KissMeData/000440/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160106	57	100.00	KOSDAQ		유통	N	N	N	N	N	14870	30	2	0.20	207666280	13949	179.76	14920	14970	14830	19290	10390	14840	14887.54	0.70	5807	14953	14896	14823	14766	14693	14905	14775	31	4450	500	9490	10	1	6227130	926	-371.75	1.40	12	0.22	-40.00	10645.00	31100	20240604	-52.19	14120	20250210	5.31	17880	-16.83	20250114	14120	5.31	20250210	31100	-52.19	20240604	14120	5.31	20250210	2.42	N	000440	500	31 억	43765	N	N	N	N
3	20250219	150107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14910	70	2	0.47	182569050	12266	158.07	14920	14970	14830	19290	10390	14840	14884.16	0.70	5125	14953	14896	14823	14766	14693	14905	14775	31	4450	500	9490	10	1	6227130	928	-372.75	1.40	12	0.20	-40.00	10645.00	31100	20240604	-52.06	14120	20250210	5.59	17880	-16.61	20250114	14120	5.59	20250210	31100	-52.06	20240604	14120	5.59	20250210	2.42	N	000440	500	31 억	43765	N	N	N	N
4	20250219	140107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14900	60	2	0.40	149542470	10048	129.48	14920	14970	14830	19290	10390	14840	14882.81	0.70	3279	14953	14896	14823	14766	14693	14905	14775	31	4450	500	9490	10	1	6227130	928	-372.50	1.40	12	0.16	-40.00	10645.00	31100	20240604	-52.09	14120	20250210	5.52	17880	-16.67	20250114	14120	5.52	20250210	31100	-52.09	20240604	14120	5.52	20250210	2.42	N	000440	500	31 억	43765	N	N	N	N
5	20250219	130107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14850	10	2	0.07	129817990	8725	112.44	14920	14970	14830	19290	10390	14840	14878.85	0.70	3268	14953	14896	14823	14766	14693	14905	14775	31	4450	500	9490	10	1	6227130	925	-371.25	1.40	12	0.14	-40.00	10645.00	31100	20240604	-52.25	14120	20250210	5.17	17880	-16.95	20250114	14120	5.17	20250210	31100	-52.25	20240604	14120	5.17	20250210	2.42	N	000440	500	31 억	43765	N	N	N	N
6	20250219	120107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14850	10	2	0.07	81936490	5506	70.95	14920	14970	14840	19290	10390	14840	14881.31	0.70	2659	14953	14896	14823	14766	14693	14905	14775	31	4450	500	9490	10	1	6227130	925	-371.25	1.40	12	0.09	-40.00	10645.00	31100	20240604	-52.25	14120	20250210	5.17	17880	-16.95	20250114	14120	5.17	20250210	31100	-52.25	20240604	14120	5.17	20250210	2.42	N	000440	500	31 억	43765	N	N	N	N
7	20250219	110107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14870	30	2	0.20	72560240	4876	62.84	14920	14970	14840	19290	10390	14840	14881.10	0.70	2641	14953	14896	14823	14766	14693	14905	14775	31	4450	500	9490	10	1	6227130	926	-371.75	1.40	12	0.08	-40.00	10645.00	31100	20240604	-52.19	14120	20250210	5.31	17880	-16.83	20250114	14120	5.31	20250210	31100	-52.19	20240604	14120	5.31	20250210	2.42	N	000440	500	31 억	43765	N	N	N	N
8	20250219	100107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14840	0	3	0.00	48599810	3268	42.11	14920	14970	14840	19290	10390	14840	14871.42	0.70	2105	14953	14896	14823	14766	14693	14905	14775	31	4450	500	9490	10	1	6227130	924	-371.00	1.39	12	0.05	-40.00	10645.00	31100	20240604	-52.28	14120	20250210	5.10	17880	-17.00	20250114	14120	5.10	20250210	31100	-52.28	20240604	14120	5.10	20250210	2.42	N	000440	500	31 억	43765	N	N	N	N
9	20250219	090107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14920	80	2	0.54	4386480	294	3.79	14920	14920	14920	19290	10390	14840	14920.00	0.70	-49	14953	14896	14823	14766	14693	14905	14775	31	4450	500	9490	10	1	6227130	929	-373.00	1.40	12	0.00	-40.00	10645.00	31100	20240604	-52.03	14120	20250210	5.67	17880	-16.55	20250114	14120	5.67	20250210	31100	-52.03	20240604	14120	5.67	20250210	2.42	N	000440	500	31 억	43765	N	N	N	N
10	20250218	160107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14840	0	3	0.00	113922010	7693	56.73	14840	14880	14750	19290	10390	14840	14808.53	0.72	-1294	15126	14982	14716	14572	14306	15055	14645	31	4450	500	9490	10	1	6227130	924	-371.00	1.39	12	0.12	-40.00	10645.00	31100	20240604	-52.28	14120	20250210	5.10	17880	-17.00	20250114	14120	5.10	20250210	31100	-52.28	20240604	14120	5.10	20250210	2.43	N	000440	500	31 억	45016	N	N	N	N
11	20250218	150107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14790	-50	5	-0.34	92225860	6230	45.94	14840	14880	14750	19290	10390	14840	14803.51	0.72	-688	15126	14982	14716	14572	14306	15055	14645	31	4450	500	9490	10	1	6227130	921	-369.75	1.39	12	0.10	-40.00	10645.00	31100	20240604	-52.44	14120	20250210	4.75	17880	-17.28	20250114	14120	4.75	20250210	31100	-52.44	20240604	14120	4.75	20250210	2.43	N	000440	500	31 억	45016	N	N	N	N
12	20250218	140107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14850	10	2	0.07	73540730	4969	36.64	14840	14880	14750	19290	10390	14840	14799.91	0.72	-458	15126	14982	14716	14572	14306	15055	14645	31	4450	500	9490	10	1	6227130	925	-371.25	1.40	12	0.08	-40.00	10645.00	31100	20240604	-52.25	14120	20250210	5.17	17880	-16.95	20250114	14120	5.17	20250210	31100	-52.25	20240604	14120	5.17	20250210	2.43	N	000440	500	31 억	45016	N	N	N	N
13	20250218	130107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14790	-50	5	-0.34	65086180	4399	32.44	14840	14880	14750	19290	10390	14840	14795.68	0.72	-575	15126	14982	14716	14572	14306	15055	14645	31	4450	500	9490	10	1	6227130	921	-369.75	1.39	12	0.07	-40.00	10645.00	31100	20240604	-52.44	14120	20250210	4.75	17880	-17.28	20250114	14120	4.75	20250210	31100	-52.44	20240604	14120	4.75	20250210	2.43	N	000440	500	31 억	45016	N	N	N	N
14	20250218	120107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14770	-70	5	-0.47	61536920	4159	30.67	14840	14880	14750	19290	10390	14840	14796.09	0.72	-603	15126	14982	14716	14572	14306	15055	14645	31	4450	500	9490	10	1	6227130	920	-369.25	1.39	12	0.07	-40.00	10645.00	31100	20240604	-52.51	14120	20250210	4.60	17880	-17.39	20250114	14120	4.60	20250210	31100	-52.51	20240604	14120	4.60	20250210	2.43	N	000440	500	31 억	45016	N	N	N	N
15	20250218	110107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14760	-80	5	-0.54	51222040	3461	25.52	14840	14880	14750	19290	10390	14840	14799.78	0.72	-453	15126	14982	14716	14572	14306	15055	14645	31	4450	500	9490	10	1	6227130	919	-369.00	1.39	12	0.06	-40.00	10645.00	31100	20240604	-52.54	14120	20250210	4.53	17880	-17.45	20250114	14120	4.53	20250210	31100	-52.54	20240604	14120	4.53	20250210	2.43	N	000440	500	31 억	45016	N	N	N	N
16	20250218	100107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14770	-70	5	-0.47	35609510	2404	17.73	14840	14880	14760	19290	10390	14840	14812.61	0.72	-108	15126	14982	14716	14572	14306	15055	14645	31	4450	500	9490	10	1	6227130	920	-369.25	1.39	12	0.04	-40.00	10645.00	31100	20240604	-52.51	14120	20250210	4.60	17880	-17.39	20250114	14120	4.60	20250210	31100	-52.51	20240604	14120	4.60	20250210	2.43	N	000440	500	31 억	45016	N	N	N	N
17	20250218	090107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14830	-10	5	-0.07	1127430	76	0.56	14840	14840	14830	19290	10390	14840	14834.61	0.72	-41	15126	14982	14716	14572	14306	15055	14645	31	4450	500	9490	10	1	6227130	923	-370.75	1.39	12	0.00	-40.00	10645.00	31100	20240604	-52.32	14120	20250210	5.03	17880	-17.06	20250114	14120	5.03	20250210	31100	-52.32	20240604	14120	5.03	20250210	2.43	N	000440	500	31 억	45016	N	N	N	N
18	20250217	160107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14840	310	2	2.13	198424070	13459	112.82	14530	14860	14450	18880	10180	14530	14742.81	0.64	5345	14783	14656	14553	14426	14323	14720	14490	31	4350	500	9290	10	1	6227130	924	-371.00	1.39	12	0.22	-40.00	10645.00	31100	20240604	-52.28	14120	20250210	5.10	17880	-17.00	20250114	14120	5.10	20250210	31100	-52.28	20240604	14120	5.10	20250210	2.48	N	000440	500	31 억	39736	N	N	N	N
19	20250217	150108	57	100.00	KOSDAQ		유통	N	N	N	N	N	14830	300	2	2.06	181697340	12332	103.37	14530	14850	14450	18880	10180	14530	14733.81	0.64	5377	14783	14656	14553	14426	14323	14720	14490	31	4350	500	9290	10	1	6227130	923	-370.75	1.39	12	0.20	-40.00	10645.00	31100	20240604	-52.32	14120	20250210	5.03	17880	-17.06	20250114	14120	5.03	20250210	31100	-52.32	20240604	14120	5.03	20250210	2.48	N	000440	500	31 억	39736	N	N	N	N
20	20250217	140107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14770	240	2	1.65	153669310	10440	87.51	14530	14840	14450	18880	10180	14530	14719.28	0.64	4847	14783	14656	14553	14426	14323	14720	14490	31	4350	500	9290	10	1	6227130	920	-369.25	1.39	12	0.17	-40.00	10645.00	31100	20240604	-52.51	14120	20250210	4.60	17880	-17.39	20250114	14120	4.60	20250210	31100	-52.51	20240604	14120	4.60	20250210	2.48	N	000440	500	31 억	39736	N	N	N	N
21	20250217	130107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14810	280	2	1.93	143680100	9765	81.85	14530	14840	14450	18880	10180	14530	14713.78	0.64	4824	14783	14656	14553	14426	14323	14720	14490	31	4350	500	9290	10	1	6227130	922	-370.25	1.39	12	0.16	-40.00	10645.00	31100	20240604	-52.38	14120	20250210	4.89	17880	-17.17	20250114	14120	4.89	20250210	31100	-52.38	20240604	14120	4.89	20250210	2.48	N	000440	500	31 억	39736	N	N	N	N
22	20250217	120107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14770	240	2	1.65	125000990	8504	71.28	14530	14840	14450	18880	10180	14530	14699.08	0.64	3807	14783	14656	14553	14426	14323	14720	14490	31	4350	500	9290	10	1	6227130	920	-369.25	1.39	12	0.14	-40.00	10645.00	31100	20240604	-52.51	14120	20250210	4.60	17880	-17.39	20250114	14120	4.60	20250210	31100	-52.51	20240604	14120	4.60	20250210	2.48	N	000440	500	31 억	39736	N	N	N	N
23	20250217	110107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14790	260	2	1.79	100449940	6846	57.38	14530	14820	14450	18880	10180	14530	14672.79	0.64	2834	14783	14656	14553	14426	14323	14720	14490	31	4350	500	9290	10	1	6227130	921	-369.75	1.39	12	0.11	-40.00	10645.00	31100	20240604	-52.44	14120	20250210	4.75	17880	-17.28	20250114	14120	4.75	20250210	31100	-52.44	20240604	14120	4.75	20250210	2.48	N	000440	500	31 억	39736	N	N	N	N
24	20250217	100107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14650	120	2	0.83	35271300	2424	20.32	14530	14760	14450	18880	10180	14530	14550.87	0.64	32	14783	14656	14553	14426	14323	14720	14490	31	4350	500	9290	10	1	6227130	912	-366.25	1.38	12	0.04	-40.00	10645.00	31100	20240604	-52.89	14120	20250210	3.75	17880	-18.06	20250114	14120	3.75	20250210	31100	-52.89	20240604	14120	3.75	20250210	2.48	N	000440	500	31 억	39736	N	N	N	N
25	20250217	090107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14510	-20	5	-0.14	2077980	143	1.20	14530	14540	14510	18880	10180	14530	14531.33	0.64	-88	14783	14656	14553	14426	14323	14720	14490	31	4350	500	9290	10	1	6227130	904	-362.75	1.36	12	0.00	-40.00	10645.00	31100	20240604	-53.34	14120	20250210	2.76	17880	-18.85	20250114	14120	2.76	20250210	31100	-53.34	20240604	14120	2.76	20250210	2.48	N	000440	500	31 억	39736	N	N	N	N
26	20250214	160107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14530	10	2	0.07	165230210	11385	74.18	14500	14680	14450	18870	10170	14520	14512.97	0.52	258	14766	14642	14516	14392	14266	14705	14455	31	4350	500	9290	10	1	6227130	905	-363.25	1.36	12	0.18	-40.00	10645.00	31100	20240604	-53.28	14120	20250210	2.90	17880	-18.74	20250114	14120	2.90	20250210	31100	-53.28	20240604	14120	2.90	20250210	2.49	N	000440	500	31 억	32478	N	N	N	N
27	20250214	150107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14520	0	3	0.00	150225380	10355	67.47	14500	14570	14450	18870	10170	14520	14507.52	0.52	391	14766	14642	14516	14392	14266	14705	14455	31	4350	500	9290	10	1	6227130	904	-363.00	1.36	12	0.17	-40.00	10645.00	31100	20240604	-53.31	14120	20250210	2.83	17880	-18.79	20250114	14120	2.83	20250210	31100	-53.31	20240604	14120	2.83	20250210	2.49	N	000440	500	31 억	32478	N	N	N	N
28	20250214	140107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14530	10	2	0.07	143138760	9867	64.29	14500	14570	14450	18870	10170	14520	14506.82	0.52	391	14766	14642	14516	14392	14266	14705	14455	31	4350	500	9290	10	1	6227130	905	-363.25	1.36	12	0.16	-40.00	10645.00	31100	20240604	-53.28	14120	20250210	2.90	17880	-18.74	20250114	14120	2.90	20250210	31100	-53.28	20240604	14120	2.90	20250210	2.49	N	000440	500	31 억	32478	N	N	N	N
29	20250214	130107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14530	10	2	0.07	129856640	8953	58.33	14500	14570	14450	18870	10170	14520	14504.26	0.52	319	14766	14642	14516	14392	14266	14705	14455	31	4350	500	9290	10	1	6227130	905	-363.25	1.36	12	0.14	-40.00	10645.00	31100	20240604	-53.28	14120	20250210	2.90	17880	-18.74	20250114	14120	2.90	20250210	31100	-53.28	20240604	14120	2.90	20250210	2.49	N	000440	500	31 억	32478	N	N	N	N
30	20250214	120107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14560	40	2	0.28	112173380	7732	50.38	14500	14570	14450	18870	10170	14520	14507.68	0.52	253	14766	14642	14516	14392	14266	14705	14455	31	4350	500	9290	10	1	6227130	907	-364.00	1.37	12	0.12	-40.00	10645.00	31100	20240604	-53.18	14120	20250210	3.12	17880	-18.57	20250114	14120	3.12	20250210	31100	-53.18	20240604	14120	3.12	20250210	2.49	N	000440	500	31 억	32478	N	N	N	N
31	20250214	110107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14490	-30	5	-0.21	78293430	5396	35.16	14500	14570	14450	18870	10170	14520	14509.53	0.52	-1138	14766	14642	14516	14392	14266	14705	14455	31	4350	500	9290	10	1	6227130	902	-362.25	1.36	12	0.09	-40.00	10645.00	31100	20240604	-53.41	14120	20250210	2.62	17880	-18.96	20250114	14120	2.62	20250210	31100	-53.41	20240604	14120	2.62	20250210	2.49	N	000440	500	31 억	32478	N	N	N	N
32	20250214	100107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14460	-60	5	-0.41	67816490	4672	30.44	14500	14570	14460	18870	10170	14520	14515.52	0.52	-1086	14766	14642	14516	14392	14266	14705	14455	31	4350	500	9290	10	1	6227130	900	-361.50	1.36	12	0.08	-40.00	10645.00	31100	20240604	-53.50	14120	20250210	2.41	17880	-19.13	20250114	14120	2.41	20250210	31100	-53.50	20240604	14120	2.41	20250210	2.49	N	000440	500	31 억	32478	N	N	N	N
33	20250214	090107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14490	-30	5	-0.21	7569770	522	3.40	14500	14520	14490	18870	10170	14520	14501.48	0.52	8	14766	14642	14516	14392	14266	14705	14455	31	4350	500	9290	10	1	6227130	902	-362.25	1.36	12	0.01	-40.00	10645.00	31100	20240604	-53.41	14120	20250210	2.62	17880	-18.96	20250114	14120	2.62	20250210	31100	-53.41	20240604	14120	2.62	20250210	2.49	N	000440	500	31 억	32478	N	N	N	N
34	20250213	160107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14520	50	2	0.35	222685480	15342	109.99	14400	14640	14390	18810	10130	14470	14514.76	0.47	3074	14796	14632	14536	14372	14276	14585	14325	31	4340	500	9260	10	1	6227130	904	-363.00	1.36	12	0.25	-40.00	10645.00	31100	20240604	-53.31	14120	20250210	2.83	17880	-18.79	20250114	14120	2.83	20250210	31100	-53.31	20240604	14120	2.83	20250210	2.52	N	000440	500	31 억	29405	N	N	N	N
35	20250213	150106	57	100.00	KOSDAQ		유통	N	N	N	N	N	14530	60	2	0.41	199617490	13754	98.60	14400	14640	14390	18810	10130	14470	14513.41	0.47	3310	14796	14632	14536	14372	14276	14585	14325	31	4340	500	9260	10	1	6227130	905	-363.25	1.36	12	0.22	-40.00	10645.00	31100	20240604	-53.28	14120	20250210	2.90	17880	-18.74	20250114	14120	2.90	20250210	31100	-53.28	20240604	14120	2.90	20250210	2.52	N	000440	500	31 억	29405	N	N	N	N
36	20250213	140107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14550	80	2	0.55	165094270	11382	81.60	14400	14640	14390	18810	10130	14470	14504.86	0.47	3630	14796	14632	14536	14372	14276	14585	14325	31	4340	500	9260	10	1	6227130	906	-363.75	1.37	12	0.18	-40.00	10645.00	31100	20240604	-53.22	14120	20250210	3.05	17880	-18.62	20250114	14120	3.05	20250210	31100	-53.22	20240604	14120	3.05	20250210	2.52	N	000440	500	31 억	29405	N	N	N	N
37	20250213	130107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14520	50	2	0.35	146736860	10119	72.54	14400	14640	14390	18810	10130	14470	14501.12	0.47	3433	14796	14632	14536	14372	14276	14585	14325	31	4340	500	9260	10	1	6227130	904	-363.00	1.36	12	0.16	-40.00	10645.00	31100	20240604	-53.31	14120	20250210	2.83	17880	-18.79	20250114	14120	2.83	20250210	31100	-53.31	20240604	14120	2.83	20250210	2.52	N	000440	500	31 억	29405	N	N	N	N
38	20250213	120107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14640	170	2	1.17	133396950	9205	65.99	14400	14640	14390	18810	10130	14470	14491.79	0.47	3462	14796	14632	14536	14372	14276	14585	14325	31	4340	500	9260	10	1	6227130	912	-366.00	1.38	12	0.15	-40.00	10645.00	31100	20240604	-52.93	14120	20250210	3.68	17880	-18.12	20250114	14120	3.68	20250210	31100	-52.93	20240604	14120	3.68	20250210	2.52	N	000440	500	31 억	29405	N	N	N	N
39	20250213	110106	57	100.00	KOSDAQ		유통	N	N	N	N	N	14460	-10	5	-0.07	62180220	4308	30.88	14400	14560	14390	18810	10130	14470	14433.66	0.47	106	14796	14632	14536	14372	14276	14585	14325	31	4340	500	9260	10	1	6227130	900	-361.50	1.36	12	0.07	-40.00	10645.00	31100	20240604	-53.50	14120	20250210	2.41	17880	-19.13	20250114	14120	2.41	20250210	31100	-53.50	20240604	14120	2.41	20250210	2.52	N	000440	500	31 억	29405	N	N	N	N
40	20250213	100107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14430	-40	5	-0.28	50520140	3500	25.09	14400	14560	14390	18810	10130	14470	14434.33	0.47	-159	14796	14632	14536	14372	14276	14585	14325	31	4340	500	9260	10	1	6227130	899	-360.75	1.36	12	0.06	-40.00	10645.00	31100	20240604	-53.60	14120	20250210	2.20	17880	-19.30	20250114	14120	2.20	20250210	31100	-53.60	20240604	14120	2.20	20250210	2.52	N	000440	500	31 억	29405	N	N	N	N
41	20250213	090107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14400	-70	5	-0.48	5111900	355	2.54	14400	14400	14390	18810	10130	14470	14399.72	0.47	19	14796	14632	14536	14372	14276	14585	14325	31	4340	500	9260	10	1	6227130	897	-360.00	1.35	12	0.01	-40.00	10645.00	31100	20240604	-53.70	14120	20250210	1.98	17880	-19.46	20250114	14120	1.98	20250210	31100	-53.70	20240604	14120	1.98	20250210	2.52	N	000440	500	31 억	29405	N	N	N	N
42	20250212	160107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14470	-70	5	-0.48	196028700	13472	92.85	14620	14700	14440	18900	10180	14540	14551.07	0.49	-1054	14793	14666	14473	14346	14153	14730	14410	31	4360	500	9300	10	1	6227130	901	-361.75	1.36	12	0.22	-40.00	10645.00	31100	20240604	-53.47	14120	20250210	2.48	17880	-19.07	20250114	14120	2.48	20250210	31100	-53.47	20240604	14120	2.48	20250210	2.52	N	000440	500	31 억	30459	N	N	N	N
43	20250212	150107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14500	-40	5	-0.28	179314990	12319	84.91	14620	14700	14440	18900	10180	14540	14556.01	0.49	-693	14793	14666	14473	14346	14153	14730	14410	31	4360	500	9300	10	1	6227130	903	-362.50	1.36	12	0.20	-40.00	10645.00	31100	20240604	-53.38	14120	20250210	2.69	17880	-18.90	20250114	14120	2.69	20250210	31100	-53.38	20240604	14120	2.69	20250210	2.52	N	000440	500	31 억	30459	N	N	N	N
44	20250212	140106	57	100.00	KOSDAQ		유통	N	N	N	N	N	14560	20	2	0.14	134166220	9210	63.48	14620	14700	14440	18900	10180	14540	14567.54	0.49	976	14793	14666	14473	14346	14153	14730	14410	31	4360	500	9300	10	1	6227130	907	-364.00	1.37	12	0.15	-40.00	10645.00	31100	20240604	-53.18	14120	20250210	3.12	17880	-18.57	20250114	14120	3.12	20250210	31100	-53.18	20240604	14120	3.12	20250210	2.52	N	000440	500	31 억	30459	N	N	N	N
45	20250212	130107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14550	10	2	0.07	113766200	7810	53.83	14620	14700	14440	18900	10180	14540	14566.84	0.49	962	14793	14666	14473	14346	14153	14730	14410	31	4360	500	9300	10	1	6227130	906	-363.75	1.37	12	0.13	-40.00	10645.00	31100	20240604	-53.22	14120	20250210	3.05	17880	-18.62	20250114	14120	3.05	20250210	31100	-53.22	20240604	14120	3.05	20250210	2.52	N	000440	500	31 억	30459	N	N	N	N
46	20250212	120107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14600	60	2	0.41	110302600	7572	52.19	14620	14700	14440	18900	10180	14540	14567.28	0.49	1074	14793	14666	14473	14346	14153	14730	14410	31	4360	500	9300	10	1	6227130	909	-365.00	1.37	12	0.12	-40.00	10645.00	31100	20240604	-53.05	14120	20250210	3.40	17880	-18.34	20250114	14120	3.40	20250210	31100	-53.05	20240604	14120	3.40	20250210	2.52	N	000440	500	31 억	30459	N	N	N	N
47	20250212	110107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14550	10	2	0.07	98290740	6747	46.50	14620	14700	14440	18900	10180	14540	14568.19	0.49	797	14793	14666	14473	14346	14153	14730	14410	31	4360	500	9300	10	1	6227130	906	-363.75	1.37	12	0.11	-40.00	10645.00	31100	20240604	-53.22	14120	20250210	3.05	17880	-18.62	20250114	14120	3.05	20250210	31100	-53.22	20240604	14120	3.05	20250210	2.52	N	000440	500	31 억	30459	N	N	N	N
48	20250212	100107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14510	-30	5	-0.21	84244510	5783	39.86	14620	14700	14440	18900	10180	14540	14567.76	0.49	819	14793	14666	14473	14346	14153	14730	14410	31	4360	500	9300	10	1	6227130	904	-362.75	1.36	12	0.09	-40.00	10645.00	31100	20240604	-53.34	14120	20250210	2.76	17880	-18.85	20250114	14120	2.76	20250210	31100	-53.34	20240604	14120	2.76	20250210	2.52	N	000440	500	31 억	30459	N	N	N	N
49	20250212	090107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14620	80	2	0.55	1752000	120	0.83	14620	14620	14620	18900	10180	14540	14620.00	0.49	-12	14793	14666	14473	14346	14153	14730	14410	31	4360	500	9300	10	1	6227130	910	-365.50	1.37	12	0.00	-40.00	10645.00	31100	20240604	-52.99	14120	20250210	3.54	17880	-18.23	20250114	14120	3.54	20250210	31100	-52.99	20240604	14120	3.54	20250210	2.52	N	000440	500	31 억	30459	N	N	N	N
50	20250211	160106	57	100.00	KOSDAQ		유통	N	N	N	N	N	14540	290	2	2.04	204579360	14229	78.72	14370	14600	14280	18520	9980	14250	14374.23	0.44	3138	14550	14400	14260	14110	13970	14330	14040	31	4270	500	9120	10	1	6227130	905	-363.50	1.37	12	0.23	-40.00	10645.00	31100	20240604	-53.25	14120	20250210	2.97	17880	-18.68	20250114	14120	2.97	20250210	31100	-53.25	20240604	14120	2.97	20250210	2.59	N	000440	500	31 억	27321	N	N	N	N
51	20250211	150106	57	100.00	KOSDAQ		유통	N	N	N	N	N	14410	160	2	1.12	173355420	12077	66.81	14370	14600	14280	18520	9980	14250	14354.18	0.44	2574	14550	14400	14260	14110	13970	14330	14040	31	4270	500	9120	10	1	6227130	897	-360.25	1.35	12	0.19	-40.00	10645.00	31100	20240604	-53.67	14120	20250210	2.05	17880	-19.41	20250114	14120	2.05	20250210	31100	-53.67	20240604	14120	2.05	20250210	2.59	N	000440	500	31 억	27321	N	N	N	N
52	20250211	140107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14300	50	2	0.35	110494990	7715	42.68	14370	14370	14280	18520	9980	14250	14322.10	0.44	430	14550	14400	14260	14110	13970	14330	14040	31	4270	500	9120	10	1	6227130	890	-357.50	1.34	12	0.12	-40.00	10645.00	31100	20240604	-54.02	14120	20250210	1.27	17880	-20.02	20250114	14120	1.27	20250210	31100	-54.02	20240604	14120	1.27	20250210	2.59	N	000440	500	31 억	27321	N	N	N	N
53	20250211	130106	57	100.00	KOSDAQ		유통	N	N	N	N	N	14330	80	2	0.56	92081310	6429	35.57	14370	14370	14280	18520	9980	14250	14322.80	0.44	443	14550	14400	14260	14110	13970	14330	14040	31	4270	500	9120	10	1	6227130	892	-358.25	1.35	12	0.10	-40.00	10645.00	31100	20240604	-53.92	14120	20250210	1.49	17880	-19.85	20250114	14120	1.49	20250210	31100	-53.92	20240604	14120	1.49	20250210	2.59	N	000440	500	31 억	27321	N	N	N	N
54	20250211	120106	57	100.00	KOSDAQ		유통	N	N	N	N	N	14300	50	2	0.35	76087980	5311	29.38	14370	14370	14280	18520	9980	14250	14326.49	0.44	156	14550	14400	14260	14110	13970	14330	14040	31	4270	500	9120	10	1	6227130	890	-357.50	1.34	12	0.09	-40.00	10645.00	31100	20240604	-54.02	14120	20250210	1.27	17880	-20.02	20250114	14120	1.27	20250210	31100	-54.02	20240604	14120	1.27	20250210	2.59	N	000440	500	31 억	27321	N	N	N	N
55	20250211	110106	57	100.00	KOSDAQ		유통	N	N	N	N	N	14340	90	2	0.63	64399640	4495	24.87	14370	14370	14280	18520	9980	14250	14326.95	0.44	277	14550	14400	14260	14110	13970	14330	14040	31	4270	500	9120	10	1	6227130	893	-358.50	1.35	12	0.07	-40.00	10645.00	31100	20240604	-53.89	14120	20250210	1.56	17880	-19.80	20250114	14120	1.56	20250210	31100	-53.89	20240604	14120	1.56	20250210	2.59	N	000440	500	31 억	27321	N	N	N	N
56	20250211	100107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14300	50	2	0.35	47565320	3321	18.37	14370	14370	14280	18520	9980	14250	14322.59	0.44	318	14550	14400	14260	14110	13970	14330	14040	31	4270	500	9120	10	1	6227130	890	-357.50	1.34	12	0.05	-40.00	10645.00	31100	20240604	-54.02	14120	20250210	1.27	17880	-20.02	20250114	14120	1.27	20250210	31100	-54.02	20240604	14120	1.27	20250210	2.59	N	000440	500	31 억	27321	N	N	N	N
57	20250211	090106	57	100.00	KOSDAQ		유통	N	N	N	N	N	14370	120	2	0.84	4986390	347	1.92	14370	14370	14370	18520	9980	14250	14370.00	0.44	-114	14550	14400	14260	14110	13970	14330	14040	31	4270	500	9120	10	1	6227130	895	-359.25	1.35	12	0.01	-40.00	10645.00	31100	20240604	-53.79	14120	20250210	1.77	17880	-19.63	20250114	14120	1.77	20250210	31100	-53.79	20240604	14120	1.77	20250210	2.59	N	000440	500	31 억	27321	N	N	N	N
58	20250210	160107	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14250	-50	5	-0.35	255795270	17880	28.98	14300	14410	14120	18590	10010	14300	14306.24	0.40	2462	14633	14466	14333	14166	14033	14400	14100	31	4290	500	9150	10	1	6227130	887	-356.25	1.34	12	0.29	-40.00	10645.00	31100	20240604	-54.18	14120	20250210	0.92	17880	-20.30	20250114	14120	0.92	20250210	31100	-54.18	20240604	14120	0.92	20250210	2.65	N	000440	500	31 억	24855	N	N	N	N
59	20250210	150106	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14300	0	3	0.00	237016050	16565	26.85	14300	14410	14120	18590	10010	14300	14308.27	0.40	2296	14633	14466	14333	14166	14033	14400	14100	31	4290	500	9150	10	1	6227130	890	-357.50	1.34	12	0.27	-40.00	10645.00	31100	20240604	-54.02	14120	20250210	1.27	17880	-20.02	20250114	14120	1.27	20250210	31100	-54.02	20240604	14120	1.27	20250210	2.65	N	000440	500	31 억	24855	N	N	N	N
60	20250210	140107	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14370	70	2	0.49	186612030	13044	21.14	14300	14410	14120	18590	10010	14300	14306.38	0.40	2095	14633	14466	14333	14166	14033	14400	14100	31	4290	500	9150	10	1	6227130	895	-359.25	1.35	12	0.21	-40.00	10645.00	31100	20240604	-53.79	14120	20250210	1.77	17880	-19.63	20250114	14120	1.77	20250210	31100	-53.79	20240604	14120	1.77	20250210	2.65	N	000440	500	31 억	24855	N	N	N	N
61	20250210	130107	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14380	80	2	0.56	162771620	11386	18.46	14300	14410	14120	18590	10010	14300	14295.75	0.40	1405	14633	14466	14333	14166	14033	14400	14100	31	4290	500	9150	10	1	6227130	895	-359.50	1.35	12	0.18	-40.00	10645.00	31100	20240604	-53.76	14120	20250210	1.84	17880	-19.57	20250114	14120	1.84	20250210	31100	-53.76	20240604	14120	1.84	20250210	2.65	N	000440	500	31 억	24855	N	N	N	N
62	20250210	120107	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14380	80	2	0.56	147520980	10324	16.74	14300	14410	14120	18590	10010	14300	14289.07	0.40	1404	14633	14466	14333	14166	14033	14400	14100	31	4290	500	9150	10	1	6227130	895	-359.50	1.35	12	0.17	-40.00	10645.00	31100	20240604	-53.76	14120	20250210	1.84	17880	-19.57	20250114	14120	1.84	20250210	31100	-53.76	20240604	14120	1.84	20250210	2.65	N	000440	500	31 억	24855	N	N	N	N
63	20250210	110106	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14350	50	2	0.35	115496270	8098	13.13	14300	14360	14120	18590	10010	14300	14262.03	0.40	-526	14633	14466	14333	14166	14033	14400	14100	31	4290	500	9150	10	1	6227130	894	-358.75	1.35	12	0.13	-40.00	10645.00	31100	20240604	-53.86	14120	20250210	1.63	17880	-19.74	20250114	14120	1.63	20250210	31100	-53.86	20240604	14120	1.63	20250210	2.65	N	000440	500	31 억	24855	N	N	N	N
64	20250210	100106	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14300	0	3	0.00	81247360	5706	9.25	14300	14310	14120	18590	10010	14300	14238.27	0.40	-1994	14633	14466	14333	14166	14033	14400	14100	31	4290	500	9150	10	1	6227130	890	-357.50	1.34	12	0.09	-40.00	10645.00	31100	20240604	-54.02	14120	20250210	1.27	17880	-20.02	20250114	14120	1.27	20250210	31100	-54.02	20240604	14120	1.27	20250210	2.65	N	000440	500	31 억	24855	N	N	N	N
65	20250210	090107	57	100.00	KOSDAQ		유통	N	N	N	N	N	14300	0	3	0.00	20406100	1427	2.31	14300	14300	14300	18590	10010	14300	14300.00	0.40	-293	14633	14466	14333	14166	14033	14400	14100	31	4290	500	9150	10	1	6227130	890	-357.50	1.34	12	0.02	-40.00	10645.00	31100	20240604	-54.02	14200	20250207	0.70	17880	-20.02	20250114	14200	0.70	20250207	31100	-54.02	20240604	14200	0.70	20250207	2.65	N	000440	500	31 억	24855	N	N	N	N
66	20250207	160106	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14300	-860	5	-5.67	876227890	61311	125.33	14350	14500	14200	19700	10620	15160	14291.51	0.59	-11747	15440	15300	15220	15080	15000	15260	15040	31	4540	500	9700	10	1	6227130	890	-357.50	1.34	12	0.98	-40.00	10645.00	31100	20240604	-54.02	14200	20250207	0.70	17880	-20.02	20250114	14200	0.70	20250207	31100	-54.02	20240604	14200	0.70	20250207	2.64	N	000440	500	31 억	36603	N	N	N	N
67	20250207	150106	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14330	-830	5	-5.47	842087280	58923	120.45	14350	14500	14200	19700	10620	15160	14291.32	0.59	-10823	15440	15300	15220	15080	15000	15260	15040	31	4540	500	9700	10	1	6227130	892	-358.25	1.35	12	0.95	-40.00	10645.00	31100	20240604	-53.92	14200	20250207	0.92	17880	-19.85	20250114	14200	0.92	20250207	31100	-53.92	20240604	14200	0.92	20250207	2.64	N	000440	500	31 억	36603	N	N	N	N
68	20250207	140106	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14320	-840	5	-5.54	815118510	57038	116.59	14350	14500	14200	19700	10620	15160	14290.80	0.59	-10169	15440	15300	15220	15080	15000	15260	15040	31	4540	500	9700	10	1	6227130	892	-358.00	1.35	12	0.92	-40.00	10645.00	31100	20240604	-53.95	14200	20250207	0.85	17880	-19.91	20250114	14200	0.85	20250207	31100	-53.95	20240604	14200	0.85	20250207	2.64	N	000440	500	31 억	36603	N	N	N	N
69	20250207	130107	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14350	-810	5	-5.34	758311060	53068	108.48	14350	14500	14200	19700	10620	15160	14289.42	0.59	-9214	15440	15300	15220	15080	15000	15260	15040	31	4540	500	9700	10	1	6227130	894	-358.75	1.35	12	0.85	-40.00	10645.00	31100	20240604	-53.86	14200	20250207	1.06	17880	-19.74	20250114	14200	1.06	20250207	31100	-53.86	20240604	14200	1.06	20250207	2.64	N	000440	500	31 억	36603	N	N	N	N
70	20250207	120106	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14280	-880	5	-5.80	709362450	49643	101.48	14350	14500	14200	19700	10620	15160	14289.27	0.59	-8341	15440	15300	15220	15080	15000	15260	15040	31	4540	500	9700	10	1	6227130	889	-357.00	1.34	12	0.80	-40.00	10645.00	31100	20240604	-54.08	14200	20250207	0.56	17880	-20.13	20250114	14200	0.56	20250207	31100	-54.08	20240604	14200	0.56	20250207	2.64	N	000440	500	31 억	36603	N	N	N	N
71	20250207	110107	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14260	-900	5	-5.94	644506270	45094	92.18	14350	14500	14200	19700	10620	15160	14292.51	0.59	-6504	15440	15300	15220	15080	15000	15260	15040	31	4540	500	9700	10	1	6227130	888	-356.50	1.34	12	0.72	-40.00	10645.00	31100	20240604	-54.15	14200	20250207	0.42	17880	-20.25	20250114	14200	0.42	20250207	31100	-54.15	20240604	14200	0.42	20250207	2.64	N	000440	500	31 억	36603	N	N	N	N
72	20250207	100106	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14340	-820	5	-5.41	527914190	36931	75.49	14350	14500	14200	19700	10620	15160	14294.61	0.59	-3886	15440	15300	15220	15080	15000	15260	15040	31	4540	500	9700	10	1	6227130	893	-358.50	1.35	12	0.59	-40.00	10645.00	31100	20240604	-53.89	14200	20250207	0.99	17880	-19.80	20250114	14200	0.99	20250207	31100	-53.89	20240604	14200	0.99	20250207	2.64	N	000440	500	31 억	36603	N	N	N	N
73	20250207	090107	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14320	-840	5	-5.54	128977100	8976	18.35	14350	14500	14300	19700	10620	15160	14369.11	0.59	1490	15440	15300	15220	15080	15000	15260	15040	31	4540	500	9700	10	1	6227130	892	-358.00	1.35	12	0.14	-40.00	10645.00	31100	20240604	-53.95	14300	20250207	0.14	17880	-19.91	20250114	14300	0.14	20250207	31100	-53.95	20240604	14300	0.14	20250207	2.64	N	000440	500	31 억	36603	N	N	N	N
74	20250206	160106	57	100.00	KOSDAQ		유통	N	N	N	N	N	15160	-240	5	-1.56	493743300	32443	60.47	15220	15360	15140	20000	10780	15400	15219.13	0.70	-6994	15960	15680	15510	15230	15060	15820	15370	31	4600	500	9850	10	1	6227130	944	-379.00	1.42	12	0.52	-40.00	10645.00	31100	20240604	-51.25	14810	20241210	2.36	17880	-15.21	20250114	15000	1.07	20250131	31100	-51.25	20240604	14810	2.36	20241210	2.62	N	000440	500	31 억	43597	N	N	N	N
75	20250206	150106	57	100.00	KOSDAQ		유통	N	N	N	N	N	15190	-210	5	-1.36	421355570	27675	51.59	15220	15360	15140	20000	10780	15400	15224.97	0.70	-4869	15960	15680	15510	15230	15060	15820	15370	31	4600	500	9850	10	1	6227130	946	-379.75	1.43	12	0.44	-40.00	10645.00	31100	20240604	-51.16	14810	20241210	2.57	17880	-15.04	20250114	15000	1.27	20250131	31100	-51.16	20240604	14810	2.57	20241210	2.62	N	000440	500	31 억	43597	N	N	N	N
76	20250206	140106	57	100.00	KOSDAQ		유통	N	N	N	N	N	15230	-170	5	-1.10	354102070	23246	43.33	15220	15360	15140	20000	10780	15400	15232.63	0.70	-2107	15960	15680	15510	15230	15060	15820	15370	31	4600	500	9850	10	1	6227130	948	-380.75	1.43	12	0.37	-40.00	10645.00	31100	20240604	-51.03	14810	20241210	2.84	17880	-14.82	20250114	15000	1.53	20250131	31100	-51.03	20240604	14810	2.84	20241210	2.62	N	000440	500	31 억	43597	N	N	N	N
77	20250206	130106	57	100.00	KOSDAQ		유통	N	N	N	N	N	15220	-180	5	-1.17	312734670	20526	38.26	15220	15360	15140	20000	10780	15400	15235.82	0.70	-1302	15960	15680	15510	15230	15060	15820	15370	31	4600	500	9850	10	1	6227130	948	-380.50	1.43	12	0.33	-40.00	10645.00	31100	20240604	-51.06	14810	20241210	2.77	17880	-14.88	20250114	15000	1.47	20250131	31100	-51.06	20240604	14810	2.77	20241210	2.62	N	000440	500	31 억	43597	N	N	N	N
78	20250206	120106	57	100.00	KOSDAQ		유통	N	N	N	N	N	15350	-50	5	-0.32	267038310	17530	32.68	15220	15350	15140	20000	10780	15400	15232.97	0.70	-2257	15960	15680	15510	15230	15060	15820	15370	31	4600	500	9850	10	1	6227130	956	-383.75	1.44	12	0.28	-40.00	10645.00	31100	20240604	-50.64	14810	20241210	3.65	17880	-14.15	20250114	15000	2.33	20250131	31100	-50.64	20240604	14810	3.65	20241210	2.62	N	000440	500	31 억	43597	N	N	N	N
79	20250206	110105	57	100.00	KOSDAQ		유통	N	N	N	N	N	15230	-170	5	-1.10	201124770	13222	24.65	15220	15330	15140	20000	10780	15400	15211.00	0.70	-1164	15960	15680	15510	15230	15060	15820	15370	31	4600	500	9850	10	1	6227130	948	-380.75	1.43	12	0.21	-40.00	10645.00	31100	20240604	-51.03	14810	20241210	2.84	17880	-14.82	20250114	15000	1.53	20250131	31100	-51.03	20240604	14810	2.84	20241210	2.62	N	000440	500	31 억	43597	N	N	N	N
80	20250206	100106	57	100.00	KOSDAQ		유통	N	N	N	N	N	15230	-170	5	-1.10	174795520	11495	21.43	15220	15330	15140	20000	10780	15400	15205.78	0.70	-934	15960	15680	15510	15230	15060	15820	15370	31	4600	500	9850	10	1	6227130	948	-380.75	1.43	12	0.18	-40.00	10645.00	31100	20240604	-51.03	14810	20241210	2.84	17880	-14.82	20250114	15000	1.53	20250131	31100	-51.03	20240604	14810	2.84	20241210	2.62	N	000440	500	31 억	43597	N	N	N	N
81	20250206	090106	57	100.00	KOSDAQ		유통	N	N	N	N	N	15230	-170	5	-1.10	29501800	1938	3.61	15220	15250	15220	20000	10780	15400	15220.40	0.70	112	15960	15680	15510	15230	15060	15820	15370	31	4600	500	9850	10	1	6227130	948	-380.75	1.43	12	0.03	-40.00	10645.00	31100	20240604	-51.03	14810	20241210	2.84	17880	-14.82	20250114	15000	1.53	20250131	31100	-51.03	20240604	14810	2.84	20241210	2.62	N	000440	500	31 억	43597	N	N	N	N
82	20250205	160106	57	100.00	KOSDAQ		유통	N	N	N	N	N	15400	60	2	0.39	798653510	51676	38.73	15340	15790	15340	19940	10740	15340	15455.04	0.63	4224	15960	15650	15480	15170	15000	15565	15085	31	4600	500	9810	10	1	6227130	959	-385.00	1.45	12	0.83	-40.00	10645.00	31100	20240604	-50.48	14810	20241210	3.98	17880	-13.87	20250114	15000	2.67	20250131	31100	-50.48	20240604	14810	3.98	20241210	2.13	N	000440	500	31 억	39366	N	N	N	N
83	20250205	150105	57	100.00	KOSDAQ		유통	N	N	N	N	N	15370	30	2	0.20	746239920	48268	36.18	15340	15790	15340	19940	10740	15340	15460.37	0.63	4866	15960	15650	15480	15170	15000	15565	15085	31	4600	500	9810	10	1	6227130	957	-384.25	1.44	12	0.78	-40.00	10645.00	31100	20240604	-50.58	14810	20241210	3.78	17880	-14.04	20250114	15000	2.47	20250131	31100	-50.58	20240604	14810	3.78	20241210	2.13	N	000440	500	31 억	39366	N	N	N	N
84	20250205	140106	57	100.00	KOSDAQ		유통	N	N	N	N	N	15410	70	2	0.46	586115500	37849	28.37	15340	15790	15340	19940	10740	15340	15485.66	0.63	7114	15960	15650	15480	15170	15000	15565	15085	31	4600	500	9810	10	1	6227130	960	-385.25	1.45	12	0.61	-40.00	10645.00	31100	20240604	-50.45	14810	20241210	4.05	17880	-13.81	20250114	15000	2.73	20250131	31100	-50.45	20240604	14810	4.05	20241210	2.13	N	000440	500	31 억	39366	N	N	N	N
85	20250205	130106	57	100.00	KOSDAQ		유통	N	N	N	N	N	15430	90	2	0.59	548621010	35417	26.55	15340	15790	15340	19940	10740	15340	15490.37	0.63	8091	15960	15650	15480	15170	15000	15565	15085	31	4600	500	9810	10	1	6227130	961	-385.75	1.45	12	0.57	-40.00	10645.00	31100	20240604	-50.39	14810	20241210	4.19	17880	-13.70	20250114	15000	2.87	20250131	31100	-50.39	20240604	14810	4.19	20241210	2.13	N	000440	500	31 억	39366	N	N	N	N
86	20250205	120106	57	100.00	KOSDAQ		유통	N	N	N	N	N	15420	80	2	0.52	477177850	30790	23.08	15340	15790	15340	19940	10740	15340	15497.87	0.63	6526	15960	15650	15480	15170	15000	15565	15085	31	4600	500	9810	10	1	6227130	960	-385.50	1.45	12	0.49	-40.00	10645.00	31100	20240604	-50.42	14810	20241210	4.12	17880	-13.76	20250114	15000	2.80	20250131	31100	-50.42	20240604	14810	4.12	20241210	2.13	N	000440	500	31 억	39366	N	N	N	N
87	20250205	110106	57	100.00	KOSDAQ		유통	N	N	N	N	N	15440	100	2	0.65	422057160	27221	20.40	15340	15790	15340	19940	10740	15340	15504.89	0.63	6732	15960	15650	15480	15170	15000	15565	15085	31	4600	500	9810	10	1	6227130	961	-386.00	1.45	12	0.44	-40.00	10645.00	31100	20240604	-50.35	14810	20241210	4.25	17880	-13.65	20250114	15000	2.93	20250131	31100	-50.35	20240604	14810	4.25	20241210	2.13	N	000440	500	31 억	39366	N	N	N	N
88	20250205	100106	57	100.00	KOSDAQ		유통	N	N	N	N	N	15420	80	2	0.52	351223430	22623	16.96	15340	15790	15340	19940	10740	15340	15525.13	0.63	6379	15960	15650	15480	15170	15000	15565	15085	31	4600	500	9810	10	1	6227130	960	-385.50	1.45	12	0.36	-40.00	10645.00	31100	20240604	-50.42	14810	20241210	4.12	17880	-13.76	20250114	15000	2.80	20250131	31100	-50.42	20240604	14810	4.12	20241210	2.13	N	000440	500	31 억	39366	N	N	N	N
89	20250205	090106	57	100.00	KOSDAQ		유통	N	N	N	N	N	15490	150	2	0.98	41162700	2667	2.00	15340	15490	15340	19940	10740	15340	15434.40	0.63	-51	15960	15650	15480	15170	15000	15565	15085	31	4600	500	9810	10	1	6227130	965	-387.25	1.46	12	0.04	-40.00	10645.00	31100	20240604	-50.19	14810	20241210	4.59	17880	-13.37	20250114	15000	3.27	20250131	31100	-50.19	20240604	14810	4.59	20241210	2.13	N	000440	500	31 억	39366	N	N	N	N
90	20250204	160105	57	100.00	KOSDAQ		유통	N	N	N	N	N	15340	-520	5	-3.28	2031012830	131617	11.67	15450	15790	15310	20600	11110	15860	15432.42	0.43	12677	18866	17362	16246	14742	13626	16805	14185	31	4740	500	10150	10	1	6227130	955	-383.50	1.44	12	2.11	-40.00	10645.00	31100	20240604	-50.68	14810	20241210	3.58	17880	-14.21	20250114	15000	2.27	20250131	31100	-50.68	20240604	14810	3.58	20241210	2.16	N	000440	500	31 억	26696	N	N	N	N
91	20250204	150106	57	100.00	KOSDAQ		유통	N	N	N	N	N	15380	-480	5	-3.03	1886610130	122216	10.84	15450	15790	15310	20600	11110	15860	15436.69	0.43	14349	18866	17362	16246	14742	13626	16805	14185	31	4740	500	10150	10	1	6227130	958	-384.50	1.44	12	1.96	-40.00	10645.00	31100	20240604	-50.55	14810	20241210	3.85	17880	-13.98	20250114	15000	2.53	20250131	31100	-50.55	20240604	14810	3.85	20241210	2.16	N	000440	500	31 억	26696	N	N	N	N
92	20250204	140106	57	100.00	KOSDAQ		유통	N	N	N	N	N	15320	-540	5	-3.40	1627572100	105421	9.35	15450	15790	15310	20600	11110	15860	15438.78	0.43	18029	18866	17362	16246	14742	13626	16805	14185	31	4740	500	10150	10	1	6227130	954	-383.00	1.44	12	1.69	-40.00	10645.00	31100	20240604	-50.74	14810	20241210	3.44	17880	-14.32	20250114	15000	2.13	20250131	31100	-50.74	20240604	14810	3.44	20241210	2.16	N	000440	500	31 억	26696	N	N	N	N
93	20250204	130106	57	100.00	KOSDAQ		유통	N	N	N	N	N	15420	-440	5	-2.77	1395604890	90298	8.01	15450	15790	15330	20600	11110	15860	15455.55	0.43	26077	18866	17362	16246	14742	13626	16805	14185	31	4740	500	10150	10	1	6227130	960	-385.50	1.45	12	1.45	-40.00	10645.00	31100	20240604	-50.42	14810	20241210	4.12	17880	-13.76	20250114	15000	2.80	20250131	31100	-50.42	20240604	14810	4.12	20241210	2.16	N	000440	500	31 억	26696	N	N	N	N
94	20250204	120106	57	100.00	KOSDAQ		유통	N	N	N	N	N	15420	-440	5	-2.77	1342619080	86857	7.70	15450	15790	15330	20600	11110	15860	15457.81	0.43	26171	18866	17362	16246	14742	13626	16805	14185	31	4740	500	10150	10	1	6227130	960	-385.50	1.45	12	1.39	-40.00	10645.00	31100	20240604	-50.42	14810	20241210	4.12	17880	-13.76	20250114	15000	2.80	20250131	31100	-50.42	20240604	14810	4.12	20241210	2.16	N	000440	500	31 억	26696	N	N	N	N
95	20250204	110105	57	100.00	KOSDAQ		유통	N	N	N	N	N	15420	-440	5	-2.77	1172799410	75817	6.72	15450	15790	15330	20600	11110	15860	15468.82	0.43	24332	18866	17362	16246	14742	13626	16805	14185	31	4740	500	10150	10	1	6227130	960	-385.50	1.45	12	1.22	-40.00	10645.00	31100	20240604	-50.42	14810	20241210	4.12	17880	-13.76	20250114	15000	2.80	20250131	31100	-50.42	20240604	14810	4.12	20241210	2.16	N	000440	500	31 억	26696	N	N	N	N
96	20250204	100106	57	100.00	KOSDAQ		유통	N	N	N	N	N	15460	-400	5	-2.52	1035260430	66878	5.93	15450	15790	15330	20600	11110	15860	15479.84	0.43	23238	18866	17362	16246	14742	13626	16805	14185	31	4740	500	10150	10	1	6227130	963	-386.50	1.45	12	1.07	-40.00	10645.00	31100	20240604	-50.29	14810	20241210	4.39	17880	-13.53	20250114	15000	3.07	20250131	31100	-50.29	20240604	14810	4.39	20241210	2.16	N	000440	500	31 억	26696	N	N	N	N
97	20250204	090106	57	100.00	KOSDAQ		유통	N	N	N	N	N	15420	-440	5	-2.77	126502870	8194	0.73	15450	15590	15380	20600	11110	15860	15438.48	0.43	7	18866	17362	16246	14742	13626	16805	14185	31	4740	500	10150	10	1	6227130	960	-385.50	1.45	12	0.13	-40.00	10645.00	31100	20240604	-50.42	14810	20241210	4.12	17880	-13.76	20250114	15000	2.80	20250131	31100	-50.42	20240604	14810	4.12	20241210	2.16	N	000440	500	31 억	26696	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History