KissMeData/029960/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160404	55	60.00	KOSDAQ	N	N	N	Y	60	N	8770	-20	5	-0.23	58390110	6638	49.00	8910	8910	8770	11420	6160	8790	8796.34	7.53	-1959	8990	8890	8830	8730	8670	8860	8700	250	2630	500	6850	10	1	50000000	4385	12.62	2.30	12	0.01	695.00	3814.00	9080	20241220	-3.41	6510	20240220	34.72	9010	-2.66	20250102	8340	5.16	20250203	9080	-3.41	20241220	6510	34.72	20240220	0.07	N	029960	500	250 억	3766120	N	N	0	N	N
3	20250219	150406	55	60.00	KOSDAQ	N	N	N	Y	60	N	8780	-10	5	-0.11	40843200	4643	34.27	8910	8910	8770	11420	6160	8790	8796.73	7.53	-1513	8990	8890	8830	8730	8670	8860	8700	250	2630	500	6850	10	1	50000000	4390	12.63	2.30	12	0.01	695.00	3814.00	9080	20241220	-3.30	6510	20240220	34.87	9010	-2.55	20250102	8340	5.28	20250203	9080	-3.30	20241220	6510	34.87	20240220	0.07	N	029960	500	250 억	3766120	N	N	0	N	N
4	20250219	140403	55	60.00	KOSDAQ	N	N	N	Y	60	N	8780	-10	5	-0.11	38613000	4389	32.40	8910	8910	8770	11420	6160	8790	8797.68	7.53	-1415	8990	8890	8830	8730	8670	8860	8700	250	2630	500	6850	10	1	50000000	4390	12.63	2.30	12	0.01	695.00	3814.00	9080	20241220	-3.30	6510	20240220	34.87	9010	-2.55	20250102	8340	5.28	20250203	9080	-3.30	20241220	6510	34.87	20240220	0.07	N	029960	500	250 억	3766120	N	N	0	N	N
5	20250219	130404	55	60.00	KOSDAQ	N	N	N	Y	60	N	8780	-10	5	-0.11	32000930	3636	26.84	8910	8910	8770	11420	6160	8790	8801.14	7.53	-1090	8990	8890	8830	8730	8670	8860	8700	250	2630	500	6850	10	1	50000000	4390	12.63	2.30	12	0.01	695.00	3814.00	9080	20241220	-3.30	6510	20240220	34.87	9010	-2.55	20250102	8340	5.28	20250203	9080	-3.30	20241220	6510	34.87	20240220	0.07	N	029960	500	250 억	3766120	N	N	0	N	N
6	20250219	120404	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	10	2	0.11	30999440	3522	26.00	8910	8910	8770	11420	6160	8790	8801.66	7.53	-1055	8990	8890	8830	8730	8670	8860	8700	250	2630	500	6850	10	1	50000000	4400	12.66	2.31	12	0.01	695.00	3814.00	9080	20241220	-3.08	6510	20240220	35.18	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6510	35.18	20240220	0.07	N	029960	500	250 억	3766120	N	N	0	N	N
7	20250219	110405	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	10	2	0.11	18814940	2135	15.76	8910	8910	8780	11420	6160	8790	8812.62	7.53	-402	8990	8890	8830	8730	8670	8860	8700	250	2630	500	6850	10	1	50000000	4400	12.66	2.31	12	0.00	695.00	3814.00	9080	20241220	-3.08	6510	20240220	35.18	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6510	35.18	20240220	0.07	N	029960	500	250 억	3766120	N	N	0	N	N
8	20250219	100404	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	10	2	0.11	11706920	1327	9.80	8910	8910	8790	11420	6160	8790	8822.09	7.53	-151	8990	8890	8830	8730	8670	8860	8700	250	2630	500	6850	10	1	50000000	4400	12.66	2.31	12	0.00	695.00	3814.00	9080	20241220	-3.08	6510	20240220	35.18	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6510	35.18	20240220	0.07	N	029960	500	250 억	3766120	N	N	0	N	N
9	20250219	090405	55	60.00	KOSDAQ	N	N	N	Y	60	N	8910	120	2	1.37	106920	12	0.09	8910	8910	8910	11420	6160	8790	8910.00	7.53	0	8990	8890	8830	8730	8670	8860	8700	250	2630	500	6850	10	1	50000000	4455	12.82	2.34	12	0.00	695.00	3814.00	9080	20241220	-1.87	6510	20240220	36.87	9010	-1.11	20250102	8340	6.83	20250203	9080	-1.87	20241220	6510	36.87	20240220	0.07	N	029960	500	250 억	3766120	N	N	0	N	N
10	20250218	160403	55	60.00	KOSDAQ	N	N	N	Y	60	N	8790	-10	5	-0.11	119283120	13547	265.73	8800	8930	8770	11440	6160	8800	8805.14	7.53	3127	8920	8860	8830	8770	8740	8845	8755	250	2640	500	6860	10	1	50000000	4395	12.65	2.30	12	0.03	695.00	3814.00	9080	20241220	-3.19	6510	20240220	35.02	9010	-2.44	20250102	8340	5.40	20250203	9080	-3.19	20241220	6510	35.02	20240220	0.07	N	029960	500	250 억	3762993	N	N	0	N	N
11	20250218	150404	55	60.00	KOSDAQ	N	N	N	Y	60	N	8770	-30	5	-0.34	105305850	11962	234.64	8800	8930	8770	11440	6160	8800	8803.36	7.53	3039	8920	8860	8830	8770	8740	8845	8755	250	2640	500	6860	10	1	50000000	4385	12.62	2.30	12	0.02	695.00	3814.00	9080	20241220	-3.41	6510	20240220	34.72	9010	-2.66	20250102	8340	5.16	20250203	9080	-3.41	20241220	6510	34.72	20240220	0.07	N	029960	500	250 억	3762993	N	N	0	N	N
12	20250218	140404	55	60.00	KOSDAQ	N	N	N	Y	60	N	8810	10	2	0.11	101329530	11509	225.76	8800	8930	8770	11440	6160	8800	8804.37	7.53	2727	8920	8860	8830	8770	8740	8845	8755	250	2640	500	6860	10	1	50000000	4405	12.68	2.31	12	0.02	695.00	3814.00	9080	20241220	-2.97	6510	20240220	35.33	9010	-2.22	20250102	8340	5.64	20250203	9080	-2.97	20241220	6510	35.33	20240220	0.07	N	029960	500	250 억	3762993	N	N	0	N	N
13	20250218	130403	55	60.00	KOSDAQ	N	N	N	Y	60	N	8780	-20	5	-0.23	89679370	10182	199.73	8800	8930	8780	11440	6160	8800	8807.64	7.53	2441	8920	8860	8830	8770	8740	8845	8755	250	2640	500	6860	10	1	50000000	4390	12.63	2.30	12	0.02	695.00	3814.00	9080	20241220	-3.30	6510	20240220	34.87	9010	-2.55	20250102	8340	5.28	20250203	9080	-3.30	20241220	6510	34.87	20240220	0.07	N	029960	500	250 억	3762993	N	N	0	N	N
14	20250218	120403	55	60.00	KOSDAQ	N	N	N	Y	60	N	8790	-10	5	-0.11	67466670	7657	150.20	8800	8930	8790	11440	6160	8800	8811.11	7.53	2429	8920	8860	8830	8770	8740	8845	8755	250	2640	500	6860	10	1	50000000	4395	12.65	2.30	12	0.02	695.00	3814.00	9080	20241220	-3.19	6510	20240220	35.02	9010	-2.44	20250102	8340	5.40	20250203	9080	-3.19	20241220	6510	35.02	20240220	0.07	N	029960	500	250 억	3762993	N	N	0	N	N
15	20250218	110403	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	0	3	0.00	45054300	5108	100.20	8800	8930	8800	11440	6160	8800	8820.34	7.53	286	8920	8860	8830	8770	8740	8845	8755	250	2640	500	6860	10	1	50000000	4400	12.66	2.31	12	0.01	695.00	3814.00	9080	20241220	-3.08	6510	20240220	35.18	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6510	35.18	20240220	0.07	N	029960	500	250 억	3762993	N	N	0	N	N
16	20250218	100404	55	60.00	KOSDAQ	N	N	N	Y	60	N	8820	20	2	0.23	17406030	1974	38.72	8800	8930	8800	11440	6160	8800	8817.64	7.53	96	8920	8860	8830	8770	8740	8845	8755	250	2640	500	6860	10	1	50000000	4410	12.69	2.31	12	0.00	695.00	3814.00	9080	20241220	-2.86	6510	20240220	35.48	9010	-2.11	20250102	8340	5.76	20250203	9080	-2.86	20241220	6510	35.48	20240220	0.07	N	029960	500	250 억	3762993	N	N	0	N	N
17	20250218	090403	55	60.00	KOSDAQ	N	N	N	Y	60	N	8900	100	2	1.14	3075160	348	6.83	8800	8930	8800	11440	6160	8800	8836.67	7.53	1	8920	8860	8830	8770	8740	8845	8755	250	2640	500	6860	10	1	50000000	4450	12.81	2.33	12	0.00	695.00	3814.00	9080	20241220	-1.98	6510	20240220	36.71	9010	-1.22	20250102	8340	6.71	20250203	9080	-1.98	20241220	6510	36.71	20240220	0.07	N	029960	500	250 억	3762993	N	N	0	N	N
18	20250217	160403	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	-90	5	-1.01	44614120	5058	85.74	8870	8890	8800	11550	6230	8890	8820.51	7.53	-799	8936	8912	8886	8862	8836	8900	8850	250	2660	500	6930	10	1	50000000	4400	12.66	2.31	12	0.01	695.00	3814.00	9080	20241220	-3.08	6510	20240220	35.18	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6510	35.18	20240220	0.07	N	029960	500	250 억	3766813	N	N	0	N	N
19	20250217	150402	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	-90	5	-1.01	41013660	4649	78.81	8870	8890	8800	11550	6230	8890	8822.04	7.53	-759	8936	8912	8886	8862	8836	8900	8850	250	2660	500	6930	10	1	50000000	4400	12.66	2.31	12	0.01	695.00	3814.00	9080	20241220	-3.08	6510	20240220	35.18	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6510	35.18	20240220	0.07	N	029960	500	250 억	3766813	N	N	0	N	N
20	20250217	140402	55	60.00	KOSDAQ	N	N	N	Y	60	N	8820	-70	5	-0.79	36159060	4098	69.47	8870	8890	8800	11550	6230	8890	8823.59	7.53	-551	8936	8912	8886	8862	8836	8900	8850	250	2660	500	6930	10	1	50000000	4410	12.69	2.31	12	0.01	695.00	3814.00	9080	20241220	-2.86	6510	20240220	35.48	9010	-2.11	20250102	8340	5.76	20250203	9080	-2.86	20241220	6510	35.48	20240220	0.07	N	029960	500	250 억	3766813	N	N	0	N	N
21	20250217	130404	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	-90	5	-1.01	29032840	3289	55.76	8870	8890	8800	11550	6230	8890	8827.25	7.53	-189	8936	8912	8886	8862	8836	8900	8850	250	2660	500	6930	10	1	50000000	4400	12.66	2.31	12	0.01	695.00	3814.00	9080	20241220	-3.08	6510	20240220	35.18	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6510	35.18	20240220	0.07	N	029960	500	250 억	3766813	N	N	0	N	N
22	20250217	120404	55	60.00	KOSDAQ	N	N	N	Y	60	N	8820	-70	5	-0.79	22483700	2545	43.14	8870	8890	8810	11550	6230	8890	8834.46	7.53	-114	8936	8912	8886	8862	8836	8900	8850	250	2660	500	6930	10	1	50000000	4410	12.69	2.31	12	0.01	695.00	3814.00	9080	20241220	-2.86	6510	20240220	35.48	9010	-2.11	20250102	8340	5.76	20250203	9080	-2.86	20241220	6510	35.48	20240220	0.07	N	029960	500	250 억	3766813	N	N	0	N	N
23	20250217	110403	55	60.00	KOSDAQ	N	N	N	Y	60	N	8810	-80	5	-0.90	10956470	1238	20.99	8870	8890	8810	11550	6230	8890	8850.14	7.53	-28	8936	8912	8886	8862	8836	8900	8850	250	2660	500	6930	10	1	50000000	4405	12.68	2.31	12	0.00	695.00	3814.00	9080	20241220	-2.97	6510	20240220	35.33	9010	-2.22	20250102	8340	5.64	20250203	9080	-2.97	20241220	6510	35.33	20240220	0.07	N	029960	500	250 억	3766813	N	N	0	N	N
24	20250217	100402	55	60.00	KOSDAQ	N	N	N	Y	60	N	8820	-70	5	-0.79	7904240	892	15.12	8870	8890	8810	11550	6230	8890	8861.26	7.53	-41	8936	8912	8886	8862	8836	8900	8850	250	2660	500	6930	10	1	50000000	4410	12.69	2.31	12	0.00	695.00	3814.00	9080	20241220	-2.86	6510	20240220	35.48	9010	-2.11	20250102	8340	5.76	20250203	9080	-2.86	20241220	6510	35.48	20240220	0.07	N	029960	500	250 억	3766813	N	N	0	N	N
25	20250217	090402	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	-20	5	-0.22	17740	2	0.03	8870	8870	8870	11550	6230	8890	8870.00	7.53	1	8936	8912	8886	8862	8836	8900	8850	250	2660	500	6930	10	1	50000000	4435	12.76	2.33	12	0.00	695.00	3814.00	9080	20241220	-2.31	6510	20240220	36.25	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6510	36.25	20240220	0.07	N	029960	500	250 억	3766813	N	N	0	N	N
26	20250214	160401	55	60.00	KOSDAQ	N	N	N	Y	60	N	8890	-20	5	-0.22	52432610	5897	144.82	8910	8910	8860	11580	6240	8910	8891.40	7.53	1127	8970	8940	8890	8860	8810	8955	8875	250	2670	500	6940	10	1	50000000	4445	12.79	2.33	12	0.01	695.00	3814.00	9080	20241220	-2.09	6480	20240201	37.19	9010	-1.33	20250102	8340	6.59	20250203	9080	-2.09	20241220	6510	36.56	20240220	0.07	N	029960	500	250 억	3765692	N	N	0	N	N
27	20250214	150400	55	60.00	KOSDAQ	N	N	N	Y	60	N	8910	0	3	0.00	50392580	5668	139.19	8910	8910	8860	11580	6240	8910	8890.72	7.53	944	8970	8940	8890	8860	8810	8955	8875	250	2670	500	6940	10	1	50000000	4455	12.82	2.34	12	0.01	695.00	3814.00	9080	20241220	-1.87	6480	20240201	37.50	9010	-1.11	20250102	8340	6.83	20250203	9080	-1.87	20241220	6510	36.87	20240220	0.07	N	029960	500	250 억	3765692	N	N	0	N	N
28	20250214	140401	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	-30	5	-0.34	40835730	4594	112.82	8910	8910	8860	11580	6240	8910	8888.93	7.53	819	8970	8940	8890	8860	8810	8955	8875	250	2670	500	6940	10	1	50000000	4440	12.78	2.33	12	0.01	695.00	3814.00	9080	20241220	-2.20	6480	20240201	37.04	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6510	36.41	20240220	0.07	N	029960	500	250 억	3765692	N	N	0	N	N
29	20250214	130401	55	60.00	KOSDAQ	N	N	N	Y	60	N	8900	-10	5	-0.11	40044410	4505	110.63	8910	8910	8860	11580	6240	8910	8888.88	7.53	749	8970	8940	8890	8860	8810	8955	8875	250	2670	500	6940	10	1	50000000	4450	12.81	2.33	12	0.01	695.00	3814.00	9080	20241220	-1.98	6480	20240201	37.35	9010	-1.22	20250102	8340	6.71	20250203	9080	-1.98	20241220	6510	36.71	20240220	0.07	N	029960	500	250 억	3765692	N	N	0	N	N
30	20250214	120401	55	60.00	KOSDAQ	N	N	N	Y	60	N	8890	-20	5	-0.22	23096510	2596	63.75	8910	8910	8870	11580	6240	8910	8896.96	7.53	263	8970	8940	8890	8860	8810	8955	8875	250	2670	500	6940	10	1	50000000	4445	12.79	2.33	12	0.01	695.00	3814.00	9080	20241220	-2.09	6480	20240201	37.19	9010	-1.33	20250102	8340	6.59	20250203	9080	-2.09	20241220	6510	36.56	20240220	0.07	N	029960	500	250 억	3765692	N	N	0	N	N
31	20250214	110359	55	60.00	KOSDAQ	N	N	N	Y	60	N	8900	-10	5	-0.11	10082490	1133	27.82	8910	8910	8870	11580	6240	8910	8898.93	7.53	36	8970	8940	8890	8860	8810	8955	8875	250	2670	500	6940	10	1	50000000	4450	12.81	2.33	12	0.00	695.00	3814.00	9080	20241220	-1.98	6480	20240201	37.35	9010	-1.22	20250102	8340	6.71	20250203	9080	-1.98	20241220	6510	36.71	20240220	0.07	N	029960	500	250 억	3765692	N	N	0	N	N
32	20250214	100401	55	60.00	KOSDAQ	N	N	N	Y	60	N	8890	-20	5	-0.22	2125280	239	5.87	8910	8910	8870	11580	6240	8910	8892.38	7.53	-94	8970	8940	8890	8860	8810	8955	8875	250	2670	500	6940	10	1	50000000	4445	12.79	2.33	12	0.00	695.00	3814.00	9080	20241220	-2.09	6480	20240201	37.19	9010	-1.33	20250102	8340	6.59	20250203	9080	-2.09	20241220	6510	36.56	20240220	0.07	N	029960	500	250 억	3765692	N	N	0	N	N
33	20250214	090401	55	60.00	KOSDAQ	N	N	N	Y	60	N	8890	-20	5	-0.22	800160	90	2.21	8910	8910	8890	11580	6240	8910	8890.67	7.53	-3	8970	8940	8890	8860	8810	8955	8875	250	2670	500	6940	10	1	50000000	4445	12.79	2.33	12	0.00	695.00	3814.00	9080	20241220	-2.09	6480	20240201	37.19	9010	-1.33	20250102	8340	6.59	20250203	9080	-2.09	20241220	6510	36.56	20240220	0.07	N	029960	500	250 억	3765692	N	N	0	N	N
34	20250213	160358	55	60.00	KOSDAQ	N	N	N	Y	60	N	8910	50	2	0.56	36210230	4072	30.52	8840	8920	8840	11510	6210	8860	8892.49	7.53	807	8973	8916	8883	8826	8793	8945	8855	250	2650	500	6910	10	1	50000000	4455	12.82	2.34	12	0.01	695.00	3814.00	9080	20241220	-1.87	6480	20240201	37.50	9010	-1.11	20250102	8340	6.83	20250203	9080	-1.87	20241220	6510	36.87	20240220	0.07	N	029960	500	250 억	3766003	N	N	298	N	N
35	20250213	150357	55	60.00	KOSDAQ	N	N	N	Y	60	N	8900	40	2	0.45	35008980	3937	29.50	8840	8920	8840	11510	6210	8860	8892.30	7.53	697	8973	8916	8883	8826	8793	8945	8855	250	2650	500	6910	10	1	50000000	4450	12.81	2.33	12	0.01	695.00	3814.00	9080	20241220	-1.98	6480	20240201	37.35	9010	-1.22	20250102	8340	6.71	20250203	9080	-1.98	20241220	6510	36.71	20240220	0.07	N	029960	500	250 억	3766003	N	N	298	N	N
36	20250213	140357	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	20	2	0.23	7191030	810	6.07	8840	8920	8840	11510	6210	8860	8877.81	7.53	200	8973	8916	8883	8826	8793	8945	8855	250	2650	500	6910	10	1	50000000	4440	12.78	2.33	12	0.00	695.00	3814.00	9080	20241220	-2.20	6480	20240201	37.04	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6510	36.41	20240220	0.07	N	029960	500	250 억	3766003	N	N	298	N	N
37	20250213	130358	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	20	2	0.23	7173270	808	6.06	8840	8920	8840	11510	6210	8860	8877.81	7.53	200	8973	8916	8883	8826	8793	8945	8855	250	2650	500	6910	10	1	50000000	4440	12.78	2.33	12	0.00	695.00	3814.00	9080	20241220	-2.20	6480	20240201	37.04	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6510	36.41	20240220	0.07	N	029960	500	250 억	3766003	N	N	298	N	N
38	20250213	120358	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	10	2	0.11	5647160	636	4.77	8840	8920	8840	11510	6210	8860	8879.18	7.53	115	8973	8916	8883	8826	8793	8945	8855	250	2650	500	6910	10	1	50000000	4435	12.76	2.33	12	0.00	695.00	3814.00	9080	20241220	-2.31	6480	20240201	36.88	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6510	36.25	20240220	0.07	N	029960	500	250 억	3766003	N	N	298	N	N
39	20250213	110356	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	20	2	0.23	5602780	631	4.73	8840	8920	8840	11510	6210	8860	8879.21	7.53	114	8973	8916	8883	8826	8793	8945	8855	250	2650	500	6910	10	1	50000000	4440	12.78	2.33	12	0.00	695.00	3814.00	9080	20241220	-2.20	6480	20240201	37.04	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6510	36.41	20240220	0.07	N	029960	500	250 억	3766003	N	N	298	N	N
40	20250213	100358	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	20	2	0.23	4963910	559	4.19	8840	8920	8840	11510	6210	8860	8879.98	7.53	77	8973	8916	8883	8826	8793	8945	8855	250	2650	500	6910	10	1	50000000	4440	12.78	2.33	12	0.00	695.00	3814.00	9080	20241220	-2.20	6480	20240201	37.04	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6510	36.41	20240220	0.07	N	029960	500	250 억	3766003	N	N	298	N	N
41	20250213	090357	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	20	2	0.23	947080	107	0.80	8840	8880	8840	11510	6210	8860	8851.21	7.53	-48	8973	8916	8883	8826	8793	8945	8855	250	2650	500	6910	10	1	50000000	4440	12.78	2.33	12	0.00	695.00	3814.00	9080	20241220	-2.20	6480	20240201	37.04	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6510	36.41	20240220	0.07	N	029960	500	250 억	3766003	N	N	298	N	N
42	20250212	160356	55	60.00	KOSDAQ	N	N	N	Y	60	N	8860	10	2	0.11	118838430	13344	145.25	8850	8940	8850	11500	6200	8850	8905.76	7.53	1761	8923	8886	8813	8776	8703	8905	8795	250	2650	500	6900	10	1	50000000	4430	12.75	2.32	12	0.03	695.00	3814.00	9080	20241220	-2.42	6480	20240201	36.73	9010	-1.66	20250102	8340	6.24	20250203	9080	-2.42	20241220	6510	36.10	20240220	0.07	N	029960	500	250 억	3765209	N	N	298	N	N
43	20250212	150355	55	60.00	KOSDAQ	N	N	N	Y	60	N	8890	40	2	0.45	114678830	12875	140.14	8850	8940	8850	11500	6200	8850	8907.09	7.53	1623	8923	8886	8813	8776	8703	8905	8795	250	2650	500	6900	10	1	50000000	4445	12.79	2.33	12	0.03	695.00	3814.00	9080	20241220	-2.09	6480	20240201	37.19	9010	-1.33	20250102	8340	6.59	20250203	9080	-2.09	20241220	6510	36.56	20240220	0.07	N	029960	500	250 억	3765209	N	N	0	N	N
44	20250212	140356	55	60.00	KOSDAQ	N	N	N	Y	60	N	8910	60	2	0.68	93529740	10495	114.24	8850	8940	8850	11500	6200	8850	8911.84	7.53	711	8923	8886	8813	8776	8703	8905	8795	250	2650	500	6900	10	1	50000000	4455	12.82	2.34	12	0.02	695.00	3814.00	9080	20241220	-1.87	6480	20240201	37.50	9010	-1.11	20250102	8340	6.83	20250203	9080	-1.87	20241220	6510	36.87	20240220	0.07	N	029960	500	250 억	3765209	N	N	0	N	N
45	20250212	130356	55	60.00	KOSDAQ	N	N	N	Y	60	N	8930	80	2	0.90	90081110	10108	110.03	8850	8940	8850	11500	6200	8850	8911.86	7.53	376	8923	8886	8813	8776	8703	8905	8795	250	2650	500	6900	10	1	50000000	4465	12.85	2.34	12	0.02	695.00	3814.00	9080	20241220	-1.65	6480	20240201	37.81	9010	-0.89	20250102	8340	7.07	20250203	9080	-1.65	20241220	6510	37.17	20240220	0.07	N	029960	500	250 억	3765209	N	N	0	N	N
46	20250212	120355	55	60.00	KOSDAQ	N	N	N	Y	60	N	8900	50	2	0.56	54425550	6111	66.52	8850	8940	8850	11500	6200	8850	8906.16	7.53	477	8923	8886	8813	8776	8703	8905	8795	250	2650	500	6900	10	1	50000000	4450	12.81	2.33	12	0.01	695.00	3814.00	9080	20241220	-1.98	6480	20240201	37.35	9010	-1.22	20250102	8340	6.71	20250203	9080	-1.98	20241220	6510	36.71	20240220	0.07	N	029960	500	250 억	3765209	N	N	0	N	N
47	20250212	110355	55	60.00	KOSDAQ	N	N	N	Y	60	N	8920	70	2	0.79	52511370	5896	64.18	8850	8940	8850	11500	6200	8850	8906.27	7.53	382	8923	8886	8813	8776	8703	8905	8795	250	2650	500	6900	10	1	50000000	4460	12.83	2.34	12	0.01	695.00	3814.00	9080	20241220	-1.76	6480	20240201	37.65	9010	-1.00	20250102	8340	6.95	20250203	9080	-1.76	20241220	6510	37.02	20240220	0.07	N	029960	500	250 억	3765209	N	N	0	N	N
48	20250212	100355	55	60.00	KOSDAQ	N	N	N	Y	60	N	8900	50	2	0.56	22153800	2492	27.13	8850	8940	8850	11500	6200	8850	8889.97	7.53	197	8923	8886	8813	8776	8703	8905	8795	250	2650	500	6900	10	1	50000000	4450	12.81	2.33	12	0.00	695.00	3814.00	9080	20241220	-1.98	6480	20240201	37.35	9010	-1.22	20250102	8340	6.71	20250203	9080	-1.98	20241220	6510	36.71	20240220	0.07	N	029960	500	250 억	3765209	N	N	0	N	N
49	20250212	090358	55	60.00	KOSDAQ	N	N	N	Y	60	N	8850	0	3	0.00	584700	66	0.72	8850	8880	8850	11500	6200	8850	8859.09	7.53	20	8923	8886	8813	8776	8703	8905	8795	250	2650	500	6900	10	1	50000000	4425	12.73	2.32	12	0.00	695.00	3814.00	9080	20241220	-2.53	6480	20240201	36.57	9010	-1.78	20250102	8340	6.12	20250203	9080	-2.53	20241220	6510	35.94	20240220	0.07	N	029960	500	250 억	3765209	N	N	0	N	N
50	20250211	160355	55	60.00	KOSDAQ	N	N	N	Y	60	N	8850	40	2	0.45	80876780	9183	146.67	8740	8850	8740	11450	6170	8810	8807.23	7.53	1798	8896	8852	8806	8762	8716	8875	8785	250	2640	500	6870	10	1	50000000	4425	12.73	2.32	12	0.02	695.00	3814.00	9080	20241220	-2.53	6480	20240201	36.57	9010	-1.78	20250102	8340	6.12	20250203	9080	-2.53	20241220	6510	35.94	20240220	0.07	N	029960	500	250 억	3763411	N	N	0	N	N
51	20250211	150355	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	-10	5	-0.11	35021930	3985	63.65	8740	8810	8740	11450	6170	8810	8788.44	7.53	1070	8896	8852	8806	8762	8716	8875	8785	250	2640	500	6870	10	1	50000000	4400	12.66	2.31	12	0.01	695.00	3814.00	9080	20241220	-3.08	6480	20240201	35.80	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6510	35.18	20240220	0.07	N	029960	500	250 억	3763411	N	N	0	N	N
52	20250211	140357	55	60.00	KOSDAQ	N	N	N	Y	60	N	8780	-30	5	-0.34	21641520	2461	39.31	8740	8810	8740	11450	6170	8810	8793.79	7.53	677	8896	8852	8806	8762	8716	8875	8785	250	2640	500	6870	10	1	50000000	4390	12.63	2.30	12	0.00	695.00	3814.00	9080	20241220	-3.30	6480	20240201	35.49	9010	-2.55	20250102	8340	5.28	20250203	9080	-3.30	20241220	6510	34.87	20240220	0.07	N	029960	500	250 억	3763411	N	N	0	N	N
53	20250211	130353	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	-10	5	-0.11	20532740	2335	37.29	8740	8810	8740	11450	6170	8810	8793.46	7.53	579	8896	8852	8806	8762	8716	8875	8785	250	2640	500	6870	10	1	50000000	4400	12.66	2.31	12	0.00	695.00	3814.00	9080	20241220	-3.08	6480	20240201	35.80	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6510	35.18	20240220	0.07	N	029960	500	250 억	3763411	N	N	0	N	N
54	20250211	120354	55	60.00	KOSDAQ	N	N	N	Y	60	N	8780	-30	5	-0.34	10510400	1195	19.09	8740	8810	8740	11450	6170	8810	8795.31	7.53	355	8896	8852	8806	8762	8716	8875	8785	250	2640	500	6870	10	1	50000000	4390	12.63	2.30	12	0.00	695.00	3814.00	9080	20241220	-3.30	6480	20240201	35.49	9010	-2.55	20250102	8340	5.28	20250203	9080	-3.30	20241220	6510	34.87	20240220	0.07	N	029960	500	250 억	3763411	N	N	0	N	N
55	20250211	110355	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	-10	5	-0.11	7722620	878	14.02	8740	8810	8740	11450	6170	8810	8795.69	7.53	216	8896	8852	8806	8762	8716	8875	8785	250	2640	500	6870	10	1	50000000	4400	12.66	2.31	12	0.00	695.00	3814.00	9080	20241220	-3.08	6480	20240201	35.80	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6510	35.18	20240220	0.07	N	029960	500	250 억	3763411	N	N	0	N	N
56	20250211	100355	55	60.00	KOSDAQ	N	N	N	Y	60	N	8790	-20	5	-0.23	5919960	673	10.75	8740	8810	8740	11450	6170	8810	8796.37	7.53	145	8896	8852	8806	8762	8716	8875	8785	250	2640	500	6870	10	1	50000000	4395	12.65	2.30	12	0.00	695.00	3814.00	9080	20241220	-3.19	6480	20240201	35.65	9010	-2.44	20250102	8340	5.40	20250203	9080	-3.19	20241220	6510	35.02	20240220	0.07	N	029960	500	250 억	3763411	N	N	0	N	N
57	20250211	090356	55	60.00	KOSDAQ	N	N	N	Y	60	N	8740	-70	5	-0.79	17480	2	0.03	8740	8740	8740	11450	6170	8810	8740.00	7.53	1	8896	8852	8806	8762	8716	8875	8785	250	2640	500	6870	10	1	50000000	4370	12.58	2.29	12	0.00	695.00	3814.00	9080	20241220	-3.74	6480	20240201	34.88	9010	-3.00	20250102	8340	4.80	20250203	9080	-3.74	20241220	6510	34.25	20240220	0.07	N	029960	500	250 억	3763411	N	N	0	N	N
58	20250210	160353	55	60.00	KOSDAQ	N	N	N	Y	60	N	8810	30	2	0.34	55034700	6261	122.45	8760	8850	8760	11410	6150	8780	8790.08	7.52	2192	8833	8806	8773	8746	8713	8820	8760	250	2630	500	6840	10	1	50000000	4405	12.68	2.31	12	0.01	695.00	3814.00	9080	20241220	-2.97	6480	20240201	35.96	9010	-2.22	20250102	8340	5.64	20250203	9080	-2.97	20241220	6510	35.33	20240220	0.07	N	029960	500	250 억	3761866	N	N	12	N	N
59	20250210	150353	55	60.00	KOSDAQ	N	N	N	Y	60	N	8810	30	2	0.34	52984900	6028	117.90	8760	8850	8760	11410	6150	8780	8789.80	7.52	2116	8833	8806	8773	8746	8713	8820	8760	250	2630	500	6840	10	1	50000000	4405	12.68	2.31	12	0.01	695.00	3814.00	9080	20241220	-2.97	6480	20240201	35.96	9010	-2.22	20250102	8340	5.64	20250203	9080	-2.97	20241220	6510	35.33	20240220	0.07	N	029960	500	250 억	3761866	N	N	12	N	N
60	20250210	140353	55	60.00	KOSDAQ	N	N	N	Y	60	N	8780	0	3	0.00	49473120	5629	110.09	8760	8850	8760	11410	6150	8780	8788.97	7.52	1728	8833	8806	8773	8746	8713	8820	8760	250	2630	500	6840	10	1	50000000	4390	12.63	2.30	12	0.01	695.00	3814.00	9080	20241220	-3.30	6480	20240201	35.49	9010	-2.55	20250102	8340	5.28	20250203	9080	-3.30	20241220	6510	34.87	20240220	0.07	N	029960	500	250 억	3761866	N	N	12	N	N
61	20250210	130354	55	60.00	KOSDAQ	N	N	N	Y	60	N	8790	10	2	0.11	44067270	5014	98.06	8760	8850	8760	11410	6150	8780	8788.85	7.52	1128	8833	8806	8773	8746	8713	8820	8760	250	2630	500	6840	10	1	50000000	4395	12.65	2.30	12	0.01	695.00	3814.00	9080	20241220	-3.19	6480	20240201	35.65	9010	-2.44	20250102	8340	5.40	20250203	9080	-3.19	20241220	6510	35.02	20240220	0.07	N	029960	500	250 억	3761866	N	N	12	N	N
62	20250210	120351	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	20	2	0.23	37899580	4313	84.35	8760	8850	8760	11410	6150	8780	8787.29	7.52	952	8833	8806	8773	8746	8713	8820	8760	250	2630	500	6840	10	1	50000000	4400	12.66	2.31	12	0.01	695.00	3814.00	9080	20241220	-3.08	6480	20240201	35.80	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6510	35.18	20240220	0.07	N	029960	500	250 억	3761866	N	N	12	N	N
63	20250210	110351	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	20	2	0.23	31763260	3615	70.70	8760	8850	8760	11410	6150	8780	8786.52	7.52	712	8833	8806	8773	8746	8713	8820	8760	250	2630	500	6840	10	1	50000000	4400	12.66	2.31	12	0.01	695.00	3814.00	9080	20241220	-3.08	6480	20240201	35.80	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6510	35.18	20240220	0.07	N	029960	500	250 억	3761866	N	N	12	N	N
64	20250210	100350	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	20	2	0.23	23773820	2706	52.92	8760	8850	8760	11410	6150	8780	8785.59	7.52	481	8833	8806	8773	8746	8713	8820	8760	250	2630	500	6840	10	1	50000000	4400	12.66	2.31	12	0.01	695.00	3814.00	9080	20241220	-3.08	6480	20240201	35.80	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6510	35.18	20240220	0.07	N	029960	500	250 억	3761866	N	N	12	N	N
65	20250210	090351	55	60.00	KOSDAQ	N	N	N	Y	60	N	8760	-20	5	-0.23	26280	3	0.06	8760	8760	8760	11410	6150	8780	8760.00	7.52	0	8833	8806	8773	8746	8713	8820	8760	250	2630	500	6840	10	1	50000000	4380	12.60	2.30	12	0.00	695.00	3814.00	9080	20241220	-3.52	6480	20240201	35.19	9010	-2.77	20250102	8340	5.04	20250203	9080	-3.52	20241220	6510	34.56	20240220	0.07	N	029960	500	250 억	3761866	N	N	12	N	N
66	20250207	160348	55	60.00	KOSDAQ	N	N	N	Y	60	N	8780	10	2	0.11	44911800	5113	17.42	8770	8800	8740	11400	6140	8770	8783.85	7.52	1172	8890	8830	8770	8710	8650	8860	8740	250	2630	500	6840	10	1	50000000	4390	12.63	2.30	12	0.01	695.00	3814.00	9080	20241220	-3.30	6430	20240125	36.55	9010	-2.55	20250102	8340	5.28	20250203	9080	-3.30	20241220	6510	34.87	20240220	0.07	N	029960	500	250 억	3760800	N	N	12	N	N
67	20250207	150349	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	30	2	0.34	41547110	4730	16.12	8770	8800	8740	11400	6140	8770	8783.74	7.52	997	8890	8830	8770	8710	8650	8860	8740	250	2630	500	6840	10	1	50000000	4400	12.66	2.31	12	0.01	695.00	3814.00	9080	20241220	-3.08	6430	20240125	36.86	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6510	35.18	20240220	0.07	N	029960	500	250 억	3760800	N	N	0	N	N
68	20250207	140348	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	30	2	0.34	16588250	1891	6.44	8770	8800	8740	11400	6140	8770	8772.21	7.52	528	8890	8830	8770	8710	8650	8860	8740	250	2630	500	6840	10	1	50000000	4400	12.66	2.31	12	0.00	695.00	3814.00	9080	20241220	-3.08	6430	20240125	36.86	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6510	35.18	20240220	0.07	N	029960	500	250 억	3760800	N	N	0	N	N
69	20250207	130347	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	30	2	0.34	12842900	1464	4.99	8770	8800	8750	11400	6140	8770	8772.47	7.52	459	8890	8830	8770	8710	8650	8860	8740	250	2630	500	6840	10	1	50000000	4400	12.66	2.31	12	0.00	695.00	3814.00	9080	20241220	-3.08	6430	20240125	36.86	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6510	35.18	20240220	0.07	N	029960	500	250 억	3760800	N	N	0	N	N
70	20250207	120347	55	60.00	KOSDAQ	N	N	N	Y	60	N	8780	10	2	0.11	10603350	1209	4.12	8770	8800	8750	11400	6140	8770	8770.35	7.52	363	8890	8830	8770	8710	8650	8860	8740	250	2630	500	6840	10	1	50000000	4390	12.63	2.30	12	0.00	695.00	3814.00	9080	20241220	-3.30	6430	20240125	36.55	9010	-2.55	20250102	8340	5.28	20250203	9080	-3.30	20241220	6510	34.87	20240220	0.07	N	029960	500	250 억	3760800	N	N	0	N	N
71	20250207	110347	55	60.00	KOSDAQ	N	N	N	Y	60	N	8790	20	2	0.23	9372950	1069	3.64	8770	8800	8750	11400	6140	8770	8767.96	7.52	258	8890	8830	8770	8710	8650	8860	8740	250	2630	500	6840	10	1	50000000	4395	12.65	2.30	12	0.00	695.00	3814.00	9080	20241220	-3.19	6430	20240125	36.70	9010	-2.44	20250102	8340	5.40	20250203	9080	-3.19	20241220	6510	35.02	20240220	0.07	N	029960	500	250 억	3760800	N	N	0	N	N
72	20250207	100347	55	60.00	KOSDAQ	N	N	N	Y	60	N	8760	-10	5	-0.11	6212130	709	2.42	8770	8770	8750	11400	6140	8770	8761.82	7.52	320	8890	8830	8770	8710	8650	8860	8740	250	2630	500	6840	10	1	50000000	4380	12.60	2.30	12	0.00	695.00	3814.00	9080	20241220	-3.52	6430	20240125	36.24	9010	-2.77	20250102	8340	5.04	20250203	9080	-3.52	20241220	6510	34.56	20240220	0.07	N	029960	500	250 억	3760800	N	N	0	N	N
73	20250207	090349	55	60.00	KOSDAQ	N	N	N	Y	60	N	8760	-10	5	-0.11	1839950	210	0.72	8770	8770	8760	11400	6140	8770	8761.67	7.52	92	8890	8830	8770	8710	8650	8860	8740	250	2630	500	6840	10	1	50000000	4380	12.60	2.30	12	0.00	695.00	3814.00	9080	20241220	-3.52	6430	20240125	36.24	9010	-2.77	20250102	8340	5.04	20250203	9080	-3.52	20241220	6510	34.56	20240220	0.07	N	029960	500	250 억	3760800	N	N	0	N	N
74	20250206	160340	55	60.00	KOSDAQ	N	N	N	Y	60	N	8770	10	2	0.11	257495320	29350	272.47	8710	8830	8710	11380	6140	8760	8773.26	7.53	-5040	8886	8822	8766	8702	8646	8795	8675	250	2620	500	6830	10	1	50000000	4385	12.62	2.30	12	0.06	695.00	3814.00	9080	20241220	-3.41	6430	20240125	36.39	9010	-2.66	20250102	8340	5.16	20250203	9080	-3.41	20241220	6510	34.72	20240220	0.07	N	029960	500	250 억	3764241	N	N	0	N	N
75	20250206	150341	55	60.00	KOSDAQ	N	N	N	Y	60	N	8780	20	2	0.23	251246630	28638	265.86	8710	8830	8710	11380	6140	8760	8773.19	7.53	-4951	8886	8822	8766	8702	8646	8795	8675	250	2620	500	6830	10	1	50000000	4390	12.63	2.30	12	0.06	695.00	3814.00	9080	20241220	-3.30	6430	20240125	36.55	9010	-2.55	20250102	8340	5.28	20250203	9080	-3.30	20241220	6510	34.87	20240220	0.07	N	029960	500	250 억	3764241	N	N	0	N	N
76	20250206	140344	55	60.00	KOSDAQ	N	N	N	Y	60	N	8770	10	2	0.11	243847370	27793	258.01	8710	8830	8710	11380	6140	8760	8773.70	7.53	-4901	8886	8822	8766	8702	8646	8795	8675	250	2620	500	6830	10	1	50000000	4385	12.62	2.30	12	0.06	695.00	3814.00	9080	20241220	-3.41	6430	20240125	36.39	9010	-2.66	20250102	8340	5.16	20250203	9080	-3.41	20241220	6510	34.72	20240220	0.07	N	029960	500	250 억	3764241	N	N	0	N	N
77	20250206	130341	55	60.00	KOSDAQ	N	N	N	Y	60	N	8760	0	3	0.00	220436110	25121	233.21	8710	8830	8710	11380	6140	8760	8774.97	7.53	-4409	8886	8822	8766	8702	8646	8795	8675	250	2620	500	6830	10	1	50000000	4380	12.60	2.30	12	0.05	695.00	3814.00	9080	20241220	-3.52	6430	20240125	36.24	9010	-2.77	20250102	8340	5.04	20250203	9080	-3.52	20241220	6510	34.56	20240220	0.07	N	029960	500	250 억	3764241	N	N	0	N	N
78	20250206	120339	55	60.00	KOSDAQ	N	N	N	Y	60	N	8790	30	2	0.34	218701020	24923	231.37	8710	8830	8710	11380	6140	8760	8775.07	7.53	-4441	8886	8822	8766	8702	8646	8795	8675	250	2620	500	6830	10	1	50000000	4395	12.65	2.30	12	0.05	695.00	3814.00	9080	20241220	-3.19	6430	20240125	36.70	9010	-2.44	20250102	8340	5.40	20250203	9080	-3.19	20241220	6510	35.02	20240220	0.07	N	029960	500	250 억	3764241	N	N	0	N	N
79	20250206	110333	55	60.00	KOSDAQ	N	N	N	Y	60	N	8780	20	2	0.23	193131430	22012	204.34	8710	8830	8710	11380	6140	8760	8773.92	7.53	-3690	8886	8822	8766	8702	8646	8795	8675	250	2620	500	6830	10	1	50000000	4390	12.63	2.30	12	0.04	695.00	3814.00	9080	20241220	-3.30	6430	20240125	36.55	9010	-2.55	20250102	8340	5.28	20250203	9080	-3.30	20241220	6510	34.87	20240220	0.07	N	029960	500	250 억	3764241	N	N	0	N	N
80	20250206	100340	55	60.00	KOSDAQ	N	N	N	Y	60	N	8770	10	2	0.11	51166620	5837	54.19	8710	8830	8710	11380	6140	8760	8765.91	7.53	-1470	8886	8822	8766	8702	8646	8795	8675	250	2620	500	6830	10	1	50000000	4385	12.62	2.30	12	0.01	695.00	3814.00	9080	20241220	-3.41	6430	20240125	36.39	9010	-2.66	20250102	8340	5.16	20250203	9080	-3.41	20241220	6510	34.72	20240220	0.07	N	029960	500	250 억	3764241	N	N	0	N	N
81	20250206	090341	55	60.00	KOSDAQ	N	N	N	Y	60	N	8710	-50	5	-0.57	888420	102	0.95	8710	8710	8710	11380	6140	8760	8710.00	7.53	0	8886	8822	8766	8702	8646	8795	8675	250	2620	500	6830	10	1	50000000	4355	12.53	2.28	12	0.00	695.00	3814.00	9080	20241220	-4.07	6430	20240125	35.46	9010	-3.33	20250102	8340	4.44	20250203	9080	-4.07	20241220	6510	33.79	20240220	0.07	N	029960	500	250 억	3764241	N	N	0	N	N
82	20250205	160337	55	60.00	KOSDAQ	N	N	N	Y	60	N	8760	-30	5	-0.34	94289780	10748	113.69	8790	8830	8710	11420	6160	8790	8772.78	7.53	-73	8870	8830	8800	8760	8730	8850	8780	250	2630	500	6850	10	1	50000000	4380	12.60	2.30	12	0.02	695.00	3814.00	9080	20241220	-3.52	6430	20240125	36.24	9010	-2.77	20250102	8340	5.04	20250203	9080	-3.52	20241220	6510	34.56	20240220	0.07	N	029960	500	250 억	3764312	N	N	0	N	N
83	20250205	150338	55	60.00	KOSDAQ	N	N	N	Y	60	N	8770	-20	5	-0.23	90986030	10372	109.71	8790	8830	8710	11420	6160	8790	8772.27	7.53	-198	8870	8830	8800	8760	8730	8850	8780	250	2630	500	6850	10	1	50000000	4385	12.62	2.30	12	0.02	695.00	3814.00	9080	20241220	-3.41	6430	20240125	36.39	9010	-2.66	20250102	8340	5.16	20250203	9080	-3.41	20241220	6510	34.72	20240220	0.07	N	029960	500	250 억	3764312	N	N	0	N	N
84	20250205	140338	55	60.00	KOSDAQ	N	N	N	Y	60	N	8760	-30	5	-0.34	53426420	6083	64.34	8790	8830	8750	11420	6160	8790	8782.91	7.53	-159	8870	8830	8800	8760	8730	8850	8780	250	2630	500	6850	10	1	50000000	4380	12.60	2.30	12	0.01	695.00	3814.00	9080	20241220	-3.52	6430	20240125	36.24	9010	-2.77	20250102	8340	5.04	20250203	9080	-3.52	20241220	6510	34.56	20240220	0.07	N	029960	500	250 억	3764312	N	N	0	N	N
85	20250205	130338	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	10	2	0.11	50426250	5741	60.73	8790	8830	8750	11420	6160	8790	8783.53	7.53	-42	8870	8830	8800	8760	8730	8850	8780	250	2630	500	6850	10	1	50000000	4400	12.66	2.31	12	0.01	695.00	3814.00	9080	20241220	-3.08	6430	20240125	36.86	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6510	35.18	20240220	0.07	N	029960	500	250 억	3764312	N	N	0	N	N
86	20250205	120339	55	60.00	KOSDAQ	N	N	N	Y	60	N	8770	-20	5	-0.23	25201750	2868	30.34	8790	8830	8750	11420	6160	8790	8787.22	7.53	64	8870	8830	8800	8760	8730	8850	8780	250	2630	500	6850	10	1	50000000	4385	12.62	2.30	12	0.01	695.00	3814.00	9080	20241220	-3.41	6430	20240125	36.39	9010	-2.66	20250102	8340	5.16	20250203	9080	-3.41	20241220	6510	34.72	20240220	0.07	N	029960	500	250 억	3764312	N	N	0	N	N
87	20250205	110337	55	60.00	KOSDAQ	N	N	N	Y	60	N	8790	0	3	0.00	15921870	1810	19.15	8790	8830	8770	11420	6160	8790	8796.61	7.53	165	8870	8830	8800	8760	8730	8850	8780	250	2630	500	6850	10	1	50000000	4395	12.65	2.30	12	0.00	695.00	3814.00	9080	20241220	-3.19	6430	20240125	36.70	9010	-2.44	20250102	8340	5.40	20250203	9080	-3.19	20241220	6510	35.02	20240220	0.07	N	029960	500	250 억	3764312	N	N	0	N	N
88	20250205	100340	55	60.00	KOSDAQ	N	N	N	Y	60	N	8790	0	3	0.00	6910060	786	8.31	8790	8830	8770	11420	6160	8790	8791.42	7.53	137	8870	8830	8800	8760	8730	8850	8780	250	2630	500	6850	10	1	50000000	4395	12.65	2.30	12	0.00	695.00	3814.00	9080	20241220	-3.19	6430	20240125	36.70	9010	-2.44	20250102	8340	5.40	20250203	9080	-3.19	20241220	6510	35.02	20240220	0.07	N	029960	500	250 억	3764312	N	N	0	N	N
89	20250205	090343	55	60.00	KOSDAQ	N	N	N	Y	60	N	8790	0	3	0.00	79110	9	0.10	8790	8790	8790	11420	6160	8790	8790.00	7.53	6	8870	8830	8800	8760	8730	8850	8780	250	2630	500	6850	10	1	50000000	4395	12.65	2.30	12	0.00	695.00	3814.00	9080	20241220	-3.19	6430	20240125	36.70	9010	-2.44	20250102	8340	5.40	20250203	9080	-3.19	20241220	6510	35.02	20240220	0.07	N	029960	500	250 억	3764312	N	N	0	N	N
90	20250204	160334	55	60.00	KOSDAQ	N	N	N	Y	60	N	8790	0	3	0.00	83088210	9454	30.24	8780	8840	8770	11420	6160	8790	8788.68	7.53	1712	9223	9006	8673	8456	8123	8840	8290	250	2630	500	6850	10	1	50000000	4395	12.65	2.30	12	0.02	695.00	3814.00	9080	20241220	-3.19	6430	20240125	36.70	9010	-2.44	20250102	8340	5.40	20250203	9080	-3.19	20241220	6510	35.02	20240220	0.06	N	029960	500	250 억	3762592	N	N	0	N	N
91	20250204	150335	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	10	2	0.11	80597390	9171	29.34	8780	8840	8770	11420	6160	8790	8788.29	7.53	1481	9223	9006	8673	8456	8123	8840	8290	250	2630	500	6850	10	1	50000000	4400	12.66	2.31	12	0.02	695.00	3814.00	9080	20241220	-3.08	6430	20240125	36.86	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6510	35.18	20240220	0.06	N	029960	500	250 억	3762592	N	N	0	N	N
92	20250204	140335	55	60.00	KOSDAQ	N	N	N	Y	60	N	8770	-20	5	-0.23	71630640	8150	26.07	8780	8840	8770	11420	6160	8790	8789.04	7.53	876	9223	9006	8673	8456	8123	8840	8290	250	2630	500	6850	10	1	50000000	4385	12.62	2.30	12	0.02	695.00	3814.00	9080	20241220	-3.41	6430	20240125	36.39	9010	-2.66	20250102	8340	5.16	20250203	9080	-3.41	20241220	6510	34.72	20240220	0.06	N	029960	500	250 억	3762592	N	N	0	N	N
93	20250204	130334	55	60.00	KOSDAQ	N	N	N	Y	60	N	8780	-10	5	-0.11	58289140	6629	21.21	8780	8840	8770	11420	6160	8790	8793.05	7.53	763	9223	9006	8673	8456	8123	8840	8290	250	2630	500	6850	10	1	50000000	4390	12.63	2.30	12	0.01	695.00	3814.00	9080	20241220	-3.30	6430	20240125	36.55	9010	-2.55	20250102	8340	5.28	20250203	9080	-3.30	20241220	6510	34.87	20240220	0.06	N	029960	500	250 억	3762592	N	N	0	N	N
94	20250204	120338	55	60.00	KOSDAQ	N	N	N	Y	60	N	8770	-20	5	-0.23	57156570	6500	20.79	8780	8840	8770	11420	6160	8790	8793.32	7.53	750	9223	9006	8673	8456	8123	8840	8290	250	2630	500	6850	10	1	50000000	4385	12.62	2.30	12	0.01	695.00	3814.00	9080	20241220	-3.41	6430	20240125	36.39	9010	-2.66	20250102	8340	5.16	20250203	9080	-3.41	20241220	6510	34.72	20240220	0.06	N	029960	500	250 억	3762592	N	N	0	N	N
95	20250204	110331	55	60.00	KOSDAQ	N	N	N	Y	60	N	8810	20	2	0.23	16096920	1827	5.84	8780	8840	8780	11420	6160	8790	8810.57	7.53	291	9223	9006	8673	8456	8123	8840	8290	250	2630	500	6850	10	1	50000000	4405	12.68	2.31	12	0.00	695.00	3814.00	9080	20241220	-2.97	6430	20240125	37.01	9010	-2.22	20250102	8340	5.64	20250203	9080	-2.97	20241220	6510	35.33	20240220	0.06	N	029960	500	250 억	3762592	N	N	0	N	N
96	20250204	100334	55	60.00	KOSDAQ	N	N	N	Y	60	N	8830	40	2	0.46	9020790	1024	3.28	8780	8840	8780	11420	6160	8790	8809.37	7.53	126	9223	9006	8673	8456	8123	8840	8290	250	2630	500	6850	10	1	50000000	4415	12.71	2.32	12	0.00	695.00	3814.00	9080	20241220	-2.75	6430	20240125	37.33	9010	-2.00	20250102	8340	5.88	20250203	9080	-2.75	20241220	6510	35.64	20240220	0.06	N	029960	500	250 억	3762592	N	N	0	N	N
97	20250204	090334	55	60.00	KOSDAQ	N	N	N	Y	60	N	8780	-10	5	-0.11	1274330	145	0.46	8780	8790	8780	11420	6160	8790	8788.48	7.53	119	9223	9006	8673	8456	8123	8840	8290	250	2630	500	6850	10	1	50000000	4390	12.63	2.30	12	0.00	695.00	3814.00	9080	20241220	-3.30	6430	20240125	36.55	9010	-2.55	20250102	8340	5.28	20250203	9080	-3.30	20241220	6510	34.87	20240220	0.06	N	029960	500	250 억	3762592	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History