KissMeData/255220/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 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	161123	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2945	-85	5	-2.81	9288581405	3104619	150.76	3030	3100	2915	3935	2125	3030	2991.90	0.21	2327	3173	3101	3063	2991	2953	3082	2972	97	905	100	1870	5	1	97475774	2871	-5.03	2.57	12	3.19	-585.00	1146.00	4005	20240731	-26.47	1229	20240705	139.63	3955	-25.54	20250213	2790	5.56	20250102	4005	-26.47	20240731	1229	139.63	20240705	3.46	N	255220	100	97 억	202239	N	N	N	N
3	20250228	151128	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-100	5	-3.30	8911557060	2976248	144.53	3030	3100	2915	3935	2125	3030	2994.13	0.21	5755	3173	3101	3063	2991	2953	3082	2972	97	905	100	1870	5	1	97475774	2856	-5.01	2.56	12	3.05	-585.00	1146.00	4005	20240731	-26.84	1229	20240705	138.41	3955	-25.92	20250213	2790	5.02	20250102	4005	-26.84	20240731	1229	138.41	20240705	3.46	N	255220	100	97 억	202239	N	N	N	N
4	20250228	141129	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2940	-90	5	-2.97	7859786880	2617319	127.10	3030	3100	2920	3935	2125	3030	3002.91	0.21	4562	3173	3101	3063	2991	2953	3082	2972	97	905	100	1870	5	1	97475774	2866	-5.03	2.57	12	2.69	-585.00	1146.00	4005	20240731	-26.59	1229	20240705	139.22	3955	-25.66	20250213	2790	5.38	20250102	4005	-26.59	20240731	1229	139.22	20240705	3.46	N	255220	100	97 억	202239	N	N	N	N
5	20250228	131122	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2940	-90	5	-2.97	7412289545	2465336	119.72	3030	3100	2920	3935	2125	3030	3006.53	0.21	5115	3173	3101	3063	2991	2953	3082	2972	97	905	100	1870	5	1	97475774	2866	-5.03	2.57	12	2.53	-585.00	1146.00	4005	20240731	-26.59	1229	20240705	139.22	3955	-25.66	20250213	2790	5.38	20250102	4005	-26.59	20240731	1229	139.22	20240705	3.46	N	255220	100	97 억	202239	N	N	N	N
6	20250228	121118	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	-55	5	-1.82	6105343295	2022110	98.20	3030	3100	2965	3935	2125	3030	3019.25	0.21	4221	3173	3101	3063	2991	2953	3082	2972	97	905	100	1870	5	1	97475774	2900	-5.09	2.60	12	2.07	-585.00	1146.00	4005	20240731	-25.72	1229	20240705	142.07	3955	-24.78	20250213	2790	6.63	20250102	4005	-25.72	20240731	1229	142.07	20240705	3.46	N	255220	100	97 억	202239	N	N	N	N
7	20250228	111120	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	-40	5	-1.32	5449689180	1801831	87.50	3030	3100	2965	3935	2125	3030	3024.50	0.21	17500	3173	3101	3063	2991	2953	3082	2972	97	905	100	1870	5	1	97475774	2915	-5.11	2.61	12	1.85	-585.00	1146.00	4005	20240731	-25.34	1229	20240705	143.29	3955	-24.40	20250213	2790	7.17	20250102	4005	-25.34	20240731	1229	143.29	20240705	3.46	N	255220	100	97 억	202239	N	N	N	N
8	20250228	101119	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	-55	5	-1.82	4898504550	1616856	78.52	3030	3100	2965	3935	2125	3030	3029.65	0.21	32573	3173	3101	3063	2991	2953	3082	2972	97	905	100	1870	5	1	97475774	2900	-5.09	2.60	12	1.66	-585.00	1146.00	4005	20240731	-25.72	1229	20240705	142.07	3955	-24.78	20250213	2790	6.63	20250102	4005	-25.72	20240731	1229	142.07	20240705	3.46	N	255220	100	97 억	202239	N	N	N	N
9	20250228	091123	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3060	30	2	0.99	1770320905	583329	28.33	3030	3065	2965	3935	2125	3030	3034.93	0.21	2025	3173	3101	3063	2991	2953	3082	2972	97	905	100	1870	5	1	97475774	2983	-5.23	2.67	12	0.60	-585.00	1146.00	4005	20240731	-23.60	1229	20240705	148.98	3955	-22.63	20250213	2790	9.68	20250102	4005	-23.60	20240731	1229	148.98	20240705	3.46	N	255220	100	97 억	202239	N	N	N	N
10	20250227	161110	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	-80	5	-2.57	6167942385	2015835	55.41	3125	3135	3025	4040	2180	3110	3059.89	0.33	-230275	3206	3157	3116	3067	3026	3182	3092	97	930	100	1920	5	1	97475774	2954	-5.18	2.64	12	2.07	-585.00	1146.00	4005	20240731	-24.34	1229	20240705	146.54	3955	-23.39	20250213	2790	8.60	20250102	4005	-24.34	20240731	1229	146.54	20240705	3.44	N	255220	100	97 억	320106	N	N	N	N
11	20250227	151112	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	-70	5	-2.25	5856961350	1913289	52.59	3125	3135	3025	4040	2180	3110	3061.20	0.33	-217145	3206	3157	3116	3067	3026	3182	3092	97	930	100	1920	5	1	97475774	2963	-5.20	2.65	12	1.96	-585.00	1146.00	4005	20240731	-24.09	1229	20240705	147.36	3955	-23.14	20250213	2790	8.96	20250102	4005	-24.09	20240731	1229	147.36	20240705	3.44	N	255220	100	97 억	320106	N	N	N	N
12	20250227	141113	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	-75	5	-2.41	4998445400	1630207	44.81	3125	3135	3025	4040	2180	3110	3066.14	0.33	-206427	3206	3157	3116	3067	3026	3182	3092	97	930	100	1920	5	1	97475774	2958	-5.19	2.65	12	1.67	-585.00	1146.00	4005	20240731	-24.22	1229	20240705	146.95	3955	-23.26	20250213	2790	8.78	20250102	4005	-24.22	20240731	1229	146.95	20240705	3.44	N	255220	100	97 억	320106	N	N	N	N
13	20250227	131111	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3060	-50	5	-1.61	4448655620	1449692	39.85	3125	3135	3025	4040	2180	3110	3068.69	0.33	-145364	3206	3157	3116	3067	3026	3182	3092	97	930	100	1920	5	1	97475774	2983	-5.23	2.67	12	1.49	-585.00	1146.00	4005	20240731	-23.60	1229	20240705	148.98	3955	-22.63	20250213	2790	9.68	20250102	4005	-23.60	20240731	1229	148.98	20240705	3.44	N	255220	100	97 억	320106	N	N	N	N
14	20250227	121108	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	-65	5	-2.09	4095470565	1333721	36.66	3125	3135	3025	4040	2180	3110	3070.71	0.33	-147414	3206	3157	3116	3067	3026	3182	3092	97	930	100	1920	5	1	97475774	2968	-5.21	2.66	12	1.37	-585.00	1146.00	4005	20240731	-23.97	1229	20240705	147.76	3955	-23.01	20250213	2790	9.14	20250102	4005	-23.97	20240731	1229	147.76	20240705	3.44	N	255220	100	97 억	320106	N	N	N	N
15	20250227	111117	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	-65	5	-2.09	3596719070	1169623	32.15	3125	3135	3035	4040	2180	3110	3075.11	0.33	-147472	3206	3157	3116	3067	3026	3182	3092	97	930	100	1920	5	1	97475774	2968	-5.21	2.66	12	1.20	-585.00	1146.00	4005	20240731	-23.97	1229	20240705	147.76	3955	-23.01	20250213	2790	9.14	20250102	4005	-23.97	20240731	1229	147.76	20240705	3.44	N	255220	100	97 억	320106	N	N	N	N
16	20250227	101145	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3055	-55	5	-1.77	3025237280	982291	27.00	3125	3135	3035	4040	2180	3110	3079.78	0.33	-111399	3206	3157	3116	3067	3026	3182	3092	97	930	100	1920	5	1	97475774	2978	-5.22	2.67	12	1.01	-585.00	1146.00	4005	20240731	-23.72	1229	20240705	148.58	3955	-22.76	20250213	2790	9.50	20250102	4005	-23.72	20240731	1229	148.58	20240705	3.44	N	255220	100	97 억	320106	N	N	N	N
17	20250227	091156	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3120	10	2	0.32	944258235	303884	8.35	3125	3135	3085	4040	2180	3110	3107.30	0.33	-57714	3206	3157	3116	3067	3026	3182	3092	97	930	100	1920	5	1	97475774	3041	-5.33	2.72	12	0.31	-585.00	1146.00	4005	20240731	-22.10	1229	20240705	153.86	3955	-21.11	20250213	2790	11.83	20250102	4005	-22.10	20240731	1229	153.86	20240705	3.44	N	255220	100	97 억	320106	N	N	N	N
18	20250226	161110	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3110	75	2	2.47	11206465550	3583829	151.34	3085	3165	3075	3945	2125	3035	3126.99	0.21	117226	3198	3116	3068	2986	2938	3092	2962	97	910	100	1880	5	1	97475774	3031	-5.32	2.71	12	3.68	-585.00	1146.00	4005	20240731	-22.35	1229	20240705	153.05	3955	-21.37	20250213	2790	11.47	20250102	4005	-22.35	20240731	1229	153.05	20240705	3.29	N	255220	100	97 억	203875	N	N	N	N
19	20250226	151115	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	60	2	1.98	10931084520	3495059	147.59	3085	3165	3075	3945	2125	3035	3127.61	0.21	121144	3198	3116	3068	2986	2938	3092	2962	97	910	100	1880	5	1	97475774	3017	-5.29	2.70	12	3.59	-585.00	1146.00	4005	20240731	-22.72	1229	20240705	151.83	3955	-21.74	20250213	2790	10.93	20250102	4005	-22.72	20240731	1229	151.83	20240705	3.29	N	255220	100	97 억	203875	N	N	N	N
20	20250226	141113	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3140	105	2	3.46	9807960335	3134420	132.36	3085	3165	3075	3945	2125	3035	3129.15	0.21	143508	3198	3116	3068	2986	2938	3092	2962	97	910	100	1880	5	1	97475774	3061	-5.37	2.74	12	3.22	-585.00	1146.00	4005	20240731	-21.60	1229	20240705	155.49	3955	-20.61	20250213	2790	12.54	20250102	4005	-21.60	20240731	1229	155.49	20240705	3.29	N	255220	100	97 억	203875	N	N	N	N
21	20250226	131111	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	95	2	3.13	8480940020	2712101	114.52	3085	3165	3075	3945	2125	3035	3127.11	0.21	30589	3198	3116	3068	2986	2938	3092	2962	97	910	100	1880	5	1	97475774	3051	-5.35	2.73	12	2.78	-585.00	1146.00	4005	20240731	-21.85	1229	20240705	154.68	3955	-20.86	20250213	2790	12.19	20250102	4005	-21.85	20240731	1229	154.68	20240705	3.29	N	255220	100	97 억	203875	N	N	N	N
22	20250226	121111	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3115	80	2	2.64	7763112450	2481701	104.80	3085	3165	3075	3945	2125	3035	3128.18	0.21	40125	3198	3116	3068	2986	2938	3092	2962	97	910	100	1880	5	1	97475774	3036	-5.32	2.72	12	2.55	-585.00	1146.00	4005	20240731	-22.22	1229	20240705	153.46	3955	-21.24	20250213	2790	11.65	20250102	4005	-22.22	20240731	1229	153.46	20240705	3.29	N	255220	100	97 억	203875	N	N	N	N
23	20250226	111110	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	95	2	3.13	7118006390	2274958	96.07	3085	3165	3075	3945	2125	3035	3128.89	0.21	62433	3198	3116	3068	2986	2938	3092	2962	97	910	100	1880	5	1	97475774	3051	-5.35	2.73	12	2.33	-585.00	1146.00	4005	20240731	-21.85	1229	20240705	154.68	3955	-20.86	20250213	2790	12.19	20250102	4005	-21.85	20240731	1229	154.68	20240705	3.29	N	255220	100	97 억	203875	N	N	N	N
24	20250226	101107	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	95	2	3.13	6358441270	2031935	85.80	3085	3165	3075	3945	2125	3035	3129.30	0.21	49718	3198	3116	3068	2986	2938	3092	2962	97	910	100	1880	5	1	97475774	3051	-5.35	2.73	12	2.08	-585.00	1146.00	4005	20240731	-21.85	1229	20240705	154.68	3955	-20.86	20250213	2790	12.19	20250102	4005	-21.85	20240731	1229	154.68	20240705	3.29	N	255220	100	97 억	203875	N	N	N	N
25	20250226	091118	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3140	105	2	3.46	2568851320	822860	34.75	3085	3165	3075	3945	2125	3035	3121.97	0.21	34710	3198	3116	3068	2986	2938	3092	2962	97	910	100	1880	5	1	97475774	3061	-5.37	2.74	12	0.84	-585.00	1146.00	4005	20240731	-21.60	1229	20240705	155.49	3955	-20.61	20250213	2790	12.54	20250102	4005	-21.60	20240731	1229	155.49	20240705	3.29	N	255220	100	97 억	203875	N	N	N	N
26	20250225	161102	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	-85	5	-2.72	7062501265	2307450	73.05	3105	3150	3020	4055	2185	3120	3060.58	0.26	-44945	3240	3180	3130	3070	3020	3155	3045	97	935	100	1930	5	1	97475774	2958	-5.19	2.65	12	2.37	-585.00	1146.00	4005	20240731	-24.22	1229	20240705	146.95	3955	-23.26	20250213	2790	8.78	20250102	4005	-24.22	20240731	1229	146.95	20240705	3.21	N	255220	100	97 억	248723	N	N	N	N
27	20250225	151102	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	-90	5	-2.88	6687824840	2183918	69.14	3105	3150	3020	4055	2185	3120	3062.08	0.26	-44164	3240	3180	3130	3070	3020	3155	3045	97	935	100	1930	5	1	97475774	2954	-5.18	2.64	12	2.24	-585.00	1146.00	4005	20240731	-24.34	1229	20240705	146.54	3955	-23.39	20250213	2790	8.60	20250102	4005	-24.34	20240731	1229	146.54	20240705	3.21	N	255220	100	97 억	248723	N	N	N	N
28	20250225	141100	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	-90	5	-2.88	6071784905	1980690	62.71	3105	3150	3020	4055	2185	3120	3065.25	0.26	-39852	3240	3180	3130	3070	3020	3155	3045	97	935	100	1930	5	1	97475774	2954	-5.18	2.64	12	2.03	-585.00	1146.00	4005	20240731	-24.34	1229	20240705	146.54	3955	-23.39	20250213	2790	8.60	20250102	4005	-24.34	20240731	1229	146.54	20240705	3.21	N	255220	100	97 억	248723	N	N	N	N
29	20250225	131107	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	-75	5	-2.40	5148206285	1676102	53.07	3105	3150	3030	4055	2185	3120	3071.28	0.26	-37242	3240	3180	3130	3070	3020	3155	3045	97	935	100	1930	5	1	97475774	2968	-5.21	2.66	12	1.72	-585.00	1146.00	4005	20240731	-23.97	1229	20240705	147.76	3955	-23.01	20250213	2790	9.14	20250102	4005	-23.97	20240731	1229	147.76	20240705	3.21	N	255220	100	97 억	248723	N	N	N	N
30	20250225	121103	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3060	-60	5	-1.92	4225352390	1373287	43.48	3105	3150	3055	4055	2185	3120	3076.54	0.26	-31522	3240	3180	3130	3070	3020	3155	3045	97	935	100	1930	5	1	97475774	2983	-5.23	2.67	12	1.41	-585.00	1146.00	4005	20240731	-23.60	1229	20240705	148.98	3955	-22.63	20250213	2790	9.68	20250102	4005	-23.60	20240731	1229	148.98	20240705	3.21	N	255220	100	97 억	248723	N	N	N	N
31	20250225	111101	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3080	-40	5	-1.28	3406756380	1106159	35.02	3105	3150	3055	4055	2185	3120	3079.49	0.26	-11561	3240	3180	3130	3070	3020	3155	3045	97	935	100	1930	5	1	97475774	3002	-5.26	2.69	12	1.13	-585.00	1146.00	4005	20240731	-23.10	1229	20240705	150.61	3955	-22.12	20250213	2790	10.39	20250102	4005	-23.10	20240731	1229	150.61	20240705	3.21	N	255220	100	97 억	248723	N	N	N	N
32	20250225	101059	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3075	-45	5	-1.44	2781307025	903217	28.60	3105	3150	3055	4055	2185	3120	3078.94	0.26	10854	3240	3180	3130	3070	3020	3155	3045	97	935	100	1930	5	1	97475774	2997	-5.26	2.68	12	0.93	-585.00	1146.00	4005	20240731	-23.22	1229	20240705	150.20	3955	-22.25	20250213	2790	10.22	20250102	4005	-23.22	20240731	1229	150.20	20240705	3.21	N	255220	100	97 억	248723	N	N	N	N
33	20250225	091106	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	-30	5	-0.96	1104868490	356543	11.29	3105	3150	3065	4055	2185	3120	3098.31	0.26	14627	3240	3180	3130	3070	3020	3155	3045	97	935	100	1930	5	1	97475774	3012	-5.28	2.70	12	0.37	-585.00	1146.00	4005	20240731	-22.85	1229	20240705	151.42	3955	-21.87	20250213	2790	10.75	20250102	4005	-22.85	20240731	1229	151.42	20240705	3.21	N	255220	100	97 억	248723	N	N	N	N
34	20250224	161053	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3120	15	2	0.48	9757632125	3108158	126.36	3175	3190	3080	4035	2175	3105	3139.73	0.72	-458542	3208	3156	3078	3026	2948	3182	3052	97	930	100	1920	5	1	97475774	3041	-5.33	2.72	12	3.19	-585.00	1146.00	4005	20240731	-22.10	1229	20240705	153.86	3955	-21.11	20250213	2790	11.83	20250102	4005	-22.10	20240731	1229	153.86	20240705	3.28	N	255220	100	97 억	704043	N	N	N	N
35	20250224	151053	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3115	10	2	0.32	9342684390	2975249	120.96	3175	3190	3080	4035	2175	3105	3140.35	0.72	-431701	3208	3156	3078	3026	2948	3182	3052	97	930	100	1920	5	1	97475774	3036	-5.32	2.72	12	3.05	-585.00	1146.00	4005	20240731	-22.22	1229	20240705	153.46	3955	-21.24	20250213	2790	11.65	20250102	4005	-22.22	20240731	1229	153.46	20240705	3.28	N	255220	100	97 억	704043	N	N	N	N
36	20250224	141051	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3115	10	2	0.32	8662016865	2756709	112.07	3175	3190	3080	4035	2175	3105	3142.40	0.72	-395820	3208	3156	3078	3026	2948	3182	3052	97	930	100	1920	5	1	97475774	3036	-5.32	2.72	12	2.83	-585.00	1146.00	4005	20240731	-22.22	1229	20240705	153.46	3955	-21.24	20250213	2790	11.65	20250102	4005	-22.22	20240731	1229	153.46	20240705	3.28	N	255220	100	97 억	704043	N	N	N	N
37	20250224	131053	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3125	20	2	0.64	8006155405	2546071	103.51	3175	3190	3080	4035	2175	3105	3144.80	0.72	-368410	3208	3156	3078	3026	2948	3182	3052	97	930	100	1920	5	1	97475774	3046	-5.34	2.73	12	2.61	-585.00	1146.00	4005	20240731	-21.97	1229	20240705	154.27	3955	-20.99	20250213	2790	12.01	20250102	4005	-21.97	20240731	1229	154.27	20240705	3.28	N	255220	100	97 억	704043	N	N	N	N
38	20250224	121050	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	25	2	0.81	7532550045	2394598	97.35	3175	3190	3080	4035	2175	3105	3145.95	0.72	-335765	3208	3156	3078	3026	2948	3182	3052	97	930	100	1920	5	1	97475774	3051	-5.35	2.73	12	2.46	-585.00	1146.00	4005	20240731	-21.85	1229	20240705	154.68	3955	-20.86	20250213	2790	12.19	20250102	4005	-21.85	20240731	1229	154.68	20240705	3.28	N	255220	100	97 억	704043	N	N	N	N
39	20250224	111048	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3145	40	2	1.29	6745429630	2143611	87.15	3175	3190	3080	4035	2175	3105	3147.11	0.72	-316120	3208	3156	3078	3026	2948	3182	3052	97	930	100	1920	5	1	97475774	3066	-5.38	2.74	12	2.20	-585.00	1146.00	4005	20240731	-21.47	1229	20240705	155.90	3955	-20.48	20250213	2790	12.72	20250102	4005	-21.47	20240731	1229	155.90	20240705	3.28	N	255220	100	97 억	704043	N	N	N	N
40	20250224	101047	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3115	10	2	0.32	4282580815	1363231	55.42	3175	3190	3080	4035	2175	3105	3141.98	0.72	-233459	3208	3156	3078	3026	2948	3182	3052	97	930	100	1920	5	1	97475774	3036	-5.32	2.72	12	1.40	-585.00	1146.00	4005	20240731	-22.22	1229	20240705	153.46	3955	-21.24	20250213	2790	11.65	20250102	4005	-22.22	20240731	1229	153.46	20240705	3.28	N	255220	100	97 억	704043	N	N	N	N
41	20250224	091055	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3185	80	2	2.58	1896004860	600306	24.41	3175	3185	3140	4035	2175	3105	3160.05	0.72	-76437	3208	3156	3078	3026	2948	3182	3052	97	930	100	1920	5	1	97475774	3105	-5.44	2.78	12	0.62	-585.00	1146.00	4005	20240731	-20.47	1229	20240705	159.15	3955	-19.47	20250213	2790	14.16	20250102	4005	-20.47	20240731	1229	159.15	20240705	3.28	N	255220	100	97 억	704043	N	N	N	N
42	20250221	161045	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3105	50	2	1.64	7338056725	2386664	62.54	3015	3130	3000	3970	2140	3055	3074.51	0.71	73128	3188	3121	3073	3006	2958	3097	2982	97	915	100	1890	5	1	97475774	3027	-5.31	2.71	12	2.45	-585.00	1146.00	4005	20240731	-22.47	1221	20240208	154.30	3955	-21.49	20250213	2790	11.29	20250102	4005	-22.47	20240731	1229	152.64	20240705	3.31	N	255220	100	97 억	689082	N	N	N	N
43	20250221	151049	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	40	2	1.31	7003527020	2278772	59.72	3015	3130	3000	3970	2140	3055	3073.38	0.71	93424	3188	3121	3073	3006	2958	3097	2982	97	915	100	1890	5	1	97475774	3017	-5.29	2.70	12	2.34	-585.00	1146.00	4005	20240731	-22.72	1221	20240208	153.48	3955	-21.74	20250213	2790	10.93	20250102	4005	-22.72	20240731	1229	151.83	20240705	3.31	N	255220	100	97 억	689082	N	N	N	N
44	20250221	141049	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	35	2	1.15	6298166565	2051069	53.75	3015	3130	3000	3970	2140	3055	3070.68	0.71	72426	3188	3121	3073	3006	2958	3097	2982	97	915	100	1890	5	1	97475774	3012	-5.28	2.70	12	2.10	-585.00	1146.00	4005	20240731	-22.85	1221	20240208	153.07	3955	-21.87	20250213	2790	10.75	20250102	4005	-22.85	20240731	1229	151.42	20240705	3.31	N	255220	100	97 억	689082	N	N	N	N
45	20250221	131048	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	40	2	1.31	5552722805	1809333	47.42	3015	3130	3000	3970	2140	3055	3068.94	0.71	70969	3188	3121	3073	3006	2958	3097	2982	97	915	100	1890	5	1	97475774	3017	-5.29	2.70	12	1.86	-585.00	1146.00	4005	20240731	-22.72	1221	20240208	153.48	3955	-21.74	20250213	2790	10.93	20250102	4005	-22.72	20240731	1229	151.83	20240705	3.31	N	255220	100	97 억	689082	N	N	N	N
46	20250221	121049	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	35	2	1.15	4967347490	1619298	42.44	3015	3130	3000	3970	2140	3055	3067.60	0.71	38221	3188	3121	3073	3006	2958	3097	2982	97	915	100	1890	5	1	97475774	3012	-5.28	2.70	12	1.66	-585.00	1146.00	4005	20240731	-22.85	1221	20240208	153.07	3955	-21.87	20250213	2790	10.75	20250102	4005	-22.85	20240731	1229	151.42	20240705	3.31	N	255220	100	97 억	689082	N	N	N	N
47	20250221	111044	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	35	2	1.15	4107333985	1342423	35.18	3015	3115	3000	3970	2140	3055	3059.65	0.71	76790	3188	3121	3073	3006	2958	3097	2982	97	915	100	1890	5	1	97475774	3012	-5.28	2.70	12	1.38	-585.00	1146.00	4005	20240731	-22.85	1221	20240208	153.07	3955	-21.87	20250213	2790	10.75	20250102	4005	-22.85	20240731	1229	151.42	20240705	3.31	N	255220	100	97 억	689082	N	N	N	N
48	20250221	101046	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3085	30	2	0.98	3104092220	1018194	26.68	3015	3100	3000	3970	2140	3055	3048.62	0.71	83933	3188	3121	3073	3006	2958	3097	2982	97	915	100	1890	5	1	97475774	3007	-5.27	2.69	12	1.04	-585.00	1146.00	4005	20240731	-22.97	1221	20240208	152.66	3955	-22.00	20250213	2790	10.57	20250102	4005	-22.97	20240731	1229	151.02	20240705	3.31	N	255220	100	97 억	689082	N	N	N	N
49	20250221	091049	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	-30	5	-0.98	650889710	215204	5.64	3015	3045	3000	3970	2140	3055	3024.40	0.71	28746	3188	3121	3073	3006	2958	3097	2982	97	915	100	1890	5	1	97475774	2949	-5.17	2.64	12	0.22	-585.00	1146.00	4005	20240731	-24.47	1221	20240208	147.75	3955	-23.51	20250213	2790	8.42	20250102	4005	-24.47	20240731	1229	146.14	20240705	3.31	N	255220	100	97 억	689082	N	N	N	N
50	20250220	161041	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3055	-90	5	-2.86	11526777170	3761849	58.74	3080	3140	3025	4085	2205	3145	3064.16	0.33	372523	3445	3295	3215	3065	2985	3255	3025	97	940	100	1940	5	1	97475774	2978	-5.22	2.67	12	3.86	-585.00	1146.00	4005	20240731	-23.72	1221	20240208	150.20	3955	-22.76	20250213	2790	9.50	20250102	4005	-23.72	20240731	1229	148.58	20240705	3.23	N	255220	100	97 억	318702	N	N	N	N
51	20250220	151044	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3055	-90	5	-2.86	11154692070	3640010	56.84	3080	3140	3025	4085	2205	3145	3064.45	0.33	379308	3445	3295	3215	3065	2985	3255	3025	97	940	100	1940	5	1	97475774	2978	-5.22	2.67	12	3.73	-585.00	1146.00	4005	20240731	-23.72	1221	20240208	150.20	3955	-22.76	20250213	2790	9.50	20250102	4005	-23.72	20240731	1229	148.58	20240705	3.23	N	255220	100	97 억	318702	N	N	N	N
52	20250220	141045	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3070	-75	5	-2.38	9967252855	3252073	50.78	3080	3140	3025	4085	2205	3145	3064.87	0.33	366879	3445	3295	3215	3065	2985	3255	3025	97	940	100	1940	5	1	97475774	2993	-5.25	2.68	12	3.34	-585.00	1146.00	4005	20240731	-23.35	1221	20240208	151.43	3955	-22.38	20250213	2790	10.04	20250102	4005	-23.35	20240731	1229	149.80	20240705	3.23	N	255220	100	97 억	318702	N	N	N	N
53	20250220	131041	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	-55	5	-1.75	8962995315	2925326	45.68	3080	3140	3025	4085	2205	3145	3063.91	0.33	367435	3445	3295	3215	3065	2985	3255	3025	97	940	100	1940	5	1	97475774	3012	-5.28	2.70	12	3.00	-585.00	1146.00	4005	20240731	-22.85	1221	20240208	153.07	3955	-21.87	20250213	2790	10.75	20250102	4005	-22.85	20240731	1229	151.42	20240705	3.23	N	255220	100	97 억	318702	N	N	N	N
54	20250220	121043	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3085	-60	5	-1.91	8283871880	2704620	42.23	3080	3140	3025	4085	2205	3145	3062.84	0.33	358175	3445	3295	3215	3065	2985	3255	3025	97	940	100	1940	5	1	97475774	3007	-5.27	2.69	12	2.77	-585.00	1146.00	4005	20240731	-22.97	1221	20240208	152.66	3955	-22.00	20250213	2790	10.57	20250102	4005	-22.97	20240731	1229	151.02	20240705	3.23	N	255220	100	97 억	318702	N	N	N	N
55	20250220	111042	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3065	-80	5	-2.54	7426591515	2424974	37.87	3080	3140	3025	4085	2205	3145	3062.52	0.33	282405	3445	3295	3215	3065	2985	3255	3025	97	940	100	1940	5	1	97475774	2988	-5.24	2.67	12	2.49	-585.00	1146.00	4005	20240731	-23.47	1221	20240208	151.02	3955	-22.50	20250213	2790	9.86	20250102	4005	-23.47	20240731	1229	149.39	20240705	3.23	N	255220	100	97 억	318702	N	N	N	N
56	20250220	101042	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	-95	5	-3.02	6559958250	2141259	33.44	3080	3140	3025	4085	2205	3145	3063.57	0.33	297482	3445	3295	3215	3065	2985	3255	3025	97	940	100	1940	5	1	97475774	2973	-5.21	2.66	12	2.20	-585.00	1146.00	4005	20240731	-23.85	1221	20240208	149.80	3955	-22.88	20250213	2790	9.32	20250102	4005	-23.85	20240731	1229	148.17	20240705	3.23	N	255220	100	97 억	318702	N	N	N	N
57	20250220	091046	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3105	-40	5	-1.27	2361384650	768396	12.00	3080	3105	3035	4085	2205	3145	3073.06	0.33	230232	3445	3295	3215	3065	2985	3255	3025	97	940	100	1940	5	1	97475774	3027	-5.31	2.71	12	0.79	-585.00	1146.00	4005	20240731	-22.47	1221	20240208	154.30	3955	-21.49	20250213	2790	11.29	20250102	4005	-22.47	20240731	1229	152.64	20240705	3.23	N	255220	100	97 억	318702	N	N	N	N
58	20250219	161038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3145	-185	5	-5.56	19991595170	6264877	176.52	3350	3365	3135	4325	2335	3330	3191.10	0.46	-135974	3436	3382	3341	3287	3246	3362	3267	97	995	100	2060	5	1	97330253	3061	-5.38	2.74	12	6.44	-585.00	1146.00	4005	20240731	-21.47	1221	20240208	157.58	3955	-20.48	20250213	2790	12.72	20250102	4005	-21.47	20240731	1229	155.90	20240705	3.22	N	255220	100	97 억	447069	N	N	N	N
59	20250219	151041	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3145	-185	5	-5.56	19420011610	6083160	171.40	3350	3365	3135	4325	2335	3330	3192.38	0.46	-103748	3436	3382	3341	3287	3246	3362	3267	97	995	100	2060	5	1	97330253	3061	-5.38	2.74	12	6.25	-585.00	1146.00	4005	20240731	-21.47	1221	20240208	157.58	3955	-20.48	20250213	2790	12.72	20250102	4005	-21.47	20240731	1229	155.90	20240705	3.22	N	255220	100	97 억	447069	N	N	N	N
60	20250219	141037	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3155	-175	5	-5.26	17451185410	5457815	153.78	3350	3365	3145	4325	2335	3330	3197.42	0.46	-24466	3436	3382	3341	3287	3246	3362	3267	97	995	100	2060	5	1	97330253	3071	-5.39	2.75	12	5.61	-585.00	1146.00	4005	20240731	-21.22	1221	20240208	158.39	3955	-20.23	20250213	2790	13.08	20250102	4005	-21.22	20240731	1229	156.71	20240705	3.22	N	255220	100	97 억	447069	N	N	N	N
61	20250219	131038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3170	-160	5	-4.80	15216497015	4750245	133.84	3350	3365	3145	4325	2335	3330	3203.26	0.46	39665	3436	3382	3341	3287	3246	3362	3267	97	995	100	2060	5	1	97330253	3085	-5.42	2.77	12	4.88	-585.00	1146.00	4005	20240731	-20.85	1221	20240208	159.62	3955	-19.85	20250213	2790	13.62	20250102	4005	-20.85	20240731	1229	157.93	20240705	3.22	N	255220	100	97 억	447069	N	N	N	N
62	20250219	121038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3180	-150	5	-4.50	14246891895	4444483	125.23	3350	3365	3145	4325	2335	3330	3205.47	0.46	73395	3436	3382	3341	3287	3246	3362	3267	97	995	100	2060	5	1	97330253	3095	-5.44	2.77	12	4.57	-585.00	1146.00	4005	20240731	-20.60	1221	20240208	160.44	3955	-19.60	20250213	2790	13.98	20250102	4005	-20.60	20240731	1229	158.75	20240705	3.22	N	255220	100	97 억	447069	N	N	N	N
63	20250219	111039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3170	-160	5	-4.80	13351275725	4162363	117.28	3350	3365	3145	4325	2335	3330	3207.56	0.46	80278	3436	3382	3341	3287	3246	3362	3267	97	995	100	2060	5	1	97330253	3085	-5.42	2.77	12	4.28	-585.00	1146.00	4005	20240731	-20.85	1221	20240208	159.62	3955	-19.85	20250213	2790	13.62	20250102	4005	-20.85	20240731	1229	157.93	20240705	3.22	N	255220	100	97 억	447069	N	N	N	N
64	20250219	101039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3195	-135	5	-4.05	10907410930	3392609	95.59	3350	3365	3145	4325	2335	3330	3214.99	0.46	172453	3436	3382	3341	3287	3246	3362	3267	97	995	100	2060	5	1	97330253	3110	-5.46	2.79	12	3.49	-585.00	1146.00	4005	20240731	-20.22	1221	20240208	161.67	3955	-19.22	20250213	2790	14.52	20250102	4005	-20.22	20240731	1229	159.97	20240705	3.22	N	255220	100	97 억	447069	N	N	N	N
65	20250219	091040	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3280	-50	5	-1.50	1807554865	543685	15.32	3350	3365	3280	4325	2335	3330	3324.62	0.46	23656	3436	3382	3341	3287	3246	3362	3267	97	995	100	2060	5	1	97330253	3192	-5.61	2.86	12	0.56	-585.00	1146.00	4005	20240731	-18.10	1221	20240208	168.63	3955	-17.07	20250213	2790	17.56	20250102	4005	-18.10	20240731	1229	166.88	20240705	3.22	N	255220	100	97 억	447069	N	N	N	N
66	20250218	161034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3330	15	2	0.45	11026202105	3307516	70.42	3380	3395	3300	4305	2325	3315	3333.68	0.76	-292072	3481	3397	3291	3207	3101	3440	3250	97	990	100	2050	5	1	97330253	3241	-5.69	2.91	12	3.40	-585.00	1146.00	4005	20240731	-16.85	1215	20240205	174.07	3955	-15.80	20250213	2790	19.35	20250102	4005	-16.85	20240731	1229	170.95	20240705	3.28	N	255220	100	97 억	736920	N	N	N	N
67	20250218	151037	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3325	10	2	0.30	10522599810	3156130	67.20	3380	3395	3300	4305	2325	3315	3334.02	0.76	-258547	3481	3397	3291	3207	3101	3440	3250	97	990	100	2050	5	1	97330253	3236	-5.68	2.90	12	3.24	-585.00	1146.00	4005	20240731	-16.98	1215	20240205	173.66	3955	-15.93	20250213	2790	19.18	20250102	4005	-16.98	20240731	1229	170.55	20240705	3.28	N	255220	100	97 억	736920	N	N	N	N
68	20250218	141037	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3330	15	2	0.45	9353525560	2804728	59.72	3380	3395	3300	4305	2325	3315	3334.91	0.76	-210186	3481	3397	3291	3207	3101	3440	3250	97	990	100	2050	5	1	97330253	3241	-5.69	2.91	12	2.88	-585.00	1146.00	4005	20240731	-16.85	1215	20240205	174.07	3955	-15.80	20250213	2790	19.35	20250102	4005	-16.85	20240731	1229	170.95	20240705	3.28	N	255220	100	97 억	736920	N	N	N	N
69	20250218	131034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3350	35	2	1.06	8447002970	2533238	53.94	3380	3395	3300	4305	2325	3315	3334.47	0.76	-210792	3481	3397	3291	3207	3101	3440	3250	97	990	100	2050	5	1	97330253	3261	-5.73	2.92	12	2.60	-585.00	1146.00	4005	20240731	-16.35	1215	20240205	175.72	3955	-15.30	20250213	2790	20.07	20250102	4005	-16.35	20240731	1229	172.58	20240705	3.28	N	255220	100	97 억	736920	N	N	N	N
70	20250218	121037	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3325	10	2	0.30	7151426925	2145317	45.68	3380	3395	3300	4305	2325	3315	3333.51	0.76	-192317	3481	3397	3291	3207	3101	3440	3250	97	990	100	2050	5	1	97330253	3236	-5.68	2.90	12	2.20	-585.00	1146.00	4005	20240731	-16.98	1215	20240205	173.66	3955	-15.93	20250213	2790	19.18	20250102	4005	-16.98	20240731	1229	170.55	20240705	3.28	N	255220	100	97 억	736920	N	N	N	N
71	20250218	111034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3305	-10	5	-0.30	6464172420	1938030	41.26	3380	3395	3300	4305	2325	3315	3335.43	0.76	-179034	3481	3397	3291	3207	3101	3440	3250	97	990	100	2050	5	1	97330253	3217	-5.65	2.88	12	1.99	-585.00	1146.00	4005	20240731	-17.48	1215	20240205	172.02	3955	-16.43	20250213	2790	18.46	20250102	4005	-17.48	20240731	1229	168.92	20240705	3.28	N	255220	100	97 억	736920	N	N	N	N
72	20250218	101034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3335	20	2	0.60	5023577405	1503010	32.00	3380	3395	3300	4305	2325	3315	3342.34	0.76	-161254	3481	3397	3291	3207	3101	3440	3250	97	990	100	2050	5	1	97330253	3246	-5.70	2.91	12	1.54	-585.00	1146.00	4005	20240731	-16.73	1215	20240205	174.49	3955	-15.68	20250213	2790	19.53	20250102	4005	-16.73	20240731	1229	171.36	20240705	3.28	N	255220	100	97 억	736920	N	N	N	N
73	20250218	091038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3320	5	2	0.15	2337772515	695972	14.82	3380	3395	3315	4305	2325	3315	3359.00	0.76	-144917	3481	3397	3291	3207	3101	3440	3250	97	990	100	2050	5	1	97330253	3231	-5.68	2.90	12	0.72	-585.00	1146.00	4005	20240731	-17.10	1215	20240205	173.25	3955	-16.06	20250213	2790	19.00	20250102	4005	-17.10	20240731	1229	170.14	20240705	3.28	N	255220	100	97 억	736920	N	N	N	N
74	20250217	161034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3315	-5	5	-0.15	14388836985	4371171	45.89	3260	3375	3185	4315	2325	3320	3291.53	0.50	248295	3636	3477	3371	3212	3106	3425	3160	97	995	100	2050	5	1	97330253	3226	-5.67	2.89	12	4.49	-585.00	1146.00	4005	20240731	-17.23	1215	20240205	172.84	3955	-16.18	20250213	2790	18.82	20250102	4005	-17.23	20240731	1229	169.73	20240705	3.18	N	255220	100	97 억	489509	N	Y	N	N
75	20250217	151033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3320	0	3	0.00	13923958915	4231120	44.42	3260	3375	3185	4315	2325	3320	3290.63	0.50	279464	3636	3477	3371	3212	3106	3425	3160	97	995	100	2050	5	1	97330253	3231	-5.68	2.90	12	4.35	-585.00	1146.00	4005	20240731	-17.10	1215	20240205	173.25	3955	-16.06	20250213	2790	19.00	20250102	4005	-17.10	20240731	1229	170.14	20240705	3.18	N	255220	100	97 억	489509	N	N	N	N
76	20250217	141031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3330	10	2	0.30	12932382910	3932317	41.28	3260	3375	3185	4315	2325	3320	3288.49	0.50	251001	3636	3477	3371	3212	3106	3425	3160	97	995	100	2050	5	1	97330253	3241	-5.69	2.91	12	4.04	-585.00	1146.00	4005	20240731	-16.85	1215	20240205	174.07	3955	-15.80	20250213	2790	19.35	20250102	4005	-16.85	20240731	1229	170.95	20240705	3.18	N	255220	100	97 억	489509	N	N	N	N
77	20250217	131036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3325	5	2	0.15	11779057920	3584331	37.63	3260	3375	3185	4315	2325	3320	3285.97	0.50	257051	3636	3477	3371	3212	3106	3425	3160	97	995	100	2050	5	1	97330253	3236	-5.68	2.90	12	3.68	-585.00	1146.00	4005	20240731	-16.98	1215	20240205	173.66	3955	-15.93	20250213	2790	19.18	20250102	4005	-16.98	20240731	1229	170.55	20240705	3.18	N	255220	100	97 억	489509	N	N	N	N
78	20250217	121035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3355	35	2	1.05	10326872795	3149451	33.06	3260	3375	3185	4315	2325	3320	3278.53	0.50	210789	3636	3477	3371	3212	3106	3425	3160	97	995	100	2050	5	1	97330253	3265	-5.74	2.93	12	3.24	-585.00	1146.00	4005	20240731	-16.23	1215	20240205	176.13	3955	-15.17	20250213	2790	20.25	20250102	4005	-16.23	20240731	1229	172.99	20240705	3.18	N	255220	100	97 억	489509	N	N	N	N
79	20250217	111034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3340	20	2	0.60	9460218570	2890383	30.34	3260	3375	3185	4315	2325	3320	3272.49	0.50	183003	3636	3477	3371	3212	3106	3425	3160	97	995	100	2050	5	1	97330253	3251	-5.71	2.91	12	2.97	-585.00	1146.00	4005	20240731	-16.60	1215	20240205	174.90	3955	-15.55	20250213	2790	19.71	20250102	4005	-16.60	20240731	1229	171.77	20240705	3.18	N	255220	100	97 억	489509	N	N	N	N
80	20250217	101031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3320	0	3	0.00	7351501280	2259251	23.72	3260	3340	3185	4315	2325	3320	3253.03	0.50	204210	3636	3477	3371	3212	3106	3425	3160	97	995	100	2050	5	1	97330253	3231	-5.68	2.90	12	2.32	-585.00	1146.00	4005	20240731	-17.10	1215	20240205	173.25	3955	-16.06	20250213	2790	19.00	20250102	4005	-17.10	20240731	1229	170.14	20240705	3.18	N	255220	100	97 억	489509	N	N	N	N
81	20250217	091033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3235	-85	5	-2.56	3734601505	1157832	12.15	3260	3290	3185	4315	2325	3320	3222.91	0.50	168184	3636	3477	3371	3212	3106	3425	3160	97	995	100	2050	5	1	97330253	3149	-5.53	2.82	12	1.19	-585.00	1146.00	4005	20240731	-19.23	1215	20240205	166.26	3955	-18.20	20250213	2790	15.95	20250102	4005	-19.23	20240731	1229	163.22	20240705	3.18	N	255220	100	97 억	489509	N	N	N	N
82	20250214	161026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3320	-160	5	-4.60	31487275745	9355099	24.57	3485	3530	3265	4520	2440	3480	3365.78	1.22	-704175	4163	3821	3613	3271	3063	3717	3167	97	1040	100	2150	5	1	97330253	3231	-5.68	2.90	12	9.61	-585.00	1146.00	4005	20240731	-17.10	1215	20240205	173.25	3955	-16.06	20250213	2790	19.00	20250102	4005	-17.10	20240731	1229	170.14	20240705	3.12	N	255220	100	97 억	1188335	N	N	N	N
83	20250214	151026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3310	-170	5	-4.89	30518379815	9062815	23.81	3485	3530	3265	4520	2440	3480	3367.28	1.22	-665214	4163	3821	3613	3271	3063	3717	3167	97	1040	100	2150	5	1	97330253	3222	-5.66	2.89	12	9.31	-585.00	1146.00	4005	20240731	-17.35	1215	20240205	172.43	3955	-16.31	20250213	2790	18.64	20250102	4005	-17.35	20240731	1229	169.32	20240705	3.12	N	255220	100	97 억	1188335	N	N	N	N
84	20250214	141027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3290	-190	5	-5.46	28673197585	8502597	22.33	3485	3530	3265	4520	2440	3480	3372.13	1.22	-556253	4163	3821	3613	3271	3063	3717	3167	97	1040	100	2150	5	1	97330253	3202	-5.62	2.87	12	8.74	-585.00	1146.00	4005	20240731	-17.85	1215	20240205	170.78	3955	-16.81	20250213	2790	17.92	20250102	4005	-17.85	20240731	1229	167.70	20240705	3.12	N	255220	100	97 억	1188335	N	N	N	N
85	20250214	131029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3280	-200	5	-5.75	26979151715	7986611	20.98	3485	3530	3275	4520	2440	3480	3377.89	1.22	-524257	4163	3821	3613	3271	3063	3717	3167	97	1040	100	2150	5	1	97330253	3192	-5.61	2.86	12	8.21	-585.00	1146.00	4005	20240731	-18.10	1215	20240205	169.96	3955	-17.07	20250213	2790	17.56	20250102	4005	-18.10	20240731	1229	166.88	20240705	3.12	N	255220	100	97 억	1188335	N	N	N	N
86	20250214	121026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3300	-180	5	-5.17	24548636700	7247697	19.04	3485	3530	3275	4520	2440	3480	3386.94	1.22	-380644	4163	3821	3613	3271	3063	3717	3167	97	1040	100	2150	5	1	97330253	3212	-5.64	2.88	12	7.45	-585.00	1146.00	4005	20240731	-17.60	1215	20240205	171.60	3955	-16.56	20250213	2790	18.28	20250102	4005	-17.60	20240731	1229	168.51	20240705	3.12	N	255220	100	97 억	1188335	N	N	N	N
87	20250214	111023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3325	-155	5	-4.45	22345275975	6582793	17.29	3485	3530	3275	4520	2440	3480	3394.34	1.22	-236397	4163	3821	3613	3271	3063	3717	3167	97	1040	100	2150	5	1	97330253	3236	-5.68	2.90	12	6.76	-585.00	1146.00	4005	20240731	-16.98	1215	20240205	173.66	3955	-15.93	20250213	2790	19.18	20250102	4005	-16.98	20240731	1229	170.55	20240705	3.12	N	255220	100	97 억	1188335	N	N	N	N
88	20250214	101023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3315	-165	5	-4.74	19349110120	5684904	14.93	3485	3530	3275	4520	2440	3480	3403.43	1.22	-99992	4163	3821	3613	3271	3063	3717	3167	97	1040	100	2150	5	1	97330253	3226	-5.67	2.89	12	5.84	-585.00	1146.00	4005	20240731	-17.23	1215	20240205	172.84	3955	-16.18	20250213	2790	18.82	20250102	4005	-17.23	20240731	1229	169.73	20240705	3.12	N	255220	100	97 억	1188335	N	N	N	N
89	20250214	091029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3455	-25	5	-0.72	6213785445	1796839	4.72	3485	3530	3380	4520	2440	3480	3458.03	1.22	292815	4163	3821	3613	3271	3063	3717	3167	97	1040	100	2150	5	1	97330253	3363	-5.91	3.01	12	1.85	-585.00	1146.00	4005	20240731	-13.73	1215	20240205	184.36	3955	-12.64	20250213	2790	23.84	20250102	4005	-13.73	20240731	1229	181.12	20240705	3.12	N	255220	100	97 억	1188335	N	N	N	N
90	20250213	161018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3480	90	2	2.65	138435023525	37650175	825.96	3645	3955	3405	4405	2375	3390	3676.95	0.61	601293	3516	3452	3381	3317	3246	3417	3282	97	1015	100	2100	5	1	97330253	3387	-5.95	3.04	12	38.68	-585.00	1146.00	4005	20240731	-13.11	1215	20240205	186.42	3955	-12.01	20250213	2790	24.73	20250102	4005	-13.11	20240731	1229	183.16	20240705	3.02	N	255220	100	97 억	594513	N	N	N	N
91	20250213	151018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3470	80	2	2.36	136372795465	37058462	812.97	3645	3955	3405	4405	2375	3390	3679.94	0.61	551378	3516	3452	3381	3317	3246	3417	3282	97	1015	100	2100	5	1	97330253	3377	-5.93	3.03	12	38.07	-585.00	1146.00	4005	20240731	-13.36	1215	20240205	185.60	3955	-12.26	20250213	2790	24.37	20250102	4005	-13.36	20240731	1229	182.34	20240705	3.02	N	255220	100	97 억	594513	N	N	N	N
92	20250213	141016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3415	25	2	0.74	130106236780	35234579	772.96	3645	3955	3405	4405	2375	3390	3692.57	0.61	539974	3516	3452	3381	3317	3246	3417	3282	97	1015	100	2100	5	1	97330253	3324	-5.84	2.98	12	36.20	-585.00	1146.00	4005	20240731	-14.73	1215	20240205	181.07	3955	-13.65	20250213	2790	22.40	20250102	4005	-14.73	20240731	1229	177.87	20240705	3.02	N	255220	100	97 억	594513	N	N	N	N
93	20250213	131017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3520	130	2	3.83	121217338660	32679914	716.92	3645	3955	3510	4405	2375	3390	3709.23	0.61	445015	3516	3452	3381	3317	3246	3417	3282	97	1015	100	2100	5	1	97330253	3426	-6.02	3.07	12	33.58	-585.00	1146.00	4005	20240731	-12.11	1215	20240205	189.71	3955	-11.00	20250213	2790	26.16	20250102	4005	-12.11	20240731	1229	186.41	20240705	3.02	N	255220	100	97 억	594513	N	N	N	N
94	20250213	121015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3600	210	2	6.19	113279834320	30449061	667.98	3645	3955	3550	4405	2375	3390	3720.31	0.61	561848	3516	3452	3381	3317	3246	3417	3282	97	1015	100	2100	5	1	97330253	3504	-6.15	3.14	12	31.28	-585.00	1146.00	4005	20240731	-10.11	1215	20240205	196.30	3955	-8.98	20250213	2790	29.03	20250102	4005	-10.11	20240731	1229	192.92	20240705	3.02	N	255220	100	97 억	594513	N	N	N	N
95	20250213	111015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3610	220	2	6.49	106537398490	28568649	626.73	3645	3955	3550	4405	2375	3390	3729.17	0.61	927098	3516	3452	3381	3317	3246	3417	3282	97	1015	100	2100	5	1	97330253	3514	-6.17	3.15	12	29.35	-585.00	1146.00	4005	20240731	-9.86	1215	20240205	197.12	3955	-8.72	20250213	2790	29.39	20250102	4005	-9.86	20240731	1229	193.73	20240705	3.02	N	255220	100	97 억	594513	N	N	N	N
96	20250213	101016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3640	250	2	7.37	93913844080	25051999	549.58	3645	3955	3565	4405	2375	3390	3748.76	0.61	1320994	3516	3452	3381	3317	3246	3417	3282	97	1015	100	2100	5	1	97330253	3543	-6.22	3.18	12	25.74	-585.00	1146.00	4005	20240731	-9.11	1215	20240205	199.59	3955	-7.96	20250213	2790	30.47	20250102	4005	-9.11	20240731	1229	196.18	20240705	3.02	N	255220	100	97 억	594513	N	N	N	N
97	20250213	091011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3580	190	2	5.60	22010099055	6032876	132.35	3645	3725	3565	4405	2375	3390	3648.37	0.61	80785	3516	3452	3381	3317	3246	3417	3282	97	1015	100	2100	5	1	97330253	3484	-6.12	3.12	12	6.20	-585.00	1146.00	4005	20240731	-10.61	1215	20240205	194.65	3725	-3.89	20250213	2790	28.32	20250102	4005	-10.61	20240731	1229	191.29	20240705	3.02	N	255220	100	97 억	594513	N	N	N	N
98	20250212	161009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3390	45	2	1.35	14992852750	4445547	58.89	3405	3445	3310	4345	2345	3345	3372.42	0.79	-174571	3548	3446	3383	3281	3218	3497	3332	97	1000	100	2070	5	1	97330253	3299	-5.79	2.96	12	4.57	-585.00	1146.00	4005	20240731	-15.36	1215	20240205	179.01	3530	-3.97	20250210	2790	21.51	20250102	4005	-15.36	20240731	1229	175.83	20240705	3.08	N	255220	100	97 억	769005	N	N	N	N
99	20250212	151006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3370	25	2	0.75	13893207915	4120297	54.58	3405	3445	3310	4345	2345	3345	3371.89	0.79	-130556	3548	3446	3383	3281	3218	3497	3332	97	1000	100	2070	5	1	97330253	3280	-5.76	2.94	12	4.23	-585.00	1146.00	4005	20240731	-15.86	1215	20240205	177.37	3530	-4.53	20250210	2790	20.79	20250102	4005	-15.86	20240731	1229	174.21	20240705	3.08	N	255220	100	97 억	769005	N	N	N	N
100	20250212	141008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3340	-5	5	-0.15	11312780160	3347569	44.35	3405	3445	3335	4345	2345	3345	3379.40	0.79	-157768	3548	3446	3383	3281	3218	3497	3332	97	1000	100	2070	5	1	97330253	3251	-5.71	2.91	12	3.44	-585.00	1146.00	4005	20240731	-16.60	1215	20240205	174.90	3530	-5.38	20250210	2790	19.71	20250102	4005	-16.60	20240731	1229	171.77	20240705	3.08	N	255220	100	97 억	769005	N	N	N	N
101	20250212	131011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3355	10	2	0.30	10302654085	3045369	40.34	3405	3445	3335	4345	2345	3345	3383.06	0.79	-101558	3548	3446	3383	3281	3218	3497	3332	97	1000	100	2070	5	1	97330253	3265	-5.74	2.93	12	3.13	-585.00	1146.00	4005	20240731	-16.23	1215	20240205	176.13	3530	-4.96	20250210	2790	20.25	20250102	4005	-16.23	20240731	1229	172.99	20240705	3.08	N	255220	100	97 억	769005	N	N	N	N
102	20250212	121007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3345	0	3	0.00	9490978555	2802884	37.13	3405	3445	3335	4345	2345	3345	3386.15	0.79	-69743	3548	3446	3383	3281	3218	3497	3332	97	1000	100	2070	5	1	97330253	3256	-5.72	2.92	12	2.88	-585.00	1146.00	4005	20240731	-16.48	1215	20240205	175.31	3530	-5.24	20250210	2790	19.89	20250102	4005	-16.48	20240731	1229	172.17	20240705	3.08	N	255220	100	97 억	769005	N	N	N	N
103	20250212	111006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3375	30	2	0.90	8845178365	2610568	34.58	3405	3445	3335	4345	2345	3345	3388.22	0.79	-47428	3548	3446	3383	3281	3218	3497	3332	97	1000	100	2070	5	1	97330253	3285	-5.77	2.95	12	2.68	-585.00	1146.00	4005	20240731	-15.73	1215	20240205	177.78	3530	-4.39	20250210	2790	20.97	20250102	4005	-15.73	20240731	1229	174.61	20240705	3.08	N	255220	100	97 억	769005	N	N	N	N
104	20250212	101000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3375	30	2	0.90	6378284220	1874826	24.84	3405	3445	3360	4345	2345	3345	3402.07	0.79	-5209	3548	3446	3383	3281	3218	3497	3332	97	1000	100	2070	5	1	97330253	3285	-5.77	2.95	12	1.93	-585.00	1146.00	4005	20240731	-15.73	1215	20240205	177.78	3530	-4.39	20250210	2790	20.97	20250102	4005	-15.73	20240731	1229	174.61	20240705	3.08	N	255220	100	97 억	769005	N	N	N	N
105	20250212	090934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3400	55	2	1.64	1881536335	554296	7.34	3405	3420	3360	4345	2345	3345	3394.46	0.79	18694	3548	3446	3383	3281	3218	3497	3332	97	1000	100	2070	5	1	97330253	3309	-5.81	2.97	12	0.57	-585.00	1146.00	4005	20240731	-15.11	1215	20240205	179.84	3530	-3.68	20250210	2790	21.86	20250102	4005	-15.11	20240731	1229	176.65	20240705	3.08	N	255220	100	97 억	769005	N	N	N	N
106	20250211	161011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3345	-35	5	-1.04	24769455765	7274915	99.22	3340	3485	3320	4390	2370	3380	3404.99	1.04	-245914	3613	3496	3413	3296	3213	3455	3255	97	1010	100	2090	5	1	97330253	3256	-5.72	2.92	12	7.47	-585.00	1146.00	4005	20240731	-16.48	1215	20240205	175.31	3530	-5.24	20250210	2790	19.89	20250102	4005	-16.48	20240731	1229	172.17	20240705	2.94	N	255220	100	97 억	1014373	N	N	N	N
107	20250211	151011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3355	-25	5	-0.74	23980231060	7039179	96.01	3340	3485	3320	4390	2370	3380	3406.71	1.04	-204957	3613	3496	3413	3296	3213	3455	3255	97	1010	100	2090	5	1	97330253	3265	-5.74	2.93	12	7.23	-585.00	1146.00	4005	20240731	-16.23	1215	20240205	176.13	3530	-4.96	20250210	2790	20.25	20250102	4005	-16.23	20240731	1229	172.99	20240705	2.94	N	255220	100	97 억	1014373	N	N	N	N
108	20250211	141010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3350	-30	5	-0.89	20624952875	6042788	82.42	3340	3485	3320	4390	2370	3380	3413.19	1.04	-26179	3613	3496	3413	3296	3213	3455	3255	97	1010	100	2090	5	1	97330253	3261	-5.73	2.92	12	6.21	-585.00	1146.00	4005	20240731	-16.35	1215	20240205	175.72	3530	-5.10	20250210	2790	20.07	20250102	4005	-16.35	20240731	1229	172.58	20240705	2.94	N	255220	100	97 억	1014373	N	N	N	N
109	20250211	131010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3375	-5	5	-0.15	18335461745	5361175	73.12	3340	3485	3320	4390	2370	3380	3420.10	1.04	222539	3613	3496	3413	3296	3213	3455	3255	97	1010	100	2090	5	1	97330253	3285	-5.77	2.95	12	5.51	-585.00	1146.00	4005	20240731	-15.73	1215	20240205	177.78	3530	-4.39	20250210	2790	20.97	20250102	4005	-15.73	20240731	1229	174.61	20240705	2.94	N	255220	100	97 억	1014373	N	N	N	N
110	20250211	121009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3380	0	3	0.00	17034349630	4976411	67.87	3340	3485	3320	4390	2370	3380	3423.08	1.04	315018	3613	3496	3413	3296	3213	3455	3255	97	1010	100	2090	5	1	97330253	3290	-5.78	2.95	12	5.11	-585.00	1146.00	4005	20240731	-15.61	1215	20240205	178.19	3530	-4.25	20250210	2790	21.15	20250102	4005	-15.61	20240731	1229	175.02	20240705	2.94	N	255220	100	97 억	1014373	N	N	N	N
111	20250211	111010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3400	20	2	0.59	15326031645	4473625	61.02	3340	3485	3320	4390	2370	3380	3425.93	1.04	396806	3613	3496	3413	3296	3213	3455	3255	97	1010	100	2090	5	1	97330253	3309	-5.81	2.97	12	4.60	-585.00	1146.00	4005	20240731	-15.11	1215	20240205	179.84	3530	-3.68	20250210	2790	21.86	20250102	4005	-15.11	20240731	1229	176.65	20240705	2.94	N	255220	100	97 억	1014373	N	N	N	N
112	20250211	101010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3425	45	2	1.33	10605536220	3101064	42.30	3340	3485	3320	4390	2370	3380	3420.05	1.04	267631	3613	3496	3413	3296	3213	3455	3255	97	1010	100	2090	5	1	97330253	3334	-5.85	2.99	12	3.19	-585.00	1146.00	4005	20240731	-14.48	1215	20240205	181.89	3530	-2.97	20250210	2790	22.76	20250102	4005	-14.48	20240731	1229	178.68	20240705	2.94	N	255220	100	97 억	1014373	N	N	N	N
113	20250211	091014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3440	60	2	1.78	4098572625	1196237	16.32	3340	3485	3320	4390	2370	3380	3426.48	1.04	225860	3613	3496	3413	3296	3213	3455	3255	97	1010	100	2090	5	1	97330253	3348	-5.88	3.00	12	1.23	-585.00	1146.00	4005	20240731	-14.11	1215	20240205	183.13	3530	-2.55	20250210	2790	23.30	20250102	4005	-14.11	20240731	1229	179.90	20240705	2.94	N	255220	100	97 억	1014373	N	N	N	N
114	20250210	161004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3380	0	3	0.00	24340745195	7160666	47.35	3440	3530	3330	4390	2370	3380	3399.41	1.61	-563883	3630	3505	3335	3210	3040	3567	3272	97	1010	100	2090	5	1	97330253	3290	-5.78	2.95	12	7.36	-585.00	1146.00	4005	20240731	-15.61	1215	20240205	178.19	3530	-4.25	20250210	2790	21.15	20250102	4005	-15.61	20240731	1229	175.02	20240705	2.74	N	255220	100	97 억	1566056	N	N	N	N
115	20250210	151003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3380	0	3	0.00	23551854050	6927432	45.81	3440	3530	3330	4390	2370	3380	3399.91	1.61	-579919	3630	3505	3335	3210	3040	3567	3272	97	1010	100	2090	5	1	97330253	3290	-5.78	2.95	12	7.12	-585.00	1146.00	4005	20240731	-15.61	1215	20240205	178.19	3530	-4.25	20250210	2790	21.15	20250102	4005	-15.61	20240731	1229	175.02	20240705	2.74	N	255220	100	97 억	1566056	N	N	N	N
116	20250210	141002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3385	5	2	0.15	21669543185	6369758	42.12	3440	3530	3330	4390	2370	3380	3402.08	1.61	-521605	3630	3505	3335	3210	3040	3567	3272	97	1010	100	2090	5	1	97330253	3295	-5.79	2.95	12	6.54	-585.00	1146.00	4005	20240731	-15.48	1215	20240205	178.60	3530	-4.11	20250210	2790	21.33	20250102	4005	-15.48	20240731	1229	175.43	20240705	2.74	N	255220	100	97 억	1566056	N	N	N	N
117	20250210	131006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3375	-5	5	-0.15	19770602340	5809671	38.41	3440	3530	3330	4390	2370	3380	3403.21	1.61	-461448	3630	3505	3335	3210	3040	3567	3272	97	1010	100	2090	5	1	97330253	3285	-5.77	2.95	12	5.97	-585.00	1146.00	4005	20240731	-15.73	1215	20240205	177.78	3530	-4.39	20250210	2790	20.97	20250102	4005	-15.73	20240731	1229	174.61	20240705	2.74	N	255220	100	97 억	1566056	N	N	N	N
118	20250210	121001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3380	0	3	0.00	18585718570	5458787	36.09	3440	3530	3330	4390	2370	3380	3404.91	1.61	-475947	3630	3505	3335	3210	3040	3567	3272	97	1010	100	2090	5	1	97330253	3290	-5.78	2.95	12	5.61	-585.00	1146.00	4005	20240731	-15.61	1215	20240205	178.19	3530	-4.25	20250210	2790	21.15	20250102	4005	-15.61	20240731	1229	175.02	20240705	2.74	N	255220	100	97 억	1566056	N	N	N	N
119	20250210	110957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3400	20	2	0.59	17231438785	5059802	33.46	3440	3530	3330	4390	2370	3380	3405.75	1.61	-435684	3630	3505	3335	3210	3040	3567	3272	97	1010	100	2090	5	1	97330253	3309	-5.81	2.97	12	5.20	-585.00	1146.00	4005	20240731	-15.11	1215	20240205	179.84	3530	-3.68	20250210	2790	21.86	20250102	4005	-15.11	20240731	1229	176.65	20240705	2.74	N	255220	100	97 억	1566056	N	N	N	N
120	20250210	100956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3375	-5	5	-0.15	14867702700	4362385	28.84	3440	3530	3330	4390	2370	3380	3408.41	1.61	-467999	3630	3505	3335	3210	3040	3567	3272	97	1010	100	2090	5	1	97330253	3285	-5.77	2.95	12	4.48	-585.00	1146.00	4005	20240731	-15.73	1215	20240205	177.78	3530	-4.39	20250210	2790	20.97	20250102	4005	-15.73	20240731	1229	174.61	20240705	2.74	N	255220	100	97 억	1566056	N	N	N	N
121	20250210	090954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3370	-10	5	-0.30	7894145640	2307503	15.26	3440	3530	3330	4390	2370	3380	3421.78	1.61	-269461	3630	3505	3335	3210	3040	3567	3272	97	1010	100	2090	5	1	97330253	3280	-5.76	2.94	12	2.37	-585.00	1146.00	4005	20240731	-15.86	1215	20240205	177.37	3530	-4.53	20250210	2790	20.79	20250102	4005	-15.86	20240731	1229	174.21	20240705	2.74	N	255220	100	97 억	1566056	N	N	N	N
122	20250207	160945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3380	175	2	5.46	49340915800	14782436	68.51	3200	3460	3165	4165	2245	3205	3337.91	1.32	279284	3595	3400	3240	3045	2885	3497	3142	97	960	100	1980	5	1	97330253	3290	-5.78	2.95	12	15.19	-585.00	1146.00	4005	20240731	-15.61	1212	20240125	178.88	3460	-2.31	20250207	2790	21.15	20250102	4005	-15.61	20240731	1229	175.02	20240705	2.62	N	255220	100	97 억	1285998	N	N	N	N
123	20250207	150947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3375	170	2	5.30	47343368960	14188986	65.76	3200	3460	3165	4165	2245	3205	3336.78	1.32	208734	3595	3400	3240	3045	2885	3497	3142	97	960	100	1980	5	1	97330253	3285	-5.77	2.95	12	14.58	-585.00	1146.00	4005	20240731	-15.73	1212	20240125	178.47	3460	-2.46	20250207	2790	20.97	20250102	4005	-15.73	20240731	1229	174.61	20240705	2.62	N	255220	100	97 억	1285998	N	N	N	N
124	20250207	140948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3385	180	2	5.62	34587037980	10451550	48.44	3200	3420	3165	4165	2245	3205	3309.44	1.32	-927	3595	3400	3240	3045	2885	3497	3142	97	960	100	1980	5	1	97330253	3295	-5.79	2.95	12	10.74	-585.00	1146.00	4005	20240731	-15.48	1212	20240125	179.29	3450	-1.88	20250117	2790	21.33	20250102	4005	-15.48	20240731	1229	175.43	20240705	2.62	N	255220	100	97 억	1285998	N	N	N	N
125	20250207	130944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3355	150	2	4.68	24771774475	7544499	34.96	3200	3390	3165	4165	2245	3205	3283.60	1.32	-403460	3595	3400	3240	3045	2885	3497	3142	97	960	100	1980	5	1	97330253	3265	-5.74	2.93	12	7.75	-585.00	1146.00	4005	20240731	-16.23	1212	20240125	176.82	3450	-2.75	20250117	2790	20.25	20250102	4005	-16.23	20240731	1229	172.99	20240705	2.62	N	255220	100	97 억	1285998	N	N	N	N
126	20250207	120943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3255	50	2	1.56	13475190320	4157027	19.27	3200	3315	3165	4165	2245	3205	3241.69	1.32	-248851	3595	3400	3240	3045	2885	3497	3142	97	960	100	1980	5	1	97330253	3168	-5.56	2.84	12	4.27	-585.00	1146.00	4005	20240731	-18.73	1212	20240125	168.56	3450	-5.65	20250117	2790	16.67	20250102	4005	-18.73	20240731	1229	164.85	20240705	2.62	N	255220	100	97 억	1285998	N	N	N	N
127	20250207	110942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3235	30	2	0.94	12482363065	3850522	17.85	3200	3315	3165	4165	2245	3205	3241.89	1.32	-243529	3595	3400	3240	3045	2885	3497	3142	97	960	100	1980	5	1	97330253	3149	-5.53	2.82	12	3.96	-585.00	1146.00	4005	20240731	-19.23	1212	20240125	166.91	3450	-6.23	20250117	2790	15.95	20250102	4005	-19.23	20240731	1229	163.22	20240705	2.62	N	255220	100	97 억	1285998	N	N	N	N
128	20250207	100946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3260	55	2	1.72	10643234045	3283897	15.22	3200	3315	3165	4165	2245	3205	3241.22	1.32	-324980	3595	3400	3240	3045	2885	3497	3142	97	960	100	1980	5	1	97330253	3173	-5.57	2.84	12	3.37	-585.00	1146.00	4005	20240731	-18.60	1212	20240125	168.98	3450	-5.51	20250117	2790	16.85	20250102	4005	-18.60	20240731	1229	165.26	20240705	2.62	N	255220	100	97 억	1285998	N	N	N	N
129	20250207	090951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3255	50	2	1.56	3489861125	1087924	5.04	3200	3255	3165	4165	2245	3205	3207.86	1.32	-263294	3595	3400	3240	3045	2885	3497	3142	97	960	100	1980	5	1	97330253	3168	-5.56	2.84	12	1.12	-585.00	1146.00	4005	20240731	-18.73	1212	20240125	168.56	3450	-5.65	20250117	2790	16.67	20250102	4005	-18.73	20240731	1229	164.85	20240705	2.62	N	255220	100	97 억	1285998	N	N	N	N
130	20250206	160921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3205	260	2	8.83	69792113885	21350022	1248.28	3145	3435	3080	3825	2065	2945	3269.02	0.25	1063510	3028	2986	2958	2916	2888	2972	2902	97	880	100	1820	5	1	97330253	3119	-5.48	2.80	12	21.94	-585.00	1146.00	4005	20240731	-19.98	1212	20240125	164.44	3450	-7.10	20250117	2790	14.87	20250102	4005	-19.98	20240731	1229	160.78	20240705	2.67	N	255220	100	97 억	238481	N	N	N	N
131	20250206	150925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3165	220	2	7.47	68756938335	21025471	1229.30	3145	3435	3080	3825	2065	2945	3270.17	0.25	1030056	3028	2986	2958	2916	2888	2972	2902	97	880	100	1820	5	1	97330253	3081	-5.41	2.76	12	21.60	-585.00	1146.00	4005	20240731	-20.97	1212	20240125	161.14	3450	-8.26	20250117	2790	13.44	20250102	4005	-20.97	20240731	1229	157.53	20240705	2.67	N	255220	100	97 억	238481	N	N	N	N
132	20250206	140926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3260	315	2	10.70	61895590275	18884769	1104.14	3145	3435	3080	3825	2065	2945	3277.54	0.25	670075	3028	2986	2958	2916	2888	2972	2902	97	880	100	1820	5	1	97330253	3173	-5.57	2.84	12	19.40	-585.00	1146.00	4005	20240731	-18.60	1212	20240125	168.98	3450	-5.51	20250117	2790	16.85	20250102	4005	-18.60	20240731	1229	165.26	20240705	2.67	N	255220	100	97 억	238481	N	N	N	N
133	20250206	130923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3260	315	2	10.70	56868854325	17353987	1014.64	3145	3435	3080	3825	2065	2945	3276.99	0.25	839692	3028	2986	2958	2916	2888	2972	2902	97	880	100	1820	5	1	97330253	3173	-5.57	2.84	12	17.83	-585.00	1146.00	4005	20240731	-18.60	1212	20240125	168.98	3450	-5.51	20250117	2790	16.85	20250102	4005	-18.60	20240731	1229	165.26	20240705	2.67	N	255220	100	97 억	238481	N	N	N	N
134	20250206	120919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3300	355	2	12.05	51102096260	15591965	911.62	3145	3435	3080	3825	2065	2945	3277.46	0.25	1016525	3028	2986	2958	2916	2888	2972	2902	97	880	100	1820	5	1	97330253	3212	-5.64	2.88	12	16.02	-585.00	1146.00	4005	20240731	-17.60	1212	20240125	172.28	3450	-4.35	20250117	2790	18.28	20250102	4005	-17.60	20240731	1229	168.51	20240705	2.67	N	255220	100	97 억	238481	N	N	N	N
135	20250206	110914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3245	300	2	10.19	29393576970	9138400	534.30	3145	3340	3080	3825	2065	2945	3216.49	0.25	486167	3028	2986	2958	2916	2888	2972	2902	97	880	100	1820	5	1	97330253	3158	-5.55	2.83	12	9.39	-585.00	1146.00	4005	20240731	-18.98	1212	20240125	167.74	3450	-5.94	20250117	2790	16.31	20250102	4005	-18.98	20240731	1229	164.04	20240705	2.67	N	255220	100	97 억	238481	N	N	N	N
136	20250206	100915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3290	345	2	11.71	18358855420	5766196	337.13	3145	3340	3080	3825	2065	2945	3183.88	0.25	430590	3028	2986	2958	2916	2888	2972	2902	97	880	100	1820	5	1	97330253	3202	-5.62	2.87	12	5.92	-585.00	1146.00	4005	20240731	-17.85	1212	20240125	171.45	3450	-4.64	20250117	2790	17.92	20250102	4005	-17.85	20240731	1229	167.70	20240705	2.67	N	255220	100	97 억	238481	N	N	N	N
137	20250206	090927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3125	180	2	6.11	4798094660	1527045	89.28	3145	3190	3095	3825	2065	2945	3142.08	0.25	-4037	3028	2986	2958	2916	2888	2972	2902	97	880	100	1820	5	1	97330253	3042	-5.34	2.73	12	1.57	-585.00	1146.00	4005	20240731	-21.97	1212	20240125	157.84	3450	-9.42	20250117	2790	12.01	20250102	4005	-21.97	20240731	1229	154.27	20240705	2.67	N	255220	100	97 억	238481	N	N	N	N
138	20250205	160911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2945	-40	5	-1.34	4378059090	1483335	71.99	2970	3000	2930	3880	2090	2985	2951.44	0.39	-137365	3098	3041	2973	2916	2848	3070	2945	97	895	100	1850	5	1	97330253	2866	-5.03	2.57	12	1.52	-585.00	1146.00	4005	20240731	-26.47	1212	20240125	142.99	3450	-14.64	20250117	2790	5.56	20250102	4005	-26.47	20240731	1229	139.63	20240705	2.86	N	255220	100	97 억	375222	N	N	N	N
139	20250205	150915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2945	-40	5	-1.34	4194946105	1421139	68.97	2970	3000	2930	3880	2090	2985	2951.73	0.39	-123225	3098	3041	2973	2916	2848	3070	2945	97	895	100	1850	5	1	97330253	2866	-5.03	2.57	12	1.46	-585.00	1146.00	4005	20240731	-26.47	1212	20240125	142.99	3450	-14.64	20250117	2790	5.56	20250102	4005	-26.47	20240731	1229	139.63	20240705	2.86	N	255220	100	97 억	375222	N	N	N	N
140	20250205	140915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2940	-45	5	-1.51	3753562050	1271302	61.70	2970	3000	2930	3880	2090	2985	2952.43	0.39	-103340	3098	3041	2973	2916	2848	3070	2945	97	895	100	1850	5	1	97330253	2862	-5.03	2.57	12	1.31	-585.00	1146.00	4005	20240731	-26.59	1212	20240125	142.57	3450	-14.78	20250117	2790	5.38	20250102	4005	-26.59	20240731	1229	139.22	20240705	2.86	N	255220	100	97 억	375222	N	N	N	N
141	20250205	130912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2940	-45	5	-1.51	3305135755	1118613	54.29	2970	3000	2930	3880	2090	2985	2954.57	0.39	-90120	3098	3041	2973	2916	2848	3070	2945	97	895	100	1850	5	1	97330253	2862	-5.03	2.57	12	1.15	-585.00	1146.00	4005	20240731	-26.59	1212	20240125	142.57	3450	-14.78	20250117	2790	5.38	20250102	4005	-26.59	20240731	1229	139.22	20240705	2.86	N	255220	100	97 억	375222	N	N	N	N
142	20250205	120917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2945	-40	5	-1.34	2878010185	973513	47.25	2970	3000	2930	3880	2090	2985	2956.20	0.39	-88894	3098	3041	2973	2916	2848	3070	2945	97	895	100	1850	5	1	97330253	2866	-5.03	2.57	12	1.00	-585.00	1146.00	4005	20240731	-26.47	1212	20240125	142.99	3450	-14.64	20250117	2790	5.56	20250102	4005	-26.47	20240731	1229	139.63	20240705	2.86	N	255220	100	97 억	375222	N	N	N	N
143	20250205	110911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2935	-50	5	-1.68	2617763820	885136	42.96	2970	3000	2930	3880	2090	2985	2957.35	0.39	-91948	3098	3041	2973	2916	2848	3070	2945	97	895	100	1850	5	1	97330253	2857	-5.02	2.56	12	0.91	-585.00	1146.00	4005	20240731	-26.72	1212	20240125	142.16	3450	-14.93	20250117	2790	5.20	20250102	4005	-26.72	20240731	1229	138.81	20240705	2.86	N	255220	100	97 억	375222	N	N	N	N
144	20250205	100924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2945	-40	5	-1.34	1720652270	580009	28.15	2970	3000	2935	3880	2090	2985	2966.47	0.39	-93015	3098	3041	2973	2916	2848	3070	2945	97	895	100	1850	5	1	97330253	2866	-5.03	2.57	12	0.60	-585.00	1146.00	4005	20240731	-26.47	1212	20240125	142.99	3450	-14.64	20250117	2790	5.56	20250102	4005	-26.47	20240731	1229	139.63	20240705	2.86	N	255220	100	97 억	375222	N	N	N	N
145	20250205	090928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	-10	5	-0.34	370739585	125158	6.07	2970	2980	2945	3880	2090	2985	2961.44	0.39	14557	3098	3041	2973	2916	2848	3070	2945	97	895	100	1850	5	1	97330253	2896	-5.09	2.60	12	0.13	-585.00	1146.00	4005	20240731	-25.72	1212	20240125	145.46	3450	-13.77	20250117	2790	6.63	20250102	4005	-25.72	20240731	1229	142.07	20240705	2.86	N	255220	100	97 억	375222	N	N	N	N
146	20250204	160853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	80	2	2.75	5979065535	2017283	62.11	2910	3030	2905	3775	2035	2905	2963.90	0.39	-6798	3161	3032	2961	2832	2761	2997	2797	97	870	100	1800	5	1	97043373	2897	-5.10	2.60	12	2.08	-585.00	1146.00	4005	20240731	-25.47	1212	20240125	146.29	3450	-13.48	20250117	2790	6.99	20250102	4005	-25.47	20240731	1229	142.88	20240705	2.88	N	255220	100	97 억	380844	N	N	N	N
147	20250204	150904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2965	60	2	2.07	5804098140	1958562	60.30	2910	3030	2905	3775	2035	2905	2963.45	0.39	-29	3161	3032	2961	2832	2761	2997	2797	97	870	100	1800	5	1	97043373	2877	-5.07	2.59	12	2.02	-585.00	1146.00	4005	20240731	-25.97	1212	20240125	144.64	3450	-14.06	20250117	2790	6.27	20250102	4005	-25.97	20240731	1229	141.25	20240705	2.88	N	255220	100	97 억	380844	N	N	N	N
148	20250204	140904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2965	60	2	2.07	4418466790	1493246	45.98	2910	3030	2905	3775	2035	2905	2958.97	0.39	-72117	3161	3032	2961	2832	2761	2997	2797	97	870	100	1800	5	1	97043373	2877	-5.07	2.59	12	1.54	-585.00	1146.00	4005	20240731	-25.97	1212	20240125	144.64	3450	-14.06	20250117	2790	6.27	20250102	4005	-25.97	20240731	1229	141.25	20240705	2.88	N	255220	100	97 억	380844	N	N	N	N
149	20250204	130907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	75	2	2.58	3824028595	1293078	39.81	2910	3030	2905	3775	2035	2905	2957.31	0.39	-128986	3161	3032	2961	2832	2761	2997	2797	97	870	100	1800	5	1	97043373	2892	-5.09	2.60	12	1.33	-585.00	1146.00	4005	20240731	-25.59	1212	20240125	145.87	3450	-13.62	20250117	2790	6.81	20250102	4005	-25.59	20240731	1229	142.47	20240705	2.88	N	255220	100	97 억	380844	N	N	N	N
150	20250204	120916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	80	2	2.75	3544093960	1199056	36.92	2910	3030	2905	3775	2035	2905	2955.74	0.39	-145032	3161	3032	2961	2832	2761	2997	2797	97	870	100	1800	5	1	97043373	2897	-5.10	2.60	12	1.24	-585.00	1146.00	4005	20240731	-25.47	1212	20240125	146.29	3450	-13.48	20250117	2790	6.99	20250102	4005	-25.47	20240731	1229	142.88	20240705	2.88	N	255220	100	97 억	380844	N	N	N	N
151	20250204	110857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2945	40	2	1.38	2601209095	882146	27.16	2910	3030	2905	3775	2035	2905	2948.73	0.39	-27120	3161	3032	2961	2832	2761	2997	2797	97	870	100	1800	5	1	97043373	2858	-5.03	2.57	12	0.91	-585.00	1146.00	4005	20240731	-26.47	1212	20240125	142.99	3450	-14.64	20250117	2790	5.56	20250102	4005	-26.47	20240731	1229	139.63	20240705	2.88	N	255220	100	97 억	380844	N	N	N	N
152	20250204	100903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	65	2	2.24	1913125605	649542	20.00	2910	3030	2905	3775	2035	2905	2945.35	0.39	-37953	3161	3032	2961	2832	2761	2997	2797	97	870	100	1800	5	1	97043373	2882	-5.08	2.59	12	0.67	-585.00	1146.00	4005	20240731	-25.84	1212	20240125	145.05	3450	-13.91	20250117	2790	6.45	20250102	4005	-25.84	20240731	1229	141.66	20240705	2.88	N	255220	100	97 억	380844	N	N	N	N
153	20250204	090903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2925	20	2	0.69	398473740	136567	4.20	2910	2950	2905	3775	2035	2905	2917.79	0.39	425	3161	3032	2961	2832	2761	2997	2797	97	870	100	1800	5	1	97043373	2839	-5.00	2.55	12	0.14	-585.00	1146.00	4005	20240731	-26.97	1212	20240125	141.34	3450	-15.22	20250117	2790	4.84	20250102	4005	-26.97	20240731	1229	138.00	20240705	2.88	N	255220	100	97 억	380844	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History