	19.98	20241204	2.06	N	099220	500	280 억	731404	N	N	0	N	N
37	20250224	130755	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	5	2	0.43	165348993	144083	76.12	1140	1165	1130	1502	810	1156	1147.59	1.30	23378	1179	1167	1161	1149	1143	1164	1146	281	346	500	730	1	1	56171811	652	-7.49	0.70	12	0.26	-155.00	1661.00	2350	20240523	-50.60	981	20241204	18.35	1248	-6.97	20250116	1092	6.32	20250102	2350	-50.60	20240523	981	18.35	20241204	2.06	N	099220	500	280 억	731404	N	N	0	N	N
38	20250224	120752	57	100.00	KOSDAQ	유통	N	N	N	N	N	1159	3	2	0.26	156703729	136615	72.18	1140	1165	1130	1502	810	1156	1147.04	1.30	19627	1179	1167	1161	1149	1143	1164	1146	281	346	500	730	1	1	56171811	651	-7.48	0.70	12	0.24	-155.00	1661.00	2350	20240523	-50.68	981	20241204	18.14	1248	-7.13	20250116	1092	6.14	20250102	2350	-50.68	20240523	981	18.14	20241204	2.06	N	099220	500	280 억	731404	N	N	0	N	N
39	20250224	110750	57	100.00	KOSDAQ	유통	N	N	N	N	N	1151	-5	5	-0.43	133816400	116852	61.74	1140	1158	1130	1502	810	1156	1145.17	1.30	18568	1179	1167	1161	1149	1143	1164	1146	281	346	500	730	1	1	56171811	647	-7.43	0.69	12	0.21	-155.00	1661.00	2350	20240523	-51.02	981	20241204	17.33	1248	-7.77	20250116	1092	5.40	20250102	2350	-51.02	20240523	981	17.33	20241204	2.06	N	099220	500	280 억	731404	N	N	0	N	N
40	20250224	100750	57	100.00	KOSDAQ	유통	N	N	N	N	N	1145	-11	5	-0.95	104461559	91371	48.27	1140	1156	1130	1502	810	1156	1143.25	1.30	9707	1179	1167	1161	1149	1143	1164	1146	281	346	500	730	1	1	56171811	643	-7.39	0.69	12	0.16	-155.00	1661.00	2350	20240523	-51.28	981	20241204	16.72	1248	-8.25	20250116	1092	4.85	20250102	2350	-51.28	20240523	981	16.72	20241204	2.06	N	099220	500	280 억	731404	N	N	0	N	N
41	20250224	090756	57	100.00	KOSDAQ	유통	N	N	N	N	N	1147	-9	5	-0.78	57133671	50075	26.46	1140	1150	1130	1502	810	1156	1140.93	1.30	14940	1179	1167	1161	1149	1143	1164	1146	281	346	500	730	1	1	56171811	644	-7.40	0.69	12	0.09	-155.00	1661.00	2350	20240523	-51.19	981	20241204	16.92	1248	-8.09	20250116	1092	5.04	20250102	2350	-51.19	20240523	981	16.92	20241204	2.06	N	099220	500	280 억	731404	N	N	0	N	N
42	20250221	160749	57	100.00	KOSDAQ	유통	N	N	N	N	N	1156	-12	5	-1.03	207581556	178745	92.20	1162	1173	1155	1518	818	1168	1161.33	1.28	10085	1200	1184	1176	1160	1152	1180	1156	281	350	500	740	1	1	56171811	649	-7.46	0.70	12	0.32	-155.00	1661.00	2350	20240523	-50.81	981	20241204	17.84	1248	-7.37	20250116	1092	5.86	20250102	2350	-50.81	20240523	981	17.84	20241204	2.03	N	099220	500	280 억	721319	N	N	0	N	N
43	20250221	150752	57	100.00	KOSDAQ	유통	N	N	N	N	N	1160	-8	5	-0.68	183142818	157635	81.31	1162	1173	1155	1518	818	1168	1161.82	1.28	7780	1200	1184	1176	1160	1152	1180	1156	281	350	500	740	1	1	56171811	652	-7.48	0.70	12	0.28	-155.00	1661.00	2350	20240523	-50.64	981	20241204	18.25	1248	-7.05	20250116	1092	6.23	20250102	2350	-50.64	20240523	981	18.25	20241204	2.03	N	099220	500	280 억	721319	N	N	0	N	N
44	20250221	140752	57	100.00	KOSDAQ	유통	N	N	N	N	N	1162	-6	5	-0.51	127960237	110008	56.74	1162	1173	1158	1518	818	1168	1163.19	1.28	5720	1200	1184	1176	1160	1152	1180	1156	281	350	500	740	1	1	56171811	653	-7.50	0.70	12	0.20	-155.00	1661.00	2350	20240523	-50.55	981	20241204	18.45	1248	-6.89	20250116	1092	6.41	20250102	2350	-50.55	20240523	981	18.45	20241204	2.03	N	099220	500	280 억	721319	N	N	0	N	N
45	20250221	130750	57	100.00	KOSDAQ	유통	N	N	N	N	N	1167	-1	5	-0.09	91129715	78297	40.39	1162	1173	1158	1518	818	1168	1163.90	1.28	10162	1200	1184	1176	1160	1152	1180	1156	281	350	500	740	1	1	56171811	656	-7.53	0.70	12	0.14	-155.00	1661.00	2350	20240523	-50.34	981	20241204	18.96	1248	-6.49	20250116	1092	6.87	20250102	2350	-50.34	20240523	981	18.96	20241204	2.03	N	099220	500	280 억	721319	N	N	0	N	N
46	20250221	120751	57	100.00	KOSDAQ	유통	N	N	N	N	N	1168	0	3	0.00	84235754	72381	37.33	1162	1173	1158	1518	818	1168	1163.78	1.28	13179	1200	1184	1176	1160	1152	1180	1156	281	350	500	740	1	1	56171811	656	-7.54	0.70	12	0.13	-155.00	1661.00	2350	20240523	-50.30	981	20241204	19.06	1248	-6.41	20250116	1092	6.96	20250102	2350	-50.30	20240523	981	19.06	20241204	2.03	N	099220	500	280 억	721319	N	N	0	N	N
47	20250221	110747	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	2	2	0.17	74372321	63936	32.98	1162	1173	1158	1518	818	1168	1163.23	1.28	14182	1200	1184	1176	1160	1152	1180	1156	281	350	500	740	1	1	56171811	657	-7.55	0.70	12	0.11	-155.00	1661.00	2350	20240523	-50.21	981	20241204	19.27	1248	-6.25	20250116	1092	7.14	20250102	2350	-50.21	20240523	981	19.27	20241204	2.03	N	099220	500	280 억	721319	N	N	0	N	N
48	20250221	100749	57	100.00	KOSDAQ	유통	N	N	N	N	N	1166	-2	5	-0.17	56051313	48240	24.88	1162	1173	1158	1518	818	1168	1161.93	1.28	4176	1200	1184	1176	1160	1152	1180	1156	281	350	500	740	1	1	56171811	655	-7.52	0.70	12	0.09	-155.00	1661.00	2350	20240523	-50.38	981	20241204	18.86	1248	-6.57	20250116	1092	6.78	20250102	2350	-50.38	20240523	981	18.86	20241204	2.03	N	099220	500	280 억	721319	N	N	0	N	N
49	20250221	090751	57	100.00	KOSDAQ	유통	N	N	N	N	N	1173	5	2	0.43	12435908	10681	5.51	1162	1173	1162	1518	818	1168	1164.30	1.28	4633	1200	1184	1176	1160	1152	1180	1156	281	350	500	740	1	1	56171811	659	-7.57	0.71	12	0.02	-155.00	1661.00	2350	20240523	-50.09	981	20241204	19.57	1248	-6.01	20250116	1092	7.42	20250102	2350	-50.09	20240523	981	19.57	20241204	2.03	N	099220	500	280 억	721319	N	N	0	N	N
50	20250220	160746	57	100.00	KOSDAQ	유통	N	N	N	N	N	1168	-14	5	-1.18	224832509	191132	52.50	1182	1192	1168	1536	828	1182	1176.32	1.32	-19544	1218	1200	1191	1173	1164	1195	1168	281	354	500	750	1	1	56171811	656	-7.54	0.70	12	0.34	-155.00	1661.00	2350	20240523	-50.30	981	20241204	19.06	1248	-6.41	20250116	1092	6.96	20250102	2350	-50.30	20240523	981	19.06	20241204	1.98	N	099220	500	280 억	740863	N	N	0	N	N
51	20250220	150748	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	-12	5	-1.02	205887226	174917	48.05	1182	1192	1169	1536	828	1182	1177.06	1.32	-18464	1218	1200	1191	1173	1164	1195	1168	281	354	500	750	1	1	56171811	657	-7.55	0.70	12	0.31	-155.00	1661.00	2350	20240523	-50.21	981	20241204	19.27	1248	-6.25	20250116	1092	7.14	20250102	2350	-50.21	20240523	981	19.27	20241204	1.98	N	099220	500	280 억	740863	N	N	0	N	N
52	20250220	140748	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	-7	5	-0.59	164932424	139929	38.44	1182	1192	1170	1536	828	1182	1178.69	1.32	-3081	1218	1200	1191	1173	1164	1195	1168	281	354	500	750	1	1	56171811	660	-7.58	0.71	12	0.25	-155.00	1661.00	2350	20240523	-50.00	981	20241204	19.78	1248	-5.85	20250116	1092	7.60	20250102	2350	-50.00	20240523	981	19.78	20241204	1.98	N	099220	500	280 억	740863	N	N	0	N	N
53	20250220	130746	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	-3	5	-0.25	146927148	124601	34.23	1182	1192	1170	1536	828	1182	1179.18	1.32	2995	1218	1200	1191	1173	1164	1195	1168	281	354	500	750	1	1	56171811	662	-7.61	0.71	12	0.22	-155.00	1661.00	2350	20240523	-49.83	981	20241204	20.18	1248	-5.53	20250116	1092	7.97	20250102	2350	-49.83	20240523	981	20.18	20241204	1.98	N	099220	500	280 억	740863	N	N	0	N	N
54	20250220	120746	57	100.00	KOSDAQ	유통	N	N	N	N	N	1182	0	3	0.00	141260005	119797	32.91	1182	1192	1170	1536	828	1182	1179.16	1.32	3767	1218	1200	1191	1173	1164	1195	1168	281	354	500	750	1	1	56171811	664	-7.63	0.71	12	0.21	-155.00	1661.00	2350	20240523	-49.70	981	20241204	20.49	1248	-5.29	20250116	1092	8.24	20250102	2350	-49.70	20240523	981	20.49	20241204	1.98	N	099220	500	280 억	740863	N	N	0	N	N
55	20250220	110747	57	100.00	KOSDAQ	유통	N	N	N	N	N	1185	3	2	0.25	120276069	102029	28.03	1182	1192	1170	1536	828	1182	1178.84	1.32	3038	1218	1200	1191	1173	1164	1195	1168	281	354	500	750	1	1	56171811	666	-7.65	0.71	12	0.18	-155.00	1661.00	2350	20240523	-49.57	981	20241204	20.80	1248	-5.05	20250116	1092	8.52	20250102	2350	-49.57	20240523	981	20.80	20241204	1.98	N	099220	500	280 억	740863	N	N	0	N	N
56	20250220	100746	57	100.00	KOSDAQ	유통	N	N	N	N	N	1174	-8	5	-0.68	87353011	74121	20.36	1182	1192	1170	1536	828	1182	1178.52	1.32	-9100	1218	1200	1191	1173	1164	1195	1168	281	354	500	750	1	1	56171811	659	-7.57	0.71	12	0.13	-155.00	1661.00	2350	20240523	-50.04	981	20241204	19.67	1248	-5.93	20250116	1092	7.51	20250102	2350	-50.04	20240523	981	19.67	20241204	1.98	N	099220	500	280 억	740863	N	N	0	N	N
57	20250220	090750	57	100.00	KOSDAQ	유통	N	N	N	N	N	1189	7	2	0.59	11929864	10083	2.77	1182	1192	1181	1536	828	1182	1183.17	1.32	-332	1218	1200	1191	1173	1164	1195	1168	281	354	500	750	1	1	56171811	668	-7.67	0.72	12	0.02	-155.00	1661.00	2350	20240523	-49.40	981	20241204	21.20	1248	-4.73	20250116	1092	8.88	20250102	2350	-49.40	20240523	981	21.20	20241204	1.98	N	099220	500	280 억	740863	N	N	0	N	N
58	20250219	160744	57	100.00	KOSDAQ	유통	N	N	N	N	N	1182	-6	5	-0.51	431522040	362105	173.83	1195	1209	1182	1544	832	1188	1191.71	1.32	-1663	1214	1200	1191	1177	1168	1196	1173	281	356	500	760	1	1	56171811	664	-7.63	0.71	12	0.64	-155.00	1661.00	2350	20240523	-49.70	981	20241204	20.49	1248	-5.29	20250116	1092	8.24	20250102	2350	-49.70	20240523	981	20.49	20241204	1.99	N	099220	500	280 억	741743	N	N	0	N	N
59	20250219	150746	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	2	2	0.17	363426339	304613	146.23	1195	1209	1183	1544	832	1188	1193.08	1.32	-5055	1214	1200	1191	1177	1168	1196	1173	281	356	500	760	1	1	56171811	668	-7.68	0.72	12	0.54	-155.00	1661.00	2350	20240523	-49.36	981	20241204	21.30	1248	-4.65	20250116	1092	8.97	20250102	2350	-49.36	20240523	981	21.30	20241204	1.99	N	099220	500	280 억	741743	N	N	0	N	N
60	20250219	140743	57	100.00	KOSDAQ	유통	N	N	N	N	N	1186	-2	5	-0.17	325260652	272473	130.80	1195	1209	1183	1544	832	1188	1193.75	1.32	-7013	1214	1200	1191	1177	1168	1196	1173	281	356	500	760	1	1	56171811	666	-7.65	0.71	12	0.49	-155.00	1661.00	2350	20240523	-49.53	981	20241204	20.90	1248	-4.97	20250116	1092	8.61	20250102	2350	-49.53	20240523	981	20.90	20241204	1.99	N	099220	500	280 억	741743	N	N	0	N	N
61	20250219	130743	57	100.00	KOSDAQ	유통	N	N	N	N	N	1188	0	3	0.00	286455654	239725	115.08	1195	1209	1184	1544	832	1188	1194.95	1.32	-11612	1214	1200	1191	1177	1168	1196	1173	281	356	500	760	1	1	56171811	667	-7.66	0.72	12	0.43	-155.00	1661.00	2350	20240523	-49.45	981	20241204	21.10	1248	-4.81	20250116	1092	8.79	20250102	2350	-49.45	20240523	981	21.10	20241204	1.99	N	099220	500	280 억	741743	N	N	0	N	N
62	20250219	120743	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	2	2	0.17	274997064	230086	110.45	1195	1209	1184	1544	832	1188	1195.21	1.32	-9588	1214	1200	1191	1177	1168	1196	1173	281	356	500	760	1	1	56171811	668	-7.68	0.72	12	0.41	-155.00	1661.00	2350	20240523	-49.36	981	20241204	21.30	1248	-4.65	20250116	1092	8.97	20250102	2350	-49.36	20240523	981	21.30	20241204	1.99	N	099220	500	280 억	741743	N	N	0	N	N
63	20250219	110744	57	100.00	KOSDAQ	유통	N	N	N	N	N	1193	5	2	0.42	232699788	194472	93.36	1195	1209	1185	1544	832	1188	1196.60	1.32	-4190	1214	1200	1191	1177	1168	1196	1173	281	356	500	760	1	1	56171811	670	-7.70	0.72	12	0.35	-155.00	1661.00	2350	20240523	-49.23	981	20241204	21.61	1248	-4.41	20250116	1092	9.25	20250102	2350	-49.23	20240523	981	21.61	20241204	1.99	N	099220	500	280 억	741743	N	N	0	N	N
64	20250219	100744	57	100.00	KOSDAQ	유통	N	N	N	N	N	1196	8	2	0.67	156473709	130504	62.65	1195	1209	1192	1544	832	1188	1199.04	1.32	21209	1214	1200	1191	1177	1168	1196	1173	281	356	500	760	1	1	56171811	672	-7.72	0.72	12	0.23	-155.00	1661.00	2350	20240523	-49.11	981	20241204	21.92	1248	-4.17	20250116	1092	9.52	20250102	2350	-49.11	20240523	981	21.92	20241204	1.99	N	099220	500	280 억	741743	N	N	0	N	N
65	20250219	090745	57	100.00	KOSDAQ	유통	N	N	N	N	N	1208	20	2	1.68	85608762	71305	34.23	1195	1209	1195	1544	832	1188	1200.69	1.32	22896	1214	1200	1191	1177	1168	1196	1173	281	356	500	760	1	1	56171811	679	-7.79	0.73	12	0.13	-155.00	1661.00	2350	20240523	-48.60	981	20241204	23.14	1248	-3.21	20250116	1092	10.62	20250102	2350	-48.60	20240523	981	23.14	20241204	1.99	N	099220	500	280 억	741743	N	N	0	N	N
66	20250218	160742	57	100.00	KOSDAQ	유통	N	N	N	N	N	1188	-12	5	-1.00	244668288	205227	72.65	1200	1205	1182	1560	840	1200	1192.18	1.32	-1754	1228	1213	1194	1179	1160	1221	1187	281	360	500	760	1	1	56171811	667	-7.66	0.72	12	0.37	-155.00	1661.00	2350	20240523	-49.45	981	20241204	21.10	1248	-4.81	20250116	1092	8.79	20250102	2350	-49.45	20240523	981	21.10	20241204	2.00	N	099220	500	280 억	741398	N	N	0	N	N
67	20250218	150743	57	100.00	KOSDAQ	유통	N	N	N	N	N	1188	-12	5	-1.00	223475196	187354	66.33	1200	1205	1182	1560	840	1200	1192.80	1.32	-732	1228	1213	1194	1179	1160	1221	1187	281	360	500	760	1	1	56171811	667	-7.66	0.72	12	0.33	-155.00	1661.00	2350	20240523	-49.45	981	20241204	21.10	1248	-4.81	20250116	1092	8.79	20250102	2350	-49.45	20240523	981	21.10	20241204	2.00	N	099220	500	280 억	741398	N	N	0	N	N
68	20250218	140743	57	100.00	KOSDAQ	유통	N	N	N	N	N	1189	-11	5	-0.92	207534704	173941	61.58	1200	1205	1182	1560	840	1200	1193.13	1.32	718	1228	1213	1194	1179	1160	1221	1187	281	360	500	760	1	1	56171811	668	-7.67	0.72	12	0.31	-155.00	1661.00	2350	20240523	-49.40	981	20241204	21.20	1248	-4.73	20250116	1092	8.88	20250102	2350	-49.40	20240523	981	21.20	20241204	2.00	N	099220	500	280 억	741398	N	N	0	N	N
69	20250218	130740	57	100.00	KOSDAQ	유통	N	N	N	N	N	1191	-9	5	-0.75	180925719	151542	53.65	1200	1205	1189	1560	840	1200	1193.90	1.32	5840	1228	1213	1194	1179	1160	1221	1187	281	360	500	760	1	1	56171811	669	-7.68	0.72	12	0.27	-155.00	1661.00	2350	20240523	-49.32	981	20241204	21.41	1248	-4.57	20250116	1092	9.07	20250102	2350	-49.32	20240523	981	21.41	20241204	2.00	N	099220	500	280 억	741398	N	N	0	N	N
70	20250218	120742	57	100.00	KOSDAQ	유통	N	N	N	N	N	1193	-7	5	-0.58	164415055	137686	48.74	1200	1205	1189	1560	840	1200	1194.13	1.32	9897	1228	1213	1194	1179	1160	1221	1187	281	360	500	760	1	1	56171811	670	-7.70	0.72	12	0.25	-155.00	1661.00	2350	20240523	-49.23	981	20241204	21.61	1248	-4.41	20250116	1092	9.25	20250102	2350	-49.23	20240523	981	21.61	20241204	2.00	N	099220	500	280 억	741398	N	N	0	N	N
71	20250218	110741	57	100.00	KOSDAQ	유통	N	N	N	N	N	1192	-8	5	-0.67	97602849	81709	28.93	1200	1205	1189	1560	840	1200	1194.52	1.32	5135	1228	1213	1194	1179	1160	1221	1187	281	360	500	760	1	1	56171811	670	-7.69	0.72	12	0.15	-155.00	1661.00	2350	20240523	-49.28	981	20241204	21.51	1248	-4.49	20250116	1092	9.16	20250102	2350	-49.28	20240523	981	21.51	20241204	2.00	N	099220	500	280 억	741398	N	N	0	N	N
72	20250218	100741	57	100.00	KOSDAQ	유통	N	N	N	N	N	1196	-4	5	-0.33	58405183	48803	17.28	1200	1205	1192	1560	840	1200	1196.75	1.32	4881	1228	1213	1194	1179	1160	1221	1187	281	360	500	760	1	1	56171811	672	-7.72	0.72	12	0.09	-155.00	1661.00	2350	20240523	-49.11	981	20241204	21.92	1248	-4.17	20250116	1092	9.52	20250102	2350	-49.11	20240523	981	21.92	20241204	2.00	N	099220	500	280 억	741398	N	N	0	N	N
73	20250218	090743	57	100.00	KOSDAQ	유통	N	N	N	N	N	1193	-7	5	-0.58	18276631	15296	5.42	1200	1205	1193	1560	840	1200	1194.86	1.32	2802	1228	1213	1194	1179	1160	1221	1187	281	360	500	760	1	1	56171811	670	-7.70	0.72	12	0.03	-155.00	1661.00	2350	20240523	-49.23	981	20241204	21.61	1248	-4.41	20250116	1092	9.25	20250102	2350	-49.23	20240523	981	21.61	20241204	2.00	N	099220	500	280 억	741398	N	N	0	N	N
74	20250217	160740	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	15	2	1.27	328812632	275118	145.70	1194	1209	1175	1540	830	1185	1195.11	1.22	58254	1207	1195	1186	1174	1165	1191	1170	281	355	500	750	1	1	56171811	674	-7.74	0.72	12	0.49	-155.00	1661.00	2350	20240523	-48.94	981	20241204	22.32	1248	-3.85	20250116	1092	9.89	20250102	2350	-48.94	20240523	981	22.32	20241204	1.98	N	099220	500	280 억	684901	N	N	0	N	N
75	20250217	150739	57	100.00	KOSDAQ	유통	N	N	N	N	N	1198	13	2	1.10	310258921	259657	137.52	1194	1209	1175	1540	830	1185	1194.88	1.22	58289	1207	1195	1186	1174	1165	1191	1170	281	355	500	750	1	1	56171811	673	-7.73	0.72	12	0.46	-155.00	1661.00	2350	20240523	-49.02	981	20241204	22.12	1248	-4.01	20250116	1092	9.71	20250102	2350	-49.02	20240523	981	22.12	20241204	1.98	N	099220	500	280 억	684901	N	N	0	N	N
76	20250217	140739	57	100.00	KOSDAQ	유통	N	N	N	N	N	1199	14	2	1.18	265998194	222709	117.95	1194	1209	1175	1540	830	1185	1194.38	1.22	45349	1207	1195	1186	1174	1165	1191	1170	281	355	500	750	1	1	56171811	674	-7.74	0.72	12	0.40	-155.00	1661.00	2350	20240523	-48.98	981	20241204	22.22	1248	-3.93	20250116	1092	9.80	20250102	2350	-48.98	20240523	981	22.22	20241204	1.98	N	099220	500	280 억	684901	N	N	0	N	N
77	20250217	130741	57	100.00	KOSDAQ	유통	N	N	N	N	N	1201	16	2	1.35	239929999	200950	106.42	1194	1209	1175	1540	830	1185	1193.98	1.22	41728	1207	1195	1186	1174	1165	1191	1170	281	355	500	750	1	1	56171811	675	-7.75	0.72	12	0.36	-155.00	1661.00	2350	20240523	-48.89	981	20241204	22.43	1248	-3.77	20250116	1092	9.98	20250102	2350	-48.89	20240523	981	22.43	20241204	1.98	N	099220	500	280 억	684901	N	N	0	N	N
78	20250217	120742	57	100.00	KOSDAQ	유통	N	N	N	N	N	1198	13	2	1.10	219241106	183698	97.29	1194	1209	1175	1540	830	1185	1193.49	1.22	39112	1207	1195	1186	1174	1165	1191	1170	281	355	500	750	1	1	56171811	673	-7.73	0.72	12	0.33	-155.00	1661.00	2350	20240523	-49.02	981	20241204	22.12	1248	-4.01	20250116	1092	9.71	20250102	2350	-49.02	20240523	981	22.12	20241204	1.98	N	099220	500	280 억	684901	N	N	0	N	N
79	20250217	110741	57	100.00	KOSDAQ	유통	N	N	N	N	N	1206	21	2	1.77	179852884	150828	79.88	1194	1209	1175	1540	830	1185	1192.44	1.22	41459	1207	1195	1186	1174	1165	1191	1170	281	355	500	750	1	1	56171811	677	-7.78	0.73	12	0.27	-155.00	1661.00	2350	20240523	-48.68	981	20241204	22.94	1248	-3.37	20250116	1092	10.44	20250102	2350	-48.68	20240523	981	22.94	20241204	1.98	N	099220	500	280 억	684901	N	N	0	N	N
80	20250217	100738	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	5	2	0.42	64858137	54775	29.01	1194	1194	1175	1540	830	1185	1184.08	1.22	-2406	1207	1195	1186	1174	1165	1191	1170	281	355	500	750	1	1	56171811	668	-7.68	0.72	12	0.10	-155.00	1661.00	2350	20240523	-49.36	981	20241204	21.30	1248	-4.65	20250116	1092	8.97	20250102	2350	-49.36	20240523	981	21.30	20241204	1.98	N	099220	500	280 억	684901	N	N	0	N	N
81	20250217	090740	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	5	2	0.42	13535443	11448	6.06	1194	1194	1175	1540	830	1185	1182.34	1.22	-5516	1207	1195	1186	1174	1165	1191	1170	281	355	500	750	1	1	56171811	668	-7.68	0.72	12	0.02	-155.00	1661.00	2350	20240523	-49.36	981	20241204	21.30	1248	-4.65	20250116	1092	8.97	20250102	2350	-49.36	20240523	981	21.30	20241204	1.98	N	099220	500	280 억	684901	N	N	0	N	N
82	20250214	160736	57	100.00	KOSDAQ	유통	N	N	N	N	N	1185	-9	5	-0.75	220985655	186117	44.08	1190	1198	1177	1552	836	1194	1187.35	1.21	5765	1217	1205	1188	1176	1159	1211	1182	281	358	500	760	1	1	56171811	666	-7.65	0.71	12	0.33	-155.00	1661.00	2350	20240523	-49.57	981	20241204	20.80	1248	-5.05	20250116	1092	8.52	20250102	2350	-49.57	20240523	981	20.80	20241204	1.95	N	099220	500	280 억	678000	N	N	0	N	N
83	20250214	150734	57	100.00	KOSDAQ	유통	N	N	N	N	N	1188	-6	5	-0.50	208224436	175346	41.53	1190	1198	1177	1552	836	1194	1187.51	1.21	8174	1217	1205	1188	1176	1159	1211	1182	281	358	500	760	1	1	56171811	667	-7.66	0.72	12	0.31	-155.00	1661.00	2350	20240523	-49.45	981	20241204	21.10	1248	-4.81	20250116	1092	8.79	20250102	2350	-49.45	20240523	981	21.10	20241204	1.95	N	099220	500	280 억	678000	N	N	0	N	N
84	20250214	140735	57	100.00	KOSDAQ	유통	N	N	N	N	N	1189	-5	5	-0.42	184384548	155256	36.77	1190	1198	1177	1552	836	1194	1187.62	1.21	11187	1217	1205	1188	1176	1159	1211	1182	281	358	500	760	1	1	56171811	668	-7.67	0.72	12	0.28	-155.00	1661.00	2350	20240523	-49.40	981	20241204	21.20	1248	-4.73	20250116	1092	8.88	20250102	2350	-49.40	20240523	981	21.20	20241204	1.95	N	099220	500	280 억	678000	N	N	0	N	N
85	20250214	130739	57	100.00	KOSDAQ	유통	N	N	N	N	N	1188	-6	5	-0.50	155810554	131177	31.07	1190	1198	1177	1552	836	1194	1187.79	1.21	-135	1217	1205	1188	1176	1159	1211	1182	281	358	500	760	1	1	56171811	667	-7.66	0.72	12	0.23	-155.00	1661.00	2350	20240523	-49.45	981	20241204	21.10	1248	-4.81	20250116	1092	8.79	20250102	2350	-49.45	20240523	981	21.10	20241204	1.95	N	099220	500	280 억	678000	N	N	0	N	N
86	20250214	120736	57	100.00	KOSDAQ	유통	N	N	N	N	N	1187	-7	5	-0.59	138670259	116765	27.66	1190	1198	1177	1552	836	1194	1187.60	1.21	2894	1217	1205	1188	1176	1159	1211	1182	281	358	500	760	1	1	56171811	667	-7.66	0.71	12	0.21	-155.00	1661.00	2350	20240523	-49.49	981	20241204	21.00	1248	-4.89	20250116	1092	8.70	20250102	2350	-49.49	20240523	981	21.00	20241204	1.95	N	099220	500	280 억	678000	N	N	0	N	N
87	20250214	110732	57	100.00	KOSDAQ	유통	N	N	N	N	N	1191	-3	5	-0.25	108994612	91853	21.76	1190	1198	1177	1552	836	1194	1186.62	1.21	-2648	1217	1205	1188	1176	1159	1211	1182	281	358	500	760	1	1	56171811	669	-7.68	0.72	12	0.16	-155.00	1661.00	2350	20240523	-49.32	981	20241204	21.41	1248	-4.57	20250116	1092	9.07	20250102	2350	-49.32	20240523	981	21.41	20241204	1.95	N	099220	500	280 억	678000	N	N	0	N	N
88	20250214	100734	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	-14	5	-1.17	80489335	67826	16.06	1190	1198	1177	1552	836	1194	1186.70	1.21	-5111	1217	1205	1188	1176	1159	1211	1182	281	358	500	760	1	1	56171811	663	-7.61	0.71	12	0.12	-155.00	1661.00	2350	20240523	-49.79	981	20241204	20.29	1248	-5.45	20250116	1092	8.06	20250102	2350	-49.79	20240523	981	20.29	20241204	1.95	N	099220	500	280 억	678000	N	N	0	N	N
89	20250214	090737	57	100.00	KOSDAQ	유통	N	N	N	N	N	1191	-3	5	-0.25	8089360	6783	1.61	1190	1196	1190	1552	836	1194	1192.59	1.21	2821	1217	1205	1188	1176	1159	1211	1182	281	358	500	760	1	1	56171811	669	-7.68	0.72	12	0.01	-155.00	1661.00	2350	20240523	-49.32	981	20241204	21.41	1248	-4.57	20250116	1092	9.07	20250102	2350	-49.32	20240523	981	21.41	20241204	1.95	N	099220	500	280 억	678000	N	N	0	N	N
90	20250213	160729	57	100.00	KOSDAQ	유통	N	N	N	N	N	1194	26	2	2.23	496364802	417660	238.62	1177	1200	1171	1518	818	1168	1188.43	1.01	113152	1186	1177	1167	1158	1148	1172	1153	281	350	500	740	1	1	56171811	671	-7.70	0.72	12	0.74	-155.00	1661.00	2350	20240523	-49.19	981	20241204	21.71	1248	-4.33	20250116	1092	9.34	20250102	2350	-49.19	20240523	981	21.71	20241204	1.92	N	099220	500	280 억	567366	N	N	0	N	N
91	20250213	150729	57	100.00	KOSDAQ	유통	N	N	N	N	N	1195	27	2	2.31	465761848	392000	223.96	1177	1200	1171	1518	818	1168	1188.17	1.01	107956	1186	1177	1167	1158	1148	1172	1153	281	350	500	740	1	1	56171811	671	-7.71	0.72	12	0.70	-155.00	1661.00	2350	20240523	-49.15	981	20241204	21.81	1248	-4.25	20250116	1092	9.43	20250102	2350	-49.15	20240523	981	21.81	20241204	1.92	N	099220	500	280 억	567366	N	N	0	N	N
92	20250213	140728	57	100.00	KOSDAQ	유통	N	N	N	N	N	1191	23	2	1.97	418740035	352595	201.45	1177	1200	1171	1518	818	1168	1187.59	1.01	87884	1186	1177	1167	1158	1148	1172	1153	281	350	500	740	1	1	56171811	669	-7.68	0.72	12	0.63	-155.00	1661.00	2350	20240523	-49.32	981	20241204	21.41	1248	-4.57	20250116	1092	9.07	20250102	2350	-49.32	20240523	981	21.41	20241204	1.92	N	099220	500	280 억	567366	N	N	0	N	N
93	20250213	130728	57	100.00	KOSDAQ	유통	N	N	N	N	N	1195	27	2	2.31	386287253	325331	185.87	1177	1200	1171	1518	818	1168	1187.37	1.01	87929	1186	1177	1167	1158	1148	1172	1153	281	350	500	740	1	1	56171811	671	-7.71	0.72	12	0.58	-155.00	1661.00	2350	20240523	-49.15	981	20241204	21.81	1248	-4.25	20250116	1092	9.43	20250102	2350	-49.15	20240523	981	21.81	20241204	1.92	N	099220	500	280 억	567366	N	N	0	N	N
94	20250213	120728	57	100.00	KOSDAQ	유통	N	N	N	N	N	1192	24	2	2.05	333166463	280758	160.41	1177	1200	1171	1518	818	1168	1186.67	1.01	81349	1186	1177	1167	1158	1148	1172	1153	281	350	500	740	1	1	56171811	670	-7.69	0.72	12	0.50	-155.00	1661.00	2350	20240523	-49.28	981	20241204	21.51	1248	-4.49	20250116	1092	9.16	20250102	2350	-49.28	20240523	981	21.51	20241204	1.92	N	099220	500	280 억	567366	N	N	0	N	N
95	20250213	110727	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	32	2	2.74	287531137	242518	138.56	1177	1200	1171	1518	818	1168	1185.61	1.01	77283	1186	1177	1167	1158	1148	1172	1153	281	350	500	740	1	1	56171811	674	-7.74	0.72	12	0.43	-155.00	1661.00	2350	20240523	-48.94	981	20241204	22.32	1248	-3.85	20250116	1092	9.89	20250102	2350	-48.94	20240523	981	22.32	20241204	1.92	N	099220	500	280 억	567366	N	N	0	N	N
96	20250213	100729	57	100.00	KOSDAQ	유통	N	N	N	N	N	1181	13	2	1.11	109635622	93152	53.22	1177	1184	1171	1518	818	1168	1176.95	1.01	47108	1186	1177	1167	1158	1148	1172	1153	281	350	500	740	1	1	56171811	663	-7.62	0.71	12	0.17	-155.00	1661.00	2350	20240523	-49.74	981	20241204	20.39	1248	-5.37	20250116	1092	8.15	20250102	2350	-49.74	20240523	981	20.39	20241204	1.92	N	099220	500	280 억	567366	N	N	0	N	N
97	20250213	090725	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	12	2	1.03	28537928	24188	13.82	1177	1184	1175	1518	818	1168	1179.84	1.01	12959	1186	1177	1167	1158	1148	1172	1153	281	350	500	740	1	1	56171811	663	-7.61	0.71	12	0.04	-155.00	1661.00	2350	20240523	-49.79	981	20241204	20.29	1248	-5.45	20250116	1092	8.06	20250102	2350	-49.79	20240523	981	20.29	20241204	1.92	N	099220	500	280 억	567366	N	N	0	N	N
98	20250212	160723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1168	-3	5	-0.26	171503953	147332	74.39	1171	1176	1157	1522	820	1171	1164.06	1.05	-24484	1192	1181	1170	1159	1148	1187	1165	281	351	500	740	1	1	56171811	656	-7.54	0.70	12	0.26	-155.00	1661.00	2350	20240523	-50.30	981	20241204	19.06	1248	-6.41	20250116	1092	6.96	20250102	2350	-50.30	20240523	981	19.06	20241204	1.93	N	099220	500	280 억	591850	N	N	7	N	N
99	20250212	150723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1160	-11	5	-0.94	149368673	128357	64.81	1171	1176	1157	1522	820	1171	1163.70	1.05	-23862	1192	1181	1170	1159	1148	1187	1165	281	351	500	740	1	1	56171811	652	-7.48	0.70	12	0.23	-155.00	1661.00	2350	20240523	-50.64	981	20241204	18.25	1248	-7.05	20250116	1092	6.23	20250102	2350	-50.64	20240523	981	18.25	20241204	1.93	N	099220	500	280 억	591850	N	N	7	N	N
100	20250212	140724	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	-10	5	-0.85	122145940	104914	52.97	1171	1176	1157	1522	820	1171	1164.25	1.05	-22745	1192	1181	1170	1159	1148	1187	1165	281	351	500	740	1	1	56171811	652	-7.49	0.70	12	0.19	-155.00	1661.00	2350	20240523	-50.60	981	20241204	18.35	1248	-6.97	20250116	1092	6.32	20250102	2350	-50.60	20240523	981	18.35	20241204	1.93	N	099220	500	280 억	591850	N	N	7	N	N
101	20250212	130726	57	100.00	KOSDAQ	유통	N	N	N	N	N	1163	-8	5	-0.68	80966008	69429	35.05	1171	1176	1160	1522	820	1171	1166.17	1.05	-16549	1192	1181	1170	1159	1148	1187	1165	281	351	500	740	1	1	56171811	653	-7.50	0.70	12	0.12	-155.00	1661.00	2350	20240523	-50.51	981	20241204	18.55	1248	-6.81	20250116	1092	6.50	20250102	2350	-50.51	20240523	981	18.55	20241204	1.93	N	099220	500	280 억	591850	N	N	7	N	N
102	20250212	120722	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	-2	5	-0.17	56403008	48312	24.39	1171	1176	1160	1522	820	1171	1167.47	1.05	-10136	1192	1181	1170	1159	1148	1187	1165	281	351	500	740	1	1	56171811	657	-7.54	0.70	12	0.09	-155.00	1661.00	2350	20240523	-50.26	981	20241204	19.16	1248	-6.33	20250116	1092	7.05	20250102	2350	-50.26	20240523	981	19.16	20241204	1.93	N	099220	500	280 억	591850	N	N	7	N	N
103	20250212	110721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	-2	5	-0.17	38174468	32680	16.50	1171	1176	1160	1522	820	1171	1168.13	1.05	-6896	1192	1181	1170	1159	1148	1187	1165	281	351	500	740	1	1	56171811	657	-7.54	0.70	12	0.06	-155.00	1661.00	2350	20240523	-50.26	981	20241204	19.16	1248	-6.33	20250116	1092	7.05	20250102	2350	-50.26	20240523	981	19.16	20241204	1.93	N	099220	500	280 억	591850	N	N	7	N	N
104	20250212	100716	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	-1	5	-0.09	27763092	23776	12.00	1171	1176	1160	1522	820	1171	1167.69	1.05	-4774	1192	1181	1170	1159	1148	1187	1165	281	351	500	740	1	1	56171811	657	-7.55	0.70	12	0.04	-155.00	1661.00	2350	20240523	-50.21	981	20241204	19.27	1248	-6.25	20250116	1092	7.14	20250102	2350	-50.21	20240523	981	19.27	20241204	1.93	N	099220	500	280 억	591850	N	N	7	N	N
105	20250212	090723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1166	-5	5	-0.43	3535648	3022	1.53	1171	1174	1166	1522	820	1171	1169.97	1.05	-2214	1192	1181	1170	1159	1148	1187	1165	281	351	500	740	1	1	56171811	655	-7.52	0.70	12	0.01	-155.00	1661.00	2350	20240523	-50.38	981	20241204	18.86	1248	-6.57	20250116	1092	6.78	20250102	2350	-50.38	20240523	981	18.86	20241204	1.93	N	099220	500	280 억	591850	N	N	7	N	N
106	20250211	160724	57	100.00	KOSDAQ	유통	N	N	N	N	N	1171	3	2	0.26	229482820	195908	134.22	1159	1181	1159	1518	818	1168	1171.38	0.96	51462	1218	1192	1166	1140	1114	1206	1154	281	350	500	740	1	1	56171811	658	-7.55	0.70	12	0.35	-155.00	1661.00	2350	20240523	-50.17	981	20241204	19.37	1248	-6.17	20250116	1092	7.23	20250102	2350	-50.17	20240523	981	19.37	20241204	1.93	N	099220	500	280 억	540388	N	N	7	N	N
107	20250211	150724	57	100.00	KOSDAQ	유통	N	N	N	N	N	1172	4	2	0.34	220446741	188184	128.93	1159	1181	1159	1518	818	1168	1171.44	0.96	50093	1218	1192	1166	1140	1114	1206	1154	281	350	500	740	1	1	56171811	658	-7.56	0.71	12	0.34	-155.00	1661.00	2350	20240523	-50.13	981	20241204	19.47	1248	-6.09	20250116	1092	7.33	20250102	2350	-50.13	20240523	981	19.47	20241204	1.93	N	099220	500	280 억	540388	N	N	0	N	N
108	20250211	140725	57	100.00	KOSDAQ	유통	N	N	N	N	N	1173	5	2	0.43	188432387	160902	110.24	1159	1181	1159	1518	818	1168	1171.10	0.96	37075	1218	1192	1166	1140	1114	1206	1154	281	350	500	740	1	1	56171811	659	-7.57	0.71	12	0.29	-155.00	1661.00	2350	20240523	-50.09	981	20241204	19.57	1248	-6.01	20250116	1092	7.42	20250102	2350	-50.09	20240523	981	19.57	20241204	1.93	N	099220	500	280 억	540388	N	N	0	N	N
109	20250211	130724	57	100.00	KOSDAQ	유통	N	N	N	N	N	1176	8	2	0.68	143929153	122927	84.22	1159	1181	1159	1518	818	1168	1170.85	0.96	18975	1218	1192	1166	1140	1114	1206	1154	281	350	500	740	1	1	56171811	661	-7.59	0.71	12	0.22	-155.00	1661.00	2350	20240523	-49.96	981	20241204	19.88	1248	-5.77	20250116	1092	7.69	20250102	2350	-49.96	20240523	981	19.88	20241204	1.93	N	099220	500	280 억	540388	N	N	0	N	N
110	20250211	120723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	12	2	1.03	131496868	112324	76.96	1159	1181	1159	1518	818	1168	1170.69	0.96	15784	1218	1192	1166	1140	1114	1206	1154	281	350	500	740	1	1	56171811	663	-7.61	0.71	12	0.20	-155.00	1661.00	2350	20240523	-49.79	981	20241204	20.29	1248	-5.45	20250116	1092	8.06	20250102	2350	-49.79	20240523	981	20.29	20241204	1.93	N	099220	500	280 억	540388	N	N	0	N	N
111	20250211	110724	57	100.00	KOSDAQ	유통	N	N	N	N	N	1173	5	2	0.43	102828676	87945	60.25	1159	1177	1159	1518	818	1168	1169.24	0.96	16714	1218	1192	1166	1140	1114	1206	1154	281	350	500	740	1	1	56171811	659	-7.57	0.71	12	0.16	-155.00	1661.00	2350	20240523	-50.09	981	20241204	19.57	1248	-6.01	20250116	1092	7.42	20250102	2350	-50.09	20240523	981	19.57	20241204	1.93	N	099220	500	280 억	540388	N	N	0	N	N
112	20250211	100725	57	100.00	KOSDAQ	유통	N	N	N	N	N	1176	8	2	0.68	70334804	60074	41.16	1159	1177	1159	1518	818	1168	1170.80	0.96	16935	1218	1192	1166	1140	1114	1206	1154	281	350	500	740	1	1	56171811	661	-7.59	0.71	12	0.11	-155.00	1661.00	2350	20240523	-49.96	981	20241204	19.88	1248	-5.77	20250116	1092	7.69	20250102	2350	-49.96	20240523	981	19.88	20241204	1.93	N	099220	500	280 억	540388	N	N	0	N	N
113	20250211	090727	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	2	2	0.17	9500659	8186	5.61	1159	1177	1159	1518	818	1168	1160.60	0.96	-444	1218	1192	1166	1140	1114	1206	1154	281	350	500	740	1	1	56171811	657	-7.55	0.70	12	0.01	-155.00	1661.00	2350	20240523	-50.21	981	20241204	19.27	1248	-6.25	20250116	1092	7.14	20250102	2350	-50.21	20240523	981	19.27	20241204	1.93	N	099220	500	280 억	540388	N	N	0	N	N
114	20250210	160720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1168	12	2	1.04	164643955	141529	71.93	1156	1192	1140	1502	810	1156	1163.32	0.94	10361	1192	1174	1165	1147	1138	1169	1142	281	346	500	730	1	1	56171811	656	-7.54	0.70	12	0.25	-155.00	1661.00	2350	20240523	-50.30	981	20241204	19.06	1248	-6.41	20250116	1092	6.96	20250102	2350	-50.30	20240523	981	19.06	20241204	1.93	N	099220	500	280 억	530027	N	N	0	N	N
115	20250210	150720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1165	9	2	0.78	153300373	131798	66.99	1156	1192	1140	1502	810	1156	1163.15	0.94	9766	1192	1174	1165	1147	1138	1169	1142	281	346	500	730	1	1	56171811	654	-7.52	0.70	12	0.23	-155.00	1661.00	2350	20240523	-50.43	981	20241204	18.76	1248	-6.65	20250116	1092	6.68	20250102	2350	-50.43	20240523	981	18.76	20241204	1.93	N	099220	500	280 억	530027	N	N	0	N	N
116	20250210	140719	57	100.00	KOSDAQ	유통	N	N	N	N	N	1164	8	2	0.69	122120334	105033	53.38	1156	1192	1140	1502	810	1156	1162.69	0.94	5133	1192	1174	1165	1147	1138	1169	1142	281	346	500	730	1	1	56171811	654	-7.51	0.70	12	0.19	-155.00	1661.00	2350	20240523	-50.47	981	20241204	18.65	1248	-6.73	20250116	1092	6.59	20250102	2350	-50.47	20240523	981	18.65	20241204	1.93	N	099220	500	280 억	530027	N	N	0	N	N
117	20250210	130721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1165	9	2	0.78	116169442	99918	50.78	1156	1192	1140	1502	810	1156	1162.65	0.94	3686	1192	1174	1165	1147	1138	1169	1142	281	346	500	730	1	1	56171811	654	-7.52	0.70	12	0.18	-155.00	1661.00	2350	20240523	-50.43	981	20241204	18.76	1248	-6.65	20250116	1092	6.68	20250102	2350	-50.43	20240523	981	18.76	20241204	1.93	N	099220	500	280 억	530027	N	N	0	N	N
118	20250210	120717	57	100.00	KOSDAQ	유통	N	N	N	N	N	1163	7	2	0.61	99953420	85962	43.69	1156	1192	1140	1502	810	1156	1162.76	0.94	-358	1192	1174	1165	1147	1138	1169	1142	281	346	500	730	1	1	56171811	653	-7.50	0.70	12	0.15	-155.00	1661.00	2350	20240523	-50.51	981	20241204	18.55	1248	-6.81	20250116	1092	6.50	20250102	2350	-50.51	20240523	981	18.55	20241204	1.93	N	099220	500	280 억	530027	N	N	0	N	N
119	20250210	110715	57	100.00	KOSDAQ	유통	N	N	N	N	N	1167	11	2	0.95	86245271	74186	37.70	1156	1192	1140	1502	810	1156	1162.55	0.94	2296	1192	1174	1165	1147	1138	1169	1142	281	346	500	730	1	1	56171811	656	-7.53	0.70	12	0.13	-155.00	1661.00	2350	20240523	-50.34	981	20241204	18.96	1248	-6.49	20250116	1092	6.87	20250102	2350	-50.34	20240523	981	18.96	20241204	1.93	N	099220	500	280 억	530027	N	N	0	N	N
120	20250210	100715	57	100.00	KOSDAQ	유통	N	N	N	N	N	1162	6	2	0.52	62523993	53781	27.33	1156	1192	1140	1502	810	1156	1162.57	0.94	-7583	1192	1174	1165	1147	1138	1169	1142	281	346	500	730	1	1	56171811	653	-7.50	0.70	12	0.10	-155.00	1661.00	2350	20240523	-50.55	981	20241204	18.45	1248	-6.89	20250116	1092	6.41	20250102	2350	-50.55	20240523	981	18.45	20241204	1.93	N	099220	500	280 억	530027	N	N	0	N	N
121	20250210	090712	57	100.00	KOSDAQ	유통	N	N	N	N	N	1148	-8	5	-0.69	40852228	35072	17.83	1156	1192	1140	1502	810	1156	1164.81	0.94	-14092	1192	1174	1165	1147	1138	1169	1142	281	346	500	730	1	1	56171811	645	-7.41	0.69	12	0.06	-155.00	1661.00	2350	20240523	-51.15	981	20241204	17.02	1248	-8.01	20250116	1092	5.13	20250102	2350	-51.15	20240523	981	17.02	20241204	1.93	N	099220	500	280 억	530027	N	N	0	N	N
122	20250207	160707	57	100.00	KOSDAQ	유통	N	N	N	N	N	1156	-12	5	-1.03	225507076	193831	67.79	1177	1183	1156	1518	818	1168	1163.42	1.06	-63490	1199	1183	1174	1158	1149	1179	1154	281	350	500	740	1	1	56171811	649	-7.46	0.70	12	0.35	-155.00	1661.00	2350	20240523	-50.81	981	20241204	17.84	1248	-7.37	20250116	1092	5.86	20250102	2350	-50.81	20240523	981	17.84	20241204	1.86	N	099220	500	280 억	593211	N	N	0	N	N
123	20250207	150709	57	100.00	KOSDAQ	유통	N	N	N	N	N	1164	-4	5	-0.34	198339803	170338	59.57	1177	1183	1157	1518	818	1168	1164.39	1.06	-53529	1199	1183	1174	1158	1149	1179	1154	281	350	500	740	1	1	56171811	654	-7.51	0.70	12	0.30	-155.00	1661.00	2350	20240523	-50.47	981	20241204	18.65	1248	-6.73	20250116	1092	6.59	20250102	2350	-50.47	20240523	981	18.65	20241204	1.86	N	099220	500	280 억	593211	N	N	0	N	N
124	20250207	140708	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	-7	5	-0.60	171906700	147517	51.59	1177	1183	1157	1518	818	1168	1165.33	1.06	-51423	1199	1183	1174	1158	1149	1179	1154	281	350	500	740	1	1	56171811	652	-7.49	0.70	12	0.26	-155.00	1661.00	2350	20240523	-50.60	981	20241204	18.35	1248	-6.97	20250116	1092	6.32	20250102	2350	-50.60	20240523	981	18.35	20241204	1.86	N	099220	500	280 억	593211	N	N	0	N	N
125	20250207	130706	57	100.00	KOSDAQ	유통	N	N	N	N	N	1163	-5	5	-0.43	145836708	125012	43.72	1177	1183	1159	1518	818	1168	1166.58	1.06	-43162	1199	1183	1174	1158	1149	1179	1154	281	350	500	740	1	1	56171811	653	-7.50	0.70	12	0.22	-155.00	1661.00	2350	20240523	-50.51	981	20241204	18.55	1248	-6.81	20250116	1092	6.50	20250102	2350	-50.51	20240523	981	18.55	20241204	1.86	N	099220	500	280 억	593211	N	N	0	N	N
126	20250207	120707	57	100.00	KOSDAQ	유통	N	N	N	N	N	1165	-3	5	-0.26	129978831	111346	38.94	1177	1183	1159	1518	818	1168	1167.34	1.06	-38609	1199	1183	1174	1158	1149	1179	1154	281	350	500	740	1	1	56171811	654	-7.52	0.70	12	0.20	-155.00	1661.00	2350	20240523	-50.43	981	20241204	18.76	1248	-6.65	20250116	1092	6.68	20250102	2350	-50.43	20240523	981	18.76	20241204	1.86	N	099220	500	280 억	593211	N	N	0	N	N
127	20250207	110704	57	100.00	KOSDAQ	유통	N	N	N	N	N	1162	-6	5	-0.51	114720090	98207	34.34	1177	1183	1159	1518	818	1168	1168.15	1.06	-36364	1199	1183	1174	1158	1149	1179	1154	281	350	500	740	1	1	56171811	653	-7.50	0.70	12	0.17	-155.00	1661.00	2350	20240523	-50.55	981	20241204	18.45	1248	-6.89	20250116	1092	6.41	20250102	2350	-50.55	20240523	981	18.45	20241204	1.86	N	099220	500	280 억	593211	N	N	0	N	N
128	20250207	100707	57	100.00	KOSDAQ	유통	N	N	N	N	N	1164	-4	5	-0.34	83366007	71188	24.90	1177	1183	1160	1518	818	1168	1171.07	1.06	-32556	1199	1183	1174	1158	1149	1179	1154	281	350	500	740	1	1	56171811	654	-7.51	0.70	12	0.13	-155.00	1661.00	2350	20240523	-50.47	981	20241204	18.65	1248	-6.73	20250116	1092	6.59	20250102	2350	-50.47	20240523	981	18.65	20241204	1.86	N	099220	500	280 억	593211	N	N	0	N	N
129	20250207	090711	57	100.00	KOSDAQ	유통	N	N	N	N	N	1171	3	2	0.26	14541191	12402	4.34	1177	1179	1163	1518	818	1168	1172.49	1.06	-10244	1199	1183	1174	1158	1149	1179	1154	281	350	500	740	1	1	56171811	658	-7.55	0.70	12	0.02	-155.00	1661.00	2350	20240523	-50.17	981	20241204	19.37	1248	-6.17	20250116	1092	7.23	20250102	2350	-50.17	20240523	981	19.37	20241204	1.86	N	099220	500	280 억	593211	N	N	0	N	N
130	20250206	160650	57	100.00	KOSDAQ	유통	N	N	N	N	N	1168	-8	5	-0.68	333910607	283610	38.25	1177	1190	1165	1528	824	1176	1177.37	1.10	-23633	1246	1211	1183	1148	1120	1228	1165	281	352	500	750	1	1	56171811	656	-7.54	0.70	12	0.50	-155.00	1661.00	2350	20240523	-50.30	981	20241204	19.06	1248	-6.41	20250116	1092	6.96	20250102	2350	-50.30	20240523	981	19.06	20241204	1.87	N	099220	500	280 억	616722	N	N	0	N	N
131	20250206	150653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	-1	5	-0.09	323037429	274297	37.00	1177	1190	1165	1528	824	1176	1177.69	1.10	-19608	1246	1211	1183	1148	1120	1228	1165	281	352	500	750	1	1	56171811	660	-7.58	0.71	12	0.49	-155.00	1661.00	2350	20240523	-50.00	981	20241204	19.78	1248	-5.85	20250116	1092	7.60	20250102	2350	-50.00	20240523	981	19.78	20241204	1.87	N	099220	500	280 억	616722	N	N	0	N	N
132	20250206	140655	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	1	2	0.09	270153239	229115	30.90	1177	1190	1169	1528	824	1176	1179.12	1.10	-16778	1246	1211	1183	1148	1120	1228	1165	281	352	500	750	1	1	56171811	661	-7.59	0.71	12	0.41	-155.00	1661.00	2350	20240523	-49.91	981	20241204	19.98	1248	-5.69	20250116	1092	7.78	20250102	2350	-49.91	20240523	981	19.98	20241204	1.87	N	099220	500	280 억	616722	N	N	0	N	N
133	20250206	130651	57	100.00	KOSDAQ	유통	N	N	N	N	N	1181	5	2	0.43	184755416	156860	21.16	1177	1189	1169	1528	824	1176	1177.84	1.10	1746	1246	1211	1183	1148	1120	1228	1165	281	352	500	750	1	1	56171811	663	-7.62	0.71	12	0.28	-155.00	1661.00	2350	20240523	-49.74	981	20241204	20.39	1248	-5.37	20250116	1092	8.15	20250102	2350	-49.74	20240523	981	20.39	20241204	1.87	N	099220	500	280 억	616722	N	N	0	N	N
134	20250206	120649	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	7	2	0.60	167947696	142600	19.23	1177	1189	1169	1528	824	1176	1177.75	1.10	8055	1246	1211	1183	1148	1120	1228	1165	281	352	500	750	1	1	56171811	665	-7.63	0.71	12	0.25	-155.00	1661.00	2350	20240523	-49.66	981	20241204	20.59	1248	-5.21	20250116	1092	8.33	20250102	2350	-49.66	20240523	981	20.59	20241204	1.87	N	099220	500	280 억	616722	N	N	0	N	N
135	20250206	110644	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	4	2	0.34	155263906	131863	17.79	1177	1189	1169	1528	824	1176	1177.46	1.10	9235	1246	1211	1183	1148	1120	1228	1165	281	352	500	750	1	1	56171811	663	-7.61	0.71	12	0.23	-155.00	1661.00	2350	20240523	-49.79	981	20241204	20.29	1248	-5.45	20250116	1092	8.06	20250102	2350	-49.79	20240523	981	20.29	20241204	1.87	N	099220	500	280 억	616722	N	N	0	N	N
136	20250206	100646	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	4	2	0.34	94526193	80331	10.83	1177	1188	1169	1528	824	1176	1176.71	1.10	-1298	1246	1211	1183	1148	1120	1228	1165	281	352	500	750	1	1	56171811	663	-7.61	0.71	12	0.14	-155.00	1661.00	2350	20240523	-49.79	981	20241204	20.29	1248	-5.45	20250116	1092	8.06	20250102	2350	-49.79	20240523	981	20.29	20241204	1.87	N	099220	500	280 억	616722	N	N	0	N	N
137	20250206	090654	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	7	2	0.60	8940578	7597	1.02	1177	1188	1175	1528	824	1176	1176.86	1.10	-774	1246	1211	1183	1148	1120	1228	1165	281	352	500	750	1	1	56171811	665	-7.63	0.71	12	0.01	-155.00	1661.00	2350	20240523	-49.66	981	20241204	20.59	1248	-5.21	20250116	1092	8.33	20250102	2350	-49.66	20240523	981	20.59	20241204	1.87	N	099220	500	280 억	616722	N	N	0	N	N
138	20250205	160643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1176	28	2	2.44	879401461	738964	485.77	1160	1218	1155	1492	804	1148	1190.10	0.82	155434	1166	1156	1146	1136	1126	1162	1142	281	344	500	730	1	1	56171811	661	-7.59	0.71	12	1.32	-155.00	1661.00	2350	20240523	-49.96	981	20241204	19.88	1248	-5.77	20250116	1092	7.69	20250102	2350	-49.96	20240523	981	19.88	20241204	1.94	N	099220	500	280 억	462601	N	N	0	N	N
139	20250205	150647	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	32	2	2.79	853597507	717051	471.36	1160	1218	1155	1492	804	1148	1190.43	0.82	148656	1166	1156	1146	1136	1126	1162	1142	281	344	500	730	1	1	56171811	663	-7.61	0.71	12	1.28	-155.00	1661.00	2350	20240523	-49.79	981	20241204	20.29	1248	-5.45	20250116	1092	8.06	20250102	2350	-49.79	20240523	981	20.29	20241204	1.94	N	099220	500	280 억	462601	N	N	0	N	N
140	20250205	140645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	36	2	3.14	825276408	693103	455.62	1160	1218	1155	1492	804	1148	1190.70	0.82	145204	1166	1156	1146	1136	1126	1162	1142	281	344	500	730	1	1	56171811	665	-7.64	0.71	12	1.23	-155.00	1661.00	2350	20240523	-49.62	981	20241204	20.69	1248	-5.13	20250116	1092	8.42	20250102	2350	-49.62	20240523	981	20.69	20241204	1.94	N	099220	500	280 억	462601	N	N	0	N	N
141	20250205	130644	57	100.00	KOSDAQ	유통	N	N	N	N	N	1185	37	2	3.22	798495069	670446	440.73	1160	1218	1155	1492	804	1148	1190.99	0.82	149734	1166	1156	1146	1136	1126	1162	1142	281	344	500	730	1	1	56171811	666	-7.65	0.71	12	1.19	-155.00	1661.00	2350	20240523	-49.57	981	20241204	20.80	1248	-5.05	20250116	1092	8.52	20250102	2350	-49.57	20240523	981	20.80	20241204	1.94	N	099220	500	280 억	462601	N	N	0	N	N
142	20250205	120646	57	100.00	KOSDAQ	유통	N	N	N	N	N	1189	41	2	3.57	761005103	638774	419.91	1160	1218	1155	1492	804	1148	1191.35	0.82	137849	1166	1156	1146	1136	1126	1162	1142	281	344	500	730	1	1	56171811	668	-7.67	0.72	12	1.14	-155.00	1661.00	2350	20240523	-49.40	981	20241204	21.20	1248	-4.73	20250116	1092	8.88	20250102	2350	-49.40	20240523	981	21.20	20241204	1.94	N	099220	500	280 억	462601	N	N	0	N	N
143	20250205	110645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1182	34	2	2.96	732578634	614735	404.10	1160	1218	1155	1492	804	1148	1191.70	0.82	123785	1166	1156	1146	1136	1126	1162	1142	281	344	500	730	1	1	56171811	664	-7.63	0.71	12	1.09	-155.00	1661.00	2350	20240523	-49.70	981	20241204	20.49	1248	-5.29	20250116	1092	8.24	20250102	2350	-49.70	20240523	981	20.49	20241204	1.94	N	099220	500	280 억	462601	N	N	0	N	N
144	20250205	100651	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	21	2	1.83	671330969	562791	369.96	1160	1218	1155	1492	804	1148	1192.86	0.82	94837	1166	1156	1146	1136	1126	1162	1142	281	344	500	730	1	1	56171811	657	-7.54	0.70	12	1.00	-155.00	1661.00	2350	20240523	-50.26	981	20241204	19.16	1248	-6.33	20250116	1092	7.05	20250102	2350	-50.26	20240523	981	19.16	20241204	1.94	N	099220	500	280 억	462601	N	N	0	N	N
145	20250205	090655	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	35	2	3.05	59178808	50603	33.26	1160	1190	1155	1492	804	1148	1169.47	0.82	23278	1166	1156	1146	1136	1126	1162	1142	281	344	500	730	1	1	56171811	665	-7.63	0.71	12	0.09	-155.00	1661.00	2350	20240523	-49.66	981	20241204	20.59	1248	-5.21	20250116	1092	8.33	20250102	2350	-49.66	20240523	981	20.59	20241204	1.94	N	099220	500	280 억	462601	N	N	0	N	N
146	20250204	160629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1148	11	2	0.97	174138678	152022	58.39	1137	1156	1136	1478	796	1137	1145.48	0.78	22901	1167	1152	1132	1117	1097	1142	1107	281	341	500	720	1	1	56171811	645	-7.41	0.69	12	0.27	-155.00	1661.00	2350	20240523	-51.15	981	20241204	17.02	1248	-8.01	20250116	1092	5.13	20250102	2350	-51.15	20240523	981	17.02	20241204	1.91	N	099220	500	280 억	440611	N	N	0	N	N
147	20250204	150639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1150	13	2	1.14	164598037	143714	55.20	1137	1156	1136	1478	796	1137	1145.32	0.78	19482	1167	1152	1132	1117	1097	1142	1107	281	341	500	720	1	1	56171811	646	-7.42	0.69	12	0.26	-155.00	1661.00	2350	20240523	-51.06	981	20241204	17.23	1248	-7.85	20250116	1092	5.31	20250102	2350	-51.06	20240523	981	17.23	20241204	1.91	N	099220	500	280 억	440611	N	N	0	N	N
148	20250204	140638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1150	13	2	1.14	131070569	114487	43.97	1137	1156	1136	1478	796	1137	1144.85	0.78	13700	1167	1152	1132	1117	1097	1142	1107	281	341	500	720	1	1	56171811	646	-7.42	0.69	12	0.20	-155.00	1661.00	2350	20240523	-51.06	981	20241204	17.23	1248	-7.85	20250116	1092	5.31	20250102	2350	-51.06	20240523	981	17.23	20241204	1.91	N	099220	500	280 억	440611	N	N	0	N	N
149	20250204	130640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1144	7	2	0.62	90760299	79373	30.48	1137	1154	1136	1478	796	1137	1143.47	0.78	-4017	1167	1152	1132	1117	1097	1142	1107	281	341	500	720	1	1	56171811	643	-7.38	0.69	12	0.14	-155.00	1661.00	2350	20240523	-51.32	981	20241204	16.62	1248	-8.33	20250116	1092	4.76	20250102	2350	-51.32	20240523	981	16.62	20241204	1.91	N	099220	500	280 억	440611	N	N	0	N	N
150	20250204	120646	57	100.00	KOSDAQ	유통	N	N	N	N	N	1146	9	2	0.79	78892739	69011	26.50	1137	1154	1136	1478	796	1137	1143.19	0.78	-5065	1167	1152	1132	1117	1097	1142	1107	281	341	500	720	1	1	56171811	644	-7.39	0.69	12	0.12	-155.00	1661.00	2350	20240523	-51.23	981	20241204	16.82	1248	-8.17	20250116	1092	4.95	20250102	2350	-51.23	20240523	981	16.82	20241204	1.91	N	099220	500	280 억	440611	N	N	0	N	N
151	20250204	110631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1146	9	2	0.79	71387404	62458	23.99	1137	1154	1136	1478	796	1137	1142.97	0.78	-7022	1167	1152	1132	1117	1097	1142	1107	281	341	500	720	1	1	56171811	644	-7.39	0.69	12	0.11	-155.00	1661.00	2350	20240523	-51.23	981	20241204	16.82	1248	-8.17	20250116	1092	4.95	20250102	2350	-51.23	20240523	981	16.82	20241204	1.91	N	099220	500	280 억	440611	N	N	0	N	N
152	20250204	100637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1147	10	2	0.88	50544422	44237	16.99	1137	1154	1136	1478	796	1137	1142.58	0.78	3729	1167	1152	1132	1117	1097	1142	1107	281	341	500	720	1	1	56171811	644	-7.40	0.69	12	0.08	-155.00	1661.00	2350	20240523	-51.19	981	20241204	16.92	1248	-8.09	20250116	1092	5.04	20250102	2350	-51.19	20240523	981	16.92	20241204	1.91	N	099220	500	280 억	440611	N	N	0	N	N
153	20250204	090637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1146	9	2	0.79	5264044	4626	1.78	1137	1146	1136	1478	796	1137	1137.93	0.78	1546	1167	1152	1132	1117	1097	1142	1107	281	341	500	720	1	1	56171811	644	-7.39	0.69	12	0.01	-155.00	1661.00	2350	20240523	-51.23	981	20241204	16.82	1248	-8.17	20250116	1092	4.95	20250102	2350	-51.23	20240523	981	16.82	20241204	1.91	N	099220	500	280 억	440611	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History