KissMeData/043090/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

39 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	foreignNetBuyingQuantity	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	160503	57	100.00	KOSDAQ		유통	N	N	N	N	N	1158	-49	5	-4.06	82874333	70048	70.53	1207	1230	1120	1569	845	1207	1183.11	0.63	0	-3749	1355	1280	1240	1165	1125	1261	1146	62	362	500	720	1	1	12418275	144	-0.42	0.29	12	0.56	-2747.00	3974.00	4850	20240903	-76.12	1120	20250219	3.39	1774	-34.72	20250106	1120	3.39	20250219	1535	-24.56	20250210	234	394.87	20240805	0.00	N	043090	500	62 억	77680	N	N	N	N
3	20250219	150504	57	100.00	KOSDAQ		유통	N	N	N	N	N	1157	-50	5	-4.14	75062464	63276	63.71	1207	1230	1120	1569	845	1207	1186.27	0.63	0	-5023	1355	1280	1240	1165	1125	1261	1146	62	362	500	720	1	1	12418275	144	-0.42	0.29	12	0.51	-2747.00	3974.00	4850	20240903	-76.14	1120	20250219	3.30	1774	-34.78	20250106	1120	3.30	20250219	1535	-24.63	20250210	234	394.44	20240805	0.00	N	043090	500	62 억	77680	N	N	N	N
4	20250219	140501	57	100.00	KOSDAQ		유통	N	N	N	N	N	1165	-42	5	-3.48	72287451	60879	61.30	1207	1230	1120	1569	845	1207	1187.40	0.63	0	-4549	1355	1280	1240	1165	1125	1261	1146	62	362	500	720	1	1	12418275	145	-0.42	0.29	12	0.49	-2747.00	3974.00	4850	20240903	-75.98	1120	20250219	4.02	1774	-34.33	20250106	1120	4.02	20250219	1535	-24.10	20250210	234	397.86	20240805	0.00	N	043090	500	62 억	77680	N	N	N	N
5	20250219	130502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1197	-10	5	-0.83	41514818	34359	34.60	1207	1230	1183	1569	845	1207	1208.27	0.63	0	-4751	1355	1280	1240	1165	1125	1261	1146	62	362	500	720	1	1	12418275	149	-0.44	0.30	12	0.28	-2747.00	3974.00	4850	20240903	-75.32	1183	20250219	1.18	1774	-32.53	20250106	1183	1.18	20250219	1535	-22.02	20250210	234	411.54	20240805	0.00	N	043090	500	62 억	77680	N	N	N	N
6	20250219	120502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1186	-21	5	-1.74	40941738	33879	34.11	1207	1230	1183	1569	845	1207	1208.47	0.63	0	-4643	1355	1280	1240	1165	1125	1261	1146	62	362	500	720	1	1	12418275	147	-0.43	0.30	12	0.27	-2747.00	3974.00	4850	20240903	-75.55	1183	20250219	0.25	1774	-33.15	20250106	1183	0.25	20250219	1535	-22.74	20250210	234	406.84	20240805	0.00	N	043090	500	62 억	77680	N	N	N	N
7	20250219	110503	57	100.00	KOSDAQ		유통	N	N	N	N	N	1183	-24	5	-1.99	37499905	30978	31.19	1207	1230	1183	1569	845	1207	1210.53	0.63	0	-3986	1355	1280	1240	1165	1125	1261	1146	62	362	500	720	1	1	12418275	147	-0.43	0.30	12	0.25	-2747.00	3974.00	4850	20240903	-75.61	1183	20250219	0.00	1774	-33.31	20250106	1183	0.00	20250219	1535	-22.93	20250210	234	405.56	20240805	0.00	N	043090	500	62 억	77680	N	N	N	N
8	20250219	100502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1189	-18	5	-1.49	32499812	26774	26.96	1207	1230	1189	1569	845	1207	1213.86	0.63	0	-3356	1355	1280	1240	1165	1125	1261	1146	62	362	500	720	1	1	12418275	148	-0.43	0.30	12	0.22	-2747.00	3974.00	4850	20240903	-75.48	1189	20250219	0.00	1774	-32.98	20250106	1189	0.00	20250219	1535	-22.54	20250210	234	408.12	20240805	0.00	N	043090	500	62 억	77680	N	N	N	N
9	20250219	090504	57	100.00	KOSDAQ		유통	N	N	N	N	N	1229	22	2	1.82	11252193	9311	9.38	1207	1229	1203	1569	845	1207	1208.48	0.63	0	-564	1355	1280	1240	1165	1125	1261	1146	62	362	500	720	1	1	12418275	153	-0.45	0.31	12	0.07	-2747.00	3974.00	4850	20240903	-74.66	1200	20250218	2.42	1774	-30.72	20250106	1200	2.42	20250218	1535	-19.93	20250210	234	425.21	20240805	0.00	N	043090	500	62 억	77680	N	N	N	N
10	20250218	160502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1207	-48	5	-3.82	122600041	99313	56.33	1255	1315	1200	1631	879	1255	1234.48	0.75	0	-15525	1359	1307	1281	1229	1203	1294	1216	62	376	500	750	1	1	12418275	150	-0.44	0.30	12	0.80	-2747.00	3974.00	4850	20240903	-75.11	1200	20250218	0.58	1774	-31.96	20250106	1200	0.58	20250218	1535	-21.37	20250210	234	415.81	20240805	0.00	N	043090	500	62 억	93214	N	N	N	N
11	20250218	150502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1207	-48	5	-3.82	115238232	93197	52.86	1255	1315	1200	1631	879	1255	1236.50	0.75	0	-13582	1359	1307	1281	1229	1203	1294	1216	62	376	500	750	1	1	12418275	150	-0.44	0.30	12	0.75	-2747.00	3974.00	4850	20240903	-75.11	1200	20250218	0.58	1774	-31.96	20250106	1200	0.58	20250218	1535	-21.37	20250210	234	415.81	20240805	0.00	N	043090	500	62 억	93214	N	N	N	N
12	20250218	140502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1211	-44	5	-3.51	102674472	82753	46.94	1255	1315	1211	1631	879	1255	1240.73	0.75	0	-13721	1359	1307	1281	1229	1203	1294	1216	62	376	500	750	1	1	12418275	150	-0.44	0.30	12	0.67	-2747.00	3974.00	4850	20240903	-75.03	1211	20250218	0.00	1774	-31.74	20250106	1211	0.00	20250218	1535	-21.11	20250210	234	417.52	20240805	0.00	N	043090	500	62 억	93214	N	N	N	N
13	20250218	130501	57	100.00	KOSDAQ		유통	N	N	N	N	N	1227	-28	5	-2.23	82806524	66467	37.70	1255	1315	1215	1631	879	1255	1245.83	0.75	0	-9997	1359	1307	1281	1229	1203	1294	1216	62	376	500	750	1	1	12418275	152	-0.45	0.31	12	0.54	-2747.00	3974.00	4850	20240903	-74.70	1215	20250218	0.99	1774	-30.83	20250106	1215	0.99	20250218	1535	-20.07	20250210	234	424.36	20240805	0.00	N	043090	500	62 억	93214	N	N	N	N
14	20250218	120501	57	100.00	KOSDAQ		유통	N	N	N	N	N	1233	-22	5	-1.75	66467105	53184	30.17	1255	1315	1230	1631	879	1255	1249.76	0.75	0	-8864	1359	1307	1281	1229	1203	1294	1216	62	376	500	750	1	1	12418275	153	-0.45	0.31	12	0.43	-2747.00	3974.00	4850	20240903	-74.58	1230	20250218	0.24	1774	-30.50	20250106	1230	0.24	20250218	1535	-19.67	20250210	234	426.92	20240805	0.00	N	043090	500	62 억	93214	N	N	N	N
15	20250218	110502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1232	-23	5	-1.83	55214973	44080	25.00	1255	1315	1230	1631	879	1255	1252.61	0.75	0	-6637	1359	1307	1281	1229	1203	1294	1216	62	376	500	750	1	1	12418275	153	-0.45	0.31	12	0.35	-2747.00	3974.00	4850	20240903	-74.60	1230	20250218	0.16	1774	-30.55	20250106	1230	0.16	20250218	1535	-19.74	20250210	234	426.50	20240805	0.00	N	043090	500	62 억	93214	N	N	N	N
16	20250218	100501	57	100.00	KOSDAQ		유통	N	N	N	N	N	1251	-4	5	-0.32	36483323	29047	16.48	1255	1315	1250	1631	879	1255	1256.01	0.75	0	-3370	1359	1307	1281	1229	1203	1294	1216	62	376	500	750	1	1	12418275	155	-0.46	0.31	12	0.23	-2747.00	3974.00	4850	20240903	-74.21	1250	20250218	0.08	1774	-29.48	20250106	1250	0.08	20250218	1535	-18.50	20250210	234	434.62	20240805	0.00	N	043090	500	62 억	93214	N	N	N	N
17	20250218	090502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1262	7	2	0.56	2857689	2261	1.28	1255	1315	1255	1631	879	1255	1263.90	0.75	0	-517	1359	1307	1281	1229	1203	1294	1216	62	376	500	750	1	1	12418275	157	-0.46	0.32	12	0.02	-2747.00	3974.00	4850	20240903	-73.98	1255	20250218	0.56	1774	-28.86	20250106	1255	0.56	20250218	1535	-17.79	20250210	234	439.32	20240805	0.00	N	043090	500	62 억	93214	N	N	N	N
18	20250217	160501	57	100.00	KOSDAQ		유통	N	N	N	N	N	1255	-42	5	-3.24	229400405	176271	177.22	1297	1333	1255	1686	908	1297	1301.44	0.82	0	-8319	1428	1362	1327	1261	1226	1345	1244	62	389	500	770	1	1	12418275	156	-0.46	0.32	12	1.42	-2747.00	3974.00	4850	20240903	-74.12	1255	20250217	0.00	1774	-29.26	20250106	1255	0.00	20250217	1535	-18.24	20250210	234	436.32	20240805	0.00	N	043090	500	62 억	101524	N	N	N	N
19	20250217	150500	57	100.00	KOSDAQ		유통	N	N	N	N	N	1263	-34	5	-2.62	223399532	171510	172.44	1297	1333	1263	1686	908	1297	1302.55	0.82	0	-6946	1428	1362	1327	1261	1226	1345	1244	62	389	500	770	1	1	12418275	157	-0.46	0.32	12	1.38	-2747.00	3974.00	4850	20240903	-73.96	1263	20250217	0.00	1774	-28.80	20250106	1263	0.00	20250217	1535	-17.72	20250210	234	439.74	20240805	0.00	N	043090	500	62 억	101524	N	N	N	N
20	20250217	140500	57	100.00	KOSDAQ		유통	N	N	N	N	N	1269	-28	5	-2.16	219124955	168130	169.04	1297	1333	1263	1686	908	1297	1303.31	0.82	0	-6022	1428	1362	1327	1261	1226	1345	1244	62	389	500	770	1	1	12418275	158	-0.46	0.32	12	1.35	-2747.00	3974.00	4850	20240903	-73.84	1263	20250217	0.48	1774	-28.47	20250106	1263	0.48	20250217	1535	-17.33	20250210	234	442.31	20240805	0.00	N	043090	500	62 억	101524	N	N	N	N
21	20250217	130501	57	100.00	KOSDAQ		유통	N	N	N	N	N	1290	-7	5	-0.54	186406612	142690	143.46	1297	1333	1290	1686	908	1297	1306.37	0.82	0	303	1428	1362	1327	1261	1226	1345	1244	62	389	500	770	1	1	12418275	160	-0.47	0.32	12	1.15	-2747.00	3974.00	4850	20240903	-73.40	1277	20250211	1.02	1774	-27.28	20250106	1277	1.02	20250211	1535	-15.96	20250210	234	451.28	20240805	0.00	N	043090	500	62 억	101524	N	N	N	N
22	20250217	120502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1291	-6	5	-0.46	177871216	136079	136.82	1297	1333	1290	1686	908	1297	1307.12	0.82	0	1629	1428	1362	1327	1261	1226	1345	1244	62	389	500	770	1	1	12418275	160	-0.47	0.32	12	1.10	-2747.00	3974.00	4850	20240903	-73.38	1277	20250211	1.10	1774	-27.23	20250106	1277	1.10	20250211	1535	-15.90	20250210	234	451.71	20240805	0.00	N	043090	500	62 억	101524	N	N	N	N
23	20250217	110501	57	100.00	KOSDAQ		유통	N	N	N	N	N	1291	-6	5	-0.46	175158387	133983	134.71	1297	1333	1290	1686	908	1297	1307.32	0.82	0	2538	1428	1362	1327	1261	1226	1345	1244	62	389	500	770	1	1	12418275	160	-0.47	0.32	12	1.08	-2747.00	3974.00	4850	20240903	-73.38	1277	20250211	1.10	1774	-27.23	20250106	1277	1.10	20250211	1535	-15.90	20250210	234	451.71	20240805	0.00	N	043090	500	62 억	101524	N	N	N	N
24	20250217	100459	57	100.00	KOSDAQ		유통	N	N	N	N	N	1299	2	2	0.15	164577557	125824	126.50	1297	1333	1291	1686	908	1297	1308.00	0.82	0	2904	1428	1362	1327	1261	1226	1345	1244	62	389	500	770	1	1	12418275	161	-0.47	0.33	12	1.01	-2747.00	3974.00	4850	20240903	-73.22	1277	20250211	1.72	1774	-26.78	20250106	1277	1.72	20250211	1535	-15.37	20250210	234	455.13	20240805	0.00	N	043090	500	62 억	101524	N	N	N	N
25	20250217	090500	57	100.00	KOSDAQ		유통	N	N	N	N	N	1311	14	2	1.08	4316255	3322	3.34	1297	1311	1297	1686	908	1297	1299.29	0.82	0	163	1428	1362	1327	1261	1226	1345	1244	62	389	500	770	1	1	12418275	163	-0.48	0.33	12	0.03	-2747.00	3974.00	4850	20240903	-72.97	1277	20250211	2.66	1774	-26.10	20250106	1277	2.66	20250211	1535	-14.59	20250210	234	460.26	20240805	0.00	N	043090	500	62 억	101524	N	N	N	N
26	20250214	160458	57	100.00	KOSDAQ		유통	N	N	N	N	N	1297	-72	5	-5.26	130935783	99226	304.02	1393	1393	1292	1779	959	1369	1319.57	0.93	0	-14504	1407	1388	1360	1341	1313	1397	1350	62	410	500	820	1	1	12418275	161	-0.47	0.33	12	0.80	-2747.00	3974.00	4850	20240903	-73.26	1277	20250211	1.57	1774	-26.89	20250106	1277	1.57	20250211	1535	-15.50	20250210	234	454.27	20240805	0.00	N	043090	500	62 억	114964	N	N	N	N
27	20250214	150457	57	100.00	KOSDAQ		유통	N	N	N	N	N	1303	-66	5	-4.82	122905508	93053	285.11	1393	1393	1292	1779	959	1369	1320.81	0.93	0	-11836	1407	1388	1360	1341	1313	1397	1350	62	410	500	820	1	1	12418275	162	-0.47	0.33	12	0.75	-2747.00	3974.00	4850	20240903	-73.13	1277	20250211	2.04	1774	-26.55	20250106	1277	2.04	20250211	1535	-15.11	20250210	234	456.84	20240805	0.00	N	043090	500	62 억	114964	N	N	N	N
28	20250214	140458	57	100.00	KOSDAQ		유통	N	N	N	N	N	1300	-69	5	-5.04	101630093	76719	235.06	1393	1393	1292	1779	959	1369	1324.71	0.93	0	-10697	1407	1388	1360	1341	1313	1397	1350	62	410	500	820	1	1	12418275	161	-0.47	0.33	12	0.62	-2747.00	3974.00	4850	20240903	-73.20	1277	20250211	1.80	1774	-26.72	20250106	1277	1.80	20250211	1535	-15.31	20250210	234	455.56	20240805	0.00	N	043090	500	62 억	114964	N	N	N	N
29	20250214	130500	57	100.00	KOSDAQ		유통	N	N	N	N	N	1305	-64	5	-4.67	79484332	59690	182.88	1393	1393	1302	1779	959	1369	1331.62	0.93	0	-8622	1407	1388	1360	1341	1313	1397	1350	62	410	500	820	1	1	12418275	162	-0.48	0.33	12	0.48	-2747.00	3974.00	4850	20240903	-73.09	1277	20250211	2.19	1774	-26.44	20250106	1277	2.19	20250211	1535	-14.98	20250210	234	457.69	20240805	0.00	N	043090	500	62 억	114964	N	N	N	N
30	20250214	120457	57	100.00	KOSDAQ		유통	N	N	N	N	N	1310	-59	5	-4.31	69040788	51692	158.38	1393	1393	1310	1779	959	1369	1335.62	0.93	0	-7388	1407	1388	1360	1341	1313	1397	1350	62	410	500	820	1	1	12418275	163	-0.48	0.33	12	0.42	-2747.00	3974.00	4850	20240903	-72.99	1277	20250211	2.58	1774	-26.16	20250106	1277	2.58	20250211	1535	-14.66	20250210	234	459.83	20240805	0.00	N	043090	500	62 억	114964	N	N	N	N
31	20250214	110456	57	100.00	KOSDAQ		유통	N	N	N	N	N	1327	-42	5	-3.07	43909613	32647	100.03	1393	1393	1325	1779	959	1369	1344.98	0.93	0	-1439	1407	1388	1360	1341	1313	1397	1350	62	410	500	820	1	1	12418275	165	-0.48	0.33	12	0.26	-2747.00	3974.00	4850	20240903	-72.64	1277	20250211	3.92	1774	-25.20	20250106	1277	3.92	20250211	1535	-13.55	20250210	234	467.09	20240805	0.00	N	043090	500	62 억	114964	N	N	N	N
32	20250214	100458	57	100.00	KOSDAQ		유통	N	N	N	N	N	1327	-42	5	-3.07	37292167	27656	84.74	1393	1393	1325	1779	959	1369	1348.43	0.93	0	-1510	1407	1388	1360	1341	1313	1397	1350	62	410	500	820	1	1	12418275	165	-0.48	0.33	12	0.22	-2747.00	3974.00	4850	20240903	-72.64	1277	20250211	3.92	1774	-25.20	20250106	1277	3.92	20250211	1535	-13.55	20250210	234	467.09	20240805	0.00	N	043090	500	62 억	114964	N	N	N	N
33	20250214	090459	57	100.00	KOSDAQ		유통	N	N	N	N	N	1393	24	2	1.75	519589	373	1.14	1393	1393	1393	1779	959	1369	1393.00	0.93	0	126	1407	1388	1360	1341	1313	1397	1350	62	410	500	820	1	1	12418275	173	-0.51	0.35	12	0.00	-2747.00	3974.00	4850	20240903	-71.28	1277	20250211	9.08	1774	-21.48	20250106	1277	9.08	20250211	1535	-9.25	20250210	234	495.30	20240805	0.00	N	043090	500	62 억	114964	N	N	N	N
34	20250213	160454	57	100.00	KOSDAQ		유통	N	N	N	N	N	1369	39	2	2.93	44318353	32635	27.66	1332	1379	1332	1729	931	1330	1358.00	0.93	0	567	1420	1375	1338	1293	1256	1356	1274	62	399	500	790	1	1	12418275	170	-0.50	0.34	12	0.26	-2747.00	3974.00	4850	20240903	-71.77	1277	20250211	7.20	1774	-22.83	20250106	1277	7.20	20250211	1535	-10.81	20250210	234	485.04	20240805	0.00	N	043090	500	62 억	115503	N	N	N	N
35	20250213	150454	57	100.00	KOSDAQ		유통	N	N	N	N	N	1361	31	2	2.33	42905048	31602	26.78	1332	1379	1332	1729	931	1330	1357.67	0.93	0	712	1420	1375	1338	1293	1256	1356	1274	62	399	500	790	1	1	12418275	169	-0.50	0.34	12	0.25	-2747.00	3974.00	4850	20240903	-71.94	1277	20250211	6.58	1774	-23.28	20250106	1277	6.58	20250211	1535	-11.34	20250210	234	481.62	20240805	0.00	N	043090	500	62 억	115503	N	N	N	N
36	20250213	140453	57	100.00	KOSDAQ		유통	N	N	N	N	N	1355	25	2	1.88	40281704	29679	25.15	1332	1379	1332	1729	931	1330	1357.25	0.93	0	828	1420	1375	1338	1293	1256	1356	1274	62	399	500	790	1	1	12418275	168	-0.49	0.34	12	0.24	-2747.00	3974.00	4850	20240903	-72.06	1277	20250211	6.11	1774	-23.62	20250106	1277	6.11	20250211	1535	-11.73	20250210	234	479.06	20240805	0.00	N	043090	500	62 억	115503	N	N	N	N
37	20250213	130454	57	100.00	KOSDAQ		유통	N	N	N	N	N	1362	32	2	2.41	35732644	26334	22.32	1332	1379	1332	1729	931	1330	1356.90	0.93	0	733	1420	1375	1338	1293	1256	1356	1274	62	399	500	790	1	1	12418275	169	-0.50	0.34	12	0.21	-2747.00	3974.00	4850	20240903	-71.92	1277	20250211	6.66	1774	-23.22	20250106	1277	6.66	20250211	1535	-11.27	20250210	234	482.05	20240805	0.00	N	043090	500	62 억	115503	N	N	N	N
38	20250213	120454	57	100.00	KOSDAQ		유통	N	N	N	N	N	1362	32	2	2.41	32909049	24259	20.56	1332	1379	1332	1729	931	1330	1356.57	0.93	0	847	1420	1375	1338	1293	1256	1356	1274	62	399	500	790	1	1	12418275	169	-0.50	0.34	12	0.20	-2747.00	3974.00	4850	20240903	-71.92	1277	20250211	6.66	1774	-23.22	20250106	1277	6.66	20250211	1535	-11.27	20250210	234	482.05	20240805	0.00	N	043090	500	62 억	115503	N	N	N	N
39	20250213	110451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1373	43	2	3.23	26793580	19799	16.78	1332	1379	1332	1729	931	1330	1353.28	0.93	0	448	1420	1375	1338	1293	1256	1356	1274	62	399	500	790	1	1	12418275	171	-0.50	0.35	12	0.16	-2747.00	3974.00	4850	20240903	-71.69	1277	20250211	7.52	1774	-22.60	20250106	1277	7.52	20250211	1535	-10.55	20250210	234	486.75	20240805	0.00	N	043090	500	62 억	115503	N	N	N	N
40	20250213	100454	57	100.00	KOSDAQ		유통	N	N	N	N	N	1350	20	2	1.50	19448080	14383	12.19	1332	1379	1332	1729	931	1330	1352.16	0.93	0	-252	1420	1375	1338	1293	1256	1356	1274	62	399	500	790	1	1	12418275	168	-0.49	0.34	12	0.12	-2747.00	3974.00	4850	20240903	-72.16	1277	20250211	5.72	1774	-23.90	20250106	1277	5.72	20250211	1535	-12.05	20250210	234	476.92	20240805	0.00	N	043090	500	62 억	115503	N	N	N	N
41	20250213	090452	57	100.00	KOSDAQ		유통	N	N	N	N	N	1341	11	2	0.83	10760570	7933	6.72	1332	1379	1332	1729	931	1330	1356.43	0.93	0	2336	1420	1375	1338	1293	1256	1356	1274	62	399	500	790	1	1	12418275	167	-0.49	0.34	12	0.06	-2747.00	3974.00	4850	20240903	-72.35	1277	20250211	5.01	1774	-24.41	20250106	1277	5.01	20250211	1535	-12.64	20250210	234	473.08	20240805	0.00	N	043090	500	62 억	115503	N	N	N	N
42	20250212	160451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1330	-3	5	-0.23	155943561	118000	124.71	1333	1383	1301	1732	934	1333	1321.54	1.13	0	-25133	1433	1383	1330	1280	1227	1356	1253	62	399	500	790	1	1	12418275	165	-0.48	0.33	12	0.95	-2747.00	3974.00	4850	20240903	-72.58	1277	20250211	4.15	1774	-25.03	20250106	1277	4.15	20250211	1535	-13.36	20250210	234	468.38	20240805	0.00	N	043090	500	62 억	140690	N	N	N	N
43	20250212	150450	57	100.00	KOSDAQ		유통	N	N	N	N	N	1316	-17	5	-1.28	151360985	114528	121.04	1333	1383	1301	1732	934	1333	1321.61	1.13	0	-23329	1433	1383	1330	1280	1227	1356	1253	62	399	500	790	1	1	12418275	163	-0.48	0.33	12	0.92	-2747.00	3974.00	4850	20240903	-72.87	1277	20250211	3.05	1774	-25.82	20250106	1277	3.05	20250211	1535	-14.27	20250210	234	462.39	20240805	0.00	N	043090	500	62 억	140690	N	N	N	N
44	20250212	140451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1308	-25	5	-1.88	141161907	106746	112.81	1333	1383	1301	1732	934	1333	1322.41	1.13	0	-20669	1433	1383	1330	1280	1227	1356	1253	62	399	500	790	1	1	12418275	162	-0.48	0.33	12	0.86	-2747.00	3974.00	4850	20240903	-73.03	1277	20250211	2.43	1774	-26.27	20250106	1277	2.43	20250211	1535	-14.79	20250210	234	458.97	20240805	0.00	N	043090	500	62 억	140690	N	N	N	N
45	20250212	130451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1312	-21	5	-1.58	120289644	90792	95.95	1333	1383	1312	1732	934	1333	1324.89	1.13	0	-16312	1433	1383	1330	1280	1227	1356	1253	62	399	500	790	1	1	12418275	163	-0.48	0.33	12	0.73	-2747.00	3974.00	4850	20240903	-72.95	1277	20250211	2.74	1774	-26.04	20250106	1277	2.74	20250211	1535	-14.53	20250210	234	460.68	20240805	0.00	N	043090	500	62 억	140690	N	N	N	N
46	20250212	120451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1322	-11	5	-0.83	74327938	55896	59.07	1333	1383	1315	1732	934	1333	1329.75	1.13	0	-6702	1433	1383	1330	1280	1227	1356	1253	62	399	500	790	1	1	12418275	164	-0.48	0.33	12	0.45	-2747.00	3974.00	4850	20240903	-72.74	1277	20250211	3.52	1774	-25.48	20250106	1277	3.52	20250211	1535	-13.88	20250210	234	464.96	20240805	0.00	N	043090	500	62 억	140690	N	N	N	N
47	20250212	110450	57	100.00	KOSDAQ		유통	N	N	N	N	N	1322	-11	5	-0.83	58431168	44004	46.51	1333	1383	1315	1732	934	1333	1327.86	1.13	0	-4092	1433	1383	1330	1280	1227	1356	1253	62	399	500	790	1	1	12418275	164	-0.48	0.33	12	0.35	-2747.00	3974.00	4850	20240903	-72.74	1277	20250211	3.52	1774	-25.48	20250106	1277	3.52	20250211	1535	-13.88	20250210	234	464.96	20240805	0.00	N	043090	500	62 억	140690	N	N	N	N
48	20250212	100451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1323	-10	5	-0.75	46631410	35113	37.11	1333	1383	1315	1732	934	1333	1328.04	1.13	0	-2887	1433	1383	1330	1280	1227	1356	1253	62	399	500	790	1	1	12418275	164	-0.48	0.33	12	0.28	-2747.00	3974.00	4850	20240903	-72.72	1277	20250211	3.60	1774	-25.42	20250106	1277	3.60	20250211	1535	-13.81	20250210	234	465.38	20240805	0.00	N	043090	500	62 억	140690	N	N	N	N
49	20250212	090453	57	100.00	KOSDAQ		유통	N	N	N	N	N	1364	31	2	2.33	15822901	11843	12.52	1333	1383	1333	1732	934	1333	1336.06	1.13	0	875	1433	1383	1330	1280	1227	1356	1253	62	399	500	790	1	1	12418275	169	-0.50	0.34	12	0.10	-2747.00	3974.00	4850	20240903	-71.88	1277	20250211	6.81	1774	-23.11	20250106	1277	6.81	20250211	1535	-11.14	20250210	234	482.91	20240805	0.00	N	043090	500	62 억	140690	N	N	N	N
50	20250211	160451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1333	-32	5	-2.34	124549680	94200	59.63	1360	1380	1277	1774	956	1365	1322.18	1.19	23722	-6785	1633	1498	1400	1265	1167	1450	1217	62	409	500	810	1	1	12418275	166	-0.49	0.34	12	0.76	-2747.00	3974.00	4850	20240903	-72.52	1277	20250211	4.39	1774	-24.86	20250106	1277	4.39	20250211	1535	-13.16	20250210	234	469.66	20240805	0.01	N	043090	500	62 억	147538	N	N	N	N
51	20250211	150451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1332	-33	5	-2.42	122042269	92319	58.44	1360	1380	1277	1774	956	1365	1321.96	1.19	23722	-6654	1633	1498	1400	1265	1167	1450	1217	62	409	500	810	1	1	12418275	165	-0.48	0.34	12	0.74	-2747.00	3974.00	4850	20240903	-72.54	1277	20250211	4.31	1774	-24.92	20250106	1277	4.31	20250211	1535	-13.22	20250210	234	469.23	20240805	0.01	N	043090	500	62 억	147538	N	N	N	N
52	20250211	140452	57	100.00	KOSDAQ		유통	N	N	N	N	N	1344	-21	5	-1.54	120868363	91449	57.89	1360	1380	1277	1774	956	1365	1321.70	1.19	23722	-6563	1633	1498	1400	1265	1167	1450	1217	62	409	500	810	1	1	12418275	167	-0.49	0.34	12	0.74	-2747.00	3974.00	4850	20240903	-72.29	1277	20250211	5.25	1774	-24.24	20250106	1277	5.25	20250211	1535	-12.44	20250210	234	474.36	20240805	0.01	N	043090	500	62 억	147538	N	N	N	N
53	20250211	130449	57	100.00	KOSDAQ		유통	N	N	N	N	N	1314	-51	5	-3.74	100369548	76261	48.28	1360	1380	1277	1774	956	1365	1316.13	1.19	23722	-5665	1633	1498	1400	1265	1167	1450	1217	62	409	500	810	1	1	12418275	163	-0.48	0.33	12	0.61	-2747.00	3974.00	4850	20240903	-72.91	1277	20250211	2.90	1774	-25.93	20250106	1277	2.90	20250211	1535	-14.40	20250210	234	461.54	20240805	0.01	N	043090	500	62 억	147538	N	N	N	N
54	20250211	120450	57	100.00	KOSDAQ		유통	N	N	N	N	N	1307	-58	5	-4.25	96114098	73025	46.23	1360	1380	1277	1774	956	1365	1316.18	1.19	23722	-6421	1633	1498	1400	1265	1167	1450	1217	62	409	500	810	1	1	12418275	162	-0.48	0.33	12	0.59	-2747.00	3974.00	4850	20240903	-73.05	1277	20250211	2.35	1774	-26.32	20250106	1277	2.35	20250211	1535	-14.85	20250210	234	458.55	20240805	0.01	N	043090	500	62 억	147538	N	N	N	N
55	20250211	110450	57	100.00	KOSDAQ		유통	N	N	N	N	N	1345	-20	5	-1.47	88168170	67054	42.45	1360	1380	1277	1774	956	1365	1314.88	1.19	23722	-6649	1633	1498	1400	1265	1167	1450	1217	62	409	500	810	1	1	12418275	167	-0.49	0.34	12	0.54	-2747.00	3974.00	4850	20240903	-72.27	1277	20250211	5.32	1774	-24.18	20250106	1277	5.32	20250211	1535	-12.38	20250210	234	474.79	20240805	0.01	N	043090	500	62 억	147538	N	N	N	N
56	20250211	100451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1310	-55	5	-4.03	65309257	49895	31.59	1360	1380	1277	1774	956	1365	1308.93	1.19	23722	-2604	1633	1498	1400	1265	1167	1450	1217	62	409	500	810	1	1	12418275	163	-0.48	0.33	12	0.40	-2747.00	3974.00	4850	20240903	-72.99	1277	20250211	2.58	1774	-26.16	20250106	1277	2.58	20250211	1535	-14.66	20250210	234	459.83	20240805	0.01	N	043090	500	62 억	147538	N	N	N	N
57	20250211	090452	57	100.00	KOSDAQ		유통	N	N	N	N	N	1362	-3	5	-0.22	9824672	7229	4.58	1360	1380	1325	1774	956	1365	1359.06	1.19	23722	-1093	1633	1498	1400	1265	1167	1450	1217	62	409	500	810	1	1	12418275	169	-0.50	0.34	12	0.06	-2747.00	3974.00	4850	20240903	-71.92	1302	20250210	4.61	1774	-23.22	20250106	1302	4.61	20250210	1535	-11.27	20250210	234	482.05	20240805	0.01	N	043090	500	62 억	147538	N	N	N	N
58	20250210	160448	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1365	-170	5	-11.07	216598895	157934	0.00	1535	1535	1302	1995	1075	1535	1371.48	1.09	-676814	-11541	1536	1536	1536	1536	1536	1536	1536	62	460	500	460	1	1	12418275	170	-0.50	0.34	12	1.27	-2747.00	3974.00	4854	20240903	-71.88	1302	20250210	4.84	1776	-23.14	20250106	1302	4.84	20250210	1535	-11.07	20250210	234	483.33	20240805	0.00	N	043090	500	62 억	135357	N	N	N	N
59	20250210	150448	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1379	-156	5	-10.16	213084486	155375	0.00	1535	1535	1302	1995	1075	1535	1371.42	1.09	-676814	-11362	1536	1536	1536	1536	1536	1536	1536	62	460	500	460	1	1	12418275	171	-0.50	0.35	12	1.25	-2747.00	3974.00	4854	20240903	-71.59	1302	20250210	5.91	1776	-22.35	20250106	1302	5.91	20250210	1535	-10.16	20250210	234	489.32	20240805	0.00	N	043090	500	62 억	135357	N	N	N	N
60	20250210	140448	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1368	-167	5	-10.88	178049781	129731	0.00	1535	1535	1302	1995	1075	1535	1372.45	1.09	-676814	-10006	1536	1536	1536	1536	1536	1536	1536	62	460	500	460	1	1	12418275	170	-0.50	0.34	12	1.04	-2747.00	3974.00	4854	20240903	-71.82	1302	20250210	5.07	1776	-22.97	20250106	1302	5.07	20250210	1535	-10.88	20250210	234	484.62	20240805	0.00	N	043090	500	62 억	135357	N	N	N	N
61	20250210	130449	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1353	-182	5	-11.86	158733419	115566	0.00	1535	1535	1302	1995	1075	1535	1373.53	1.09	-676814	-7811	1536	1536	1536	1536	1536	1536	1536	62	460	500	460	1	1	12418275	168	-0.49	0.34	12	0.93	-2747.00	3974.00	4854	20240903	-72.13	1302	20250210	3.92	1776	-23.82	20250106	1302	3.92	20250210	1535	-11.86	20250210	234	478.21	20240805	0.00	N	043090	500	62 억	135357	N	N	N	N
62	20250210	120446	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1360	-175	5	-11.40	142920012	103906	0.00	1535	1535	1302	1995	1075	1535	1375.47	1.09	-676814	-7225	1536	1536	1536	1536	1536	1536	1536	62	460	500	460	1	1	12418275	169	-0.50	0.34	12	0.84	-2747.00	3974.00	4854	20240903	-71.98	1302	20250210	4.45	1776	-23.42	20250106	1302	4.45	20250210	1535	-11.40	20250210	234	481.20	20240805	0.00	N	043090	500	62 억	135357	N	N	N	N
63	20250210	110446	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1380	-155	5	-10.10	125917866	91396	0.00	1535	1535	1302	1995	1075	1535	1377.72	1.09	-676814	-6842	1536	1536	1536	1536	1536	1536	1536	62	460	500	460	1	1	12418275	171	-0.50	0.35	12	0.74	-2747.00	3974.00	4854	20240903	-71.57	1302	20250210	5.99	1776	-22.30	20250106	1302	5.99	20250210	1535	-10.10	20250210	234	489.74	20240805	0.00	N	043090	500	62 억	135357	N	N	N	N
64	20250210	100444	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1336	-199	5	-12.96	103075826	74605	0.00	1535	1535	1302	1995	1075	1535	1381.62	1.09	-676814	-5375	1536	1536	1536	1536	1536	1536	1536	62	460	500	460	1	1	12418275	166	-0.49	0.34	12	0.60	-2747.00	3974.00	4854	20240903	-72.48	1302	20250210	2.61	1776	-24.77	20250106	1302	2.61	20250210	1535	-12.96	20250210	234	470.94	20240805	0.00	N	043090	500	62 억	135357	N	N	N	N
65	20250210	090443	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1420	-115	5	-7.49	31192163	21842	0.00	1535	1535	1400	1995	1075	1535	1428.08	1.09	-676814	0	1536	1536	1536	1536	1536	1536	1536	62	460	500	460	1	1	12418275	176	-0.52	0.36	12	0.18	-2747.00	3974.00	4854	20240903	-70.75	1400	20250210	1.43	1776	-20.05	20250106	1400	1.43	20250210	1535	-7.49	20250210	234	506.84	20240805	0.00	N	043090	500	62 억	135357	N	N	N	N
66	20250207	160441	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
67	20250207	150442	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
68	20250207	140441	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
69	20250207	130441	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
70	20250207	120441	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
71	20250207	110439	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
72	20250207	100440	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
73	20250207	090443	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
74	20250206	160431	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
75	20250206	150432	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
76	20250206	140434	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
77	20250206	130432	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
78	20250206	120430	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
79	20250206	110424	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
80	20250206	100430	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
81	20250206	090432	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
82	20250205	160426	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
83	20250205	150428	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
84	20250205	140428	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
85	20250205	130428	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
86	20250205	120428	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
87	20250205	110428	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
88	20250205	100430	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
89	20250205	090434	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
90	20250204	160424	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
91	20250204	150424	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
92	20250204	140424	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
93	20250204	130424	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
94	20250204	120428	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
95	20250204	110420	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
96	20250204	100422	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
97	20250204	090422	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History