KissMeData/083640/price/prices-20250201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160726	57	100.00	KOSDAQ	유통	N	N	N	N	N	309	0	3	0.00	36429213	118669	22.43	309	315	302	401	217	309	306.98	0.30	-19364	331	319	310	298	289	319	298	389	92	500	210	1	1	77720351	240	-0.76	0.27	12	0.15	-406.00	1147.00	598	20240228	-48.33	250	20241209	23.60	406	-23.89	20250110	279	10.75	20250217	598	-48.33	20240228	250	23.60	20241209	0.29	N	083640	500	388 억	229897	N	N	N	00	N
3	20250228	150729	57	100.00	KOSDAQ	유통	N	N	N	N	N	302	-7	5	-2.27	34816908	113441	21.44	309	315	302	401	217	309	306.92	0.30	-18751	331	319	310	298	289	319	298	389	92	500	210	1	1	77720351	235	-0.74	0.26	12	0.15	-406.00	1147.00	598	20240228	-49.50	250	20241209	20.80	406	-25.62	20250110	279	8.24	20250217	598	-49.50	20240228	250	20.80	20241209	0.29	N	083640	500	388 억	229897	N	N	N	00	N
4	20250228	140731	57	100.00	KOSDAQ	유통	N	N	N	N	N	310	1	2	0.32	29772510	96968	18.33	309	315	302	401	217	309	307.03	0.30	-18466	331	319	310	298	289	319	298	389	92	500	210	1	1	77720351	241	-0.76	0.27	12	0.12	-406.00	1147.00	598	20240228	-48.16	250	20241209	24.00	406	-23.65	20250110	279	11.11	20250217	598	-48.16	20240228	250	24.00	20241209	0.29	N	083640	500	388 억	229897	N	N	N	00	N
5	20250228	130727	57	100.00	KOSDAQ	유통	N	N	N	N	N	309	0	3	0.00	26189002	85387	16.14	309	315	302	401	217	309	306.71	0.30	-17754	331	319	310	298	289	319	298	389	92	500	210	1	1	77720351	240	-0.76	0.27	12	0.11	-406.00	1147.00	598	20240228	-48.33	250	20241209	23.60	406	-23.89	20250110	279	10.75	20250217	598	-48.33	20240228	250	23.60	20241209	0.29	N	083640	500	388 억	229897	N	N	N	00	N
6	20250228	120724	57	100.00	KOSDAQ	유통	N	N	N	N	N	313	4	2	1.29	24621854	80327	15.18	309	315	302	401	217	309	306.52	0.30	-16765	331	319	310	298	289	319	298	389	92	500	210	1	1	77720351	243	-0.77	0.27	12	0.10	-406.00	1147.00	598	20240228	-47.66	250	20241209	25.20	406	-22.91	20250110	279	12.19	20250217	598	-47.66	20240228	250	25.20	20241209	0.29	N	083640	500	388 억	229897	N	N	N	00	N
7	20250228	110725	57	100.00	KOSDAQ	유통	N	N	N	N	N	308	-1	5	-0.32	19674258	64250	12.14	309	315	302	401	217	309	306.21	0.30	-16037	331	319	310	298	289	319	298	389	92	500	210	1	1	77720351	239	-0.76	0.27	12	0.08	-406.00	1147.00	598	20240228	-48.49	250	20241209	23.20	406	-24.14	20250110	279	10.39	20250217	598	-48.49	20240228	250	23.20	20241209	0.29	N	083640	500	388 억	229897	N	N	N	00	N
8	20250228	100723	57	100.00	KOSDAQ	유통	N	N	N	N	N	309	0	3	0.00	12426277	40551	7.66	309	315	303	401	217	309	306.44	0.30	-6702	331	319	310	298	289	319	298	389	92	500	210	1	1	77720351	240	-0.76	0.27	12	0.05	-406.00	1147.00	598	20240228	-48.33	250	20241209	23.60	406	-23.89	20250110	279	10.75	20250217	598	-48.33	20240228	250	23.60	20241209	0.29	N	083640	500	388 억	229897	N	N	N	00	N
9	20250228	090727	57	100.00	KOSDAQ	유통	N	N	N	N	N	307	-2	5	-0.65	855385	2792	0.53	309	309	305	401	217	309	306.37	0.30	-338	331	319	310	298	289	319	298	389	92	500	210	1	1	77720351	239	-0.76	0.27	12	0.00	-406.00	1147.00	598	20240228	-48.66	250	20241209	22.80	406	-24.38	20250110	279	10.04	20250217	598	-48.66	20240228	250	22.80	20241209	0.29	N	083640	500	388 억	229897	N	N	N	00	N
10	20250227	160719	57	100.00	KOSDAQ	유통	N	N	N	N	N	309	6	2	1.98	165273481	528010	168.01	309	322	301	393	213	303	313.01	0.29	8056	316	309	303	296	290	313	300	389	90	500	210	1	1	77720351	240	-0.76	0.27	12	0.68	-406.00	1147.00	598	20240228	-48.33	250	20241209	23.60	406	-23.89	20250110	279	10.75	20250217	598	-48.33	20240228	250	23.60	20241209	0.29	N	083640	500	388 억	221841	N	N	N	00	N
11	20250227	150719	57	100.00	KOSDAQ	유통	N	N	N	N	N	309	6	2	1.98	160000947	510925	162.57	309	322	301	393	213	303	313.16	0.29	13410	316	309	303	296	290	313	300	389	90	500	210	1	1	77720351	240	-0.76	0.27	12	0.66	-406.00	1147.00	598	20240228	-48.33	250	20241209	23.60	406	-23.89	20250110	279	10.75	20250217	598	-48.33	20240228	250	23.60	20241209	0.29	N	083640	500	388 억	221841	N	N	N	00	N
12	20250227	140721	57	100.00	KOSDAQ	유통	N	N	N	N	N	310	7	2	2.31	147079654	469084	149.26	309	322	301	393	213	303	313.55	0.29	12488	316	309	303	296	290	313	300	389	90	500	210	1	1	77720351	241	-0.76	0.27	12	0.60	-406.00	1147.00	598	20240228	-48.16	250	20241209	24.00	406	-23.65	20250110	279	11.11	20250217	598	-48.16	20240228	250	24.00	20241209	0.29	N	083640	500	388 억	221841	N	N	N	00	N
13	20250227	130719	57	100.00	KOSDAQ	유통	N	N	N	N	N	314	11	2	3.63	137294711	437603	139.24	309	322	301	393	213	303	313.74	0.29	9823	316	309	303	296	290	313	300	389	90	500	210	1	1	77720351	244	-0.77	0.27	12	0.56	-406.00	1147.00	598	20240228	-47.49	250	20241209	25.60	406	-22.66	20250110	279	12.54	20250217	598	-47.49	20240228	250	25.60	20241209	0.29	N	083640	500	388 억	221841	N	N	N	00	N
14	20250227	120717	57	100.00	KOSDAQ	유통	N	N	N	N	N	311	8	2	2.64	69213535	223123	71.00	309	315	301	393	213	303	310.20	0.29	9049	316	309	303	296	290	313	300	389	90	500	210	1	1	77720351	242	-0.77	0.27	12	0.29	-406.00	1147.00	598	20240228	-47.99	250	20241209	24.40	406	-23.40	20250110	279	11.47	20250217	598	-47.99	20240228	250	24.40	20241209	0.29	N	083640	500	388 억	221841	N	N	N	00	N
15	20250227	110723	57	100.00	KOSDAQ	유통	N	N	N	N	N	309	6	2	1.98	61926738	199657	63.53	309	315	301	393	213	303	310.17	0.29	6761	316	309	303	296	290	313	300	389	90	500	210	1	1	77720351	240	-0.76	0.27	12	0.26	-406.00	1147.00	598	20240228	-48.33	250	20241209	23.60	406	-23.89	20250110	279	10.75	20250217	598	-48.33	20240228	250	23.60	20241209	0.29	N	083640	500	388 억	221841	N	N	N	00	N
16	20250227	100742	57	100.00	KOSDAQ	유통	N	N	N	N	N	311	8	2	2.64	37991929	123266	39.22	309	313	301	393	213	303	308.21	0.29	6217	316	309	303	296	290	313	300	389	90	500	210	1	1	77720351	242	-0.77	0.27	12	0.16	-406.00	1147.00	598	20240228	-47.99	250	20241209	24.40	406	-23.40	20250110	279	11.47	20250217	598	-47.99	20240228	250	24.40	20241209	0.29	N	083640	500	388 억	221841	N	N	N	00	N
17	20250227	090744	57	100.00	KOSDAQ	유통	N	N	N	N	N	307	4	2	1.32	14717458	47982	15.27	309	309	301	393	213	303	306.73	0.29	1751	316	309	303	296	290	313	300	389	90	500	210	1	1	77720351	239	-0.76	0.27	12	0.06	-406.00	1147.00	598	20240228	-48.66	250	20241209	22.80	406	-24.38	20250110	279	10.04	20250217	598	-48.66	20240228	250	22.80	20241209	0.29	N	083640	500	388 억	221841	N	N	N	00	N
18	20250226	160719	57	100.00	KOSDAQ	유통	N	N	N	N	N	303	2	2	0.66	95240939	314217	152.75	298	310	297	391	211	301	303.11	0.29	-1043	327	313	304	290	281	309	286	389	90	500	210	1	1	77720351	235	-0.75	0.26	12	0.40	-406.00	1147.00	598	20240228	-49.33	250	20241209	21.20	406	-25.37	20250110	279	8.60	20250217	598	-49.33	20240228	250	21.20	20241209	0.29	N	083640	500	388 억	222884	N	N	N	00	N
19	20250226	150722	57	100.00	KOSDAQ	유통	N	N	N	N	N	303	2	2	0.66	94885971	313048	152.18	298	310	297	391	211	301	303.10	0.29	-975	327	313	304	290	281	309	286	389	90	500	210	1	1	77720351	235	-0.75	0.26	12	0.40	-406.00	1147.00	598	20240228	-49.33	250	20241209	21.20	406	-25.37	20250110	279	8.60	20250217	598	-49.33	20240228	250	21.20	20241209	0.29	N	083640	500	388 억	222884	N	N	N	00	N
20	20250226	140721	57	100.00	KOSDAQ	유통	N	N	N	N	N	301	0	3	0.00	91638585	302391	147.00	298	310	297	391	211	301	303.05	0.29	236	327	313	304	290	281	309	286	389	90	500	210	1	1	77720351	234	-0.74	0.26	12	0.39	-406.00	1147.00	598	20240228	-49.67	250	20241209	20.40	406	-25.86	20250110	279	7.89	20250217	598	-49.67	20240228	250	20.40	20241209	0.29	N	083640	500	388 억	222884	N	N	N	00	N
21	20250226	130719	57	100.00	KOSDAQ	유통	N	N	N	N	N	300	-1	5	-0.33	86367818	284942	138.52	298	310	297	391	211	301	303.11	0.29	-640	327	313	304	290	281	309	286	389	90	500	210	1	1	77720351	233	-0.74	0.26	12	0.37	-406.00	1147.00	598	20240228	-49.83	250	20241209	20.00	406	-26.11	20250110	279	7.53	20250217	598	-49.83	20240228	250	20.00	20241209	0.29	N	083640	500	388 억	222884	N	N	N	00	N
22	20250226	120720	57	100.00	KOSDAQ	유통	N	N	N	N	N	300	-1	5	-0.33	81835090	269942	131.22	298	310	297	391	211	301	303.16	0.29	-1563	327	313	304	290	281	309	286	389	90	500	210	1	1	77720351	233	-0.74	0.26	12	0.35	-406.00	1147.00	598	20240228	-49.83	250	20241209	20.00	406	-26.11	20250110	279	7.53	20250217	598	-49.83	20240228	250	20.00	20241209	0.29	N	083640	500	388 억	222884	N	N	N	00	N
23	20250226	110719	57	100.00	KOSDAQ	유통	N	N	N	N	N	303	2	2	0.66	75645209	249470	121.27	298	310	297	391	211	301	303.22	0.29	-2097	327	313	304	290	281	309	286	389	90	500	210	1	1	77720351	235	-0.75	0.26	12	0.32	-406.00	1147.00	598	20240228	-49.33	250	20241209	21.20	406	-25.37	20250110	279	8.60	20250217	598	-49.33	20240228	250	21.20	20241209	0.29	N	083640	500	388 억	222884	N	N	N	00	N
24	20250226	100717	57	100.00	KOSDAQ	유통	N	N	N	N	N	308	7	2	2.33	39283421	128678	62.55	298	310	298	391	211	301	305.28	0.29	-4417	327	313	304	290	281	309	286	389	90	500	210	1	1	77720351	239	-0.76	0.27	12	0.17	-406.00	1147.00	598	20240228	-48.49	250	20241209	23.20	406	-24.14	20250110	279	10.39	20250217	598	-48.49	20240228	250	23.20	20241209	0.29	N	083640	500	388 억	222884	N	N	N	00	N
25	20250226	090724	57	100.00	KOSDAQ	유통	N	N	N	N	N	302	1	2	0.33	3632457	12105	5.88	298	302	298	391	211	301	300.08	0.29	473	327	313	304	290	281	309	286	389	90	500	210	1	1	77720351	235	-0.74	0.26	12	0.02	-406.00	1147.00	598	20240228	-49.50	250	20241209	20.80	406	-25.62	20250110	279	8.24	20250217	598	-49.50	20240228	250	20.80	20241209	0.29	N	083640	500	388 억	222884	N	N	N	00	N
26	20250225	160714	57	100.00	KOSDAQ	유통	N	N	N	N	N	301	-9	5	-2.90	63049837	205680	125.37	315	318	295	403	217	310	306.54	0.31	-17574	324	316	310	302	296	317	303	389	93	500	210	1	1	77720351	234	-0.74	0.26	12	0.26	-406.00	1147.00	598	20240228	-49.67	250	20241209	20.40	406	-25.86	20250110	279	7.89	20250217	598	-49.67	20240228	250	20.40	20241209	0.29	N	083640	500	388 억	240444	N	N	N	00	N
27	20250225	150715	57	100.00	KOSDAQ	유통	N	N	N	N	N	305	-5	5	-1.61	59778661	194819	118.75	315	318	295	403	217	310	306.84	0.31	-17024	324	316	310	302	296	317	303	389	93	500	210	1	1	77720351	237	-0.75	0.27	12	0.25	-406.00	1147.00	598	20240228	-49.00	250	20241209	22.00	406	-24.88	20250110	279	9.32	20250217	598	-49.00	20240228	250	22.00	20241209	0.29	N	083640	500	388 억	240444	N	N	N	00	N
28	20250225	140714	57	100.00	KOSDAQ	유통	N	N	N	N	N	304	-6	5	-1.94	54046472	175993	107.27	315	318	295	403	217	310	307.09	0.31	-16606	324	316	310	302	296	317	303	389	93	500	210	1	1	77720351	236	-0.75	0.27	12	0.23	-406.00	1147.00	598	20240228	-49.16	250	20241209	21.60	406	-25.12	20250110	279	8.96	20250217	598	-49.16	20240228	250	21.60	20241209	0.29	N	083640	500	388 억	240444	N	N	N	00	N
29	20250225	130717	57	100.00	KOSDAQ	유통	N	N	N	N	N	308	-2	5	-0.65	33194089	107019	65.23	315	318	307	403	217	310	310.17	0.31	-16350	324	316	310	302	296	317	303	389	93	500	210	1	1	77720351	239	-0.76	0.27	12	0.14	-406.00	1147.00	598	20240228	-48.49	250	20241209	23.20	406	-24.14	20250110	279	10.39	20250217	598	-48.49	20240228	250	23.20	20241209	0.29	N	083640	500	388 억	240444	N	N	N	00	N
30	20250225	120713	57	100.00	KOSDAQ	유통	N	N	N	N	N	311	1	2	0.32	30200123	97309	59.31	315	318	307	403	217	310	310.35	0.31	-15149	324	316	310	302	296	317	303	389	93	500	210	1	1	77720351	242	-0.77	0.27	12	0.13	-406.00	1147.00	598	20240228	-47.99	250	20241209	24.40	406	-23.40	20250110	279	11.47	20250217	598	-47.99	20240228	250	24.40	20241209	0.29	N	083640	500	388 억	240444	N	N	N	00	N
31	20250225	110714	57	100.00	KOSDAQ	유통	N	N	N	N	N	310	0	3	0.00	21031838	67824	41.34	315	318	307	403	217	310	310.09	0.31	-7705	324	316	310	302	296	317	303	389	93	500	210	1	1	77720351	241	-0.76	0.27	12	0.09	-406.00	1147.00	598	20240228	-48.16	250	20241209	24.00	406	-23.65	20250110	279	11.11	20250217	598	-48.16	20240228	250	24.00	20241209	0.29	N	083640	500	388 억	240444	N	N	N	00	N
32	20250225	100712	57	100.00	KOSDAQ	유통	N	N	N	N	N	308	-2	5	-0.65	12963434	41724	25.43	315	318	307	403	217	310	310.69	0.31	-3518	324	316	310	302	296	317	303	389	93	500	210	1	1	77720351	239	-0.76	0.27	12	0.05	-406.00	1147.00	598	20240228	-48.49	250	20241209	23.20	406	-24.14	20250110	279	10.39	20250217	598	-48.49	20240228	250	23.20	20241209	0.29	N	083640	500	388 억	240444	N	N	N	00	N
33	20250225	090718	57	100.00	KOSDAQ	유통	N	N	N	N	N	315	5	2	1.61	3962788	12532	7.64	315	318	311	403	217	310	316.21	0.31	-6529	324	316	310	302	296	317	303	389	93	500	210	1	1	77720351	245	-0.78	0.27	12	0.02	-406.00	1147.00	598	20240228	-47.32	250	20241209	26.00	406	-22.41	20250110	279	12.90	20250217	598	-47.32	20240228	250	26.00	20241209	0.29	N	083640	500	388 억	240444	N	N	N	00	N
34	20250224	160709	57	100.00	KOSDAQ	유통	N	N	N	N	N	310	1	2	0.32	50528205	162491	126.29	310	318	304	401	217	309	310.96	0.33	-21874	316	312	309	305	302	311	304	389	92	500	210	1	1	77720351	241	-0.76	0.27	12	0.21	-406.00	1147.00	598	20240228	-48.16	250	20241209	24.00	406	-23.65	20250110	279	11.11	20250217	598	-48.16	20240228	250	24.00	20241209	0.29	N	083640	500	388 억	260033	N	N	N	00	N
35	20250224	150708	57	100.00	KOSDAQ	유통	N	N	N	N	N	313	4	2	1.29	48104451	154684	120.22	310	318	304	401	217	309	310.99	0.33	-21895	316	312	309	305	302	311	304	389	92	500	210	1	1	77720351	243	-0.77	0.27	12	0.20	-406.00	1147.00	598	20240228	-47.66	250	20241209	25.20	406	-22.91	20250110	279	12.19	20250217	598	-47.66	20240228	250	25.20	20241209	0.29	N	083640	500	388 억	260033	N	N	N	00	N
36	20250224	140707	57	100.00	KOSDAQ	유통	N	N	N	N	N	313	4	2	1.29	44471563	143094	111.21	310	318	304	401	217	309	310.79	0.33	-18193	316	312	309	305	302	311	304	389	92	500	210	1	1	77720351	243	-0.77	0.27	12	0.18	-406.00	1147.00	598	20240228	-47.66	250	20241209	25.20	406	-22.91	20250110	279	12.19	20250217	598	-47.66	20240228	250	25.20	20241209	0.29	N	083640	500	388 억	260033	N	N	N	00	N
37	20250224	130710	57	100.00	KOSDAQ	유통	N	N	N	N	N	311	2	2	0.65	37464239	120556	93.69	310	318	304	401	217	309	310.76	0.33	-17999	316	312	309	305	302	311	304	389	92	500	210	1	1	77720351	242	-0.77	0.27	12	0.16	-406.00	1147.00	598	20240228	-47.99	250	20241209	24.40	406	-23.40	20250110	279	11.47	20250217	598	-47.99	20240228	250	24.40	20241209	0.29	N	083640	500	388 억	260033	N	N	N	00	N
38	20250224	120706	57	100.00	KOSDAQ	유통	N	N	N	N	N	313	4	2	1.29	24970936	80579	62.63	310	318	304	401	217	309	309.89	0.33	-11928	316	312	309	305	302	311	304	389	92	500	210	1	1	77720351	243	-0.77	0.27	12	0.10	-406.00	1147.00	598	20240228	-47.66	250	20241209	25.20	406	-22.91	20250110	279	12.19	20250217	598	-47.66	20240228	250	25.20	20241209	0.29	N	083640	500	388 억	260033	N	N	N	00	N
39	20250224	110704	57	100.00	KOSDAQ	유통	N	N	N	N	N	307	-2	5	-0.65	20692163	66844	51.95	310	318	304	401	217	309	309.56	0.33	-9819	316	312	309	305	302	311	304	389	92	500	210	1	1	77720351	239	-0.76	0.27	12	0.09	-406.00	1147.00	598	20240228	-48.66	250	20241209	22.80	406	-24.38	20250110	279	10.04	20250217	598	-48.66	20240228	250	22.80	20241209	0.29	N	083640	500	388 억	260033	N	N	N	00	N
40	20250224	100705	57	100.00	KOSDAQ	유통	N	N	N	N	N	315	6	2	1.94	7228391	23104	17.96	310	318	309	401	217	309	312.86	0.33	-10242	316	312	309	305	302	311	304	389	92	500	210	1	1	77720351	245	-0.78	0.27	12	0.03	-406.00	1147.00	598	20240228	-47.32	250	20241209	26.00	406	-22.41	20250110	279	12.90	20250217	598	-47.32	20240228	250	26.00	20241209	0.29	N	083640	500	388 억	260033	N	N	N	00	N
41	20250224	090711	57	100.00	KOSDAQ	유통	N	N	N	N	N	312	3	2	0.97	1802505	5797	4.51	310	313	309	401	217	309	310.94	0.33	-1301	316	312	309	305	302	311	304	389	92	500	210	1	1	77720351	242	-0.77	0.27	12	0.01	-406.00	1147.00	598	20240228	-47.83	250	20241209	24.80	406	-23.15	20250110	279	11.83	20250217	598	-47.83	20240228	250	24.80	20241209	0.29	N	083640	500	388 억	260033	N	N	N	00	N
42	20250221	160704	57	100.00	KOSDAQ	유통	N	N	N	N	N	309	-4	5	-1.28	39615877	128402	18.35	313	313	306	406	220	313	308.53	0.33	2317	344	328	308	292	272	318	282	389	93	500	210	1	1	77720351	240	-0.76	0.27	12	0.17	-406.00	1147.00	598	20240228	-48.33	250	20241209	23.60	406	-23.89	20250110	279	10.75	20250217	598	-48.33	20240228	250	23.60	20241209	0.29	N	083640	500	388 억	257716	N	N	N	00	N
43	20250221	150707	57	100.00	KOSDAQ	유통	N	N	N	N	N	311	-2	5	-0.64	38118947	123580	17.66	313	313	306	406	220	313	308.46	0.33	3552	344	328	308	292	272	318	282	389	93	500	210	1	1	77720351	242	-0.77	0.27	12	0.16	-406.00	1147.00	598	20240228	-47.99	250	20241209	24.40	406	-23.40	20250110	279	11.47	20250217	598	-47.99	20240228	250	24.40	20241209	0.29	N	083640	500	388 억	257716	N	N	N	00	N
44	20250221	140706	57	100.00	KOSDAQ	유통	N	N	N	N	N	310	-3	5	-0.96	35425215	114924	16.43	313	313	306	406	220	313	308.25	0.33	5744	344	328	308	292	272	318	282	389	93	500	210	1	1	77720351	241	-0.76	0.27	12	0.15	-406.00	1147.00	598	20240228	-48.16	250	20241209	24.00	406	-23.65	20250110	279	11.11	20250217	598	-48.16	20240228	250	24.00	20241209	0.29	N	083640	500	388 억	257716	N	N	N	00	N
45	20250221	130705	57	100.00	KOSDAQ	유통	N	N	N	N	N	312	-1	5	-0.32	34622584	112328	16.05	313	313	306	406	220	313	308.23	0.33	5876	344	328	308	292	272	318	282	389	93	500	210	1	1	77720351	242	-0.77	0.27	12	0.14	-406.00	1147.00	598	20240228	-47.83	250	20241209	24.80	406	-23.15	20250110	279	11.83	20250217	598	-47.83	20240228	250	24.80	20241209	0.29	N	083640	500	388 억	257716	N	N	N	00	N
46	20250221	120706	57	100.00	KOSDAQ	유통	N	N	N	N	N	306	-7	5	-2.24	30231957	98098	14.02	313	313	306	406	220	313	308.18	0.33	10593	344	328	308	292	272	318	282	389	93	500	210	1	1	77720351	238	-0.75	0.27	12	0.13	-406.00	1147.00	598	20240228	-48.83	250	20241209	22.40	406	-24.63	20250110	279	9.68	20250217	598	-48.83	20240228	250	22.40	20241209	0.29	N	083640	500	388 억	257716	N	N	N	00	N
47	20250221	110702	57	100.00	KOSDAQ	유통	N	N	N	N	N	308	-5	5	-1.60	28829857	93533	13.37	313	313	306	406	220	313	308.23	0.33	11625	344	328	308	292	272	318	282	389	93	500	210	1	1	77720351	239	-0.76	0.27	12	0.12	-406.00	1147.00	598	20240228	-48.49	250	20241209	23.20	406	-24.14	20250110	279	10.39	20250217	598	-48.49	20240228	250	23.20	20241209	0.29	N	083640	500	388 억	257716	N	N	N	00	N
48	20250221	100704	57	100.00	KOSDAQ	유통	N	N	N	N	N	308	-5	5	-1.60	18447461	59696	8.53	313	313	307	406	220	313	309.02	0.33	13701	344	328	308	292	272	318	282	389	93	500	210	1	1	77720351	239	-0.76	0.27	12	0.08	-406.00	1147.00	598	20240228	-48.49	250	20241209	23.20	406	-24.14	20250110	279	10.39	20250217	598	-48.49	20240228	250	23.20	20241209	0.29	N	083640	500	388 억	257716	N	N	N	00	N
49	20250221	090705	57	100.00	KOSDAQ	유통	N	N	N	N	N	313	0	3	0.00	2510012	8068	1.15	313	313	310	406	220	313	311.11	0.33	5735	344	328	308	292	272	318	282	389	93	500	210	1	1	77720351	243	-0.77	0.27	12	0.01	-406.00	1147.00	598	20240228	-47.66	250	20241209	25.20	406	-22.91	20250110	279	12.19	20250217	598	-47.66	20240228	250	25.20	20241209	0.29	N	083640	500	388 억	257716	N	N	N	00	N
50	20250220	160701	54	100.00	KOSDAQ	유통	N	N	N	N	N	313	-11	5	-3.40	214810886	699329	62.98	319	324	288	421	227	324	307.15	0.35	-11629	355	339	316	300	277	347	308	389	97	500	220	1	1	77720351	243	-0.77	0.27	12	0.90	-406.00	1147.00	598	20240228	-47.66	250	20241209	25.20	406	-22.91	20250110	279	12.19	20250217	598	-47.66	20240228	250	25.20	20241209	0.29	N	083640	500	388 억	269340	N	N	N	01	N
51	20250220	150703	54	100.00	KOSDAQ	유통	N	N	N	N	N	315	-9	5	-2.78	204365464	666287	60.01	319	324	288	421	227	324	306.72	0.35	771	355	339	316	300	277	347	308	389	97	500	220	1	1	77720351	245	-0.78	0.27	12	0.86	-406.00	1147.00	598	20240228	-47.32	250	20241209	26.00	406	-22.41	20250110	279	12.90	20250217	598	-47.32	20240228	250	26.00	20241209	0.29	N	083640	500	388 억	269340	N	N	N	01	N
52	20250220	140703	54	100.00	KOSDAQ	유통	N	N	N	N	N	307	-17	5	-5.25	190744943	623045	56.11	319	324	288	421	227	324	306.15	0.35	7574	355	339	316	300	277	347	308	389	97	500	220	1	1	77720351	239	-0.76	0.27	12	0.80	-406.00	1147.00	598	20240228	-48.66	250	20241209	22.80	406	-24.38	20250110	279	10.04	20250217	598	-48.66	20240228	250	22.80	20241209	0.29	N	083640	500	388 억	269340	N	N	N	01	N
53	20250220	130701	54	100.00	KOSDAQ	유통	N	N	N	N	N	310	-14	5	-4.32	184878332	604031	54.40	319	324	288	421	227	324	306.07	0.35	10083	355	339	316	300	277	347	308	389	97	500	220	1	1	77720351	241	-0.76	0.27	12	0.78	-406.00	1147.00	598	20240228	-48.16	250	20241209	24.00	406	-23.65	20250110	279	11.11	20250217	598	-48.16	20240228	250	24.00	20241209	0.29	N	083640	500	388 억	269340	N	N	N	01	N
54	20250220	120701	54	100.00	KOSDAQ	유통	N	N	N	N	N	310	-14	5	-4.32	179626644	587045	52.87	319	324	288	421	227	324	305.98	0.35	13585	355	339	316	300	277	347	308	389	97	500	220	1	1	77720351	241	-0.76	0.27	12	0.76	-406.00	1147.00	598	20240228	-48.16	250	20241209	24.00	406	-23.65	20250110	279	11.11	20250217	598	-48.16	20240228	250	24.00	20241209	0.29	N	083640	500	388 억	269340	N	N	N	01	N
55	20250220	110702	54	100.00	KOSDAQ	유통	N	N	N	N	N	307	-17	5	-5.25	173545425	567339	51.10	319	324	288	421	227	324	305.89	0.35	18374	355	339	316	300	277	347	308	389	97	500	220	1	1	77720351	239	-0.76	0.27	12	0.73	-406.00	1147.00	598	20240228	-48.66	250	20241209	22.80	406	-24.38	20250110	279	10.04	20250217	598	-48.66	20240228	250	22.80	20241209	0.29	N	083640	500	388 억	269340	N	N	N	01	N
56	20250220	100700	54	100.00	KOSDAQ	유통	N	N	N	N	N	301	-23	5	-7.10	167361498	547069	49.27	319	324	288	421	227	324	305.92	0.35	19029	355	339	316	300	277	347	308	389	97	500	220	1	1	77720351	234	-0.74	0.26	12	0.70	-406.00	1147.00	598	20240228	-49.67	250	20241209	20.40	406	-25.86	20250110	279	7.89	20250217	598	-49.67	20240228	250	20.40	20241209	0.29	N	083640	500	388 억	269340	N	N	N	01	N
57	20250220	090705	54	100.00	KOSDAQ	유통	N	N	N	N	N	309	-15	5	-4.63	60937618	195316	17.59	319	324	307	421	227	324	312.00	0.35	22894	355	339	316	300	277	347	308	389	97	500	220	1	1	77720351	240	-0.76	0.27	12	0.25	-406.00	1147.00	598	20240228	-48.33	250	20241209	23.60	406	-23.89	20250110	279	10.75	20250217	598	-48.33	20240228	250	23.60	20241209	0.29	N	083640	500	388 억	269340	N	N	N	01	N
58	20250219	160659	57	100.00	KOSDAQ	유통	N	N	N	N	N	324	29	2	9.83	350333626	1105196	1113.46	293	332	293	383	207	295	316.99	0.22	99565	302	298	291	287	280	300	289	389	88	500	200	1	1	77720351	252	-0.80	0.28	12	1.42	-406.00	1147.00	598	20240228	-45.82	250	20241209	29.60	406	-20.20	20250110	279	16.13	20250217	598	-45.82	20240228	250	29.60	20241209	0.29	N	083640	500	388 억	173699	N	N	N	00	N
59	20250219	150701	57	100.00	KOSDAQ	유통	N	N	N	N	N	323	28	2	9.49	335804376	1060086	1068.01	293	332	293	383	207	295	316.77	0.22	97092	302	298	291	287	280	300	289	389	88	500	200	1	1	77720351	251	-0.80	0.28	12	1.36	-406.00	1147.00	598	20240228	-45.99	250	20241209	29.20	406	-20.44	20250110	279	15.77	20250217	598	-45.99	20240228	250	29.20	20241209	0.29	N	083640	500	388 억	173699	N	N	N	00	N
60	20250219	140658	57	100.00	KOSDAQ	유통	N	N	N	N	N	314	19	2	6.44	302072913	954961	962.10	293	332	293	383	207	295	316.32	0.22	87545	302	298	291	287	280	300	289	389	88	500	200	1	1	77720351	244	-0.77	0.27	12	1.23	-406.00	1147.00	598	20240228	-47.49	250	20241209	25.60	406	-22.66	20250110	279	12.54	20250217	598	-47.49	20240228	250	25.60	20241209	0.29	N	083640	500	388 억	173699	N	N	N	00	N
61	20250219	130659	57	100.00	KOSDAQ	유통	N	N	N	N	N	315	20	2	6.78	295109765	932798	939.77	293	332	293	383	207	295	316.37	0.22	81515	302	298	291	287	280	300	289	389	88	500	200	1	1	77720351	245	-0.78	0.27	12	1.20	-406.00	1147.00	598	20240228	-47.32	250	20241209	26.00	406	-22.41	20250110	279	12.90	20250217	598	-47.32	20240228	250	26.00	20241209	0.29	N	083640	500	388 억	173699	N	N	N	00	N
62	20250219	120659	57	100.00	KOSDAQ	유통	N	N	N	N	N	314	19	2	6.44	267576118	845117	851.43	293	332	293	383	207	295	316.61	0.22	69617	302	298	291	287	280	300	289	389	88	500	200	1	1	77720351	244	-0.77	0.27	12	1.09	-406.00	1147.00	598	20240228	-47.49	250	20241209	25.60	406	-22.66	20250110	279	12.54	20250217	598	-47.49	20240228	250	25.60	20241209	0.29	N	083640	500	388 억	173699	N	N	N	00	N
63	20250219	110659	57	100.00	KOSDAQ	유통	N	N	N	N	N	311	16	2	5.42	239055812	754363	760.00	293	332	293	383	207	295	316.90	0.22	74245	302	298	291	287	280	300	289	389	88	500	200	1	1	77720351	242	-0.77	0.27	12	0.97	-406.00	1147.00	598	20240228	-47.99	250	20241209	24.40	406	-23.40	20250110	279	11.47	20250217	598	-47.99	20240228	250	24.40	20241209	0.29	N	083640	500	388 억	173699	N	N	N	00	N
64	20250219	100659	57	100.00	KOSDAQ	유통	N	N	N	N	N	301	6	2	2.03	9455902	31649	31.89	293	301	293	383	207	295	298.77	0.22	-766	302	298	291	287	280	300	289	389	88	500	200	1	1	77720351	234	-0.74	0.26	12	0.04	-406.00	1147.00	598	20240228	-49.67	250	20241209	20.40	406	-25.86	20250110	279	7.89	20250217	598	-49.67	20240228	250	20.40	20241209	0.29	N	083640	500	388 억	173699	N	N	N	00	N
65	20250219	090700	57	100.00	KOSDAQ	유통	N	N	N	N	N	297	2	2	0.68	885954	3006	3.03	293	297	293	383	207	295	294.73	0.22	238	302	298	291	287	280	300	289	389	88	500	200	1	1	77720351	231	-0.73	0.26	12	0.00	-406.00	1147.00	598	20240228	-50.33	250	20241209	18.80	406	-26.85	20250110	279	6.45	20250217	598	-50.33	20240228	250	18.80	20241209	0.29	N	083640	500	388 억	173699	N	N	N	00	N
66	20250218	160657	57	100.00	KOSDAQ	유통	N	N	N	N	N	295	10	2	3.51	27614731	94937	128.74	284	295	284	370	200	285	290.87	0.21	14131	291	287	283	279	275	290	282	389	85	500	190	1	1	77720351	229	-0.73	0.26	12	0.12	-406.00	1147.00	598	20240228	-50.67	250	20241209	18.00	406	-27.34	20250110	279	5.73	20250217	598	-50.67	20240228	250	18.00	20241209	0.29	N	083640	500	388 억	160112	N	N	N	00	N
67	20250218	150658	57	100.00	KOSDAQ	유통	N	N	N	N	N	294	9	2	3.16	25360414	87280	118.36	284	295	284	370	200	285	290.56	0.21	11083	291	287	283	279	275	290	282	389	85	500	190	1	1	77720351	228	-0.72	0.26	12	0.11	-406.00	1147.00	598	20240228	-50.84	250	20241209	17.60	406	-27.59	20250110	279	5.38	20250217	598	-50.84	20240228	250	17.60	20241209	0.29	N	083640	500	388 억	160112	N	N	N	00	N
68	20250218	140659	57	100.00	KOSDAQ	유통	N	N	N	N	N	294	9	2	3.16	21780912	75106	101.85	284	295	284	370	200	285	290.00	0.21	2933	291	287	283	279	275	290	282	389	85	500	190	1	1	77720351	228	-0.72	0.26	12	0.10	-406.00	1147.00	598	20240228	-50.84	250	20241209	17.60	406	-27.59	20250110	279	5.38	20250217	598	-50.84	20240228	250	17.60	20241209	0.29	N	083640	500	388 억	160112	N	N	N	00	N
69	20250218	130656	57	100.00	KOSDAQ	유통	N	N	N	N	N	293	8	2	2.81	16370363	56701	76.89	284	293	284	370	200	285	288.71	0.21	-505	291	287	283	279	275	290	282	389	85	500	190	1	1	77720351	228	-0.72	0.26	12	0.07	-406.00	1147.00	598	20240228	-51.00	250	20241209	17.20	406	-27.83	20250110	279	5.02	20250217	598	-51.00	20240228	250	17.20	20241209	0.29	N	083640	500	388 억	160112	N	N	N	00	N
70	20250218	120658	57	100.00	KOSDAQ	유통	N	N	N	N	N	289	4	2	1.40	9087550	31548	42.78	284	292	284	370	200	285	288.05	0.21	-477	291	287	283	279	275	290	282	389	85	500	190	1	1	77720351	225	-0.71	0.25	12	0.04	-406.00	1147.00	598	20240228	-51.67	250	20241209	15.60	406	-28.82	20250110	279	3.58	20250217	598	-51.67	20240228	250	15.60	20241209	0.29	N	083640	500	388 억	160112	N	N	N	00	N
71	20250218	110657	57	100.00	KOSDAQ	유통	N	N	N	N	N	288	3	2	1.05	6283974	21871	29.66	284	292	284	370	200	285	287.32	0.21	-323	291	287	283	279	275	290	282	389	85	500	190	1	1	77720351	224	-0.71	0.25	12	0.03	-406.00	1147.00	598	20240228	-51.84	250	20241209	15.20	406	-29.06	20250110	279	3.23	20250217	598	-51.84	20240228	250	15.20	20241209	0.29	N	083640	500	388 억	160112	N	N	N	00	N
72	20250218	100657	57	100.00	KOSDAQ	유통	N	N	N	N	N	288	3	2	1.05	5384221	18735	25.41	284	292	284	370	200	285	287.39	0.21	-276	291	287	283	279	275	290	282	389	85	500	190	1	1	77720351	224	-0.71	0.25	12	0.02	-406.00	1147.00	598	20240228	-51.84	250	20241209	15.20	406	-29.06	20250110	279	3.23	20250217	598	-51.84	20240228	250	15.20	20241209	0.29	N	083640	500	388 억	160112	N	N	N	00	N
73	20250218	090658	57	100.00	KOSDAQ	유통	N	N	N	N	N	286	1	2	0.35	1523522	5364	7.27	284	286	284	370	200	285	284.03	0.21	1218	291	287	283	279	275	290	282	389	85	500	190	1	1	77720351	222	-0.70	0.25	12	0.01	-406.00	1147.00	598	20240228	-52.17	250	20241209	14.40	406	-29.56	20250110	279	2.51	20250217	598	-52.17	20240228	250	14.40	20241209	0.29	N	083640	500	388 억	160112	N	N	N	00	N
74	20250217	160656	57	100.00	KOSDAQ	유통	N	N	N	N	N	285	5	2	1.79	20809925	73440	84.59	280	287	279	364	196	280	283.36	0.20	2834	290	284	282	276	274	284	276	389	84	500	190	1	1	77720351	222	-0.70	0.25	12	0.09	-406.00	1147.00	598	20240228	-52.34	250	20241209	14.00	406	-29.80	20250110	279	2.15	20250217	598	-52.34	20240228	250	14.00	20241209	0.29	N	083640	500	388 억	157278	N	N	N	00	N
75	20250217	150655	57	100.00	KOSDAQ	유통	N	N	N	N	N	287	7	2	2.50	20592937	72679	83.71	280	287	279	364	196	280	283.34	0.20	2799	290	284	282	276	274	284	276	389	84	500	190	1	1	77720351	223	-0.71	0.25	12	0.09	-406.00	1147.00	598	20240228	-52.01	250	20241209	14.80	406	-29.31	20250110	279	2.87	20250217	598	-52.01	20240228	250	14.80	20241209	0.29	N	083640	500	388 억	157278	N	N	N	00	N
76	20250217	140655	57	100.00	KOSDAQ	유통	N	N	N	N	N	286	6	2	2.14	19227285	67907	78.22	280	286	279	364	196	280	283.14	0.20	2489	290	284	282	276	274	284	276	389	84	500	190	1	1	77720351	222	-0.70	0.25	12	0.09	-406.00	1147.00	598	20240228	-52.17	250	20241209	14.40	406	-29.56	20250110	279	2.51	20250217	598	-52.17	20240228	250	14.40	20241209	0.29	N	083640	500	388 억	157278	N	N	N	00	N
77	20250217	130656	57	100.00	KOSDAQ	유통	N	N	N	N	N	285	5	2	1.79	13646834	48333	55.67	280	285	279	364	196	280	282.35	0.20	-166	290	284	282	276	274	284	276	389	84	500	190	1	1	77720351	222	-0.70	0.25	12	0.06	-406.00	1147.00	598	20240228	-52.34	250	20241209	14.00	406	-29.80	20250110	279	2.15	20250217	598	-52.34	20240228	250	14.00	20241209	0.29	N	083640	500	388 억	157278	N	N	N	00	N
78	20250217	120657	57	100.00	KOSDAQ	유통	N	N	N	N	N	285	5	2	1.79	10945615	38854	44.75	280	285	279	364	196	280	281.71	0.20	-156	290	284	282	276	274	284	276	389	84	500	190	1	1	77720351	222	-0.70	0.25	12	0.05	-406.00	1147.00	598	20240228	-52.34	250	20241209	14.00	406	-29.80	20250110	279	2.15	20250217	598	-52.34	20240228	250	14.00	20241209	0.29	N	083640	500	388 억	157278	N	N	N	00	N
79	20250217	110656	57	100.00	KOSDAQ	유통	N	N	N	N	N	285	5	2	1.79	9317883	33141	38.17	280	285	279	364	196	280	281.16	0.20	-154	290	284	282	276	274	284	276	389	84	500	190	1	1	77720351	222	-0.70	0.25	12	0.04	-406.00	1147.00	598	20240228	-52.34	250	20241209	14.00	406	-29.80	20250110	279	2.15	20250217	598	-52.34	20240228	250	14.00	20241209	0.29	N	083640	500	388 억	157278	N	N	N	00	N
80	20250217	100654	57	100.00	KOSDAQ	유통	N	N	N	N	N	282	2	2	0.71	6787945	24239	27.92	280	283	279	364	196	280	280.04	0.20	-165	290	284	282	276	274	284	276	389	84	500	190	1	1	77720351	219	-0.69	0.25	12	0.03	-406.00	1147.00	598	20240228	-52.84	250	20241209	12.80	406	-30.54	20250110	279	1.08	20250217	598	-52.84	20240228	250	12.80	20241209	0.29	N	083640	500	388 억	157278	N	N	N	00	N
81	20250217	090656	57	100.00	KOSDAQ	유통	N	N	N	N	N	279	-1	5	-0.36	872519	3118	3.59	280	282	279	364	196	280	279.83	0.20	4	290	284	282	276	274	284	276	389	84	500	190	1	1	77720351	217	-0.69	0.24	12	0.00	-406.00	1147.00	598	20240228	-53.34	250	20241209	11.60	406	-31.28	20250110	279	0.00	20250217	598	-53.34	20240228	250	11.60	20241209	0.29	N	083640	500	388 억	157278	N	N	N	00	N
82	20250214	160652	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	-5	5	-1.75	24520145	86730	27.22	284	288	280	370	200	285	282.72	0.19	6862	295	290	286	281	277	288	279	389	85	500	190	1	1	77720351	218	-0.69	0.24	12	0.11	-406.00	1147.00	598	20240228	-53.18	250	20241209	12.00	406	-31.03	20250110	280	0.00	20250214	598	-53.18	20240228	250	12.00	20241209	0.29	N	083640	500	388 억	150416	N	N	N	00	N
83	20250214	150650	57	100.00	KOSDAQ	유통	N	N	N	N	N	285	0	3	0.00	11072206	38934	12.22	284	288	283	370	200	285	284.38	0.19	7048	295	290	286	281	277	288	279	389	85	500	190	1	1	77720351	222	-0.70	0.25	12	0.05	-406.00	1147.00	598	20240228	-52.34	250	20241209	14.00	406	-29.80	20250110	282	1.06	20250213	598	-52.34	20240228	250	14.00	20241209	0.29	N	083640	500	388 억	150416	N	N	N	00	N
84	20250214	140652	57	100.00	KOSDAQ	유통	N	N	N	N	N	286	1	2	0.35	10144899	35681	11.20	284	288	283	370	200	285	284.32	0.19	6986	295	290	286	281	277	288	279	389	85	500	190	1	1	77720351	222	-0.70	0.25	12	0.05	-406.00	1147.00	598	20240228	-52.17	250	20241209	14.40	406	-29.56	20250110	282	1.42	20250213	598	-52.17	20240228	250	14.40	20241209	0.29	N	083640	500	388 억	150416	N	N	N	00	N
85	20250214	130654	57	100.00	KOSDAQ	유통	N	N	N	N	N	285	0	3	0.00	9497631	33416	10.49	284	288	283	370	200	285	284.22	0.19	7013	295	290	286	281	277	288	279	389	85	500	190	1	1	77720351	222	-0.70	0.25	12	0.04	-406.00	1147.00	598	20240228	-52.34	250	20241209	14.00	406	-29.80	20250110	282	1.06	20250213	598	-52.34	20240228	250	14.00	20241209	0.29	N	083640	500	388 억	150416	N	N	N	00	N
86	20250214	120651	57	100.00	KOSDAQ	유통	N	N	N	N	N	283	-2	5	-0.70	9269210	32614	10.24	284	288	283	370	200	285	284.21	0.19	7014	295	290	286	281	277	288	279	389	85	500	190	1	1	77720351	220	-0.70	0.25	12	0.04	-406.00	1147.00	598	20240228	-52.68	250	20241209	13.20	406	-30.30	20250110	282	0.35	20250213	598	-52.68	20240228	250	13.20	20241209	0.29	N	083640	500	388 억	150416	N	N	N	00	N
87	20250214	110648	57	100.00	KOSDAQ	유통	N	N	N	N	N	284	-1	5	-0.35	6149306	21607	6.78	284	288	283	370	200	285	284.60	0.19	-213	295	290	286	281	277	288	279	389	85	500	190	1	1	77720351	221	-0.70	0.25	12	0.03	-406.00	1147.00	598	20240228	-52.51	250	20241209	13.60	406	-30.05	20250110	282	0.71	20250213	598	-52.51	20240228	250	13.60	20241209	0.29	N	083640	500	388 억	150416	N	N	N	00	N
88	20250214	100650	57	100.00	KOSDAQ	유통	N	N	N	N	N	284	-1	5	-0.35	2714765	9505	2.98	284	288	284	370	200	285	285.61	0.19	-30	295	290	286	281	277	288	279	389	85	500	190	1	1	77720351	221	-0.70	0.25	12	0.01	-406.00	1147.00	598	20240228	-52.51	250	20241209	13.60	406	-30.05	20250110	282	0.71	20250213	598	-52.51	20240228	250	13.60	20241209	0.29	N	083640	500	388 억	150416	N	N	N	00	N
89	20250214	090653	57	100.00	KOSDAQ	유통	N	N	N	N	N	285	0	3	0.00	457824	1611	0.51	284	285	284	370	200	285	284.19	0.19	3	295	290	286	281	277	288	279	389	85	500	190	1	1	77720351	222	-0.70	0.25	12	0.00	-406.00	1147.00	598	20240228	-52.34	250	20241209	14.00	406	-29.80	20250110	282	1.06	20250213	598	-52.34	20240228	250	14.00	20241209	0.29	N	083640	500	388 억	150416	N	N	N	00	N
90	20250213	160646	57	100.00	KOSDAQ	유통	N	N	N	N	N	285	-6	5	-2.06	89592150	314149	377.31	286	291	282	378	204	291	285.19	0.21	-11079	299	295	293	289	287	294	288	389	87	500	200	1	1	77720351	222	-0.70	0.25	12	0.40	-406.00	1147.00	598	20240228	-52.34	250	20241209	14.00	406	-29.80	20250110	282	1.06	20250213	598	-52.34	20240228	250	14.00	20241209	0.29	N	083640	500	388 억	161495	N	N	N	00	N
91	20250213	150646	57	100.00	KOSDAQ	유통	N	N	N	N	N	286	-5	5	-1.72	86759694	304215	365.38	286	291	282	378	204	291	285.19	0.21	-11072	299	295	293	289	287	294	288	389	87	500	200	1	1	77720351	222	-0.70	0.25	12	0.39	-406.00	1147.00	598	20240228	-52.17	250	20241209	14.40	406	-29.56	20250110	282	1.42	20250213	598	-52.17	20240228	250	14.40	20241209	0.29	N	083640	500	388 억	161495	N	N	N	00	N
92	20250213	140645	57	100.00	KOSDAQ	유통	N	N	N	N	N	288	-3	5	-1.03	83208757	291872	350.55	286	291	282	378	204	291	285.08	0.21	-11535	299	295	293	289	287	294	288	389	87	500	200	1	1	77720351	224	-0.71	0.25	12	0.38	-406.00	1147.00	598	20240228	-51.84	250	20241209	15.20	406	-29.06	20250110	282	2.13	20250213	598	-51.84	20240228	250	15.20	20241209	0.29	N	083640	500	388 억	161495	N	N	N	00	N
93	20250213	130645	57	100.00	KOSDAQ	유통	N	N	N	N	N	287	-4	5	-1.37	82112296	288048	345.96	286	291	282	378	204	291	285.06	0.21	-11114	299	295	293	289	287	294	288	389	87	500	200	1	1	77720351	223	-0.71	0.25	12	0.37	-406.00	1147.00	598	20240228	-52.01	250	20241209	14.80	406	-29.31	20250110	282	1.77	20250213	598	-52.01	20240228	250	14.80	20241209	0.29	N	083640	500	388 억	161495	N	N	N	00	N
94	20250213	120645	57	100.00	KOSDAQ	유통	N	N	N	N	N	285	-6	5	-2.06	72917304	255942	307.40	286	291	282	378	204	291	284.89	0.21	-2216	299	295	293	289	287	294	288	389	87	500	200	1	1	77720351	222	-0.70	0.25	12	0.33	-406.00	1147.00	598	20240228	-52.34	250	20241209	14.00	406	-29.80	20250110	282	1.06	20250213	598	-52.34	20240228	250	14.00	20241209	0.29	N	083640	500	388 억	161495	N	N	N	00	N
95	20250213	110642	57	100.00	KOSDAQ	유통	N	N	N	N	N	285	-6	5	-2.06	45584549	159414	191.46	286	291	283	378	204	291	285.94	0.21	-3285	299	295	293	289	287	294	288	389	87	500	200	1	1	77720351	222	-0.70	0.25	12	0.21	-406.00	1147.00	598	20240228	-52.34	250	20241209	14.00	406	-29.80	20250110	283	0.71	20250213	598	-52.34	20240228	250	14.00	20241209	0.29	N	083640	500	388 억	161495	N	N	N	00	N
96	20250213	100646	57	100.00	KOSDAQ	유통	N	N	N	N	N	286	-5	5	-1.72	34451761	120451	144.67	286	291	283	378	204	291	286.01	0.21	5119	299	295	293	289	287	294	288	389	87	500	200	1	1	77720351	222	-0.70	0.25	12	0.15	-406.00	1147.00	598	20240228	-52.17	250	20241209	14.40	406	-29.56	20250110	283	1.06	20250213	598	-52.17	20240228	250	14.40	20241209	0.29	N	083640	500	388 억	161495	N	N	N	00	N
97	20250213	090642	57	100.00	KOSDAQ	유통	N	N	N	N	N	289	-2	5	-0.69	13987444	48888	58.72	286	291	286	378	204	291	286.09	0.21	3646	299	295	293	289	287	294	288	389	87	500	200	1	1	77720351	225	-0.71	0.25	12	0.06	-406.00	1147.00	598	20240228	-51.67	250	20241209	15.60	406	-28.82	20250110	283	2.12	20250102	598	-51.67	20240228	250	15.60	20241209	0.29	N	083640	500	388 억	161495	N	N	N	00	N
98	20250212	160641	57	100.00	KOSDAQ	유통	N	N	N	N	N	291	-6	5	-2.02	24309103	82917	106.84	294	297	291	386	208	297	293.17	0.23	-15317	302	299	297	294	292	298	293	389	89	500	200	1	1	77720351	226	-0.72	0.25	12	0.11	-406.00	1147.00	598	20240228	-51.34	250	20241209	16.40	406	-28.33	20250110	283	2.83	20250102	598	-51.34	20240228	250	16.40	20241209	0.29	N	083640	500	388 억	176571	N	N	N	00	N
99	20250212	150641	57	100.00	KOSDAQ	유통	N	N	N	N	N	291	-6	5	-2.02	21540120	73402	94.58	294	297	291	386	208	297	293.45	0.23	-12723	302	299	297	294	292	298	293	389	89	500	200	1	1	77720351	226	-0.72	0.25	12	0.09	-406.00	1147.00	598	20240228	-51.34	250	20241209	16.40	406	-28.33	20250110	283	2.83	20250102	598	-51.34	20240228	250	16.40	20241209	0.29	N	083640	500	388 억	176571	N	N	N	00	N
100	20250212	140641	57	100.00	KOSDAQ	유통	N	N	N	N	N	292	-5	5	-1.68	16161825	55002	70.87	294	297	292	386	208	297	293.84	0.23	-10869	302	299	297	294	292	298	293	389	89	500	200	1	1	77720351	227	-0.72	0.25	12	0.07	-406.00	1147.00	598	20240228	-51.17	250	20241209	16.80	406	-28.08	20250110	283	3.18	20250102	598	-51.17	20240228	250	16.80	20241209	0.29	N	083640	500	388 억	176571	N	N	N	00	N
101	20250212	130643	57	100.00	KOSDAQ	유통	N	N	N	N	N	293	-4	5	-1.35	15310268	52088	67.11	294	297	292	386	208	297	293.93	0.23	-10861	302	299	297	294	292	298	293	389	89	500	200	1	1	77720351	228	-0.72	0.26	12	0.07	-406.00	1147.00	598	20240228	-51.00	250	20241209	17.20	406	-27.83	20250110	283	3.53	20250102	598	-51.00	20240228	250	17.20	20241209	0.29	N	083640	500	388 억	176571	N	N	N	00	N
102	20250212	120641	57	100.00	KOSDAQ	유통	N	N	N	N	N	292	-5	5	-1.68	9701763	32898	42.39	294	297	292	386	208	297	294.90	0.23	-10790	302	299	297	294	292	298	293	389	89	500	200	1	1	77720351	227	-0.72	0.25	12	0.04	-406.00	1147.00	598	20240228	-51.17	250	20241209	16.80	406	-28.08	20250110	283	3.18	20250102	598	-51.17	20240228	250	16.80	20241209	0.29	N	083640	500	388 억	176571	N	N	N	00	N
103	20250212	110639	57	100.00	KOSDAQ	유통	N	N	N	N	N	295	-2	5	-0.67	6668170	22562	29.07	294	297	294	386	208	297	295.55	0.23	-3490	302	299	297	294	292	298	293	389	89	500	200	1	1	77720351	229	-0.73	0.26	12	0.03	-406.00	1147.00	598	20240228	-50.67	250	20241209	18.00	406	-27.34	20250110	283	4.24	20250102	598	-50.67	20240228	250	18.00	20241209	0.29	N	083640	500	388 억	176571	N	N	N	00	N
104	20250212	100641	57	100.00	KOSDAQ	유통	N	N	N	N	N	295	-2	5	-0.67	4010672	13585	17.50	294	297	294	386	208	297	295.23	0.23	2242	302	299	297	294	292	298	293	389	89	500	200	1	1	77720351	229	-0.73	0.26	12	0.02	-406.00	1147.00	598	20240228	-50.67	250	20241209	18.00	406	-27.34	20250110	283	4.24	20250102	598	-50.67	20240228	250	18.00	20241209	0.29	N	083640	500	388 억	176571	N	N	N	00	N
105	20250212	090644	57	100.00	KOSDAQ	유통	N	N	N	N	N	294	-3	5	-1.01	2239270	7606	9.80	294	297	294	386	208	297	294.41	0.23	2408	302	299	297	294	292	298	293	389	89	500	200	1	1	77720351	228	-0.72	0.26	12	0.01	-406.00	1147.00	598	20240228	-50.84	250	20241209	17.60	406	-27.59	20250110	283	3.89	20250102	598	-50.84	20240228	250	17.60	20241209	0.29	N	083640	500	388 억	176571	N	N	N	00	N
106	20250211	160642	57	100.00	KOSDAQ	유통	N	N	N	N	N	297	-3	5	-1.00	22968889	77611	121.41	300	300	295	390	210	300	295.95	0.22	6439	306	302	296	292	286	305	295	389	90	500	210	1	1	77720351	231	-0.73	0.26	12	0.10	-406.00	1147.00	598	20240228	-50.33	250	20241209	18.80	406	-26.85	20250110	283	4.95	20250102	598	-50.33	20240228	250	18.80	20241209	0.29	N	083640	500	388 억	170132	N	N	N	00	N
107	20250211	150641	57	100.00	KOSDAQ	유통	N	N	N	N	N	297	-3	5	-1.00	19655964	66450	103.95	300	300	295	390	210	300	295.80	0.22	7368	306	302	296	292	286	305	295	389	90	500	210	1	1	77720351	231	-0.73	0.26	12	0.09	-406.00	1147.00	598	20240228	-50.33	250	20241209	18.80	406	-26.85	20250110	283	4.95	20250102	598	-50.33	20240228	250	18.80	20241209	0.29	N	083640	500	388 억	170132	N	N	N	00	N
108	20250211	140643	57	100.00	KOSDAQ	유통	N	N	N	N	N	296	-4	5	-1.33	19565085	66144	103.47	300	300	295	390	210	300	295.80	0.22	7368	306	302	296	292	286	305	295	389	90	500	210	1	1	77720351	230	-0.73	0.26	12	0.09	-406.00	1147.00	598	20240228	-50.50	250	20241209	18.40	406	-27.09	20250110	283	4.59	20250102	598	-50.50	20240228	250	18.40	20241209	0.29	N	083640	500	388 억	170132	N	N	N	00	N
109	20250211	130641	57	100.00	KOSDAQ	유통	N	N	N	N	N	296	-4	5	-1.33	18403253	62223	97.33	300	300	295	390	210	300	295.76	0.22	8841	306	302	296	292	286	305	295	389	90	500	210	1	1	77720351	230	-0.73	0.26	12	0.08	-406.00	1147.00	598	20240228	-50.50	250	20241209	18.40	406	-27.09	20250110	283	4.59	20250102	598	-50.50	20240228	250	18.40	20241209	0.29	N	083640	500	388 억	170132	N	N	N	00	N
110	20250211	120640	57	100.00	KOSDAQ	유통	N	N	N	N	N	296	-4	5	-1.33	15203083	51396	80.40	300	300	295	390	210	300	295.80	0.22	8831	306	302	296	292	286	305	295	389	90	500	210	1	1	77720351	230	-0.73	0.26	12	0.07	-406.00	1147.00	598	20240228	-50.50	250	20241209	18.40	406	-27.09	20250110	283	4.59	20250102	598	-50.50	20240228	250	18.40	20241209	0.29	N	083640	500	388 억	170132	N	N	N	00	N
111	20250211	110642	57	100.00	KOSDAQ	유통	N	N	N	N	N	296	-4	5	-1.33	14130318	47775	74.73	300	300	295	390	210	300	295.77	0.22	8821	306	302	296	292	286	305	295	389	90	500	210	1	1	77720351	230	-0.73	0.26	12	0.06	-406.00	1147.00	598	20240228	-50.50	250	20241209	18.40	406	-27.09	20250110	283	4.59	20250102	598	-50.50	20240228	250	18.40	20241209	0.29	N	083640	500	388 억	170132	N	N	N	00	N
112	20250211	100642	57	100.00	KOSDAQ	유통	N	N	N	N	N	296	-4	5	-1.33	13115676	44350	69.38	300	300	295	390	210	300	295.73	0.22	8983	306	302	296	292	286	305	295	389	90	500	210	1	1	77720351	230	-0.73	0.26	12	0.06	-406.00	1147.00	598	20240228	-50.50	250	20241209	18.40	406	-27.09	20250110	283	4.59	20250102	598	-50.50	20240228	250	18.40	20241209	0.29	N	083640	500	388 억	170132	N	N	N	00	N
113	20250211	090644	57	100.00	KOSDAQ	유통	N	N	N	N	N	299	-1	5	-0.33	51588	172	0.27	300	300	298	390	210	300	299.93	0.22	-2	306	302	296	292	286	305	295	389	90	500	210	1	1	77720351	232	-0.74	0.26	12	0.00	-406.00	1147.00	598	20240228	-50.00	250	20241209	19.60	406	-26.35	20250110	283	5.65	20250102	598	-50.00	20240228	250	19.60	20241209	0.29	N	083640	500	388 억	170132	N	N	N	00	N
114	20250210	160638	57	100.00	KOSDAQ	유통	N	N	N	N	N	300	10	2	3.45	18009726	60755	36.53	290	300	290	377	203	290	295.56	0.22	-3945	299	294	292	287	285	293	286	389	87	500	200	1	1	77720351	233	-0.74	0.26	12	0.08	-406.00	1147.00	598	20240228	-49.83	250	20241209	20.00	406	-26.11	20250110	283	6.01	20250102	598	-49.83	20240228	250	20.00	20241209	0.22	N	083640	500	388 억	173205	N	N	N	00	N
115	20250210	150637	57	100.00	KOSDAQ	유통	N	N	N	N	N	295	5	2	1.72	10896006	37024	22.26	290	298	290	377	203	290	294.30	0.22	-3945	299	294	292	287	285	293	286	389	87	500	200	1	1	77720351	229	-0.73	0.26	12	0.05	-406.00	1147.00	598	20240228	-50.67	250	20241209	18.00	406	-27.34	20250110	283	4.24	20250102	598	-50.67	20240228	250	18.00	20241209	0.22	N	083640	500	388 억	173205	N	N	N	00	N
116	20250210	140637	57	100.00	KOSDAQ	유통	N	N	N	N	N	296	6	2	2.07	8920200	30359	18.25	290	297	290	377	203	290	293.83	0.22	-4447	299	294	292	287	285	293	286	389	87	500	200	1	1	77720351	230	-0.73	0.26	12	0.04	-406.00	1147.00	598	20240228	-50.50	250	20241209	18.40	406	-27.09	20250110	283	4.59	20250102	598	-50.50	20240228	250	18.40	20241209	0.22	N	083640	500	388 억	173205	N	N	N	00	N
117	20250210	130639	57	100.00	KOSDAQ	유통	N	N	N	N	N	296	6	2	2.07	7637239	26019	15.64	290	297	290	377	203	290	293.53	0.22	-4663	299	294	292	287	285	293	286	389	87	500	200	1	1	77720351	230	-0.73	0.26	12	0.03	-406.00	1147.00	598	20240228	-50.50	250	20241209	18.40	406	-27.09	20250110	283	4.59	20250102	598	-50.50	20240228	250	18.40	20241209	0.22	N	083640	500	388 억	173205	N	N	N	00	N
118	20250210	120635	57	100.00	KOSDAQ	유통	N	N	N	N	N	295	5	2	1.72	6246841	21318	12.82	290	297	290	377	203	290	293.03	0.22	-4944	299	294	292	287	285	293	286	389	87	500	200	1	1	77720351	229	-0.73	0.26	12	0.03	-406.00	1147.00	598	20240228	-50.67	250	20241209	18.00	406	-27.34	20250110	283	4.24	20250102	598	-50.67	20240228	250	18.00	20241209	0.22	N	083640	500	388 억	173205	N	N	N	00	N
119	20250210	110634	57	100.00	KOSDAQ	유통	N	N	N	N	N	295	5	2	1.72	5979478	20412	12.27	290	297	290	377	203	290	292.94	0.22	-4975	299	294	292	287	285	293	286	389	87	500	200	1	1	77720351	229	-0.73	0.26	12	0.03	-406.00	1147.00	598	20240228	-50.67	250	20241209	18.00	406	-27.34	20250110	283	4.24	20250102	598	-50.67	20240228	250	18.00	20241209	0.22	N	083640	500	388 억	173205	N	N	N	00	N
120	20250210	100634	57	100.00	KOSDAQ	유통	N	N	N	N	N	293	3	2	1.03	3338102	11452	6.89	290	294	290	377	203	290	291.49	0.22	-907	299	294	292	287	285	293	286	389	87	500	200	1	1	77720351	228	-0.72	0.26	12	0.01	-406.00	1147.00	598	20240228	-51.00	250	20241209	17.20	406	-27.83	20250110	283	3.53	20250102	598	-51.00	20240228	250	17.20	20241209	0.22	N	083640	500	388 억	173205	N	N	N	00	N
121	20250210	090631	57	100.00	KOSDAQ	유통	N	N	N	N	N	291	1	2	0.34	1540043	5309	3.19	290	293	290	377	203	290	290.08	0.22	-678	299	294	292	287	285	293	286	389	87	500	200	1	1	77720351	226	-0.72	0.25	12	0.01	-406.00	1147.00	598	20240228	-51.34	250	20241209	16.40	406	-28.33	20250110	283	2.83	20250102	598	-51.34	20240228	250	16.40	20241209	0.22	N	083640	500	388 억	173205	N	N	N	00	N
122	20250207	160627	57	100.00	KOSDAQ	유통	N	N	N	N	N	290	-7	5	-2.36	48639903	166260	36.82	295	297	290	386	208	297	292.55	0.22	508	312	304	297	289	282	301	286	389	89	500	200	1	1	77720351	225	-0.71	0.25	12	0.21	-406.00	1147.00	598	20240228	-51.51	250	20241209	16.00	406	-28.57	20250110	283	2.47	20250102	598	-51.51	20240228	250	16.00	20241209	0.21	N	083640	500	388 억	172697	N	N	N	00	N
123	20250207	150628	57	100.00	KOSDAQ	유통	N	N	N	N	N	293	-4	5	-1.35	45758647	156332	34.62	295	297	290	386	208	297	292.70	0.22	508	312	304	297	289	282	301	286	389	89	500	200	1	1	77720351	228	-0.72	0.26	12	0.20	-406.00	1147.00	598	20240228	-51.00	250	20241209	17.20	406	-27.83	20250110	283	3.53	20250102	598	-51.00	20240228	250	17.20	20241209	0.21	N	083640	500	388 억	172697	N	N	N	00	N
124	20250207	140627	57	100.00	KOSDAQ	유통	N	N	N	N	N	294	-3	5	-1.01	41942221	143270	31.73	295	297	290	386	208	297	292.75	0.22	-6506	312	304	297	289	282	301	286	389	89	500	200	1	1	77720351	228	-0.72	0.26	12	0.18	-406.00	1147.00	598	20240228	-50.84	250	20241209	17.60	406	-27.59	20250110	283	3.89	20250102	598	-50.84	20240228	250	17.60	20241209	0.21	N	083640	500	388 억	172697	N	N	N	00	N
125	20250207	130626	57	100.00	KOSDAQ	유통	N	N	N	N	N	295	-2	5	-0.67	37419817	127935	28.33	295	296	290	386	208	297	292.49	0.22	-6323	312	304	297	289	282	301	286	389	89	500	200	1	1	77720351	229	-0.73	0.26	12	0.16	-406.00	1147.00	598	20240228	-50.67	250	20241209	18.00	406	-27.34	20250110	283	4.24	20250102	598	-50.67	20240228	250	18.00	20241209	0.21	N	083640	500	388 억	172697	N	N	N	00	N
126	20250207	120626	57	100.00	KOSDAQ	유통	N	N	N	N	N	293	-4	5	-1.35	34050292	116500	25.80	295	296	290	386	208	297	292.28	0.22	-5427	312	304	297	289	282	301	286	389	89	500	200	1	1	77720351	228	-0.72	0.26	12	0.15	-406.00	1147.00	598	20240228	-51.00	250	20241209	17.20	406	-27.83	20250110	283	3.53	20250102	598	-51.00	20240228	250	17.20	20241209	0.21	N	083640	500	388 억	172697	N	N	N	00	N
127	20250207	110624	57	100.00	KOSDAQ	유통	N	N	N	N	N	294	-3	5	-1.01	6283782	21398	4.74	295	296	292	386	208	297	293.66	0.22	-3464	312	304	297	289	282	301	286	389	89	500	200	1	1	77720351	228	-0.72	0.26	12	0.03	-406.00	1147.00	598	20240228	-50.84	250	20241209	17.60	406	-27.59	20250110	283	3.89	20250102	598	-50.84	20240228	250	17.60	20241209	0.21	N	083640	500	388 억	172697	N	N	N	00	N
128	20250207	100626	57	100.00	KOSDAQ	유통	N	N	N	N	N	292	-5	5	-1.68	3383765	11519	2.55	295	296	292	386	208	297	293.76	0.22	-263	312	304	297	289	282	301	286	389	89	500	200	1	1	77720351	227	-0.72	0.25	12	0.01	-406.00	1147.00	598	20240228	-51.17	250	20241209	16.80	406	-28.08	20250110	283	3.18	20250102	598	-51.17	20240228	250	16.80	20241209	0.21	N	083640	500	388 억	172697	N	N	N	00	N
129	20250207	090630	57	100.00	KOSDAQ	유통	N	N	N	N	N	294	-3	5	-1.01	607898	2061	0.46	295	295	293	386	208	297	294.95	0.22	-102	312	304	297	289	282	301	286	389	89	500	200	1	1	77720351	228	-0.72	0.26	12	0.00	-406.00	1147.00	598	20240228	-50.84	250	20241209	17.60	406	-27.59	20250110	283	3.89	20250102	598	-50.84	20240228	250	17.60	20241209	0.21	N	083640	500	388 억	172697	N	N	N	00	N
130	20250206	160611	57	100.00	KOSDAQ	유통	N	N	N	N	N	297	1	2	0.34	132793685	450842	379.61	299	305	290	384	208	296	294.55	0.17	40694	307	301	298	292	289	300	291	389	88	500	200	1	1	77720351	231	-0.73	0.26	12	0.58	-406.00	1147.00	598	20240228	-50.33	250	20241209	18.80	406	-26.85	20250110	283	4.95	20250102	598	-50.33	20240228	250	18.80	20241209	0.21	N	083640	500	388 억	132594	N	N	N	00	N
131	20250206	150614	57	100.00	KOSDAQ	유통	N	N	N	N	N	292	-4	5	-1.35	131165235	445333	374.98	299	305	290	384	208	296	294.53	0.17	39818	307	301	298	292	289	300	291	389	88	500	200	1	1	77720351	227	-0.72	0.25	12	0.57	-406.00	1147.00	598	20240228	-51.17	250	20241209	16.80	406	-28.08	20250110	283	3.18	20250102	598	-51.17	20240228	250	16.80	20241209	0.21	N	083640	500	388 억	132594	N	N	N	00	N
132	20250206	140615	57	100.00	KOSDAQ	유통	N	N	N	N	N	296	0	3	0.00	124699142	423228	356.36	299	305	290	384	208	296	294.64	0.17	39580	307	301	298	292	289	300	291	389	88	500	200	1	1	77720351	230	-0.73	0.26	12	0.54	-406.00	1147.00	598	20240228	-50.50	250	20241209	18.40	406	-27.09	20250110	283	4.59	20250102	598	-50.50	20240228	250	18.40	20241209	0.21	N	083640	500	388 억	132594	N	N	N	00	N
133	20250206	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	294	-2	5	-0.68	120208469	407973	343.52	299	305	290	384	208	296	294.65	0.17	39395	307	301	298	292	289	300	291	389	88	500	200	1	1	77720351	228	-0.72	0.26	12	0.52	-406.00	1147.00	598	20240228	-50.84	250	20241209	17.60	406	-27.59	20250110	283	3.89	20250102	598	-50.84	20240228	250	17.60	20241209	0.21	N	083640	500	388 억	132594	N	N	N	00	N
134	20250206	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	293	-3	5	-1.01	101463539	343769	289.46	299	305	290	384	208	296	295.15	0.17	34559	307	301	298	292	289	300	291	389	88	500	200	1	1	77720351	228	-0.72	0.26	12	0.44	-406.00	1147.00	598	20240228	-51.00	250	20241209	17.20	406	-27.83	20250110	283	3.53	20250102	598	-51.00	20240228	250	17.20	20241209	0.21	N	083640	500	388 억	132594	N	N	N	00	N
135	20250206	110605	57	100.00	KOSDAQ	유통	N	N	N	N	N	290	-6	5	-2.03	89281670	302076	254.35	299	305	290	384	208	296	295.56	0.17	24582	307	301	298	292	289	300	291	389	88	500	200	1	1	77720351	225	-0.71	0.25	12	0.39	-406.00	1147.00	598	20240228	-51.51	250	20241209	16.00	406	-28.57	20250110	283	2.47	20250102	598	-51.51	20240228	250	16.00	20241209	0.21	N	083640	500	388 억	132594	N	N	N	00	N
136	20250206	100607	57	100.00	KOSDAQ	유통	N	N	N	N	N	301	5	2	1.69	14766264	49071	41.32	299	305	293	384	208	296	300.92	0.17	599	307	301	298	292	289	300	291	389	88	500	200	1	1	77720351	234	-0.74	0.26	12	0.06	-406.00	1147.00	598	20240228	-49.67	250	20241209	20.40	406	-25.86	20250110	283	6.36	20250102	598	-49.67	20240228	250	20.40	20241209	0.21	N	083640	500	388 억	132594	N	N	N	00	N
137	20250206	090615	57	100.00	KOSDAQ	유통	N	N	N	N	N	297	1	2	0.34	2678501	9069	7.64	299	300	293	384	208	296	295.35	0.17	-40	307	301	298	292	289	300	291	389	88	500	200	1	1	77720351	231	-0.73	0.26	12	0.01	-406.00	1147.00	598	20240228	-50.33	250	20241209	18.80	406	-26.85	20250110	283	4.95	20250102	598	-50.33	20240228	250	18.80	20241209	0.21	N	083640	500	388 억	132594	N	N	N	00	N
138	20250205	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	296	-3	5	-1.00	32137534	108178	21.42	299	304	295	388	210	299	297.09	0.17	4287	327	313	298	284	269	320	291	389	89	500	200	1	1	77720351	230	-0.73	0.26	12	0.14	-406.00	1147.00	598	20240228	-50.50	250	20241209	18.40	406	-27.09	20250110	283	4.59	20250102	598	-50.50	20240228	250	18.40	20241209	0.21	N	083640	500	388 억	128307	N	N	N	00	N
139	20250205	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	298	-1	5	-0.33	25899314	87200	17.27	299	304	295	388	210	299	297.01	0.17	4209	327	313	298	284	269	320	291	389	89	500	200	1	1	77720351	232	-0.73	0.26	12	0.11	-406.00	1147.00	598	20240228	-50.17	250	20241209	19.20	406	-26.60	20250110	283	5.30	20250102	598	-50.17	20240228	250	19.20	20241209	0.21	N	083640	500	388 억	128307	N	N	N	00	N
140	20250205	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	297	-2	5	-0.67	25333404	85301	16.89	299	304	295	388	210	299	296.99	0.17	4219	327	313	298	284	269	320	291	389	89	500	200	1	1	77720351	231	-0.73	0.26	12	0.11	-406.00	1147.00	598	20240228	-50.33	250	20241209	18.80	406	-26.85	20250110	283	4.95	20250102	598	-50.33	20240228	250	18.80	20241209	0.21	N	083640	500	388 억	128307	N	N	N	00	N
141	20250205	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	298	-1	5	-0.33	23183136	78077	15.46	299	304	295	388	210	299	296.93	0.17	8227	327	313	298	284	269	320	291	389	89	500	200	1	1	77720351	232	-0.73	0.26	12	0.10	-406.00	1147.00	598	20240228	-50.17	250	20241209	19.20	406	-26.60	20250110	283	5.30	20250102	598	-50.17	20240228	250	19.20	20241209	0.21	N	083640	500	388 억	128307	N	N	N	00	N
142	20250205	120608	57	100.00	KOSDAQ	유통	N	N	N	N	N	298	-1	5	-0.33	19060844	64229	12.72	299	304	295	388	210	299	296.76	0.17	8605	327	313	298	284	269	320	291	389	89	500	200	1	1	77720351	232	-0.73	0.26	12	0.08	-406.00	1147.00	598	20240228	-50.17	250	20241209	19.20	406	-26.60	20250110	283	5.30	20250102	598	-50.17	20240228	250	19.20	20241209	0.21	N	083640	500	388 억	128307	N	N	N	00	N
143	20250205	110607	57	100.00	KOSDAQ	유통	N	N	N	N	N	297	-2	5	-0.67	17839351	60109	11.90	299	304	295	388	210	299	296.78	0.17	8280	327	313	298	284	269	320	291	389	89	500	200	1	1	77720351	231	-0.73	0.26	12	0.08	-406.00	1147.00	598	20240228	-50.33	250	20241209	18.80	406	-26.85	20250110	283	4.95	20250102	598	-50.33	20240228	250	18.80	20241209	0.21	N	083640	500	388 억	128307	N	N	N	00	N
144	20250205	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	297	-2	5	-0.67	15511329	52255	10.35	299	304	295	388	210	299	296.84	0.17	7054	327	313	298	284	269	320	291	389	89	500	200	1	1	77720351	231	-0.73	0.26	12	0.07	-406.00	1147.00	598	20240228	-50.33	250	20241209	18.80	406	-26.85	20250110	283	4.95	20250102	598	-50.33	20240228	250	18.80	20241209	0.21	N	083640	500	388 억	128307	N	N	N	00	N
145	20250205	090616	57	100.00	KOSDAQ	유통	N	N	N	N	N	297	-2	5	-0.67	2527892	8492	1.68	299	304	297	388	210	299	297.68	0.17	70	327	313	298	284	269	320	291	389	89	500	200	1	1	77720351	231	-0.73	0.26	12	0.01	-406.00	1147.00	598	20240228	-50.33	250	20241209	18.80	406	-26.85	20250110	283	4.95	20250102	598	-50.33	20240228	250	18.80	20241209	0.21	N	083640	500	388 억	128307	N	N	N	00	N
146	20250204	160557	57	100.00	KOSDAQ	유통	N	N	N	N	N	299	13	2	4.55	149247373	503891	406.37	284	312	283	371	201	286	296.18	0.14	22826	305	295	289	279	273	292	276	389	85	500	200	1	1	77720351	232	-0.74	0.26	12	0.65	-406.00	1147.00	598	20240228	-50.00	250	20241209	19.60	406	-26.35	20250110	283	5.65	20250204	598	-50.00	20240228	250	19.60	20241209	0.21	N	083640	500	388 억	104981	N	N	N	00	N
147	20250204	150602	57	100.00	KOSDAQ	유통	N	N	N	N	N	298	12	2	4.20	132287729	447202	360.65	284	312	283	371	201	286	295.81	0.14	22032	305	295	289	279	273	292	276	389	85	500	200	1	1	77720351	232	-0.73	0.26	12	0.58	-406.00	1147.00	598	20240228	-50.17	250	20241209	19.20	406	-26.60	20250110	283	5.30	20250204	598	-50.17	20240228	250	19.20	20241209	0.21	N	083640	500	388 억	104981	N	N	N	00	N
148	20250204	140600	57	100.00	KOSDAQ	유통	N	N	N	N	N	296	10	2	3.50	75478201	256448	206.82	284	312	283	371	201	286	294.32	0.14	19016	305	295	289	279	273	292	276	389	85	500	200	1	1	77720351	230	-0.73	0.26	12	0.33	-406.00	1147.00	598	20240228	-50.50	250	20241209	18.40	406	-27.09	20250110	283	4.59	20250204	598	-50.50	20240228	250	18.40	20241209	0.21	N	083640	500	388 억	104981	N	N	N	00	N
149	20250204	130601	57	100.00	KOSDAQ	유통	N	N	N	N	N	292	6	2	2.10	27152710	94157	75.93	284	292	283	371	201	286	288.38	0.14	39607	305	295	289	279	273	292	276	389	85	500	200	1	1	77720351	227	-0.72	0.25	12	0.12	-406.00	1147.00	598	20240228	-51.17	250	20241209	16.80	406	-28.08	20250110	283	3.18	20250204	598	-51.17	20240228	250	16.80	20241209	0.21	N	083640	500	388 억	104981	N	N	N	00	N
150	20250204	120607	57	100.00	KOSDAQ	유통	N	N	N	N	N	289	3	2	1.05	17655114	61400	49.52	284	292	283	371	201	286	287.54	0.14	18203	305	295	289	279	273	292	276	389	85	500	200	1	1	77720351	225	-0.71	0.25	12	0.08	-406.00	1147.00	598	20240228	-51.67	250	20241209	15.60	406	-28.82	20250110	283	2.12	20250204	598	-51.67	20240228	250	15.60	20241209	0.21	N	083640	500	388 억	104981	N	N	N	00	N
151	20250204	110554	57	100.00	KOSDAQ	유통	N	N	N	N	N	288	2	2	0.70	16665121	57966	46.75	284	292	283	371	201	286	287.50	0.14	18203	305	295	289	279	273	292	276	389	85	500	200	1	1	77720351	224	-0.71	0.25	12	0.07	-406.00	1147.00	598	20240228	-51.84	250	20241209	15.20	406	-29.06	20250110	283	1.77	20250204	598	-51.84	20240228	250	15.20	20241209	0.21	N	083640	500	388 억	104981	N	N	N	00	N
152	20250204	100600	57	100.00	KOSDAQ	유통	N	N	N	N	N	288	2	2	0.70	15211292	52919	42.68	284	292	283	371	201	286	287.44	0.14	18918	305	295	289	279	273	292	276	389	85	500	200	1	1	77720351	224	-0.71	0.25	12	0.07	-406.00	1147.00	598	20240228	-51.84	250	20241209	15.20	406	-29.06	20250110	283	1.77	20250204	598	-51.84	20240228	250	15.20	20241209	0.21	N	083640	500	388 억	104981	N	N	N	00	N
153	20250204	090559	57	100.00	KOSDAQ	유통	N	N	N	N	N	283	-3	5	-1.05	4581886	16103	12.99	284	287	283	371	201	286	284.54	0.14	4171	305	295	289	279	273	292	276	389	85	500	200	1	1	77720351	220	-0.70	0.25	12	0.02	-406.00	1147.00	598	20240228	-52.68	250	20241209	13.20	406	-30.30	20250110	283	0.00	20250204	598	-52.68	20240228	250	13.20	20241209	0.21	N	083640	500	388 억	104981	N	N	N	00	N

60 KiB Raw Blame History

60 KiB

Raw Blame History