KissMeData/080010/price/prices-20250201.csv at 91ef4b896b692b0bd39a5f04569275dc9c3ce058

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

40 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	20250219	160652	57	100.00	KOSDAQ	유통	N	N	N	N	N	5450	20	2	0.37	54090050	9986	305.38	5410	5450	5380	7050	3810	5430	5416.59	1.07	58	5503	5466	5413	5376	5323	5485	5395	50	1620	500	4010	10	1	9835071	536	8.93	0.45	12	0.10	610.00	12236.00	6400	20240712	-14.84	4825	20241209	12.95	5450	0.00	20250218	5070	7.50	20250103	6400	-14.84	20240712	4825	12.95	20241209	0.87	N	080010	500	50 억	105296	N	N	N	N
3	20250219	150653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	-10	5	-0.18	51094030	9436	288.56	5410	5440	5380	7050	3810	5430	5414.80	1.07	58	5503	5466	5413	5376	5323	5485	5395	50	1620	500	4010	10	1	9835071	533	8.89	0.44	12	0.10	610.00	12236.00	6400	20240712	-15.31	4825	20241209	12.33	5450	-0.55	20250218	5070	6.90	20250103	6400	-15.31	20240712	4825	12.33	20241209	0.87	N	080010	500	50 억	105296	N	N	N	N
4	20250219	140650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	-10	5	-0.18	35908510	6632	202.81	5410	5440	5380	7050	3810	5430	5414.43	1.07	150	5503	5466	5413	5376	5323	5485	5395	50	1620	500	4010	10	1	9835071	533	8.89	0.44	12	0.07	610.00	12236.00	6400	20240712	-15.31	4825	20241209	12.33	5450	-0.55	20250218	5070	6.90	20250103	6400	-15.31	20240712	4825	12.33	20241209	0.87	N	080010	500	50 억	105296	N	N	N	N
5	20250219	130651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	-10	5	-0.18	21578590	3976	121.59	5410	5440	5400	7050	3810	5430	5427.21	1.07	3	5503	5466	5413	5376	5323	5485	5395	50	1620	500	4010	10	1	9835071	533	8.89	0.44	12	0.04	610.00	12236.00	6400	20240712	-15.31	4825	20241209	12.33	5450	-0.55	20250218	5070	6.90	20250103	6400	-15.31	20240712	4825	12.33	20241209	0.87	N	080010	500	50 억	105296	N	N	N	N
6	20250219	120651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	0	3	0.00	20845890	3841	117.46	5410	5440	5400	7050	3810	5430	5427.20	1.07	3	5503	5466	5413	5376	5323	5485	5395	50	1620	500	4010	10	1	9835071	534	8.90	0.44	12	0.04	610.00	12236.00	6400	20240712	-15.16	4825	20241209	12.54	5450	-0.37	20250218	5070	7.10	20250103	6400	-15.16	20240712	4825	12.54	20241209	0.87	N	080010	500	50 억	105296	N	N	N	N
7	20250219	110652	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	0	3	0.00	19239450	3545	108.41	5410	5440	5400	7050	3810	5430	5427.21	1.07	3	5503	5466	5413	5376	5323	5485	5395	50	1620	500	4010	10	1	9835071	534	8.90	0.44	12	0.04	610.00	12236.00	6400	20240712	-15.16	4825	20241209	12.54	5450	-0.37	20250218	5070	7.10	20250103	6400	-15.16	20240712	4825	12.54	20241209	0.87	N	080010	500	50 억	105296	N	N	N	N
8	20250219	100651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	-20	5	-0.37	2262380	418	12.78	5410	5420	5400	7050	3810	5430	5412.39	1.07	3	5503	5466	5413	5376	5323	5485	5395	50	1620	500	4010	10	1	9835071	532	8.87	0.44	12	0.00	610.00	12236.00	6400	20240712	-15.47	4825	20241209	12.12	5450	-0.73	20250218	5070	6.71	20250103	6400	-15.47	20240712	4825	12.12	20241209	0.87	N	080010	500	50 억	105296	N	N	N	N
9	20250219	090653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	-20	5	-0.37	108200	20	0.61	5410	5410	5410	7050	3810	5430	5410.00	1.07	0	5503	5466	5413	5376	5323	5485	5395	50	1620	500	4010	10	1	9835071	532	8.87	0.44	12	0.00	610.00	12236.00	6400	20240712	-15.47	4825	20241209	12.12	5450	-0.73	20250218	5070	6.71	20250103	6400	-15.47	20240712	4825	12.12	20241209	0.87	N	080010	500	50 억	105296	N	N	N	N
10	20250218	160650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	20	2	0.37	17247030	3178	64.55	5420	5450	5360	7030	3790	5410	5427.01	1.07	-88	5456	5432	5386	5362	5316	5445	5375	50	1620	500	4000	10	1	9835071	534	8.90	0.44	12	0.03	610.00	12236.00	6400	20240712	-15.16	4825	20241209	12.54	5450	-0.37	20250218	5070	7.10	20250103	6400	-15.16	20240712	4825	12.54	20241209	0.87	N	080010	500	50 억	105284	N	N	N	N
11	20250218	150651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	30	2	0.55	15960120	2941	59.74	5420	5450	5360	7030	3790	5410	5426.77	1.07	-88	5456	5432	5386	5362	5316	5445	5375	50	1620	500	4000	10	1	9835071	535	8.92	0.44	12	0.03	610.00	12236.00	6400	20240712	-15.00	4825	20241209	12.75	5450	-0.18	20250218	5070	7.30	20250103	6400	-15.00	20240712	4825	12.75	20241209	0.87	N	080010	500	50 억	105284	N	N	N	N
12	20250218	140651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	30	2	0.55	14998930	2764	56.14	5420	5450	5360	7030	3790	5410	5426.53	1.07	-95	5456	5432	5386	5362	5316	5445	5375	50	1620	500	4000	10	1	9835071	535	8.92	0.44	12	0.03	610.00	12236.00	6400	20240712	-15.00	4825	20241209	12.75	5450	-0.18	20250218	5070	7.30	20250103	6400	-15.00	20240712	4825	12.75	20241209	0.87	N	080010	500	50 억	105284	N	N	N	N
13	20250218	130649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	20	2	0.37	7915980	1462	29.70	5420	5430	5360	7030	3790	5410	5414.49	1.07	-100	5456	5432	5386	5362	5316	5445	5375	50	1620	500	4000	10	1	9835071	534	8.90	0.44	12	0.01	610.00	12236.00	6400	20240712	-15.16	4825	20241209	12.54	5430	0.00	20250218	5070	7.10	20250103	6400	-15.16	20240712	4825	12.54	20241209	0.87	N	080010	500	50 억	105284	N	N	N	N
14	20250218	120650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	10	2	0.18	3546840	657	13.35	5420	5420	5360	7030	3790	5410	5398.54	1.07	-100	5456	5432	5386	5362	5316	5445	5375	50	1620	500	4000	10	1	9835071	533	8.89	0.44	12	0.01	610.00	12236.00	6400	20240712	-15.31	4825	20241209	12.33	5420	0.00	20250218	5070	6.90	20250103	6400	-15.31	20240712	4825	12.33	20241209	0.87	N	080010	500	50 억	105284	N	N	N	N
15	20250218	110649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	10	2	0.18	3340880	619	12.57	5420	5420	5360	7030	3790	5410	5397.22	1.07	-100	5456	5432	5386	5362	5316	5445	5375	50	1620	500	4000	10	1	9835071	533	8.89	0.44	12	0.01	610.00	12236.00	6400	20240712	-15.31	4825	20241209	12.33	5420	0.00	20250218	5070	6.90	20250103	6400	-15.31	20240712	4825	12.33	20241209	0.87	N	080010	500	50 억	105284	N	N	N	N
16	20250218	100649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-50	5	-0.92	1508760	280	5.69	5420	5420	5360	7030	3790	5410	5388.43	1.07	-100	5456	5432	5386	5362	5316	5445	5375	50	1620	500	4000	10	1	9835071	527	8.79	0.44	12	0.00	610.00	12236.00	6400	20240712	-16.25	4825	20241209	11.09	5420	-1.11	20250218	5070	5.72	20250103	6400	-16.25	20240712	4825	11.09	20241209	0.87	N	080010	500	50 억	105284	N	N	N	N
17	20250218	090651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-50	5	-0.92	891510	165	3.35	5420	5420	5360	7030	3790	5410	5403.09	1.07	0	5456	5432	5386	5362	5316	5445	5375	50	1620	500	4000	10	1	9835071	527	8.79	0.44	12	0.00	610.00	12236.00	6400	20240712	-16.25	4825	20241209	11.09	5420	-1.11	20250218	5070	5.72	20250103	6400	-16.25	20240712	4825	11.09	20241209	0.87	N	080010	500	50 억	105284	N	N	N	N
18	20250217	160649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	20	2	0.37	26531540	4921	121.45	5400	5410	5340	7000	3780	5390	5391.49	1.07	-15	5430	5410	5370	5350	5310	5420	5360	50	1610	500	3980	10	1	9835071	532	8.87	0.44	12	0.05	610.00	12236.00	6400	20240712	-15.47	4825	20241209	12.12	5410	0.00	20250217	5070	6.71	20250103	6400	-15.47	20240712	4825	12.12	20241209	0.87	N	080010	500	50 억	105299	N	N	N	N
19	20250217	150648	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	10	2	0.19	23799490	4416	108.98	5400	5400	5340	7000	3780	5390	5389.38	1.07	10	5430	5410	5370	5350	5310	5420	5360	50	1610	500	3980	10	1	9835071	531	8.85	0.44	12	0.04	610.00	12236.00	6400	20240712	-15.62	4825	20241209	11.92	5400	0.00	20250217	5070	6.51	20250103	6400	-15.62	20240712	4825	11.92	20241209	0.87	N	080010	500	50 억	105299	N	N	N	N
20	20250217	140647	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	0	3	0.00	23421990	4346	107.26	5400	5400	5340	7000	3780	5390	5389.32	1.07	10	5430	5410	5370	5350	5310	5420	5360	50	1610	500	3980	10	1	9835071	530	8.84	0.44	12	0.04	610.00	12236.00	6400	20240712	-15.78	4825	20241209	11.71	5400	-0.19	20250217	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	0.87	N	080010	500	50 억	105299	N	N	N	N
21	20250217	130649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	0	3	0.00	23195590	4304	106.22	5400	5400	5340	7000	3780	5390	5389.31	1.07	10	5430	5410	5370	5350	5310	5420	5360	50	1610	500	3980	10	1	9835071	530	8.84	0.44	12	0.04	610.00	12236.00	6400	20240712	-15.78	4825	20241209	11.71	5400	-0.19	20250217	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	0.87	N	080010	500	50 억	105299	N	N	N	N
22	20250217	120649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	0	3	0.00	19341050	3589	88.57	5400	5400	5340	7000	3780	5390	5388.98	1.07	10	5430	5410	5370	5350	5310	5420	5360	50	1610	500	3980	10	1	9835071	530	8.84	0.44	12	0.04	610.00	12236.00	6400	20240712	-15.78	4825	20241209	11.71	5400	-0.19	20250217	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	0.87	N	080010	500	50 억	105299	N	N	N	N
23	20250217	110649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	10	2	0.19	12224320	2269	56.00	5400	5400	5340	7000	3780	5390	5387.54	1.07	10	5430	5410	5370	5350	5310	5420	5360	50	1610	500	3980	10	1	9835071	531	8.85	0.44	12	0.02	610.00	12236.00	6400	20240712	-15.62	4825	20241209	11.92	5400	0.00	20250217	5070	6.51	20250103	6400	-15.62	20240712	4825	11.92	20241209	0.87	N	080010	500	50 억	105299	N	N	N	N
24	20250217	100646	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	10	2	0.19	9440640	1753	43.26	5400	5400	5340	7000	3780	5390	5385.42	1.07	10	5430	5410	5370	5350	5310	5420	5360	50	1610	500	3980	10	1	9835071	531	8.85	0.44	12	0.02	610.00	12236.00	6400	20240712	-15.62	4825	20241209	11.92	5400	0.00	20250217	5070	6.51	20250103	6400	-15.62	20240712	4825	11.92	20241209	0.87	N	080010	500	50 억	105299	N	N	N	N
25	20250217	090648	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	0	3	0.00	1251250	232	5.73	5400	5400	5390	7000	3780	5390	5393.32	1.07	-4	5430	5410	5370	5350	5310	5420	5360	50	1610	500	3980	10	1	9835071	530	8.84	0.44	12	0.00	610.00	12236.00	6400	20240712	-15.78	4825	20241209	11.71	5400	-0.19	20250217	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	0.87	N	080010	500	50 억	105299	N	N	N	N
26	20250214	160644	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	40	2	0.75	20586720	3835	39.35	5350	5390	5330	6950	3750	5350	5368.11	1.07	26	5436	5392	5346	5302	5256	5415	5325	50	1600	500	3950	10	1	9835071	530	8.84	0.44	12	0.04	610.00	12236.00	6400	20240712	-15.78	4825	20241209	11.71	5390	0.00	20250206	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	0.87	N	080010	500	50 억	105273	N	N	N	N
27	20250214	150643	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	30	2	0.56	18516960	3451	35.41	5350	5380	5330	6950	3750	5350	5365.68	1.07	31	5436	5392	5346	5302	5256	5415	5325	50	1600	500	3950	10	1	9835071	529	8.82	0.44	12	0.04	610.00	12236.00	6400	20240712	-15.94	4825	20241209	11.50	5390	-0.19	20250206	5070	6.11	20250103	6400	-15.94	20240712	4825	11.50	20241209	0.87	N	080010	500	50 억	105273	N	N	N	N
28	20250214	140644	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	30	2	0.56	10751530	2005	20.57	5350	5380	5330	6950	3750	5350	5362.36	1.07	17	5436	5392	5346	5302	5256	5415	5325	50	1600	500	3950	10	1	9835071	529	8.82	0.44	12	0.02	610.00	12236.00	6400	20240712	-15.94	4825	20241209	11.50	5390	-0.19	20250206	5070	6.11	20250103	6400	-15.94	20240712	4825	11.50	20241209	0.87	N	080010	500	50 억	105273	N	N	N	N
29	20250214	130647	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	30	2	0.56	10627920	1982	20.34	5350	5380	5330	6950	3750	5350	5362.22	1.07	17	5436	5392	5346	5302	5256	5415	5325	50	1600	500	3950	10	1	9835071	529	8.82	0.44	12	0.02	610.00	12236.00	6400	20240712	-15.94	4825	20241209	11.50	5390	-0.19	20250206	5070	6.11	20250103	6400	-15.94	20240712	4825	11.50	20241209	0.87	N	080010	500	50 억	105273	N	N	N	N
30	20250214	120644	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	30	2	0.56	10622540	1981	20.33	5350	5380	5330	6950	3750	5350	5362.21	1.07	17	5436	5392	5346	5302	5256	5415	5325	50	1600	500	3950	10	1	9835071	529	8.82	0.44	12	0.02	610.00	12236.00	6400	20240712	-15.94	4825	20241209	11.50	5390	-0.19	20250206	5070	6.11	20250103	6400	-15.94	20240712	4825	11.50	20241209	0.87	N	080010	500	50 억	105273	N	N	N	N
31	20250214	110641	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	10	2	0.19	10171450	1897	19.47	5350	5370	5330	6950	3750	5350	5361.86	1.07	1	5436	5392	5346	5302	5256	5415	5325	50	1600	500	3950	10	1	9835071	527	8.79	0.44	12	0.02	610.00	12236.00	6400	20240712	-16.25	4825	20241209	11.09	5390	-0.56	20250206	5070	5.72	20250103	6400	-16.25	20240712	4825	11.09	20241209	0.87	N	080010	500	50 억	105273	N	N	N	N
32	20250214	100643	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	20	2	0.37	1179780	220	2.26	5350	5370	5350	6950	3750	5350	5362.64	1.07	1	5436	5392	5346	5302	5256	5415	5325	50	1600	500	3950	10	1	9835071	528	8.80	0.44	12	0.00	610.00	12236.00	6400	20240712	-16.09	4825	20241209	11.30	5390	-0.37	20250206	5070	5.92	20250103	6400	-16.09	20240712	4825	11.30	20241209	0.87	N	080010	500	50 억	105273	N	N	N	N
33	20250214	090646	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	0	3	0.00	53500	10	0.10	5350	5350	5350	6950	3750	5350	5350.00	1.07	0	5436	5392	5346	5302	5256	5415	5325	50	1600	500	3950	10	1	9835071	526	8.77	0.44	12	0.00	610.00	12236.00	6400	20240712	-16.41	4825	20241209	10.88	5390	-0.74	20250206	5070	5.52	20250103	6400	-16.41	20240712	4825	10.88	20241209	0.87	N	080010	500	50 억	105273	N	N	N	N
34	20250213	160638	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-30	5	-0.56	52127550	9725	110.66	5340	5390	5300	6990	3770	5380	5360.16	1.07	-2	5426	5402	5356	5332	5286	5415	5345	50	1610	500	3980	10	1	9835071	526	8.77	0.44	12	0.10	610.00	12236.00	6400	20240712	-16.41	4825	20241209	10.88	5390	0.00	20250206	5070	5.52	20250103	6400	-16.41	20240712	4825	10.88	20241209	0.87	N	080010	500	50 억	105273	N	N	N	N
35	20250213	150639	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	-10	5	-0.19	46308360	8638	98.29	5340	5390	5300	6990	3770	5380	5361.00	1.07	-2	5426	5402	5356	5332	5286	5415	5345	50	1610	500	3980	10	1	9835071	528	8.80	0.44	12	0.09	610.00	12236.00	6400	20240712	-16.09	4825	20241209	11.30	5390	0.00	20250206	5070	5.92	20250103	6400	-16.09	20240712	4825	11.30	20241209	0.87	N	080010	500	50 억	105273	N	N	N	N
36	20250213	140638	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-30	5	-0.56	21042800	3916	44.56	5340	5390	5340	6990	3770	5380	5373.54	1.07	0	5426	5402	5356	5332	5286	5415	5345	50	1610	500	3980	10	1	9835071	526	8.77	0.44	12	0.04	610.00	12236.00	6400	20240712	-16.41	4825	20241209	10.88	5390	0.00	20250206	5070	5.52	20250103	6400	-16.41	20240712	4825	10.88	20241209	0.87	N	080010	500	50 억	105273	N	N	N	N
37	20250213	130638	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	-10	5	-0.19	17498770	3256	37.05	5340	5390	5340	6990	3770	5380	5374.32	1.07	0	5426	5402	5356	5332	5286	5415	5345	50	1610	500	3980	10	1	9835071	528	8.80	0.44	12	0.03	610.00	12236.00	6400	20240712	-16.09	4825	20241209	11.30	5390	0.00	20250206	5070	5.92	20250103	6400	-16.09	20240712	4825	11.30	20241209	0.87	N	080010	500	50 억	105273	N	N	N	N
38	20250213	120638	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	-10	5	-0.19	12569280	2338	26.60	5340	5390	5340	6990	3770	5380	5376.08	1.07	0	5426	5402	5356	5332	5286	5415	5345	50	1610	500	3980	10	1	9835071	528	8.80	0.44	12	0.02	610.00	12236.00	6400	20240712	-16.09	4825	20241209	11.30	5390	0.00	20250206	5070	5.92	20250103	6400	-16.09	20240712	4825	11.30	20241209	0.87	N	080010	500	50 억	105273	N	N	N	N
39	20250213	110635	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-20	5	-0.37	12242310	2277	25.91	5340	5390	5340	6990	3770	5380	5376.51	1.07	0	5426	5402	5356	5332	5286	5415	5345	50	1610	500	3980	10	1	9835071	527	8.79	0.44	12	0.02	610.00	12236.00	6400	20240712	-16.25	4825	20241209	11.09	5390	0.00	20250206	5070	5.72	20250103	6400	-16.25	20240712	4825	11.09	20241209	0.87	N	080010	500	50 억	105273	N	N	N	N
40	20250213	100639	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	10	2	0.19	1244020	231	2.63	5340	5390	5340	6990	3770	5380	5385.37	1.07	0	5426	5402	5356	5332	5286	5415	5345	50	1610	500	3980	10	1	9835071	530	8.84	0.44	12	0.00	610.00	12236.00	6400	20240712	-15.78	4825	20241209	11.71	5390	0.00	20250206	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	0.87	N	080010	500	50 억	105273	N	N	N	N
41	20250213	090634	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	-40	5	-0.74	16020	3	0.03	5340	5340	5340	6990	3770	5380	5340.00	1.07	0	5426	5402	5356	5332	5286	5415	5345	50	1610	500	3980	10	1	9835071	525	8.75	0.44	12	0.00	610.00	12236.00	6400	20240712	-16.56	4825	20241209	10.67	5390	-0.93	20250206	5070	5.33	20250103	6400	-16.56	20240712	4825	10.67	20241209	0.87	N	080010	500	50 억	105273	N	N	N	N
42	20250212	160634	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	10	2	0.19	47058810	8788	97.66	5320	5380	5310	6980	3760	5370	5354.89	1.08	-1064	5416	5392	5356	5332	5296	5400	5340	50	1610	500	3970	10	1	9835071	529	8.82	0.44	12	0.09	610.00	12236.00	6400	20240712	-15.94	4825	20241209	11.50	5390	-0.19	20250206	5070	6.11	20250103	6400	-15.94	20240712	4825	11.50	20241209	0.89	N	080010	500	50 억	106337	N	N	N	N
43	20250212	150633	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	0	3	0.00	45150620	8433	93.71	5320	5380	5310	6980	3760	5370	5354.04	1.08	-1063	5416	5392	5356	5332	5296	5400	5340	50	1610	500	3970	10	1	9835071	528	8.80	0.44	12	0.09	610.00	12236.00	6400	20240712	-16.09	4825	20241209	11.30	5390	-0.37	20250206	5070	5.92	20250103	6400	-16.09	20240712	4825	11.30	20241209	0.89	N	080010	500	50 억	106337	N	N	N	N
44	20250212	140634	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-20	5	-0.37	33858920	6331	70.35	5320	5380	5310	6980	3760	5370	5348.12	1.08	-973	5416	5392	5356	5332	5296	5400	5340	50	1610	500	3970	10	1	9835071	526	8.77	0.44	12	0.06	610.00	12236.00	6400	20240712	-16.41	4825	20241209	10.88	5390	-0.74	20250206	5070	5.52	20250103	6400	-16.41	20240712	4825	10.88	20241209	0.89	N	080010	500	50 억	106337	N	N	N	N
45	20250212	130636	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-60	5	-1.12	31408730	5872	65.25	5320	5380	5310	6980	3760	5370	5348.90	1.08	-794	5416	5392	5356	5332	5296	5400	5340	50	1610	500	3970	10	1	9835071	522	8.70	0.43	12	0.06	610.00	12236.00	6400	20240712	-17.03	4825	20241209	10.05	5390	-1.48	20250206	5070	4.73	20250103	6400	-17.03	20240712	4825	10.05	20241209	0.89	N	080010	500	50 억	106337	N	N	N	N
46	20250212	120634	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-40	5	-0.74	28489810	5324	59.16	5320	5380	5310	6980	3760	5370	5351.20	1.08	-809	5416	5392	5356	5332	5296	5400	5340	50	1610	500	3970	10	1	9835071	524	8.74	0.44	12	0.05	610.00	12236.00	6400	20240712	-16.72	4825	20241209	10.47	5390	-1.11	20250206	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	0.89	N	080010	500	50 억	106337	N	N	N	N
47	20250212	110632	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-40	5	-0.74	10602260	1991	22.12	5320	5370	5310	6980	3760	5370	5325.09	1.08	-60	5416	5392	5356	5332	5296	5400	5340	50	1610	500	3970	10	1	9835071	524	8.74	0.44	12	0.02	610.00	12236.00	6400	20240712	-16.72	4825	20241209	10.47	5390	-1.11	20250206	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	0.89	N	080010	500	50 억	106337	N	N	N	N
48	20250212	100633	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	0	3	0.00	5738000	1078	11.98	5320	5370	5320	6980	3760	5370	5322.82	1.08	-22	5416	5392	5356	5332	5296	5400	5340	50	1610	500	3970	10	1	9835071	528	8.80	0.44	12	0.01	610.00	12236.00	6400	20240712	-16.09	4825	20241209	11.30	5390	-0.37	20250206	5070	5.92	20250103	6400	-16.09	20240712	4825	11.30	20241209	0.89	N	080010	500	50 억	106337	N	N	N	N
49	20250212	090636	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-50	5	-0.93	2412160	453	5.03	5320	5330	5320	6980	3760	5370	5324.86	1.08	-18	5416	5392	5356	5332	5296	5400	5340	50	1610	500	3970	10	1	9835071	523	8.72	0.43	12	0.00	610.00	12236.00	6400	20240712	-16.88	4825	20241209	10.26	5390	-1.30	20250206	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	0.89	N	080010	500	50 억	106337	N	N	N	N
50	20250211	160635	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	0	3	0.00	45296020	8456	75.01	5370	5380	5320	6980	3760	5370	5356.67	1.10	-1654	5410	5390	5370	5350	5330	5380	5340	50	1610	500	3970	10	1	9835071	528	8.80	0.44	12	0.09	610.00	12236.00	6400	20240712	-16.09	4825	20241209	11.30	5390	-0.37	20250206	5070	5.92	20250103	6400	-16.09	20240712	4825	11.30	20241209	0.90	N	080010	500	50 억	107991	N	N	N	N
51	20250211	150634	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-40	5	-0.74	43728670	8164	72.42	5370	5380	5320	6980	3760	5370	5356.28	1.10	-1470	5410	5390	5370	5350	5330	5380	5340	50	1610	500	3970	10	1	9835071	524	8.74	0.44	12	0.08	610.00	12236.00	6400	20240712	-16.72	4825	20241209	10.47	5390	-1.11	20250206	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	0.90	N	080010	500	50 억	107991	N	N	N	N
52	20250211	140635	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-40	5	-0.74	21234820	3966	35.18	5370	5380	5320	6980	3760	5370	5354.22	1.10	-793	5410	5390	5370	5350	5330	5380	5340	50	1610	500	3970	10	1	9835071	524	8.74	0.44	12	0.04	610.00	12236.00	6400	20240712	-16.72	4825	20241209	10.47	5390	-1.11	20250206	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	0.90	N	080010	500	50 억	107991	N	N	N	N
53	20250211	130634	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-40	5	-0.74	20968320	3916	34.74	5370	5380	5320	6980	3760	5370	5354.53	1.10	-783	5410	5390	5370	5350	5330	5380	5340	50	1610	500	3970	10	1	9835071	524	8.74	0.44	12	0.04	610.00	12236.00	6400	20240712	-16.72	4825	20241209	10.47	5390	-1.11	20250206	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	0.90	N	080010	500	50 억	107991	N	N	N	N
54	20250211	120633	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	0	3	0.00	20555960	3839	34.05	5370	5380	5320	6980	3760	5370	5354.51	1.10	-768	5410	5390	5370	5350	5330	5380	5340	50	1610	500	3970	10	1	9835071	528	8.80	0.44	12	0.04	610.00	12236.00	6400	20240712	-16.09	4825	20241209	11.30	5390	-0.37	20250206	5070	5.92	20250103	6400	-16.09	20240712	4825	11.30	20241209	0.90	N	080010	500	50 억	107991	N	N	N	N
55	20250211	110634	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	0	3	0.00	17693550	3306	29.33	5370	5370	5320	6980	3760	5370	5351.95	1.10	-661	5410	5390	5370	5350	5330	5380	5340	50	1610	500	3970	10	1	9835071	528	8.80	0.44	12	0.03	610.00	12236.00	6400	20240712	-16.09	4825	20241209	11.30	5390	-0.37	20250206	5070	5.92	20250103	6400	-16.09	20240712	4825	11.30	20241209	0.90	N	080010	500	50 억	107991	N	N	N	N
56	20250211	100635	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-40	5	-0.74	4345140	814	7.22	5370	5370	5320	6980	3760	5370	5338.01	1.10	-97	5410	5390	5370	5350	5330	5380	5340	50	1610	500	3970	10	1	9835071	524	8.74	0.44	12	0.01	610.00	12236.00	6400	20240712	-16.72	4825	20241209	10.47	5390	-1.11	20250206	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	0.90	N	080010	500	50 억	107991	N	N	N	N
57	20250211	090637	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-10	5	-0.19	107390	20	0.18	5370	5370	5360	6980	3760	5370	5369.50	1.10	-4	5410	5390	5370	5350	5330	5380	5340	50	1610	500	3970	10	1	9835071	527	8.79	0.44	12	0.00	610.00	12236.00	6400	20240712	-16.25	4825	20241209	11.09	5390	-0.56	20250206	5070	5.72	20250103	6400	-16.25	20240712	4825	11.09	20241209	0.90	N	080010	500	50 억	107991	N	N	N	N
58	20250210	160631	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	-10	5	-0.19	60628760	11273	130.02	5380	5390	5350	6990	3770	5380	5378.23	1.10	-5	5440	5410	5360	5330	5280	5385	5305	50	1610	500	3980	10	1	9835071	528	8.80	0.44	12	0.11	610.00	12236.00	6400	20240712	-16.09	4825	20241209	11.30	5390	0.00	20250206	5070	5.92	20250103	6400	-16.09	20240712	4825	11.30	20241209	0.90	N	080010	500	50 억	107996	N	N	N	N
59	20250210	150630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	0	3	0.00	59097750	10988	126.74	5380	5390	5350	6990	3770	5380	5378.39	1.10	-5	5440	5410	5360	5330	5280	5385	5305	50	1610	500	3980	10	1	9835071	529	8.82	0.44	12	0.11	610.00	12236.00	6400	20240712	-15.94	4825	20241209	11.50	5390	0.00	20250206	5070	6.11	20250103	6400	-15.94	20240712	4825	11.50	20241209	0.90	N	080010	500	50 억	107996	N	N	N	N
60	20250210	140630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	10	2	0.19	41741860	7762	89.53	5380	5390	5350	6990	3770	5380	5377.72	1.10	-11	5440	5410	5360	5330	5280	5385	5305	50	1610	500	3980	10	1	9835071	530	8.84	0.44	12	0.08	610.00	12236.00	6400	20240712	-15.78	4825	20241209	11.71	5390	0.00	20250206	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	0.90	N	080010	500	50 억	107996	N	N	N	N
61	20250210	130631	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	0	3	0.00	38239820	7110	82.01	5380	5390	5350	6990	3770	5380	5378.32	1.10	-12	5440	5410	5360	5330	5280	5385	5305	50	1610	500	3980	10	1	9835071	529	8.82	0.44	12	0.07	610.00	12236.00	6400	20240712	-15.94	4825	20241209	11.50	5390	0.00	20250206	5070	6.11	20250103	6400	-15.94	20240712	4825	11.50	20241209	0.90	N	080010	500	50 억	107996	N	N	N	N
62	20250210	120628	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	10	2	0.19	36091200	6711	77.40	5380	5390	5350	6990	3770	5380	5377.92	1.10	-12	5440	5410	5360	5330	5280	5385	5305	50	1610	500	3980	10	1	9835071	530	8.84	0.44	12	0.07	610.00	12236.00	6400	20240712	-15.78	4825	20241209	11.71	5390	0.00	20250206	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	0.90	N	080010	500	50 억	107996	N	N	N	N
63	20250210	110627	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	0	3	0.00	20302600	3777	43.56	5380	5380	5350	6990	3770	5380	5375.32	1.10	-12	5440	5410	5360	5330	5280	5385	5305	50	1610	500	3980	10	1	9835071	529	8.82	0.44	12	0.04	610.00	12236.00	6400	20240712	-15.94	4825	20241209	11.50	5390	-0.19	20250206	5070	6.11	20250103	6400	-15.94	20240712	4825	11.50	20241209	0.90	N	080010	500	50 억	107996	N	N	N	N
64	20250210	100627	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	0	3	0.00	8700820	1619	18.67	5380	5380	5350	6990	3770	5380	5374.19	1.10	-12	5440	5410	5360	5330	5280	5385	5305	50	1610	500	3980	10	1	9835071	529	8.82	0.44	12	0.02	610.00	12236.00	6400	20240712	-15.94	4825	20241209	11.50	5390	-0.19	20250206	5070	6.11	20250103	6400	-15.94	20240712	4825	11.50	20241209	0.90	N	080010	500	50 억	107996	N	N	N	N
65	20250210	090623	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-20	5	-0.37	1000120	186	2.15	5380	5380	5360	6990	3770	5380	5376.99	1.10	2	5440	5410	5360	5330	5280	5385	5305	50	1610	500	3980	10	1	9835071	527	8.79	0.44	12	0.00	610.00	12236.00	6400	20240712	-16.25	4825	20241209	11.09	5390	-0.56	20250206	5070	5.72	20250103	6400	-16.25	20240712	4825	11.09	20241209	0.90	N	080010	500	50 억	107996	N	N	N	N
66	20250207	160620	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	0	3	0.00	46541160	8670	107.76	5390	5390	5310	6990	3770	5380	5368.07	1.10	-7	5433	5406	5363	5336	5293	5420	5350	50	1610	500	3980	10	1	9835071	529	8.82	0.44	12	0.09	610.00	12236.00	6400	20240712	-15.94	4825	20241209	11.50	5390	0.00	20250206	5070	6.11	20250103	6400	-15.94	20240712	4825	11.50	20241209	0.90	N	080010	500	50 억	108003	N	N	N	N
67	20250207	150622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-50	5	-0.93	40758100	7593	94.37	5390	5390	5310	6990	3770	5380	5367.85	1.10	-7	5433	5406	5363	5336	5293	5420	5350	50	1610	500	3980	10	1	9835071	524	8.74	0.44	12	0.08	610.00	12236.00	6400	20240712	-16.72	4825	20241209	10.47	5390	0.00	20250206	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	0.90	N	080010	500	50 억	108003	N	N	N	N
68	20250207	140620	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-50	5	-0.93	21441200	3997	49.68	5390	5390	5310	6990	3770	5380	5364.32	1.10	-5	5433	5406	5363	5336	5293	5420	5350	50	1610	500	3980	10	1	9835071	524	8.74	0.44	12	0.04	610.00	12236.00	6400	20240712	-16.72	4825	20241209	10.47	5390	0.00	20250206	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	0.90	N	080010	500	50 억	108003	N	N	N	N
69	20250207	130619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-50	5	-0.93	21441200	3997	49.68	5390	5390	5310	6990	3770	5380	5364.32	1.10	-5	5433	5406	5363	5336	5293	5420	5350	50	1610	500	3980	10	1	9835071	524	8.74	0.44	12	0.04	610.00	12236.00	6400	20240712	-16.72	4825	20241209	10.47	5390	0.00	20250206	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	0.90	N	080010	500	50 억	108003	N	N	N	N
70	20250207	120619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-20	5	-0.37	18949060	3532	43.90	5390	5390	5310	6990	3770	5380	5364.97	1.10	-7	5433	5406	5363	5336	5293	5420	5350	50	1610	500	3980	10	1	9835071	527	8.79	0.44	12	0.04	610.00	12236.00	6400	20240712	-16.25	4825	20241209	11.09	5390	0.00	20250206	5070	5.72	20250103	6400	-16.25	20240712	4825	11.09	20241209	0.90	N	080010	500	50 억	108003	N	N	N	N
71	20250207	110617	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-30	5	-0.56	7562890	1411	17.54	5390	5390	5310	6990	3770	5380	5359.95	1.10	-7	5433	5406	5363	5336	5293	5420	5350	50	1610	500	3980	10	1	9835071	526	8.77	0.44	12	0.01	610.00	12236.00	6400	20240712	-16.41	4825	20241209	10.88	5390	0.00	20250206	5070	5.52	20250103	6400	-16.41	20240712	4825	10.88	20241209	0.90	N	080010	500	50 억	108003	N	N	N	N
72	20250207	100619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	-40	5	-0.74	6795870	1267	15.75	5390	5390	5340	6990	3770	5380	5363.75	1.10	-7	5433	5406	5363	5336	5293	5420	5350	50	1610	500	3980	10	1	9835071	525	8.75	0.44	12	0.01	610.00	12236.00	6400	20240712	-16.56	4825	20241209	10.67	5390	0.00	20250206	5070	5.33	20250103	6400	-16.56	20240712	4825	10.67	20241209	0.90	N	080010	500	50 억	108003	N	N	N	N
73	20250207	090623	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-20	5	-0.37	2891820	537	6.67	5390	5390	5360	6990	3770	5380	5385.14	1.10	-7	5433	5406	5363	5336	5293	5420	5350	50	1610	500	3980	10	1	9835071	527	8.79	0.44	12	0.01	610.00	12236.00	6400	20240712	-16.25	4825	20241209	11.09	5390	0.00	20250206	5070	5.72	20250103	6400	-16.25	20240712	4825	11.09	20241209	0.90	N	080010	500	50 억	108003	N	N	N	N
74	20250206	160604	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	30	2	0.56	43153280	8046	97.91	5340	5390	5320	6950	3750	5350	5363.32	1.10	-18	5423	5386	5313	5276	5203	5405	5295	50	1600	500	3950	10	1	9835071	529	8.82	0.44	12	0.08	610.00	12236.00	6400	20240712	-15.94	4825	20241209	11.50	5390	-0.19	20250206	5070	6.11	20250103	6400	-15.94	20240712	4825	11.50	20241209	0.90	N	080010	500	50 억	108003	N	N	N	N
75	20250206	150607	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	20	2	0.37	42487190	7922	96.40	5340	5390	5320	6950	3750	5350	5363.19	1.10	-18	5423	5386	5313	5276	5203	5405	5295	50	1600	500	3950	10	1	9835071	528	8.80	0.44	12	0.08	610.00	12236.00	6400	20240712	-16.09	4825	20241209	11.30	5390	-0.37	20250206	5070	5.92	20250103	6400	-16.09	20240712	4825	11.30	20241209	0.90	N	080010	500	50 억	108003	N	N	N	N
76	20250206	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	10	2	0.19	31175450	5812	70.72	5340	5390	5320	6950	3750	5350	5363.98	1.10	-25	5423	5386	5313	5276	5203	5405	5295	50	1600	500	3950	10	1	9835071	527	8.79	0.44	12	0.06	610.00	12236.00	6400	20240712	-16.25	4825	20241209	11.09	5390	-0.56	20250206	5070	5.72	20250103	6400	-16.25	20240712	4825	11.09	20241209	0.90	N	080010	500	50 억	108003	N	N	N	N
77	20250206	130606	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	10	2	0.19	30655340	5715	69.54	5340	5390	5320	6950	3750	5350	5364.01	1.10	-25	5423	5386	5313	5276	5203	5405	5295	50	1600	500	3950	10	1	9835071	527	8.79	0.44	12	0.06	610.00	12236.00	6400	20240712	-16.25	4825	20241209	11.09	5390	-0.56	20250206	5070	5.72	20250103	6400	-16.25	20240712	4825	11.09	20241209	0.90	N	080010	500	50 억	108003	N	N	N	N
78	20250206	120603	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	20	2	0.37	13164730	2452	29.84	5340	5390	5320	6950	3750	5350	5368.98	1.10	-25	5423	5386	5313	5276	5203	5405	5295	50	1600	500	3950	10	1	9835071	528	8.80	0.44	12	0.02	610.00	12236.00	6400	20240712	-16.09	4825	20241209	11.30	5390	-0.37	20250206	5070	5.92	20250103	6400	-16.09	20240712	4825	11.30	20241209	0.90	N	080010	500	50 억	108003	N	N	N	N
79	20250206	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	30	2	0.56	13100290	2440	29.69	5340	5390	5320	6950	3750	5350	5368.97	1.10	-25	5423	5386	5313	5276	5203	5405	5295	50	1600	500	3950	10	1	9835071	529	8.82	0.44	12	0.02	610.00	12236.00	6400	20240712	-15.94	4825	20241209	11.50	5390	-0.19	20250206	5070	6.11	20250103	6400	-15.94	20240712	4825	11.50	20241209	0.90	N	080010	500	50 억	108003	N	N	N	N
80	20250206	100601	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	10	2	0.19	8682990	1618	19.69	5340	5390	5320	6950	3750	5350	5366.50	1.10	-25	5423	5386	5313	5276	5203	5405	5295	50	1600	500	3950	10	1	9835071	527	8.79	0.44	12	0.02	610.00	12236.00	6400	20240712	-16.25	4825	20241209	11.09	5390	-0.56	20250206	5070	5.72	20250103	6400	-16.25	20240712	4825	11.09	20241209	0.90	N	080010	500	50 억	108003	N	N	N	N
81	20250206	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-30	5	-0.56	42660	8	0.10	5340	5340	5320	6950	3750	5350	5332.50	1.10	0	5423	5386	5313	5276	5203	5405	5295	50	1600	500	3950	10	1	9835071	523	8.72	0.43	12	0.00	610.00	12236.00	6400	20240712	-16.88	4825	20241209	10.26	5350	-0.56	20250205	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	0.90	N	080010	500	50 억	108003	N	N	N	N
82	20250205	160558	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	10	2	0.19	43510660	8218	143.47	5340	5350	5240	6940	3740	5340	5294.56	1.10	-64	5400	5370	5310	5280	5220	5385	5295	50	1600	500	3950	10	1	9835071	526	8.77	0.44	12	0.08	610.00	12236.00	6400	20240712	-16.41	4825	20241209	10.88	5350	0.00	20250205	5070	5.52	20250103	6400	-16.41	20240712	4825	10.88	20241209	0.91	N	080010	500	50 억	108103	N	N	N	N
83	20250205	150601	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-20	5	-0.37	41137060	7772	135.68	5340	5350	5240	6940	3740	5340	5292.98	1.10	-63	5400	5370	5310	5280	5220	5385	5295	50	1600	500	3950	10	1	9835071	523	8.72	0.43	12	0.08	610.00	12236.00	6400	20240712	-16.88	4825	20241209	10.26	5350	-0.56	20250205	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	0.91	N	080010	500	50 억	108103	N	N	N	N
84	20250205	140601	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-40	5	-0.75	28116010	5331	93.07	5340	5340	5240	6940	3740	5340	5274.06	1.10	148	5400	5370	5310	5280	5220	5385	5295	50	1600	500	3950	10	1	9835071	521	8.69	0.43	12	0.05	610.00	12236.00	6400	20240712	-17.19	4825	20241209	9.84	5340	0.00	20250204	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	0.91	N	080010	500	50 억	108103	N	N	N	N
85	20250205	130600	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-50	5	-0.94	27400570	5196	90.71	5340	5340	5240	6940	3740	5340	5273.40	1.10	148	5400	5370	5310	5280	5220	5385	5295	50	1600	500	3950	10	1	9835071	520	8.67	0.43	12	0.05	610.00	12236.00	6400	20240712	-17.34	4825	20241209	9.64	5340	0.00	20250204	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.91	N	080010	500	50 억	108103	N	N	N	N
86	20250205	120601	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-50	5	-0.94	27104330	5140	89.73	5340	5340	5240	6940	3740	5340	5273.22	1.10	148	5400	5370	5310	5280	5220	5385	5295	50	1600	500	3950	10	1	9835071	520	8.67	0.43	12	0.05	610.00	12236.00	6400	20240712	-17.34	4825	20241209	9.64	5340	0.00	20250204	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.91	N	080010	500	50 억	108103	N	N	N	N
87	20250205	110601	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-60	5	-1.12	24907300	4724	82.47	5340	5340	5240	6940	3740	5340	5272.50	1.10	141	5400	5370	5310	5280	5220	5385	5295	50	1600	500	3950	10	1	9835071	519	8.66	0.43	12	0.05	610.00	12236.00	6400	20240712	-17.50	4825	20241209	9.43	5340	0.00	20250204	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	0.91	N	080010	500	50 억	108103	N	N	N	N
88	20250205	100605	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-10	5	-0.19	1153230	217	3.79	5340	5340	5280	6940	3740	5340	5314.42	1.10	55	5400	5370	5310	5280	5220	5385	5295	50	1600	500	3950	10	1	9835071	524	8.74	0.44	12	0.00	610.00	12236.00	6400	20240712	-16.72	4825	20241209	10.47	5340	0.00	20250204	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	0.91	N	080010	500	50 억	108103	N	N	N	N
89	20250205	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-40	5	-0.75	346340	65	1.13	5340	5340	5300	6940	3740	5340	5328.31	1.10	42	5400	5370	5310	5280	5220	5385	5295	50	1600	500	3950	10	1	9835071	521	8.69	0.43	12	0.00	610.00	12236.00	6400	20240712	-17.19	4825	20241209	9.84	5340	0.00	20250204	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	0.91	N	080010	500	50 억	108103	N	N	N	N
90	20250204	160551	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	60	2	1.14	30295470	5728	51.75	5250	5340	5250	6860	3700	5280	5289.01	1.10	-51	5373	5326	5243	5196	5113	5350	5220	50	1580	500	3900	10	1	9835071	525	8.75	0.44	12	0.06	610.00	12236.00	6400	20240712	-16.56	4825	20241209	10.67	5340	0.00	20250204	5070	5.33	20250103	6400	-16.56	20240712	4825	10.67	20241209	0.91	N	080010	500	50 억	108154	N	N	N	N
91	20250204	150555	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	10	2	0.19	26897810	5087	45.96	5250	5320	5250	6860	3700	5280	5287.56	1.10	76	5373	5326	5243	5196	5113	5350	5220	50	1580	500	3900	10	1	9835071	520	8.67	0.43	12	0.05	610.00	12236.00	6400	20240712	-17.34	4825	20241209	9.64	5320	-0.56	20250204	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.91	N	080010	500	50 억	108154	N	N	N	N
92	20250204	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	10	2	0.19	15324380	2903	26.23	5250	5300	5250	6860	3700	5280	5278.81	1.10	-9	5373	5326	5243	5196	5113	5350	5220	50	1580	500	3900	10	1	9835071	520	8.67	0.43	12	0.03	610.00	12236.00	6400	20240712	-17.34	4825	20241209	9.64	5300	-0.19	20250204	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.91	N	080010	500	50 억	108154	N	N	N	N
93	20250204	130555	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	10	2	0.19	14848270	2813	25.42	5250	5300	5250	6860	3700	5280	5278.45	1.10	-51	5373	5326	5243	5196	5113	5350	5220	50	1580	500	3900	10	1	9835071	520	8.67	0.43	12	0.03	610.00	12236.00	6400	20240712	-17.34	4825	20241209	9.64	5300	-0.19	20250204	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.91	N	080010	500	50 억	108154	N	N	N	N
94	20250204	120600	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	20	2	0.38	11130150	2109	19.05	5250	5300	5250	6860	3700	5280	5277.45	1.10	-51	5373	5326	5243	5196	5113	5350	5220	50	1580	500	3900	10	1	9835071	521	8.69	0.43	12	0.02	610.00	12236.00	6400	20240712	-17.19	4825	20241209	9.84	5300	0.00	20250204	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	0.91	N	080010	500	50 억	108154	N	N	N	N
95	20250204	110548	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	10	2	0.19	10939740	2073	18.73	5250	5300	5250	6860	3700	5280	5277.25	1.10	-51	5373	5326	5243	5196	5113	5350	5220	50	1580	500	3900	10	1	9835071	520	8.67	0.43	12	0.02	610.00	12236.00	6400	20240712	-17.34	4825	20241209	9.64	5300	-0.19	20250204	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.91	N	080010	500	50 억	108154	N	N	N	N
96	20250204	100553	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	10	2	0.19	7829430	1484	13.41	5250	5300	5250	6860	3700	5280	5275.90	1.10	-51	5373	5326	5243	5196	5113	5350	5220	50	1580	500	3900	10	1	9835071	520	8.67	0.43	12	0.02	610.00	12236.00	6400	20240712	-17.34	4825	20241209	9.64	5300	-0.19	20250204	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.91	N	080010	500	50 억	108154	N	N	N	N
97	20250204	090552	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-30	5	-0.57	2457000	468	4.23	5250	5250	5250	6860	3700	5280	5250.00	1.10	0	5373	5326	5243	5196	5113	5350	5220	50	1580	500	3900	10	1	9835071	516	8.61	0.43	12	0.00	610.00	12236.00	6400	20240712	-17.97	4825	20241209	8.81	5290	-0.76	20250123	5070	3.55	20250103	6400	-17.97	20240712	4825	8.81	20241209	0.91	N	080010	500	50 억	108154	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History