KissMeData/198440/price/prices-20250201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	161009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1284	-39	5	-2.95	110002817	85114	450.74	1323	1323	1282	1719	927	1323	1292.42	0.41	-2865	1345	1334	1328	1317	1311	1331	1314	61	396	100	840	1	1	60931896	782	-2.59	0.45	12	0.14	-495.00	2883.00	2770	20240621	-53.65	1033	20241210	24.30	1680	-23.57	20250115	1196	7.36	20250102	2770	-53.65	20240621	1033	24.30	20241210	0.78	N	198440	100	60 억	249194	N	N	N	N
3	20250228	151015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1285	-38	5	-2.87	98156105	75886	401.87	1323	1323	1284	1719	927	1323	1293.47	0.41	-1900	1345	1334	1328	1317	1311	1331	1314	61	396	100	840	1	1	60931896	783	-2.60	0.45	12	0.12	-495.00	2883.00	2770	20240621	-53.61	1033	20241210	24.39	1680	-23.51	20250115	1196	7.44	20250102	2770	-53.61	20240621	1033	24.39	20241210	0.78	N	198440	100	60 억	249194	N	N	N	N
4	20250228	141015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1290	-33	5	-2.49	86643792	66930	354.45	1323	1323	1284	1719	927	1323	1294.54	0.41	-1754	1345	1334	1328	1317	1311	1331	1314	61	396	100	840	1	1	60931896	786	-2.61	0.45	12	0.11	-495.00	2883.00	2770	20240621	-53.43	1033	20241210	24.88	1680	-23.21	20250115	1196	7.86	20250102	2770	-53.43	20240621	1033	24.88	20241210	0.78	N	198440	100	60 억	249194	N	N	N	N
5	20250228	131010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1287	-36	5	-2.72	79384294	61289	324.57	1323	1323	1284	1719	927	1323	1295.25	0.41	-255	1345	1334	1328	1317	1311	1331	1314	61	396	100	840	1	1	60931896	784	-2.60	0.45	12	0.10	-495.00	2883.00	2770	20240621	-53.54	1033	20241210	24.59	1680	-23.39	20250115	1196	7.61	20250102	2770	-53.54	20240621	1033	24.59	20241210	0.78	N	198440	100	60 억	249194	N	N	N	N
6	20250228	121005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1290	-33	5	-2.49	74206707	57268	303.28	1323	1323	1284	1719	927	1323	1295.78	0.41	546	1345	1334	1328	1317	1311	1331	1314	61	396	100	840	1	1	60931896	786	-2.61	0.45	12	0.09	-495.00	2883.00	2770	20240621	-53.43	1033	20241210	24.88	1680	-23.21	20250115	1196	7.86	20250102	2770	-53.43	20240621	1033	24.88	20241210	0.78	N	198440	100	60 억	249194	N	N	N	N
7	20250228	111007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1290	-33	5	-2.49	66328110	51154	270.90	1323	1323	1285	1719	927	1323	1296.64	0.41	796	1345	1334	1328	1317	1311	1331	1314	61	396	100	840	1	1	60931896	786	-2.61	0.45	12	0.08	-495.00	2883.00	2770	20240621	-53.43	1033	20241210	24.88	1680	-23.21	20250115	1196	7.86	20250102	2770	-53.43	20240621	1033	24.88	20241210	0.78	N	198440	100	60 억	249194	N	N	N	N
8	20250228	101006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1293	-30	5	-2.27	44805635	34456	182.47	1323	1323	1288	1719	927	1323	1300.37	0.41	527	1345	1334	1328	1317	1311	1331	1314	61	396	100	840	1	1	60931896	788	-2.61	0.45	12	0.06	-495.00	2883.00	2770	20240621	-53.32	1033	20241210	25.17	1680	-23.04	20250115	1196	8.11	20250102	2770	-53.32	20240621	1033	25.17	20241210	0.78	N	198440	100	60 억	249194	N	N	N	N
9	20250228	091009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1316	-7	5	-0.53	12965120	9902	52.44	1323	1323	1297	1719	927	1323	1309.34	0.41	-67	1345	1334	1328	1317	1311	1331	1314	61	396	100	840	1	1	60931896	802	-2.66	0.46	12	0.02	-495.00	2883.00	2770	20240621	-52.49	1033	20241210	27.40	1680	-21.67	20250115	1196	10.03	20250102	2770	-52.49	20240621	1033	27.40	20241210	0.78	N	198440	100	60 억	249194	N	N	N	N
10	20250227	160958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1323	-3	5	-0.23	25067858	18873	42.68	1326	1339	1322	1723	929	1326	1328.25	0.41	-2153	1358	1341	1333	1316	1308	1338	1313	61	397	100	840	1	1	60931896	806	-2.67	0.46	12	0.03	-495.00	2883.00	2770	20240621	-52.24	1033	20241210	28.07	1680	-21.25	20250115	1196	10.62	20250102	2770	-52.24	20240621	1033	28.07	20241210	0.77	N	198440	100	60 억	251019	N	N	N	N
11	20250227	150959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1329	3	2	0.23	20504444	15424	34.88	1326	1339	1322	1723	929	1326	1329.39	0.41	-2182	1358	1341	1333	1316	1308	1338	1313	61	397	100	840	1	1	60931896	810	-2.68	0.46	12	0.03	-495.00	2883.00	2770	20240621	-52.02	1033	20241210	28.65	1680	-20.89	20250115	1196	11.12	20250102	2770	-52.02	20240621	1033	28.65	20241210	0.77	N	198440	100	60 억	251019	N	N	N	N
12	20250227	141001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1333	7	2	0.53	18535828	13947	31.54	1326	1339	1322	1723	929	1326	1329.02	0.41	-1482	1358	1341	1333	1316	1308	1338	1313	61	397	100	840	1	1	60931896	812	-2.69	0.46	12	0.02	-495.00	2883.00	2770	20240621	-51.88	1033	20241210	29.04	1680	-20.65	20250115	1196	11.45	20250102	2770	-51.88	20240621	1033	29.04	20241210	0.77	N	198440	100	60 억	251019	N	N	N	N
13	20250227	130959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1331	5	2	0.38	18133257	13645	30.86	1326	1339	1322	1723	929	1326	1328.93	0.41	-1472	1358	1341	1333	1316	1308	1338	1313	61	397	100	840	1	1	60931896	811	-2.69	0.46	12	0.02	-495.00	2883.00	2770	20240621	-51.95	1033	20241210	28.85	1680	-20.77	20250115	1196	11.29	20250102	2770	-51.95	20240621	1033	28.85	20241210	0.77	N	198440	100	60 억	251019	N	N	N	N
14	20250227	120956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1332	6	2	0.45	15150769	11404	25.79	1326	1339	1322	1723	929	1326	1328.55	0.41	-1420	1358	1341	1333	1316	1308	1338	1313	61	397	100	840	1	1	60931896	812	-2.69	0.46	12	0.02	-495.00	2883.00	2770	20240621	-51.91	1033	20241210	28.94	1680	-20.71	20250115	1196	11.37	20250102	2770	-51.91	20240621	1033	28.94	20241210	0.77	N	198440	100	60 억	251019	N	N	N	N
15	20250227	111004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1333	7	2	0.53	11225013	8448	19.10	1326	1339	1322	1723	929	1326	1328.72	0.41	-1627	1358	1341	1333	1316	1308	1338	1313	61	397	100	840	1	1	60931896	812	-2.69	0.46	12	0.01	-495.00	2883.00	2770	20240621	-51.88	1033	20241210	29.04	1680	-20.65	20250115	1196	11.45	20250102	2770	-51.88	20240621	1033	29.04	20241210	0.77	N	198440	100	60 억	251019	N	N	N	N
16	20250227	101030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1330	4	2	0.30	6746321	5075	11.48	1326	1339	1322	1723	929	1326	1329.32	0.41	-1631	1358	1341	1333	1316	1308	1338	1313	61	397	100	840	1	1	60931896	810	-2.69	0.46	12	0.01	-495.00	2883.00	2770	20240621	-51.99	1033	20241210	28.75	1680	-20.83	20250115	1196	11.20	20250102	2770	-51.99	20240621	1033	28.75	20241210	0.77	N	198440	100	60 억	251019	N	N	N	N
17	20250227	091038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1331	5	2	0.38	1964457	1478	3.34	1326	1339	1326	1723	929	1326	1329.13	0.41	-220	1358	1341	1333	1316	1308	1338	1313	61	397	100	840	1	1	60931896	811	-2.69	0.46	12	0.00	-495.00	2883.00	2770	20240621	-51.95	1033	20241210	28.85	1680	-20.77	20250115	1196	11.29	20250102	2770	-51.95	20240621	1033	28.85	20241210	0.77	N	198440	100	60 억	251019	N	N	N	N
18	20250226	160959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1326	-14	5	-1.04	58921735	44197	82.21	1349	1350	1325	1742	938	1340	1333.16	0.42	-7363	1363	1351	1341	1329	1319	1346	1324	61	402	100	850	1	1	60931896	808	-2.68	0.46	12	0.07	-495.00	2883.00	2770	20240621	-52.13	1033	20241210	28.36	1680	-21.07	20250115	1196	10.87	20250102	2770	-52.13	20240621	1033	28.36	20241210	0.78	N	198440	100	60 억	257716	N	N	N	N
19	20250226	151003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1329	-11	5	-0.82	54797255	41087	76.43	1349	1350	1325	1742	938	1340	1333.69	0.42	-7000	1363	1351	1341	1329	1319	1346	1324	61	402	100	850	1	1	60931896	810	-2.68	0.46	12	0.07	-495.00	2883.00	2770	20240621	-52.02	1033	20241210	28.65	1680	-20.89	20250115	1196	11.12	20250102	2770	-52.02	20240621	1033	28.65	20241210	0.78	N	198440	100	60 억	257716	N	N	N	N
20	20250226	141001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1328	-12	5	-0.90	51889450	38898	72.36	1349	1350	1325	1742	938	1340	1333.99	0.42	-6819	1363	1351	1341	1329	1319	1346	1324	61	402	100	850	1	1	60931896	809	-2.68	0.46	12	0.06	-495.00	2883.00	2770	20240621	-52.06	1033	20241210	28.56	1680	-20.95	20250115	1196	11.04	20250102	2770	-52.06	20240621	1033	28.56	20241210	0.78	N	198440	100	60 억	257716	N	N	N	N
21	20250226	130959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1332	-8	5	-0.60	41760261	31271	58.17	1349	1350	1328	1742	938	1340	1335.43	0.42	-6818	1363	1351	1341	1329	1319	1346	1324	61	402	100	850	1	1	60931896	812	-2.69	0.46	12	0.05	-495.00	2883.00	2770	20240621	-51.91	1033	20241210	28.94	1680	-20.71	20250115	1196	11.37	20250102	2770	-51.91	20240621	1033	28.94	20241210	0.78	N	198440	100	60 억	257716	N	N	N	N
22	20250226	120959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1332	-8	5	-0.60	36219382	27109	50.43	1349	1350	1328	1742	938	1340	1336.06	0.42	-6766	1363	1351	1341	1329	1319	1346	1324	61	402	100	850	1	1	60931896	812	-2.69	0.46	12	0.04	-495.00	2883.00	2770	20240621	-51.91	1033	20241210	28.94	1680	-20.71	20250115	1196	11.37	20250102	2770	-51.91	20240621	1033	28.94	20241210	0.78	N	198440	100	60 억	257716	N	N	N	N
23	20250226	110957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1338	-2	5	-0.15	16039871	12001	22.32	1349	1350	1330	1742	938	1340	1336.54	0.42	-1247	1363	1351	1341	1329	1319	1346	1324	61	402	100	850	1	1	60931896	815	-2.70	0.46	12	0.02	-495.00	2883.00	2770	20240621	-51.70	1033	20241210	29.53	1680	-20.36	20250115	1196	11.87	20250102	2770	-51.70	20240621	1033	29.53	20241210	0.78	N	198440	100	60 억	257716	N	N	N	N
24	20250226	100955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1340	0	3	0.00	15060238	11269	20.96	1349	1350	1330	1742	938	1340	1336.43	0.42	-1250	1363	1351	1341	1329	1319	1346	1324	61	402	100	850	1	1	60931896	816	-2.71	0.46	12	0.02	-495.00	2883.00	2770	20240621	-51.62	1033	20241210	29.72	1680	-20.24	20250115	1196	12.04	20250102	2770	-51.62	20240621	1033	29.72	20241210	0.78	N	198440	100	60 억	257716	N	N	N	N
25	20250226	091005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1343	3	2	0.22	1442345	1075	2.00	1349	1349	1340	1742	938	1340	1341.72	0.42	-13	1363	1351	1341	1329	1319	1346	1324	61	402	100	850	1	1	60931896	818	-2.71	0.47	12	0.00	-495.00	2883.00	2770	20240621	-51.52	1033	20241210	30.01	1680	-20.06	20250115	1196	12.29	20250102	2770	-51.52	20240621	1033	30.01	20241210	0.78	N	198440	100	60 억	257716	N	N	N	N
26	20250225	160952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1340	-13	5	-0.96	71921254	53759	158.27	1353	1353	1331	1758	948	1353	1337.85	0.42	-903	1370	1361	1348	1339	1326	1366	1344	61	405	100	860	1	1	60931896	816	-2.71	0.46	12	0.09	-495.00	2883.00	2770	20240621	-51.62	1033	20241210	29.72	1680	-20.24	20250115	1196	12.04	20250102	2770	-51.62	20240621	1033	29.72	20241210	0.78	N	198440	100	60 억	257405	N	N	N	N
27	20250225	150952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1339	-14	5	-1.03	64382953	48127	141.69	1353	1353	1331	1758	948	1353	1337.77	0.42	-857	1370	1361	1348	1339	1326	1366	1344	61	405	100	860	1	1	60931896	816	-2.71	0.46	12	0.08	-495.00	2883.00	2770	20240621	-51.66	1033	20241210	29.62	1680	-20.30	20250115	1196	11.96	20250102	2770	-51.66	20240621	1033	29.62	20241210	0.78	N	198440	100	60 억	257405	N	N	N	N
28	20250225	140950	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1342	-11	5	-0.81	57491969	42980	126.54	1353	1353	1331	1758	948	1353	1337.64	0.42	-924	1370	1361	1348	1339	1326	1366	1344	61	405	100	860	1	1	60931896	818	-2.71	0.47	12	0.07	-495.00	2883.00	2770	20240621	-51.55	1033	20241210	29.91	1680	-20.12	20250115	1196	12.21	20250102	2770	-51.55	20240621	1033	29.91	20241210	0.78	N	198440	100	60 억	257405	N	N	N	N
29	20250225	130955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1338	-15	5	-1.11	52716970	39414	116.04	1353	1353	1331	1758	948	1353	1337.52	0.42	-1076	1370	1361	1348	1339	1326	1366	1344	61	405	100	860	1	1	60931896	815	-2.70	0.46	12	0.06	-495.00	2883.00	2770	20240621	-51.70	1033	20241210	29.53	1680	-20.36	20250115	1196	11.87	20250102	2770	-51.70	20240621	1033	29.53	20241210	0.78	N	198440	100	60 억	257405	N	N	N	N
30	20250225	120952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1346	-7	5	-0.52	15222522	11312	33.30	1353	1353	1337	1758	948	1353	1345.70	0.42	15	1370	1361	1348	1339	1326	1366	1344	61	405	100	860	1	1	60931896	820	-2.72	0.47	12	0.02	-495.00	2883.00	2770	20240621	-51.41	1033	20241210	30.30	1680	-19.88	20250115	1196	12.54	20250102	2770	-51.41	20240621	1033	30.30	20241210	0.78	N	198440	100	60 억	257405	N	N	N	N
31	20250225	110951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1345	-8	5	-0.59	13346376	9913	29.19	1353	1353	1337	1758	948	1353	1346.35	0.42	22	1370	1361	1348	1339	1326	1366	1344	61	405	100	860	1	1	60931896	820	-2.72	0.47	12	0.02	-495.00	2883.00	2770	20240621	-51.44	1033	20241210	30.20	1680	-19.94	20250115	1196	12.46	20250102	2770	-51.44	20240621	1033	30.20	20241210	0.78	N	198440	100	60 억	257405	N	N	N	N
32	20250225	100949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1346	-7	5	-0.52	10859807	8065	23.74	1353	1353	1337	1758	948	1353	1346.54	0.42	-509	1370	1361	1348	1339	1326	1366	1344	61	405	100	860	1	1	60931896	820	-2.72	0.47	12	0.01	-495.00	2883.00	2770	20240621	-51.41	1033	20241210	30.30	1680	-19.88	20250115	1196	12.54	20250102	2770	-51.41	20240621	1033	30.30	20241210	0.78	N	198440	100	60 억	257405	N	N	N	N
33	20250225	090955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1346	-7	5	-0.52	5746879	4259	12.54	1353	1353	1337	1758	948	1353	1349.35	0.42	-197	1370	1361	1348	1339	1326	1366	1344	61	405	100	860	1	1	60931896	820	-2.72	0.47	12	0.01	-495.00	2883.00	2770	20240621	-51.41	1033	20241210	30.30	1680	-19.88	20250115	1196	12.54	20250102	2770	-51.41	20240621	1033	30.30	20241210	0.78	N	198440	100	60 억	257405	N	N	N	N
34	20250224	160944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1353	4	2	0.30	45791771	33962	72.77	1349	1357	1335	1753	945	1349	1348.32	0.42	-1139	1367	1357	1345	1335	1323	1363	1341	61	404	100	860	1	1	60931896	824	-2.73	0.47	12	0.06	-495.00	2883.00	2770	20240621	-51.16	1033	20241210	30.98	1680	-19.46	20250115	1196	13.13	20250102	2770	-51.16	20240621	1033	30.98	20241210	0.78	N	198440	100	60 억	257925	N	N	N	N
35	20250224	150943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1352	3	2	0.22	42246636	31338	67.15	1349	1357	1335	1753	945	1349	1348.10	0.42	-967	1367	1357	1345	1335	1323	1363	1341	61	404	100	860	1	1	60931896	824	-2.73	0.47	12	0.05	-495.00	2883.00	2770	20240621	-51.19	1033	20241210	30.88	1680	-19.52	20250115	1196	13.04	20250102	2770	-51.19	20240621	1033	30.88	20241210	0.78	N	198440	100	60 억	257925	N	N	N	N
36	20250224	140942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1352	3	2	0.22	40520690	30061	64.41	1349	1357	1335	1753	945	1349	1347.95	0.42	-957	1367	1357	1345	1335	1323	1363	1341	61	404	100	860	1	1	60931896	824	-2.73	0.47	12	0.05	-495.00	2883.00	2770	20240621	-51.19	1033	20241210	30.88	1680	-19.52	20250115	1196	13.04	20250102	2770	-51.19	20240621	1033	30.88	20241210	0.78	N	198440	100	60 억	257925	N	N	N	N
37	20250224	130944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1351	2	2	0.15	37260299	27648	59.24	1349	1357	1335	1753	945	1349	1347.67	0.42	-811	1367	1357	1345	1335	1323	1363	1341	61	404	100	860	1	1	60931896	823	-2.73	0.47	12	0.05	-495.00	2883.00	2770	20240621	-51.23	1033	20241210	30.78	1680	-19.58	20250115	1196	12.96	20250102	2770	-51.23	20240621	1033	30.78	20241210	0.78	N	198440	100	60 억	257925	N	N	N	N
38	20250224	120940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1353	4	2	0.30	35992590	26710	57.23	1349	1357	1335	1753	945	1349	1347.53	0.42	-272	1367	1357	1345	1335	1323	1363	1341	61	404	100	860	1	1	60931896	824	-2.73	0.47	12	0.04	-495.00	2883.00	2770	20240621	-51.16	1033	20241210	30.98	1680	-19.46	20250115	1196	13.13	20250102	2770	-51.16	20240621	1033	30.98	20241210	0.78	N	198440	100	60 억	257925	N	N	N	N
39	20250224	110938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1353	4	2	0.30	28462070	21152	45.32	1349	1357	1335	1753	945	1349	1345.60	0.42	-263	1367	1357	1345	1335	1323	1363	1341	61	404	100	860	1	1	60931896	824	-2.73	0.47	12	0.03	-495.00	2883.00	2770	20240621	-51.16	1033	20241210	30.98	1680	-19.46	20250115	1196	13.13	20250102	2770	-51.16	20240621	1033	30.98	20241210	0.78	N	198440	100	60 억	257925	N	N	N	N
40	20250224	100939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1339	-10	5	-0.74	13196414	9820	21.04	1349	1357	1335	1753	945	1349	1343.83	0.42	-618	1367	1357	1345	1335	1323	1363	1341	61	404	100	860	1	1	60931896	816	-2.71	0.46	12	0.02	-495.00	2883.00	2770	20240621	-51.66	1033	20241210	29.62	1680	-20.30	20250115	1196	11.96	20250102	2770	-51.66	20240621	1033	29.62	20241210	0.78	N	198440	100	60 억	257925	N	N	N	N
41	20250224	090945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1342	-7	5	-0.52	5052169	3744	8.02	1349	1357	1338	1753	945	1349	1349.40	0.42	-444	1367	1357	1345	1335	1323	1363	1341	61	404	100	860	1	1	60931896	818	-2.71	0.47	12	0.01	-495.00	2883.00	2770	20240621	-51.55	1033	20241210	29.91	1680	-20.12	20250115	1196	12.21	20250102	2770	-51.55	20240621	1033	29.91	20241210	0.78	N	198440	100	60 억	257925	N	N	N	N
42	20250221	160936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1349	2	2	0.15	61229710	45548	96.64	1345	1355	1333	1751	943	1347	1344.29	0.41	9208	1411	1379	1322	1290	1233	1350	1261	61	404	100	860	1	1	60931896	822	-2.73	0.47	12	0.07	-495.00	2883.00	2770	20240621	-51.30	1033	20241210	30.59	1680	-19.70	20250115	1196	12.79	20250102	2770	-51.30	20240621	1033	30.59	20241210	0.77	N	198440	100	60 억	247525	N	N	N	N
43	20250221	150940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1346	-1	5	-0.07	54419032	40493	85.92	1345	1355	1333	1751	943	1347	1343.91	0.41	9346	1411	1379	1322	1290	1233	1350	1261	61	404	100	860	1	1	60931896	820	-2.72	0.47	12	0.07	-495.00	2883.00	2770	20240621	-51.41	1033	20241210	30.30	1680	-19.88	20250115	1196	12.54	20250102	2770	-51.41	20240621	1033	30.30	20241210	0.77	N	198440	100	60 억	247525	N	N	N	N
44	20250221	140939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1343	-4	5	-0.30	46147692	34328	72.84	1345	1355	1333	1751	943	1347	1344.32	0.41	8993	1411	1379	1322	1290	1233	1350	1261	61	404	100	860	1	1	60931896	818	-2.71	0.47	12	0.06	-495.00	2883.00	2770	20240621	-51.52	1033	20241210	30.01	1680	-20.06	20250115	1196	12.29	20250102	2770	-51.52	20240621	1033	30.01	20241210	0.77	N	198440	100	60 억	247525	N	N	N	N
45	20250221	130938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1346	-1	5	-0.07	43411191	32291	68.51	1345	1355	1333	1751	943	1347	1344.37	0.41	8825	1411	1379	1322	1290	1233	1350	1261	61	404	100	860	1	1	60931896	820	-2.72	0.47	12	0.05	-495.00	2883.00	2770	20240621	-51.41	1033	20241210	30.30	1680	-19.88	20250115	1196	12.54	20250102	2770	-51.41	20240621	1033	30.30	20241210	0.77	N	198440	100	60 억	247525	N	N	N	N
46	20250221	120939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1347	0	3	0.00	29851524	22192	47.09	1345	1355	1333	1751	943	1347	1345.15	0.41	6393	1411	1379	1322	1290	1233	1350	1261	61	404	100	860	1	1	60931896	821	-2.72	0.47	12	0.04	-495.00	2883.00	2770	20240621	-51.37	1033	20241210	30.40	1680	-19.82	20250115	1196	12.63	20250102	2770	-51.37	20240621	1033	30.40	20241210	0.77	N	198440	100	60 억	247525	N	N	N	N
47	20250221	110935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1348	1	2	0.07	27218784	20237	42.94	1345	1355	1333	1751	943	1347	1345.00	0.41	6593	1411	1379	1322	1290	1233	1350	1261	61	404	100	860	1	1	60931896	821	-2.72	0.47	12	0.03	-495.00	2883.00	2770	20240621	-51.34	1033	20241210	30.49	1680	-19.76	20250115	1196	12.71	20250102	2770	-51.34	20240621	1033	30.49	20241210	0.77	N	198440	100	60 억	247525	N	N	N	N
48	20250221	100937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1349	2	2	0.15	23715626	17637	37.42	1345	1355	1333	1751	943	1347	1344.65	0.41	6821	1411	1379	1322	1290	1233	1350	1261	61	404	100	860	1	1	60931896	822	-2.73	0.47	12	0.03	-495.00	2883.00	2770	20240621	-51.30	1033	20241210	30.59	1680	-19.70	20250115	1196	12.79	20250102	2770	-51.30	20240621	1033	30.59	20241210	0.77	N	198440	100	60 억	247525	N	N	N	N
49	20250221	090940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1343	-4	5	-0.30	1696150	1264	2.68	1345	1345	1333	1751	943	1347	1341.89	0.41	-458	1411	1379	1322	1290	1233	1350	1261	61	404	100	860	1	1	60931896	818	-2.71	0.47	12	0.00	-495.00	2883.00	2770	20240621	-51.52	1033	20241210	30.01	1680	-20.06	20250115	1196	12.29	20250102	2770	-51.52	20240621	1033	30.01	20241210	0.77	N	198440	100	60 억	247525	N	N	N	N
50	20250220	160933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1347	5	2	0.37	62928424	47130	124.97	1354	1354	1265	1744	940	1342	1335.21	0.39	8278	1379	1360	1335	1316	1291	1370	1326	61	402	100	850	1	1	60931896	821	-2.72	0.47	12	0.08	-495.00	2883.00	2770	20240621	-51.37	1033	20241210	30.40	1680	-19.82	20250115	1196	12.63	20250102	2770	-51.37	20240621	1033	30.40	20241210	0.77	N	198440	100	60 억	239231	N	N	N	N
51	20250220	150935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1348	6	2	0.45	60401480	45254	120.00	1354	1354	1265	1744	940	1342	1334.72	0.39	8400	1379	1360	1335	1316	1291	1370	1326	61	402	100	850	1	1	60931896	821	-2.72	0.47	12	0.07	-495.00	2883.00	2770	20240621	-51.34	1033	20241210	30.49	1680	-19.76	20250115	1196	12.71	20250102	2770	-51.34	20240621	1033	30.49	20241210	0.77	N	198440	100	60 억	239231	N	N	N	N
52	20250220	140936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1343	1	2	0.07	34439887	25845	68.53	1354	1354	1265	1744	940	1342	1332.56	0.39	479	1379	1360	1335	1316	1291	1370	1326	61	402	100	850	1	1	60931896	818	-2.71	0.47	12	0.04	-495.00	2883.00	2770	20240621	-51.52	1033	20241210	30.01	1680	-20.06	20250115	1196	12.29	20250102	2770	-51.52	20240621	1033	30.01	20241210	0.77	N	198440	100	60 억	239231	N	N	N	N
53	20250220	130932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1342	0	3	0.00	30030279	22561	59.82	1354	1354	1265	1744	940	1342	1331.07	0.39	465	1379	1360	1335	1316	1291	1370	1326	61	402	100	850	1	1	60931896	818	-2.71	0.47	12	0.04	-495.00	2883.00	2770	20240621	-51.55	1033	20241210	29.91	1680	-20.12	20250115	1196	12.21	20250102	2770	-51.55	20240621	1033	29.91	20241210	0.77	N	198440	100	60 억	239231	N	N	N	N
54	20250220	120934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1345	3	2	0.22	28612458	21505	57.02	1354	1354	1265	1744	940	1342	1330.50	0.39	220	1379	1360	1335	1316	1291	1370	1326	61	402	100	850	1	1	60931896	820	-2.72	0.47	12	0.04	-495.00	2883.00	2770	20240621	-51.44	1033	20241210	30.20	1680	-19.94	20250115	1196	12.46	20250102	2770	-51.44	20240621	1033	30.20	20241210	0.77	N	198440	100	60 억	239231	N	N	N	N
55	20250220	110933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1344	2	2	0.15	27097941	20378	54.04	1354	1354	1265	1744	940	1342	1329.76	0.39	188	1379	1360	1335	1316	1291	1370	1326	61	402	100	850	1	1	60931896	819	-2.72	0.47	12	0.03	-495.00	2883.00	2770	20240621	-51.48	1033	20241210	30.11	1680	-20.00	20250115	1196	12.37	20250102	2770	-51.48	20240621	1033	30.11	20241210	0.77	N	198440	100	60 억	239231	N	N	N	N
56	20250220	100934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1340	-2	5	-0.15	24872959	18720	49.64	1354	1354	1265	1744	940	1342	1328.68	0.39	191	1379	1360	1335	1316	1291	1370	1326	61	402	100	850	1	1	60931896	816	-2.71	0.46	12	0.03	-495.00	2883.00	2770	20240621	-51.62	1033	20241210	29.72	1680	-20.24	20250115	1196	12.04	20250102	2770	-51.62	20240621	1033	29.72	20241210	0.77	N	198440	100	60 억	239231	N	N	N	N
57	20250220	090937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1342	0	3	0.00	16692268	12588	33.38	1354	1354	1265	1744	940	1342	1326.05	0.39	631	1379	1360	1335	1316	1291	1370	1326	61	402	100	850	1	1	60931896	818	-2.71	0.47	12	0.02	-495.00	2883.00	2770	20240621	-51.55	1033	20241210	29.91	1680	-20.12	20250115	1196	12.21	20250102	2770	-51.55	20240621	1033	29.91	20241210	0.77	N	198440	100	60 억	239231	N	N	N	N
58	20250219	160929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1342	20	2	1.51	50330647	37689	97.08	1313	1354	1310	1718	926	1322	1335.42	0.40	-6863	1344	1332	1326	1314	1308	1330	1312	61	396	100	840	1	1	60931896	818	-2.71	0.47	12	0.06	-495.00	2883.00	2770	20240621	-51.55	1033	20241210	29.91	1680	-20.12	20250115	1196	12.21	20250102	2770	-51.55	20240621	1033	29.91	20241210	0.77	N	198440	100	60 억	246094	N	N	N	N
59	20250219	150933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1341	19	2	1.44	47986049	35933	92.56	1313	1354	1310	1718	926	1322	1335.43	0.40	-6751	1344	1332	1326	1314	1308	1330	1312	61	396	100	840	1	1	60931896	817	-2.71	0.47	12	0.06	-495.00	2883.00	2770	20240621	-51.59	1033	20241210	29.82	1680	-20.18	20250115	1196	12.12	20250102	2770	-51.59	20240621	1033	29.82	20241210	0.77	N	198440	100	60 억	246094	N	N	N	N
60	20250219	140929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1343	21	2	1.59	45567850	34122	87.90	1313	1354	1310	1718	926	1322	1335.44	0.40	-7630	1344	1332	1326	1314	1308	1330	1312	61	396	100	840	1	1	60931896	818	-2.71	0.47	12	0.06	-495.00	2883.00	2770	20240621	-51.52	1033	20241210	30.01	1680	-20.06	20250115	1196	12.29	20250102	2770	-51.52	20240621	1033	30.01	20241210	0.77	N	198440	100	60 억	246094	N	N	N	N
61	20250219	130930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1340	18	2	1.36	36877304	27637	71.19	1313	1354	1310	1718	926	1322	1334.35	0.40	-7746	1344	1332	1326	1314	1308	1330	1312	61	396	100	840	1	1	60931896	816	-2.71	0.46	12	0.05	-495.00	2883.00	2770	20240621	-51.62	1033	20241210	29.72	1680	-20.24	20250115	1196	12.04	20250102	2770	-51.62	20240621	1033	29.72	20241210	0.77	N	198440	100	60 억	246094	N	N	N	N
62	20250219	120929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1339	17	2	1.29	33871671	25392	65.41	1313	1354	1310	1718	926	1322	1333.95	0.40	-7746	1344	1332	1326	1314	1308	1330	1312	61	396	100	840	1	1	60931896	816	-2.71	0.46	12	0.04	-495.00	2883.00	2770	20240621	-51.66	1033	20241210	29.62	1680	-20.30	20250115	1196	11.96	20250102	2770	-51.66	20240621	1033	29.62	20241210	0.77	N	198440	100	60 억	246094	N	N	N	N
63	20250219	110930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1342	20	2	1.51	26115907	19599	50.49	1313	1354	1310	1718	926	1322	1332.51	0.40	-7532	1344	1332	1326	1314	1308	1330	1312	61	396	100	840	1	1	60931896	818	-2.71	0.47	12	0.03	-495.00	2883.00	2770	20240621	-51.55	1033	20241210	29.91	1680	-20.12	20250115	1196	12.21	20250102	2770	-51.55	20240621	1033	29.91	20241210	0.77	N	198440	100	60 억	246094	N	N	N	N
64	20250219	100931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1339	17	2	1.29	16591769	12492	32.18	1313	1354	1310	1718	926	1322	1328.19	0.40	-4531	1344	1332	1326	1314	1308	1330	1312	61	396	100	840	1	1	60931896	816	-2.71	0.46	12	0.02	-495.00	2883.00	2770	20240621	-51.66	1033	20241210	29.62	1680	-20.30	20250115	1196	11.96	20250102	2770	-51.66	20240621	1033	29.62	20241210	0.77	N	198440	100	60 억	246094	N	N	N	N
65	20250219	090931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1326	4	2	0.30	343563	258	0.66	1313	1354	1313	1718	926	1322	1331.64	0.40	-46	1344	1332	1326	1314	1308	1330	1312	61	396	100	840	1	1	60931896	808	-2.68	0.46	12	0.00	-495.00	2883.00	2770	20240621	-52.13	1033	20241210	28.36	1680	-21.07	20250115	1196	10.87	20250102	2770	-52.13	20240621	1033	28.36	20241210	0.77	N	198440	100	60 억	246094	N	N	N	N
66	20250218	160927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1322	-3	5	-0.23	50687883	38136	79.59	1330	1338	1320	1722	928	1325	1329.13	0.41	-1137	1365	1345	1333	1313	1301	1339	1307	61	397	100	840	1	1	60931896	806	-2.67	0.46	12	0.06	-495.00	2883.00	2770	20240621	-52.27	1033	20241210	27.98	1680	-21.31	20250115	1196	10.54	20250102	2770	-52.27	20240621	1033	27.98	20241210	0.76	N	198440	100	60 억	247231	N	N	N	N
67	20250218	150929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1333	8	2	0.60	39339379	29568	61.71	1330	1338	1320	1722	928	1325	1330.47	0.41	-774	1365	1345	1333	1313	1301	1339	1307	61	397	100	840	1	1	60931896	812	-2.69	0.46	12	0.05	-495.00	2883.00	2770	20240621	-51.88	1033	20241210	29.04	1680	-20.65	20250115	1196	11.45	20250102	2770	-51.88	20240621	1033	29.04	20241210	0.76	N	198440	100	60 억	247231	N	N	N	N
68	20250218	140930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1332	7	2	0.53	33333584	25054	52.29	1330	1338	1320	1722	928	1325	1330.47	0.41	-819	1365	1345	1333	1313	1301	1339	1307	61	397	100	840	1	1	60931896	812	-2.69	0.46	12	0.04	-495.00	2883.00	2770	20240621	-51.91	1033	20241210	28.94	1680	-20.71	20250115	1196	11.37	20250102	2770	-51.91	20240621	1033	28.94	20241210	0.76	N	198440	100	60 억	247231	N	N	N	N
69	20250218	130926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1330	5	2	0.38	29393031	22092	46.11	1330	1338	1320	1722	928	1325	1330.48	0.41	-818	1365	1345	1333	1313	1301	1339	1307	61	397	100	840	1	1	60931896	810	-2.69	0.46	12	0.04	-495.00	2883.00	2770	20240621	-51.99	1033	20241210	28.75	1680	-20.83	20250115	1196	11.20	20250102	2770	-51.99	20240621	1033	28.75	20241210	0.76	N	198440	100	60 억	247231	N	N	N	N
70	20250218	120929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1330	5	2	0.38	18120292	13612	28.41	1330	1338	1320	1722	928	1325	1331.20	0.41	-684	1365	1345	1333	1313	1301	1339	1307	61	397	100	840	1	1	60931896	810	-2.69	0.46	12	0.02	-495.00	2883.00	2770	20240621	-51.99	1033	20241210	28.75	1680	-20.83	20250115	1196	11.20	20250102	2770	-51.99	20240621	1033	28.75	20241210	0.76	N	198440	100	60 억	247231	N	N	N	N
71	20250218	110926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1324	-1	5	-0.08	16383760	12301	25.67	1330	1338	1320	1722	928	1325	1331.90	0.41	-876	1365	1345	1333	1313	1301	1339	1307	61	397	100	840	1	1	60931896	807	-2.67	0.46	12	0.02	-495.00	2883.00	2770	20240621	-52.20	1033	20241210	28.17	1680	-21.19	20250115	1196	10.70	20250102	2770	-52.20	20240621	1033	28.17	20241210	0.76	N	198440	100	60 억	247231	N	N	N	N
72	20250218	100926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1335	10	2	0.75	13061046	9800	20.45	1330	1338	1320	1722	928	1325	1332.76	0.41	-536	1365	1345	1333	1313	1301	1339	1307	61	397	100	840	1	1	60931896	813	-2.70	0.46	12	0.02	-495.00	2883.00	2770	20240621	-51.81	1033	20241210	29.24	1680	-20.54	20250115	1196	11.62	20250102	2770	-51.81	20240621	1033	29.24	20241210	0.76	N	198440	100	60 억	247231	N	N	N	N
73	20250218	090930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1330	5	2	0.38	3485163	2623	5.47	1330	1330	1322	1722	928	1325	1328.69	0.41	-54	1365	1345	1333	1313	1301	1339	1307	61	397	100	840	1	1	60931896	810	-2.69	0.46	12	0.00	-495.00	2883.00	2770	20240621	-51.99	1033	20241210	28.75	1680	-20.83	20250115	1196	11.20	20250102	2770	-51.99	20240621	1033	28.75	20241210	0.76	N	198440	100	60 억	247231	N	N	N	N
74	20250217	160926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1325	-3	5	-0.23	63566830	47604	84.03	1340	1353	1321	1726	930	1328	1335.33	0.41	-3966	1373	1350	1331	1308	1289	1341	1299	61	398	100	840	1	1	60931896	807	-2.68	0.46	12	0.08	-495.00	2883.00	2770	20240621	-52.17	1033	20241210	28.27	1680	-21.13	20250115	1196	10.79	20250102	2770	-52.17	20240621	1033	28.27	20241210	0.76	N	198440	100	60 억	251160	N	N	N	N
75	20250217	150925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1334	6	2	0.45	59604817	44617	78.75	1340	1353	1321	1726	930	1328	1335.92	0.41	-3740	1373	1350	1331	1308	1289	1341	1299	61	398	100	840	1	1	60931896	813	-2.69	0.46	12	0.07	-495.00	2883.00	2770	20240621	-51.84	1033	20241210	29.14	1680	-20.60	20250115	1196	11.54	20250102	2770	-51.84	20240621	1033	29.14	20241210	0.76	N	198440	100	60 억	251160	N	N	N	N
76	20250217	140923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1334	6	2	0.45	51107306	38223	67.47	1340	1353	1321	1726	930	1328	1337.08	0.41	-3684	1373	1350	1331	1308	1289	1341	1299	61	398	100	840	1	1	60931896	813	-2.69	0.46	12	0.06	-495.00	2883.00	2770	20240621	-51.84	1033	20241210	29.14	1680	-20.60	20250115	1196	11.54	20250102	2770	-51.84	20240621	1033	29.14	20241210	0.76	N	198440	100	60 억	251160	N	N	N	N
77	20250217	130927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1336	8	2	0.60	42194496	31526	55.65	1340	1353	1321	1726	930	1328	1338.40	0.41	-3362	1373	1350	1331	1308	1289	1341	1299	61	398	100	840	1	1	60931896	814	-2.70	0.46	12	0.05	-495.00	2883.00	2770	20240621	-51.77	1033	20241210	29.33	1680	-20.48	20250115	1196	11.71	20250102	2770	-51.77	20240621	1033	29.33	20241210	0.76	N	198440	100	60 억	251160	N	N	N	N
78	20250217	120927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1343	15	2	1.13	37734698	28196	49.77	1340	1353	1321	1726	930	1328	1338.30	0.41	-2688	1373	1350	1331	1308	1289	1341	1299	61	398	100	840	1	1	60931896	818	-2.71	0.47	12	0.05	-495.00	2883.00	2770	20240621	-51.52	1033	20241210	30.01	1680	-20.06	20250115	1196	12.29	20250102	2770	-51.52	20240621	1033	30.01	20241210	0.76	N	198440	100	60 억	251160	N	N	N	N
79	20250217	110926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1340	12	2	0.90	34057663	25455	44.93	1340	1353	1321	1726	930	1328	1337.96	0.41	-2473	1373	1350	1331	1308	1289	1341	1299	61	398	100	840	1	1	60931896	816	-2.71	0.46	12	0.04	-495.00	2883.00	2770	20240621	-51.62	1033	20241210	29.72	1680	-20.24	20250115	1196	12.04	20250102	2770	-51.62	20240621	1033	29.72	20241210	0.76	N	198440	100	60 억	251160	N	N	N	N
80	20250217	100923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1337	9	2	0.68	13868232	10443	18.43	1340	1340	1321	1726	930	1328	1327.99	0.41	-997	1373	1350	1331	1308	1289	1341	1299	61	398	100	840	1	1	60931896	815	-2.70	0.46	12	0.02	-495.00	2883.00	2770	20240621	-51.73	1033	20241210	29.43	1680	-20.42	20250115	1196	11.79	20250102	2770	-51.73	20240621	1033	29.43	20241210	0.76	N	198440	100	60 억	251160	N	N	N	N
81	20250217	090926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1329	1	2	0.08	1225416	919	1.62	1340	1340	1329	1726	930	1328	1333.42	0.41	-162	1373	1350	1331	1308	1289	1341	1299	61	398	100	840	1	1	60931896	810	-2.68	0.46	12	0.00	-495.00	2883.00	2770	20240621	-52.02	1033	20241210	28.65	1680	-20.89	20250115	1196	11.12	20250102	2770	-52.02	20240621	1033	28.65	20241210	0.76	N	198440	100	60 억	251160	N	N	N	N
82	20250214	160920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1328	-12	5	-0.90	75049183	56653	31.74	1354	1354	1312	1742	938	1340	1324.72	0.43	-11881	1412	1376	1329	1293	1246	1394	1311	61	402	100	850	1	1	60931896	809	-2.68	0.46	12	0.09	-495.00	2883.00	2770	20240621	-52.06	1033	20241210	28.56	1680	-20.95	20250115	1196	11.04	20250102	2770	-52.06	20240621	1033	28.56	20241210	0.76	N	198440	100	60 억	262687	N	N	N	N
83	20250214	150919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1328	-12	5	-0.90	66139330	49937	27.97	1354	1354	1312	1742	938	1340	1324.46	0.43	-10495	1412	1376	1329	1293	1246	1394	1311	61	402	100	850	1	1	60931896	809	-2.68	0.46	12	0.08	-495.00	2883.00	2770	20240621	-52.06	1033	20241210	28.56	1680	-20.95	20250115	1196	11.04	20250102	2770	-52.06	20240621	1033	28.56	20241210	0.76	N	198440	100	60 억	262687	N	N	N	N
84	20250214	140920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1324	-16	5	-1.19	52350376	39489	22.12	1354	1354	1313	1742	938	1340	1325.70	0.43	-9885	1412	1376	1329	1293	1246	1394	1311	61	402	100	850	1	1	60931896	807	-2.67	0.46	12	0.06	-495.00	2883.00	2770	20240621	-52.20	1033	20241210	28.17	1680	-21.19	20250115	1196	10.70	20250102	2770	-52.20	20240621	1033	28.17	20241210	0.76	N	198440	100	60 억	262687	N	N	N	N
85	20250214	130923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1324	-16	5	-1.19	47714630	35990	20.16	1354	1354	1313	1742	938	1340	1325.77	0.43	-9050	1412	1376	1329	1293	1246	1394	1311	61	402	100	850	1	1	60931896	807	-2.67	0.46	12	0.06	-495.00	2883.00	2770	20240621	-52.20	1033	20241210	28.17	1680	-21.19	20250115	1196	10.70	20250102	2770	-52.20	20240621	1033	28.17	20241210	0.76	N	198440	100	60 억	262687	N	N	N	N
86	20250214	120920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1329	-11	5	-0.82	42607521	32111	17.99	1354	1354	1313	1742	938	1340	1326.88	0.43	-9789	1412	1376	1329	1293	1246	1394	1311	61	402	100	850	1	1	60931896	810	-2.68	0.46	12	0.05	-495.00	2883.00	2770	20240621	-52.02	1033	20241210	28.65	1680	-20.89	20250115	1196	11.12	20250102	2770	-52.02	20240621	1033	28.65	20241210	0.76	N	198440	100	60 억	262687	N	N	N	N
87	20250214	110916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1319	-21	5	-1.57	32670889	24580	13.77	1354	1354	1313	1742	938	1340	1329.17	0.43	-10143	1412	1376	1329	1293	1246	1394	1311	61	402	100	850	1	1	60931896	804	-2.66	0.46	12	0.04	-495.00	2883.00	2770	20240621	-52.38	1033	20241210	27.69	1680	-21.49	20250115	1196	10.28	20250102	2770	-52.38	20240621	1033	27.69	20241210	0.76	N	198440	100	60 억	262687	N	N	N	N
88	20250214	100917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1322	-18	5	-1.34	26685429	20032	11.22	1354	1354	1318	1742	938	1340	1332.14	0.43	-9149	1412	1376	1329	1293	1246	1394	1311	61	402	100	850	1	1	60931896	806	-2.67	0.46	12	0.03	-495.00	2883.00	2770	20240621	-52.27	1033	20241210	27.98	1680	-21.31	20250115	1196	10.54	20250102	2770	-52.27	20240621	1033	27.98	20241210	0.76	N	198440	100	60 억	262687	N	N	N	N
89	20250214	090922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1343	3	2	0.22	9462911	7042	3.94	1354	1354	1327	1742	938	1340	1343.78	0.43	-3112	1412	1376	1329	1293	1246	1394	1311	61	402	100	850	1	1	60931896	818	-2.71	0.47	12	0.01	-495.00	2883.00	2770	20240621	-51.52	1033	20241210	30.01	1680	-20.06	20250115	1196	12.29	20250102	2770	-51.52	20240621	1033	30.01	20241210	0.76	N	198440	100	60 억	262687	N	N	N	N
90	20250213	160912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1340	58	2	4.52	237108387	177317	518.52	1282	1365	1282	1666	898	1282	1337.20	0.41	14346	1309	1295	1286	1272	1263	1291	1268	61	384	100	820	1	1	60931896	816	-2.71	0.46	12	0.29	-495.00	2883.00	2770	20240621	-51.62	1033	20241210	29.72	1680	-20.24	20250115	1196	12.04	20250102	2770	-51.62	20240621	1033	29.72	20241210	0.75	N	198440	100	60 억	248634	N	N	N	N
91	20250213	150913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1323	41	2	3.20	231009126	172761	505.19	1282	1365	1282	1666	898	1282	1337.16	0.41	13992	1309	1295	1286	1272	1263	1291	1268	61	384	100	820	1	1	60931896	806	-2.67	0.46	12	0.28	-495.00	2883.00	2770	20240621	-52.24	1033	20241210	28.07	1680	-21.25	20250115	1196	10.62	20250102	2770	-52.24	20240621	1033	28.07	20241210	0.75	N	198440	100	60 억	248634	N	N	N	N
92	20250213	140911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1324	42	2	3.28	204643730	152983	447.36	1282	1365	1282	1666	898	1282	1337.69	0.41	13172	1309	1295	1286	1272	1263	1291	1268	61	384	100	820	1	1	60931896	807	-2.67	0.46	12	0.25	-495.00	2883.00	2770	20240621	-52.20	1033	20241210	28.17	1680	-21.19	20250115	1196	10.70	20250102	2770	-52.20	20240621	1033	28.17	20241210	0.75	N	198440	100	60 억	248634	N	N	N	N
93	20250213	130911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1334	52	2	4.06	198554979	148388	433.92	1282	1365	1282	1666	898	1282	1338.08	0.41	13980	1309	1295	1286	1272	1263	1291	1268	61	384	100	820	1	1	60931896	813	-2.69	0.46	12	0.24	-495.00	2883.00	2770	20240621	-51.84	1033	20241210	29.14	1680	-20.60	20250115	1196	11.54	20250102	2770	-51.84	20240621	1033	29.14	20241210	0.75	N	198440	100	60 억	248634	N	N	N	N
94	20250213	120910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1340	58	2	4.52	190451590	142299	416.12	1282	1365	1282	1666	898	1282	1338.39	0.41	16603	1309	1295	1286	1272	1263	1291	1268	61	384	100	820	1	1	60931896	816	-2.71	0.46	12	0.23	-495.00	2883.00	2770	20240621	-51.62	1033	20241210	29.72	1680	-20.24	20250115	1196	12.04	20250102	2770	-51.62	20240621	1033	29.72	20241210	0.75	N	198440	100	60 억	248634	N	N	N	N
95	20250213	110910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1345	63	2	4.91	141334855	105863	309.57	1282	1365	1282	1666	898	1282	1335.07	0.41	23696	1309	1295	1286	1272	1263	1291	1268	61	384	100	820	1	1	60931896	820	-2.72	0.47	12	0.17	-495.00	2883.00	2770	20240621	-51.44	1033	20241210	30.20	1680	-19.94	20250115	1196	12.46	20250102	2770	-51.44	20240621	1033	30.20	20241210	0.75	N	198440	100	60 억	248634	N	N	N	N
96	20250213	100911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1338	56	2	4.37	114360615	85730	250.69	1282	1365	1282	1666	898	1282	1333.96	0.41	20454	1309	1295	1286	1272	1263	1291	1268	61	384	100	820	1	1	60931896	815	-2.70	0.46	12	0.14	-495.00	2883.00	2770	20240621	-51.70	1033	20241210	29.53	1680	-20.36	20250115	1196	11.87	20250102	2770	-51.70	20240621	1033	29.53	20241210	0.75	N	198440	100	60 억	248634	N	N	N	N
97	20250213	090907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1306	24	2	1.87	1435330	1109	3.24	1282	1306	1282	1666	898	1282	1294.26	0.41	-379	1309	1295	1286	1272	1263	1291	1268	61	384	100	820	1	1	60931896	796	-2.64	0.45	12	0.00	-495.00	2883.00	2770	20240621	-52.85	1033	20241210	26.43	1680	-22.26	20250115	1196	9.20	20250102	2770	-52.85	20240621	1033	26.43	20241210	0.75	N	198440	100	60 억	248634	N	N	N	N
98	20250212	160904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1282	-18	5	-1.38	42252787	32945	89.91	1300	1300	1277	1690	910	1300	1282.53	0.42	-4370	1314	1306	1298	1290	1282	1308	1292	61	390	100	830	1	1	60931896	781	-2.59	0.44	12	0.05	-495.00	2883.00	2770	20240621	-53.72	1033	20241210	24.10	1680	-23.69	20250115	1196	7.19	20250102	2770	-53.72	20240621	1033	24.10	20241210	0.76	N	198440	100	60 억	253004	N	N	N	N
99	20250212	150902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1283	-17	5	-1.31	41765520	32565	88.87	1300	1300	1277	1690	910	1300	1282.53	0.42	-4354	1314	1306	1298	1290	1282	1308	1292	61	390	100	830	1	1	60931896	782	-2.59	0.45	12	0.05	-495.00	2883.00	2770	20240621	-53.68	1033	20241210	24.20	1680	-23.63	20250115	1196	7.27	20250102	2770	-53.68	20240621	1033	24.20	20241210	0.76	N	198440	100	60 억	253004	N	N	N	N
100	20250212	140904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1281	-19	5	-1.46	36589036	28524	77.84	1300	1300	1277	1690	910	1300	1282.75	0.42	-4119	1314	1306	1298	1290	1282	1308	1292	61	390	100	830	1	1	60931896	781	-2.59	0.44	12	0.05	-495.00	2883.00	2770	20240621	-53.75	1033	20241210	24.01	1680	-23.75	20250115	1196	7.11	20250102	2770	-53.75	20240621	1033	24.01	20241210	0.76	N	198440	100	60 억	253004	N	N	N	N
101	20250212	130907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1281	-19	5	-1.46	29954131	23341	63.70	1300	1300	1277	1690	910	1300	1283.33	0.42	-4039	1314	1306	1298	1290	1282	1308	1292	61	390	100	830	1	1	60931896	781	-2.59	0.44	12	0.04	-495.00	2883.00	2770	20240621	-53.75	1033	20241210	24.01	1680	-23.75	20250115	1196	7.11	20250102	2770	-53.75	20240621	1033	24.01	20241210	0.76	N	198440	100	60 억	253004	N	N	N	N
102	20250212	120902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1289	-11	5	-0.85	22322018	17394	47.47	1300	1300	1277	1690	910	1300	1283.32	0.42	-3728	1314	1306	1298	1290	1282	1308	1292	61	390	100	830	1	1	60931896	785	-2.60	0.45	12	0.03	-495.00	2883.00	2770	20240621	-53.47	1033	20241210	24.78	1680	-23.27	20250115	1196	7.78	20250102	2770	-53.47	20240621	1033	24.78	20241210	0.76	N	198440	100	60 억	253004	N	N	N	N
103	20250212	110902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1289	-11	5	-0.85	21935545	17094	46.65	1300	1300	1277	1690	910	1300	1283.23	0.42	-3728	1314	1306	1298	1290	1282	1308	1292	61	390	100	830	1	1	60931896	785	-2.60	0.45	12	0.03	-495.00	2883.00	2770	20240621	-53.47	1033	20241210	24.78	1680	-23.27	20250115	1196	7.78	20250102	2770	-53.47	20240621	1033	24.78	20241210	0.76	N	198440	100	60 억	253004	N	N	N	N
104	20250212	100856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1283	-17	5	-1.31	14756921	11507	31.40	1300	1300	1277	1690	910	1300	1282.43	0.42	-3329	1314	1306	1298	1290	1282	1308	1292	61	390	100	830	1	1	60931896	782	-2.59	0.45	12	0.02	-495.00	2883.00	2770	20240621	-53.68	1033	20241210	24.20	1680	-23.63	20250115	1196	7.27	20250102	2770	-53.68	20240621	1033	24.20	20241210	0.76	N	198440	100	60 억	253004	N	N	N	N
105	20250212	090842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1299	-1	5	-0.08	2823850	2194	5.99	1300	1300	1281	1690	910	1300	1287.08	0.42	-600	1314	1306	1298	1290	1282	1308	1292	61	390	100	830	1	1	60931896	792	-2.62	0.45	12	0.00	-495.00	2883.00	2770	20240621	-53.10	1033	20241210	25.75	1680	-22.68	20250115	1196	8.61	20250102	2770	-53.10	20240621	1033	25.75	20241210	0.76	N	198440	100	60 억	253004	N	N	N	N
106	20250211	160907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1300	0	3	0.00	43035620	33272	62.10	1300	1306	1290	1690	910	1300	1293.45	0.42	-5017	1319	1309	1301	1291	1283	1305	1287	61	390	100	830	1	1	60931896	792	-2.63	0.45	12	0.05	-495.00	2883.00	2770	20240621	-53.07	1033	20241210	25.85	1680	-22.62	20250115	1196	8.70	20250102	2770	-53.07	20240621	1033	25.85	20241210	0.76	N	198440	100	60 억	258096	N	N	N	N
107	20250211	150906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1302	2	2	0.15	36722581	28404	53.01	1300	1306	1290	1690	910	1300	1292.87	0.42	-4981	1319	1309	1301	1291	1283	1305	1287	61	390	100	830	1	1	60931896	793	-2.63	0.45	12	0.05	-495.00	2883.00	2770	20240621	-53.00	1033	20241210	26.04	1680	-22.50	20250115	1196	8.86	20250102	2770	-53.00	20240621	1033	26.04	20241210	0.76	N	198440	100	60 억	258096	N	N	N	N
108	20250211	140906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1297	-3	5	-0.23	32892453	25454	47.51	1300	1306	1290	1690	910	1300	1292.23	0.42	-4850	1319	1309	1301	1291	1283	1305	1287	61	390	100	830	1	1	60931896	790	-2.62	0.45	12	0.04	-495.00	2883.00	2770	20240621	-53.18	1033	20241210	25.56	1680	-22.80	20250115	1196	8.44	20250102	2770	-53.18	20240621	1033	25.56	20241210	0.76	N	198440	100	60 억	258096	N	N	N	N
109	20250211	130905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1295	-5	5	-0.38	29663936	22956	42.85	1300	1306	1290	1690	910	1300	1292.21	0.42	-4232	1319	1309	1301	1291	1283	1305	1287	61	390	100	830	1	1	60931896	789	-2.62	0.45	12	0.04	-495.00	2883.00	2770	20240621	-53.25	1033	20241210	25.36	1680	-22.92	20250115	1196	8.28	20250102	2770	-53.25	20240621	1033	25.36	20241210	0.76	N	198440	100	60 억	258096	N	N	N	N
110	20250211	120904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1295	-5	5	-0.38	24630559	19060	35.57	1300	1306	1290	1690	910	1300	1292.26	0.42	-4104	1319	1309	1301	1291	1283	1305	1287	61	390	100	830	1	1	60931896	789	-2.62	0.45	12	0.03	-495.00	2883.00	2770	20240621	-53.25	1033	20241210	25.36	1680	-22.92	20250115	1196	8.28	20250102	2770	-53.25	20240621	1033	25.36	20241210	0.76	N	198440	100	60 억	258096	N	N	N	N
111	20250211	110906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1296	-4	5	-0.31	22815624	17655	32.95	1300	1306	1290	1690	910	1300	1292.30	0.42	-3982	1319	1309	1301	1291	1283	1305	1287	61	390	100	830	1	1	60931896	790	-2.62	0.45	12	0.03	-495.00	2883.00	2770	20240621	-53.21	1033	20241210	25.46	1680	-22.86	20250115	1196	8.36	20250102	2770	-53.21	20240621	1033	25.46	20241210	0.76	N	198440	100	60 억	258096	N	N	N	N
112	20250211	100906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1292	-8	5	-0.62	14351122	11102	20.72	1300	1306	1290	1690	910	1300	1292.66	0.42	-1068	1319	1309	1301	1291	1283	1305	1287	61	390	100	830	1	1	60931896	787	-2.61	0.45	12	0.02	-495.00	2883.00	2770	20240621	-53.36	1033	20241210	25.07	1680	-23.10	20250115	1196	8.03	20250102	2770	-53.36	20240621	1033	25.07	20241210	0.76	N	198440	100	60 억	258096	N	N	N	N
113	20250211	090909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1306	6	2	0.46	2089406	1607	3.00	1300	1306	1297	1690	910	1300	1300.19	0.42	-1172	1319	1309	1301	1291	1283	1305	1287	61	390	100	830	1	1	60931896	796	-2.64	0.45	12	0.00	-495.00	2883.00	2770	20240621	-52.85	1033	20241210	26.43	1680	-22.26	20250115	1196	9.20	20250102	2770	-52.85	20240621	1033	26.43	20241210	0.76	N	198440	100	60 억	258096	N	N	N	N
114	20250210	160900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1300	-16	5	-1.22	69011537	53104	76.29	1305	1311	1293	1710	922	1316	1299.55	0.42	4791	1346	1331	1304	1289	1262	1338	1296	61	394	100	840	1	1	60931896	792	-2.63	0.45	12	0.09	-495.00	2883.00	2770	20240621	-53.07	1033	20241210	25.85	1680	-22.62	20250115	1196	8.70	20250102	2770	-53.07	20240621	1033	25.85	20241210	0.78	N	198440	100	60 억	253305	N	N	N	N
115	20250210	150900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1298	-18	5	-1.37	65913475	50718	72.87	1305	1311	1293	1710	922	1316	1299.61	0.42	6514	1346	1331	1304	1289	1262	1338	1296	61	394	100	840	1	1	60931896	791	-2.62	0.45	12	0.08	-495.00	2883.00	2770	20240621	-53.14	1033	20241210	25.65	1680	-22.74	20250115	1196	8.53	20250102	2770	-53.14	20240621	1033	25.65	20241210	0.78	N	198440	100	60 억	253305	N	N	N	N
116	20250210	140858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1300	-16	5	-1.22	59193750	45541	65.43	1305	1311	1293	1710	922	1316	1299.79	0.42	7457	1346	1331	1304	1289	1262	1338	1296	61	394	100	840	1	1	60931896	792	-2.63	0.45	12	0.07	-495.00	2883.00	2770	20240621	-53.07	1033	20241210	25.85	1680	-22.62	20250115	1196	8.70	20250102	2770	-53.07	20240621	1033	25.85	20241210	0.78	N	198440	100	60 억	253305	N	N	N	N
117	20250210	130901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1299	-17	5	-1.29	48338169	37178	53.41	1305	1311	1293	1710	922	1316	1300.18	0.42	7072	1346	1331	1304	1289	1262	1338	1296	61	394	100	840	1	1	60931896	792	-2.62	0.45	12	0.06	-495.00	2883.00	2770	20240621	-53.10	1033	20241210	25.75	1680	-22.68	20250115	1196	8.61	20250102	2770	-53.10	20240621	1033	25.75	20241210	0.78	N	198440	100	60 억	253305	N	N	N	N
118	20250210	120857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1303	-13	5	-0.99	36820635	28302	40.66	1305	1311	1293	1710	922	1316	1300.99	0.42	7398	1346	1331	1304	1289	1262	1338	1296	61	394	100	840	1	1	60931896	794	-2.63	0.45	12	0.05	-495.00	2883.00	2770	20240621	-52.96	1033	20241210	26.14	1680	-22.44	20250115	1196	8.95	20250102	2770	-52.96	20240621	1033	26.14	20241210	0.78	N	198440	100	60 억	253305	N	N	N	N
119	20250210	110854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1310	-6	5	-0.46	27537871	21166	30.41	1305	1311	1293	1710	922	1316	1301.04	0.42	6158	1346	1331	1304	1289	1262	1338	1296	61	394	100	840	1	1	60931896	798	-2.65	0.45	12	0.03	-495.00	2883.00	2770	20240621	-52.71	1033	20241210	26.82	1680	-22.02	20250115	1196	9.53	20250102	2770	-52.71	20240621	1033	26.82	20241210	0.78	N	198440	100	60 억	253305	N	N	N	N
120	20250210	100854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1301	-15	5	-1.14	21214035	16312	23.44	1305	1311	1293	1710	922	1316	1300.52	0.42	5225	1346	1331	1304	1289	1262	1338	1296	61	394	100	840	1	1	60931896	793	-2.63	0.45	12	0.03	-495.00	2883.00	2770	20240621	-53.03	1033	20241210	25.94	1680	-22.56	20250115	1196	8.78	20250102	2770	-53.03	20240621	1033	25.94	20241210	0.78	N	198440	100	60 억	253305	N	N	N	N
121	20250210	090851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1296	-20	5	-1.52	8491325	6546	9.40	1305	1305	1293	1710	922	1316	1297.18	0.42	943	1346	1331	1304	1289	1262	1338	1296	61	394	100	840	1	1	60931896	790	-2.62	0.45	12	0.01	-495.00	2883.00	2770	20240621	-53.21	1033	20241210	25.46	1680	-22.86	20250115	1196	8.36	20250102	2770	-53.21	20240621	1033	25.46	20241210	0.78	N	198440	100	60 억	253305	N	N	N	N
122	20250207	160844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1316	17	2	1.31	87708085	67562	82.51	1296	1319	1277	1688	910	1299	1298.19	0.43	-11332	1355	1326	1293	1264	1231	1341	1279	61	389	100	830	1	1	60931896	802	-2.66	0.46	12	0.11	-495.00	2883.00	2770	20240621	-52.49	1033	20241210	27.40	1680	-21.67	20250115	1196	10.03	20250102	2770	-52.49	20240621	1033	27.40	20241210	0.77	N	198440	100	60 억	264010	N	N	N	N
123	20250207	150846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1318	19	2	1.46	74722837	57670	70.43	1296	1319	1277	1688	910	1299	1295.70	0.43	-9891	1355	1326	1293	1264	1231	1341	1279	61	389	100	830	1	1	60931896	803	-2.66	0.46	12	0.09	-495.00	2883.00	2770	20240621	-52.42	1033	20241210	27.59	1680	-21.55	20250115	1196	10.20	20250102	2770	-52.42	20240621	1033	27.59	20241210	0.77	N	198440	100	60 억	264010	N	N	N	N
124	20250207	140846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1295	-4	5	-0.31	40914680	31788	38.82	1296	1312	1277	1688	910	1299	1287.11	0.43	-11606	1355	1326	1293	1264	1231	1341	1279	61	389	100	830	1	1	60931896	789	-2.62	0.45	12	0.05	-495.00	2883.00	2770	20240621	-53.25	1033	20241210	25.36	1680	-22.92	20250115	1196	8.28	20250102	2770	-53.25	20240621	1033	25.36	20241210	0.77	N	198440	100	60 억	264010	N	N	N	N
125	20250207	130843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1288	-11	5	-0.85	33138134	25767	31.47	1296	1312	1277	1688	910	1299	1286.07	0.43	-9470	1355	1326	1293	1264	1231	1341	1279	61	389	100	830	1	1	60931896	785	-2.60	0.45	12	0.04	-495.00	2883.00	2770	20240621	-53.50	1033	20241210	24.69	1680	-23.33	20250115	1196	7.69	20250102	2770	-53.50	20240621	1033	24.69	20241210	0.77	N	198440	100	60 억	264010	N	N	N	N
126	20250207	120842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1281	-18	5	-1.39	28732220	22341	27.28	1296	1312	1277	1688	910	1299	1286.08	0.43	-8666	1355	1326	1293	1264	1231	1341	1279	61	389	100	830	1	1	60931896	781	-2.59	0.44	12	0.04	-495.00	2883.00	2770	20240621	-53.75	1033	20241210	24.01	1680	-23.75	20250115	1196	7.11	20250102	2770	-53.75	20240621	1033	24.01	20241210	0.77	N	198440	100	60 억	264010	N	N	N	N
127	20250207	110841	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1286	-13	5	-1.00	23658937	18376	22.44	1296	1312	1277	1688	910	1299	1287.49	0.43	-8540	1355	1326	1293	1264	1231	1341	1279	61	389	100	830	1	1	60931896	784	-2.60	0.45	12	0.03	-495.00	2883.00	2770	20240621	-53.57	1033	20241210	24.49	1680	-23.45	20250115	1196	7.53	20250102	2770	-53.57	20240621	1033	24.49	20241210	0.77	N	198440	100	60 억	264010	N	N	N	N
128	20250207	100844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1288	-11	5	-0.85	12518959	9682	11.82	1296	1312	1282	1688	910	1299	1293.01	0.43	-4451	1355	1326	1293	1264	1231	1341	1279	61	389	100	830	1	1	60931896	785	-2.60	0.45	12	0.02	-495.00	2883.00	2770	20240621	-53.50	1033	20241210	24.69	1680	-23.33	20250115	1196	7.69	20250102	2770	-53.50	20240621	1033	24.69	20241210	0.77	N	198440	100	60 억	264010	N	N	N	N
129	20250207	090849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1282	-17	5	-1.31	2403698	1864	2.28	1296	1296	1282	1688	910	1299	1289.54	0.43	-994	1355	1326	1293	1264	1231	1341	1279	61	389	100	830	1	1	60931896	781	-2.59	0.44	12	0.00	-495.00	2883.00	2770	20240621	-53.72	1033	20241210	24.10	1680	-23.69	20250115	1196	7.19	20250102	2770	-53.72	20240621	1033	24.10	20241210	0.77	N	198440	100	60 억	264010	N	N	N	N
130	20250206	160822	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1299	37	2	2.93	102255256	79484	156.12	1278	1322	1260	1640	884	1262	1286.40	0.42	10507	1311	1286	1268	1243	1225	1299	1256	61	378	100	800	1	1	60931896	792	-2.62	0.45	12	0.13	-495.00	2883.00	2770	20240621	-53.10	1033	20241210	25.75	1680	-22.68	20250115	1196	8.61	20250102	2770	-53.10	20240621	1033	25.75	20241210	0.78	N	198440	100	60 억	254080	N	N	N	N
131	20250206	150827	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1300	38	2	3.01	97968689	76184	149.64	1278	1322	1260	1640	884	1262	1285.95	0.42	10160	1311	1286	1268	1243	1225	1299	1256	61	378	100	800	1	1	60931896	792	-2.63	0.45	12	0.13	-495.00	2883.00	2770	20240621	-53.07	1033	20241210	25.85	1680	-22.62	20250115	1196	8.70	20250102	2770	-53.07	20240621	1033	25.85	20241210	0.78	N	198440	100	60 억	254080	N	N	N	N
132	20250206	140827	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1296	34	2	2.69	93682321	72876	143.14	1278	1322	1260	1640	884	1262	1285.50	0.42	10059	1311	1286	1268	1243	1225	1299	1256	61	378	100	800	1	1	60931896	790	-2.62	0.45	12	0.12	-495.00	2883.00	2770	20240621	-53.21	1033	20241210	25.46	1680	-22.86	20250115	1196	8.36	20250102	2770	-53.21	20240621	1033	25.46	20241210	0.78	N	198440	100	60 억	254080	N	N	N	N
133	20250206	130823	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1294	32	2	2.54	83941829	65334	128.33	1278	1322	1260	1640	884	1262	1284.81	0.42	7688	1311	1286	1268	1243	1225	1299	1256	61	378	100	800	1	1	60931896	788	-2.61	0.45	12	0.11	-495.00	2883.00	2770	20240621	-53.29	1033	20241210	25.27	1680	-22.98	20250115	1196	8.19	20250102	2770	-53.29	20240621	1033	25.27	20241210	0.78	N	198440	100	60 억	254080	N	N	N	N
134	20250206	120821	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1302	40	2	3.17	56088141	43985	86.39	1278	1302	1260	1640	884	1262	1275.17	0.42	5889	1311	1286	1268	1243	1225	1299	1256	61	378	100	800	1	1	60931896	793	-2.63	0.45	12	0.07	-495.00	2883.00	2770	20240621	-53.00	1033	20241210	26.04	1680	-22.50	20250115	1196	8.86	20250102	2770	-53.00	20240621	1033	26.04	20241210	0.78	N	198440	100	60 억	254080	N	N	N	N
135	20250206	110816	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1278	16	2	1.27	35401587	27931	54.86	1278	1279	1260	1640	884	1262	1267.47	0.42	1227	1311	1286	1268	1243	1225	1299	1256	61	378	100	800	1	1	60931896	779	-2.58	0.44	12	0.05	-495.00	2883.00	2770	20240621	-53.86	1033	20241210	23.72	1680	-23.93	20250115	1196	6.86	20250102	2770	-53.86	20240621	1033	23.72	20241210	0.78	N	198440	100	60 억	254080	N	N	N	N
136	20250206	100817	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1264	2	2	0.16	12754532	10101	19.84	1278	1278	1260	1640	884	1262	1262.70	0.42	-1779	1311	1286	1268	1243	1225	1299	1256	61	378	100	800	1	1	60931896	770	-2.55	0.44	12	0.02	-495.00	2883.00	2770	20240621	-54.37	1033	20241210	22.36	1680	-24.76	20250115	1196	5.69	20250102	2770	-54.37	20240621	1033	22.36	20241210	0.78	N	198440	100	60 억	254080	N	N	N	N
137	20250206	090828	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1272	10	2	0.79	75281	59	0.12	1278	1278	1269	1640	884	1262	1275.95	0.42	-20	1311	1286	1268	1243	1225	1299	1256	61	378	100	800	1	1	60931896	775	-2.57	0.44	12	0.00	-495.00	2883.00	2770	20240621	-54.08	1033	20241210	23.14	1680	-24.29	20250115	1196	6.35	20250102	2770	-54.08	20240621	1033	23.14	20241210	0.78	N	198440	100	60 억	254080	N	N	N	N
138	20250205	160814	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1262	7	2	0.56	64105725	50912	72.20	1255	1293	1250	1631	879	1255	1259.15	0.41	3004	1299	1276	1256	1233	1213	1288	1245	61	376	100	800	1	1	60931896	769	-2.55	0.44	12	0.08	-495.00	2883.00	2770	20240621	-54.44	1033	20241210	22.17	1680	-24.88	20250115	1196	5.52	20250102	2770	-54.44	20240621	1033	22.17	20241210	0.79	N	198440	100	60 억	251076	N	N	N	N
139	20250205	150817	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1260	5	2	0.40	63271547	50251	71.26	1255	1293	1250	1631	879	1255	1259.11	0.41	3277	1299	1276	1256	1233	1213	1288	1245	61	376	100	800	1	1	60931896	768	-2.55	0.44	12	0.08	-495.00	2883.00	2770	20240621	-54.51	1033	20241210	21.97	1680	-25.00	20250115	1196	5.35	20250102	2770	-54.51	20240621	1033	21.97	20241210	0.79	N	198440	100	60 억	251076	N	N	N	N
140	20250205	140816	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1264	9	2	0.72	54733522	43468	61.64	1255	1293	1250	1631	879	1255	1259.17	0.41	1778	1299	1276	1256	1233	1213	1288	1245	61	376	100	800	1	1	60931896	770	-2.55	0.44	12	0.07	-495.00	2883.00	2770	20240621	-54.37	1033	20241210	22.36	1680	-24.76	20250115	1196	5.69	20250102	2770	-54.37	20240621	1033	22.36	20241210	0.79	N	198440	100	60 억	251076	N	N	N	N
141	20250205	130815	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1260	5	2	0.40	45113069	35829	50.81	1255	1293	1250	1631	879	1255	1259.12	0.41	593	1299	1276	1256	1233	1213	1288	1245	61	376	100	800	1	1	60931896	768	-2.55	0.44	12	0.06	-495.00	2883.00	2770	20240621	-54.51	1033	20241210	21.97	1680	-25.00	20250115	1196	5.35	20250102	2770	-54.51	20240621	1033	21.97	20241210	0.79	N	198440	100	60 억	251076	N	N	N	N
142	20250205	120819	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1260	5	2	0.40	43840985	34820	49.38	1255	1293	1250	1631	879	1255	1259.07	0.41	514	1299	1276	1256	1233	1213	1288	1245	61	376	100	800	1	1	60931896	768	-2.55	0.44	12	0.06	-495.00	2883.00	2770	20240621	-54.51	1033	20241210	21.97	1680	-25.00	20250115	1196	5.35	20250102	2770	-54.51	20240621	1033	21.97	20241210	0.79	N	198440	100	60 억	251076	N	N	N	N
143	20250205	110815	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1267	12	2	0.96	32965647	26154	37.09	1255	1293	1250	1631	879	1255	1260.44	0.41	-638	1299	1276	1256	1233	1213	1288	1245	61	376	100	800	1	1	60931896	772	-2.56	0.44	12	0.04	-495.00	2883.00	2770	20240621	-54.26	1033	20241210	22.65	1680	-24.58	20250115	1196	5.94	20250102	2770	-54.26	20240621	1033	22.65	20241210	0.79	N	198440	100	60 억	251076	N	N	N	N
144	20250205	100825	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1260	5	2	0.40	24868369	19759	28.02	1255	1293	1250	1631	879	1255	1258.58	0.41	1432	1299	1276	1256	1233	1213	1288	1245	61	376	100	800	1	1	60931896	768	-2.55	0.44	12	0.03	-495.00	2883.00	2770	20240621	-54.51	1033	20241210	21.97	1680	-25.00	20250115	1196	5.35	20250102	2770	-54.51	20240621	1033	21.97	20241210	0.79	N	198440	100	60 억	251076	N	N	N	N
145	20250205	090828	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1255	0	3	0.00	1153205	919	1.30	1255	1256	1250	1631	879	1255	1254.85	0.41	-186	1299	1276	1256	1233	1213	1288	1245	61	376	100	800	1	1	60931896	765	-2.54	0.44	12	0.00	-495.00	2883.00	2770	20240621	-54.69	1033	20241210	21.49	1680	-25.30	20250115	1196	4.93	20250102	2770	-54.69	20240621	1033	21.49	20241210	0.79	N	198440	100	60 억	251076	N	N	N	N
146	20250204	160757	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1255	7	2	0.56	87861104	70514	65.99	1238	1279	1236	1622	874	1248	1246.01	0.37	23043	1317	1282	1256	1221	1195	1269	1208	61	374	100	790	1	1	60931896	765	-2.54	0.44	12	0.12	-495.00	2883.00	2770	20240621	-54.69	1033	20241210	21.49	1680	-25.30	20250115	1196	4.93	20250102	2770	-54.69	20240621	1033	21.49	20241210	0.80	N	198440	100	60 억	227661	N	N	N	N
147	20250204	150809	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1247	-1	5	-0.08	80328189	64481	60.35	1238	1279	1236	1622	874	1248	1245.77	0.37	23144	1317	1282	1256	1221	1195	1269	1208	61	374	100	790	1	1	60931896	760	-2.52	0.43	12	0.11	-495.00	2883.00	2770	20240621	-54.98	1033	20241210	20.72	1680	-25.77	20250115	1196	4.26	20250102	2770	-54.98	20240621	1033	20.72	20241210	0.80	N	198440	100	60 억	227661	N	N	N	N
148	20250204	140808	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1248	0	3	0.00	61789325	49611	46.43	1238	1279	1236	1622	874	1248	1245.48	0.37	19200	1317	1282	1256	1221	1195	1269	1208	61	374	100	790	1	1	60931896	760	-2.52	0.43	12	0.08	-495.00	2883.00	2770	20240621	-54.95	1033	20241210	20.81	1680	-25.71	20250115	1196	4.35	20250102	2770	-54.95	20240621	1033	20.81	20241210	0.80	N	198440	100	60 억	227661	N	N	N	N
149	20250204	130811	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1249	1	2	0.08	53288812	42806	40.06	1238	1279	1236	1622	874	1248	1244.89	0.37	13732	1317	1282	1256	1221	1195	1269	1208	61	374	100	790	1	1	60931896	761	-2.52	0.43	12	0.07	-495.00	2883.00	2770	20240621	-54.91	1033	20241210	20.91	1680	-25.65	20250115	1196	4.43	20250102	2770	-54.91	20240621	1033	20.91	20241210	0.80	N	198440	100	60 억	227661	N	N	N	N
150	20250204	120818	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1249	1	2	0.08	44429782	35697	33.41	1238	1279	1236	1622	874	1248	1244.64	0.37	12632	1317	1282	1256	1221	1195	1269	1208	61	374	100	790	1	1	60931896	761	-2.52	0.43	12	0.06	-495.00	2883.00	2770	20240621	-54.91	1033	20241210	20.91	1680	-25.65	20250115	1196	4.43	20250102	2770	-54.91	20240621	1033	20.91	20241210	0.80	N	198440	100	60 억	227661	N	N	N	N
151	20250204	110759	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1250	2	2	0.16	36342309	29212	27.34	1238	1279	1236	1622	874	1248	1244.09	0.37	8060	1317	1282	1256	1221	1195	1269	1208	61	374	100	790	1	1	60931896	762	-2.53	0.43	12	0.05	-495.00	2883.00	2770	20240621	-54.87	1033	20241210	21.01	1680	-25.60	20250115	1196	4.52	20250102	2770	-54.87	20240621	1033	21.01	20241210	0.80	N	198440	100	60 억	227661	N	N	N	N
152	20250204	100805	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1250	2	2	0.16	26737114	21501	20.12	1238	1279	1236	1622	874	1248	1243.53	0.37	8054	1317	1282	1256	1221	1195	1269	1208	61	374	100	790	1	1	60931896	762	-2.53	0.43	12	0.04	-495.00	2883.00	2770	20240621	-54.87	1033	20241210	21.01	1680	-25.60	20250115	1196	4.52	20250102	2770	-54.87	20240621	1033	21.01	20241210	0.80	N	198440	100	60 억	227661	N	N	N	N
153	20250204	090806	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1241	-7	5	-0.56	9551853	7716	7.22	1238	1241	1236	1622	874	1248	1237.93	0.37	1322	1317	1282	1256	1221	1195	1269	1208	61	374	100	790	1	1	60931896	756	-2.51	0.43	12	0.01	-495.00	2883.00	2770	20240621	-55.20	1033	20241210	20.14	1680	-26.13	20250115	1196	3.76	20250102	2770	-55.20	20240621	1033	20.14	20241210	0.80	N	198440	100	60 억	227661	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History