KissMeData/051380/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	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	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	0	3	0.00	653943365	229456	123.27	2850	2925	2760	3645	1965	2805	2849.97	3.42	41707	2968	2886	2748	2666	2528	2927	2707	77	840	500	1960	5	1	15340072	430	56.10	1.00	12	1.50	50.00	2806.00	4390	20240403	-36.10	2130	20240909	31.69	3200	-12.34	20250107	2465	13.79	20250203	4390	-36.10	20240403	2130	31.69	20240909	1.65	N	051380	500	76 억	525363	N	N	N	N
3	20250219	150529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	20	2	0.71	616914800	216281	116.19	2850	2925	2760	3645	1965	2805	2852.38	3.42	36343	2968	2886	2748	2666	2528	2927	2707	77	840	500	1960	5	1	15340072	433	56.50	1.01	12	1.41	50.00	2806.00	4390	20240403	-35.65	2130	20240909	32.63	3200	-11.72	20250107	2465	14.60	20250203	4390	-35.65	20240403	2130	32.63	20240909	1.65	N	051380	500	76 억	525363	N	N	N	N
4	20250219	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	10	2	0.36	594195680	208233	111.86	2850	2925	2760	3645	1965	2805	2853.51	3.42	36078	2968	2886	2748	2666	2528	2927	2707	77	840	500	1960	5	1	15340072	432	56.30	1.00	12	1.36	50.00	2806.00	4390	20240403	-35.88	2130	20240909	32.16	3200	-12.03	20250107	2465	14.20	20250203	4390	-35.88	20240403	2130	32.16	20240909	1.65	N	051380	500	76 억	525363	N	N	N	N
5	20250219	130528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	25	2	0.89	580129675	203250	109.19	2850	2925	2760	3645	1965	2805	2854.27	3.42	35801	2968	2886	2748	2666	2528	2927	2707	77	840	500	1960	5	1	15340072	434	56.60	1.01	12	1.32	50.00	2806.00	4390	20240403	-35.54	2130	20240909	32.86	3200	-11.56	20250107	2465	14.81	20250203	4390	-35.54	20240403	2130	32.86	20240909	1.65	N	051380	500	76 억	525363	N	N	N	N
6	20250219	120527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	25	2	0.89	549188835	192261	103.28	2850	2925	2760	3645	1965	2805	2856.48	3.42	36534	2968	2886	2748	2666	2528	2927	2707	77	840	500	1960	5	1	15340072	434	56.60	1.01	12	1.25	50.00	2806.00	4390	20240403	-35.54	2130	20240909	32.86	3200	-11.56	20250107	2465	14.81	20250203	4390	-35.54	20240403	2130	32.86	20240909	1.65	N	051380	500	76 억	525363	N	N	N	N
7	20250219	110528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	30	2	1.07	519188545	181677	97.60	2850	2925	2760	3645	1965	2805	2857.76	3.42	36553	2968	2886	2748	2666	2528	2927	2707	77	840	500	1960	5	1	15340072	435	56.70	1.01	12	1.18	50.00	2806.00	4390	20240403	-35.42	2130	20240909	33.10	3200	-11.41	20250107	2465	15.01	20250203	4390	-35.42	20240403	2130	33.10	20240909	1.65	N	051380	500	76 억	525363	N	N	N	N
8	20250219	100527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	45	2	1.60	400711305	139486	74.93	2850	2925	2810	3645	1965	2805	2872.77	3.42	18587	2968	2886	2748	2666	2528	2927	2707	77	840	500	1960	5	1	15340072	437	57.00	1.02	12	0.91	50.00	2806.00	4390	20240403	-35.08	2130	20240909	33.80	3200	-10.94	20250107	2465	15.62	20250203	4390	-35.08	20240403	2130	33.80	20240909	1.65	N	051380	500	76 억	525363	N	N	N	N
9	20250219	090529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	95	2	3.39	135348730	46957	25.23	2850	2925	2815	3645	1965	2805	2882.40	3.42	8064	2968	2886	2748	2666	2528	2927	2707	77	840	500	1960	5	1	15340072	445	58.00	1.03	12	0.31	50.00	2806.00	4390	20240403	-33.94	2130	20240909	36.15	3200	-9.38	20250107	2465	17.65	20250203	4390	-33.94	20240403	2130	36.15	20240909	1.65	N	051380	500	76 억	525363	N	N	N	N
10	20250218	160527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	180	2	6.86	494694240	181183	337.32	2625	2830	2610	3410	1840	2625	2730.17	3.31	17648	2691	2657	2616	2582	2541	2637	2562	77	785	500	1830	5	1	15340072	430	56.10	1.00	12	1.18	50.00	2806.00	4390	20240403	-36.10	2130	20240909	31.69	3200	-12.34	20250107	2465	13.79	20250203	4390	-36.10	20240403	2130	31.69	20240909	1.64	N	051380	500	76 억	507579	N	N	N	N
11	20250218	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	175	2	6.67	344605155	127618	237.60	2625	2800	2610	3410	1840	2625	2700.29	3.31	16499	2691	2657	2616	2582	2541	2637	2562	77	785	500	1830	5	1	15340072	430	56.00	1.00	12	0.83	50.00	2806.00	4390	20240403	-36.22	2130	20240909	31.46	3200	-12.50	20250107	2465	13.59	20250203	4390	-36.22	20240403	2130	31.46	20240909	1.64	N	051380	500	76 억	507579	N	N	N	N
12	20250218	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	60	2	2.29	165839745	62665	116.67	2625	2690	2610	3410	1840	2625	2646.45	3.31	8523	2691	2657	2616	2582	2541	2637	2562	77	785	500	1830	5	1	15340072	412	53.70	0.96	12	0.41	50.00	2806.00	4390	20240403	-38.84	2130	20240909	26.06	3200	-16.09	20250107	2465	8.92	20250203	4390	-38.84	20240403	2130	26.06	20240909	1.64	N	051380	500	76 억	507579	N	N	N	N
13	20250218	130526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	30	2	1.14	122444675	46416	86.42	2625	2675	2610	3410	1840	2625	2637.98	3.31	7653	2691	2657	2616	2582	2541	2637	2562	77	785	500	1830	5	1	15340072	407	53.10	0.95	12	0.30	50.00	2806.00	4390	20240403	-39.52	2130	20240909	24.65	3200	-17.03	20250107	2465	7.71	20250203	4390	-39.52	20240403	2130	24.65	20240909	1.64	N	051380	500	76 억	507579	N	N	N	N
14	20250218	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	20	2	0.76	69899795	26643	49.60	2625	2645	2610	3410	1840	2625	2623.57	3.31	5147	2691	2657	2616	2582	2541	2637	2562	77	785	500	1830	5	1	15340072	406	52.90	0.94	12	0.17	50.00	2806.00	4390	20240403	-39.75	2130	20240909	24.18	3200	-17.34	20250107	2465	7.30	20250203	4390	-39.75	20240403	2130	24.18	20240909	1.64	N	051380	500	76 억	507579	N	N	N	N
15	20250218	110526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	5	2	0.19	64694240	24668	45.93	2625	2635	2610	3410	1840	2625	2622.60	3.31	4729	2691	2657	2616	2582	2541	2637	2562	77	785	500	1830	5	1	15340072	403	52.60	0.94	12	0.16	50.00	2806.00	4390	20240403	-40.09	2130	20240909	23.47	3200	-17.81	20250107	2465	6.69	20250203	4390	-40.09	20240403	2130	23.47	20240909	1.64	N	051380	500	76 억	507579	N	N	N	N
16	20250218	100526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	-5	5	-0.19	55809850	21285	39.63	2625	2635	2610	3410	1840	2625	2622.03	3.31	4023	2691	2657	2616	2582	2541	2637	2562	77	785	500	1830	5	1	15340072	402	52.40	0.93	12	0.14	50.00	2806.00	4390	20240403	-40.32	2130	20240909	23.00	3200	-18.12	20250107	2465	6.29	20250203	4390	-40.32	20240403	2130	23.00	20240909	1.64	N	051380	500	76 억	507579	N	N	N	N
17	20250218	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	0	3	0.00	2220750	846	1.58	2625	2625	2625	3410	1840	2625	2625.00	3.31	288	2691	2657	2616	2582	2541	2637	2562	77	785	500	1830	5	1	15340072	403	52.50	0.94	12	0.01	50.00	2806.00	4390	20240403	-40.21	2130	20240909	23.24	3200	-17.97	20250107	2465	6.49	20250203	4390	-40.21	20240403	2130	23.24	20240909	1.64	N	051380	500	76 억	507579	N	N	N	N
18	20250217	160526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	80	2	3.14	139274555	53255	144.37	2650	2650	2575	3305	1785	2545	2615.24	3.25	9733	2618	2581	2558	2521	2498	2570	2510	77	760	500	1780	5	1	15340072	403	52.50	0.94	12	0.35	50.00	2806.00	4390	20240403	-40.21	2130	20240909	23.24	3200	-17.97	20250107	2465	6.49	20250203	4390	-40.21	20240403	2130	23.24	20240909	1.67	N	051380	500	76 억	498364	N	N	N	N
19	20250217	150525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	80	2	3.14	136735310	52287	141.75	2650	2650	2575	3305	1785	2545	2615.09	3.25	9791	2618	2581	2558	2521	2498	2570	2510	77	760	500	1780	5	1	15340072	403	52.50	0.94	12	0.34	50.00	2806.00	4390	20240403	-40.21	2130	20240909	23.24	3200	-17.97	20250107	2465	6.49	20250203	4390	-40.21	20240403	2130	23.24	20240909	1.67	N	051380	500	76 억	498364	N	N	N	N
20	20250217	140525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	70	2	2.75	128234675	49038	132.94	2650	2650	2575	3305	1785	2545	2615.01	3.25	8141	2618	2581	2558	2521	2498	2570	2510	77	760	500	1780	5	1	15340072	401	52.30	0.93	12	0.32	50.00	2806.00	4390	20240403	-40.43	2130	20240909	22.77	3200	-18.28	20250107	2465	6.09	20250203	4390	-40.43	20240403	2130	22.77	20240909	1.67	N	051380	500	76 억	498364	N	N	N	N
21	20250217	130526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	70	2	2.75	123589790	47262	128.13	2650	2650	2575	3305	1785	2545	2614.99	3.25	8118	2618	2581	2558	2521	2498	2570	2510	77	760	500	1780	5	1	15340072	401	52.30	0.93	12	0.31	50.00	2806.00	4390	20240403	-40.43	2130	20240909	22.77	3200	-18.28	20250107	2465	6.09	20250203	4390	-40.43	20240403	2130	22.77	20240909	1.67	N	051380	500	76 억	498364	N	N	N	N
22	20250217	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	85	2	3.34	114474100	43782	118.69	2650	2650	2575	3305	1785	2545	2614.64	3.25	6878	2618	2581	2558	2521	2498	2570	2510	77	760	500	1780	5	1	15340072	403	52.60	0.94	12	0.29	50.00	2806.00	4390	20240403	-40.09	2130	20240909	23.47	3200	-17.81	20250107	2465	6.69	20250203	4390	-40.09	20240403	2130	23.47	20240909	1.67	N	051380	500	76 억	498364	N	N	N	N
23	20250217	110526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	70	2	2.75	95825295	36670	99.41	2650	2650	2575	3305	1785	2545	2613.18	3.25	254	2618	2581	2558	2521	2498	2570	2510	77	760	500	1780	5	1	15340072	401	52.30	0.93	12	0.24	50.00	2806.00	4390	20240403	-40.43	2130	20240909	22.77	3200	-18.28	20250107	2465	6.09	20250203	4390	-40.43	20240403	2130	22.77	20240909	1.67	N	051380	500	76 억	498364	N	N	N	N
24	20250217	100523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	60	2	2.36	78709390	30093	81.58	2650	2650	2575	3305	1785	2545	2615.54	3.25	-1871	2618	2581	2558	2521	2498	2570	2510	77	760	500	1780	5	1	15340072	400	52.10	0.93	12	0.20	50.00	2806.00	4390	20240403	-40.66	2130	20240909	22.30	3200	-18.59	20250107	2465	5.68	20250203	4390	-40.66	20240403	2130	22.30	20240909	1.67	N	051380	500	76 억	498364	N	N	N	N
25	20250217	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	50	2	1.96	38254165	14635	39.68	2650	2650	2575	3305	1785	2545	2613.88	3.25	-1688	2618	2581	2558	2521	2498	2570	2510	77	760	500	1780	5	1	15340072	398	51.90	0.92	12	0.10	50.00	2806.00	4390	20240403	-40.89	2130	20240909	21.83	3200	-18.91	20250107	2465	5.27	20250203	4390	-40.89	20240403	2130	21.83	20240909	1.67	N	051380	500	76 억	498364	N	N	N	N
26	20250214	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	-30	5	-1.17	94388995	36786	71.95	2575	2595	2535	3345	1805	2575	2565.96	3.33	-11920	2641	2607	2576	2542	2511	2625	2560	77	770	500	1800	5	1	15340072	390	50.90	0.91	12	0.24	50.00	2806.00	4390	20240403	-42.03	2130	20240909	19.48	3200	-20.47	20250107	2465	3.25	20250203	4390	-42.03	20240403	2130	19.48	20240909	1.64	N	051380	500	76 억	510322	N	N	N	N
27	20250214	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	-20	5	-0.78	81439380	31704	62.01	2575	2595	2545	3345	1805	2575	2568.74	3.33	-9384	2641	2607	2576	2542	2511	2625	2560	77	770	500	1800	5	1	15340072	392	51.10	0.91	12	0.21	50.00	2806.00	4390	20240403	-41.80	2130	20240909	19.95	3200	-20.16	20250107	2465	3.65	20250203	4390	-41.80	20240403	2130	19.95	20240909	1.64	N	051380	500	76 억	510322	N	N	N	N
28	20250214	140522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	-5	5	-0.19	56329555	21891	42.82	2575	2595	2560	3345	1805	2575	2573.18	3.33	-6374	2641	2607	2576	2542	2511	2625	2560	77	770	500	1800	5	1	15340072	394	51.40	0.92	12	0.14	50.00	2806.00	4390	20240403	-41.46	2130	20240909	20.66	3200	-19.69	20250107	2465	4.26	20250203	4390	-41.46	20240403	2130	20.66	20240909	1.64	N	051380	500	76 억	510322	N	N	N	N
29	20250214	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	0	3	0.00	53511265	20795	40.67	2575	2595	2560	3345	1805	2575	2573.28	3.33	-5856	2641	2607	2576	2542	2511	2625	2560	77	770	500	1800	5	1	15340072	395	51.50	0.92	12	0.14	50.00	2806.00	4390	20240403	-41.34	2130	20240909	20.89	3200	-19.53	20250107	2465	4.46	20250203	4390	-41.34	20240403	2130	20.89	20240909	1.64	N	051380	500	76 억	510322	N	N	N	N
30	20250214	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-10	5	-0.39	50384755	19580	38.30	2575	2595	2560	3345	1805	2575	2573.28	3.33	-5665	2641	2607	2576	2542	2511	2625	2560	77	770	500	1800	5	1	15340072	393	51.30	0.91	12	0.13	50.00	2806.00	4390	20240403	-41.57	2130	20240909	20.42	3200	-19.84	20250107	2465	4.06	20250203	4390	-41.57	20240403	2130	20.42	20240909	1.64	N	051380	500	76 억	510322	N	N	N	N
31	20250214	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	-5	5	-0.19	41512775	16127	31.54	2575	2595	2560	3345	1805	2575	2574.12	3.33	-5105	2641	2607	2576	2542	2511	2625	2560	77	770	500	1800	5	1	15340072	394	51.40	0.92	12	0.11	50.00	2806.00	4390	20240403	-41.46	2130	20240909	20.66	3200	-19.69	20250107	2465	4.26	20250203	4390	-41.46	20240403	2130	20.66	20240909	1.64	N	051380	500	76 억	510322	N	N	N	N
32	20250214	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	5	2	0.19	26865565	10438	20.42	2575	2595	2560	3345	1805	2575	2573.82	3.33	253	2641	2607	2576	2542	2511	2625	2560	77	770	500	1800	5	1	15340072	396	51.60	0.92	12	0.07	50.00	2806.00	4390	20240403	-41.23	2130	20240909	21.13	3200	-19.38	20250107	2465	4.67	20250203	4390	-41.23	20240403	2130	21.13	20240909	1.64	N	051380	500	76 억	510322	N	N	N	N
33	20250214	090524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	10	2	0.39	10161610	3942	7.71	2575	2590	2575	3345	1805	2575	2577.78	3.33	1585	2641	2607	2576	2542	2511	2625	2560	77	770	500	1800	5	1	15340072	397	51.70	0.92	12	0.03	50.00	2806.00	4390	20240403	-41.12	2130	20240909	21.36	3200	-19.22	20250107	2465	4.87	20250203	4390	-41.12	20240403	2130	21.36	20240909	1.64	N	051380	500	76 억	510322	N	N	N	N
34	20250213	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	5	2	0.19	129560205	50589	84.13	2565	2610	2545	3340	1800	2570	2561.02	3.26	10658	2710	2640	2595	2525	2480	2617	2502	77	770	500	1790	5	1	15340072	395	51.50	0.92	12	0.33	50.00	2806.00	4390	20240403	-41.34	2130	20240909	20.89	3200	-19.53	20250107	2465	4.46	20250203	4390	-41.34	20240403	2130	20.89	20240909	1.67	N	051380	500	76 억	499664	N	N	N	N
35	20250213	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	5	2	0.19	127365615	49736	82.72	2565	2610	2545	3340	1800	2570	2560.83	3.26	10715	2710	2640	2595	2525	2480	2617	2502	77	770	500	1790	5	1	15340072	395	51.50	0.92	12	0.32	50.00	2806.00	4390	20240403	-41.34	2130	20240909	20.89	3200	-19.53	20250107	2465	4.46	20250203	4390	-41.34	20240403	2130	20.89	20240909	1.67	N	051380	500	76 억	499664	N	N	N	N
36	20250213	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	5	2	0.19	106222615	41486	68.99	2565	2610	2545	3340	1800	2570	2560.44	3.26	11730	2710	2640	2595	2525	2480	2617	2502	77	770	500	1790	5	1	15340072	395	51.50	0.92	12	0.27	50.00	2806.00	4390	20240403	-41.34	2130	20240909	20.89	3200	-19.53	20250107	2465	4.46	20250203	4390	-41.34	20240403	2130	20.89	20240909	1.67	N	051380	500	76 억	499664	N	N	N	N
37	20250213	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	0	3	0.00	99690510	38941	64.76	2565	2610	2545	3340	1800	2570	2560.04	3.26	9852	2710	2640	2595	2525	2480	2617	2502	77	770	500	1790	5	1	15340072	394	51.40	0.92	12	0.25	50.00	2806.00	4390	20240403	-41.46	2130	20240909	20.66	3200	-19.69	20250107	2465	4.26	20250203	4390	-41.46	20240403	2130	20.66	20240909	1.67	N	051380	500	76 억	499664	N	N	N	N
38	20250213	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-5	5	-0.19	85418925	33378	55.51	2565	2610	2545	3340	1800	2570	2559.14	3.26	9464	2710	2640	2595	2525	2480	2617	2502	77	770	500	1790	5	1	15340072	393	51.30	0.91	12	0.22	50.00	2806.00	4390	20240403	-41.57	2130	20240909	20.42	3200	-19.84	20250107	2465	4.06	20250203	4390	-41.57	20240403	2130	20.42	20240909	1.67	N	051380	500	76 억	499664	N	N	N	N
39	20250213	110515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	0	3	0.00	81433970	31828	52.93	2565	2610	2545	3340	1800	2570	2558.56	3.26	9201	2710	2640	2595	2525	2480	2617	2502	77	770	500	1790	5	1	15340072	394	51.40	0.92	12	0.21	50.00	2806.00	4390	20240403	-41.46	2130	20240909	20.66	3200	-19.69	20250107	2465	4.26	20250203	4390	-41.46	20240403	2130	20.66	20240909	1.67	N	051380	500	76 억	499664	N	N	N	N
40	20250213	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	0	3	0.00	59921740	23392	38.90	2565	2610	2545	3340	1800	2570	2561.63	3.26	9067	2710	2640	2595	2525	2480	2617	2502	77	770	500	1790	5	1	15340072	394	51.40	0.92	12	0.15	50.00	2806.00	4390	20240403	-41.46	2130	20240909	20.66	3200	-19.69	20250107	2465	4.26	20250203	4390	-41.46	20240403	2130	20.66	20240909	1.67	N	051380	500	76 억	499664	N	N	N	N
41	20250213	090516	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	-10	5	-0.39	15498315	6086	10.12	2565	2565	2545	3340	1800	2570	2546.55	3.26	5106	2710	2640	2595	2525	2480	2617	2502	77	770	500	1790	5	1	15340072	393	51.20	0.91	12	0.04	50.00	2806.00	4390	20240403	-41.69	2130	20240909	20.19	3200	-20.00	20250107	2465	3.85	20250203	4390	-41.69	20240403	2130	20.19	20240909	1.67	N	051380	500	76 억	499664	N	N	N	N
42	20250212	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	-40	5	-1.53	154545225	60124	112.47	2650	2665	2550	3390	1830	2610	2570.44	3.42	-29754	2686	2647	2626	2587	2566	2637	2577	77	780	500	1820	5	1	15340072	394	51.40	0.92	12	0.39	50.00	2806.00	4390	20240403	-41.46	2130	20240909	20.66	3200	-19.69	20250107	2465	4.26	20250203	4390	-41.46	20240403	2130	20.66	20240909	1.68	N	051380	500	76 억	525352	N	N	N	N
43	20250212	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-45	5	-1.72	118014295	45838	85.75	2650	2665	2550	3390	1830	2610	2574.60	3.42	-26509	2686	2647	2626	2587	2566	2637	2577	77	780	500	1820	5	1	15340072	393	51.30	0.91	12	0.30	50.00	2806.00	4390	20240403	-41.57	2130	20240909	20.42	3200	-19.84	20250107	2465	4.06	20250203	4390	-41.57	20240403	2130	20.42	20240909	1.68	N	051380	500	76 억	525352	N	N	N	N
44	20250212	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	-55	5	-2.11	110737015	42994	80.43	2650	2665	2550	3390	1830	2610	2575.64	3.42	-25395	2686	2647	2626	2587	2566	2637	2577	77	780	500	1820	5	1	15340072	392	51.10	0.91	12	0.28	50.00	2806.00	4390	20240403	-41.80	2130	20240909	19.95	3200	-20.16	20250107	2465	3.65	20250203	4390	-41.80	20240403	2130	19.95	20240909	1.68	N	051380	500	76 억	525352	N	N	N	N
45	20250212	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	-55	5	-2.11	91604770	35510	66.43	2650	2665	2550	3390	1830	2610	2579.69	3.42	-22311	2686	2647	2626	2587	2566	2637	2577	77	780	500	1820	5	1	15340072	392	51.10	0.91	12	0.23	50.00	2806.00	4390	20240403	-41.80	2130	20240909	19.95	3200	-20.16	20250107	2465	3.65	20250203	4390	-41.80	20240403	2130	19.95	20240909	1.68	N	051380	500	76 억	525352	N	N	N	N
46	20250212	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	-40	5	-1.53	86700240	33595	62.85	2650	2665	2550	3390	1830	2610	2580.75	3.42	-21724	2686	2647	2626	2587	2566	2637	2577	77	780	500	1820	5	1	15340072	394	51.40	0.92	12	0.22	50.00	2806.00	4390	20240403	-41.46	2130	20240909	20.66	3200	-19.69	20250107	2465	4.26	20250203	4390	-41.46	20240403	2130	20.66	20240909	1.68	N	051380	500	76 억	525352	N	N	N	N
47	20250212	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-30	5	-1.15	39161855	15084	28.22	2650	2665	2570	3390	1830	2610	2596.25	3.42	-7430	2686	2647	2626	2587	2566	2637	2577	77	780	500	1820	5	1	15340072	396	51.60	0.92	12	0.10	50.00	2806.00	4390	20240403	-41.23	2130	20240909	21.13	3200	-19.38	20250107	2465	4.67	20250203	4390	-41.23	20240403	2130	21.13	20240909	1.68	N	051380	500	76 억	525352	N	N	N	N
48	20250212	100514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-20	5	-0.77	26598490	10214	19.11	2650	2665	2570	3390	1830	2610	2604.12	3.42	-3020	2686	2647	2626	2587	2566	2637	2577	77	780	500	1820	5	1	15340072	397	51.80	0.92	12	0.07	50.00	2806.00	4390	20240403	-41.00	2130	20240909	21.60	3200	-19.06	20250107	2465	5.07	20250203	4390	-41.00	20240403	2130	21.60	20240909	1.68	N	051380	500	76 억	525352	N	N	N	N
49	20250212	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	-35	5	-1.34	11227640	4278	8.00	2650	2665	2575	3390	1830	2610	2624.51	3.42	-1257	2686	2647	2626	2587	2566	2637	2577	77	780	500	1820	5	1	15340072	395	51.50	0.92	12	0.03	50.00	2806.00	4390	20240403	-41.34	2130	20240909	20.89	3200	-19.53	20250107	2465	4.46	20250203	4390	-41.34	20240403	2130	20.89	20240909	1.68	N	051380	500	76 억	525352	N	N	N	N
50	20250211	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	10	2	0.38	140901105	53451	99.98	2620	2665	2605	3380	1820	2600	2636.10	3.43	-1061	2670	2635	2575	2540	2480	2652	2557	77	780	500	1820	5	1	15340072	400	52.20	0.93	12	0.35	50.00	2806.00	4390	20240403	-40.55	2130	20240909	22.54	3200	-18.44	20250107	2465	5.88	20250203	4390	-40.55	20240403	2130	22.54	20240909	1.67	N	051380	500	76 억	526413	N	N	N	N
51	20250211	150515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	25	2	0.96	134182880	50882	95.17	2620	2665	2605	3380	1820	2600	2637.14	3.43	-420	2670	2635	2575	2540	2480	2652	2557	77	780	500	1820	5	1	15340072	403	52.50	0.94	12	0.33	50.00	2806.00	4390	20240403	-40.21	2130	20240909	23.24	3200	-17.97	20250107	2465	6.49	20250203	4390	-40.21	20240403	2130	23.24	20240909	1.67	N	051380	500	76 억	526413	N	N	N	N
52	20250211	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	15	2	0.58	127849160	48465	90.65	2620	2665	2605	3380	1820	2600	2637.97	3.43	-806	2670	2635	2575	2540	2480	2652	2557	77	780	500	1820	5	1	15340072	401	52.30	0.93	12	0.32	50.00	2806.00	4390	20240403	-40.43	2130	20240909	22.77	3200	-18.28	20250107	2465	6.09	20250203	4390	-40.43	20240403	2130	22.77	20240909	1.67	N	051380	500	76 억	526413	N	N	N	N
53	20250211	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	35	2	1.35	124012800	46997	87.91	2620	2665	2605	3380	1820	2600	2638.74	3.43	-1029	2670	2635	2575	2540	2480	2652	2557	77	780	500	1820	5	1	15340072	404	52.70	0.94	12	0.31	50.00	2806.00	4390	20240403	-39.98	2130	20240909	23.71	3200	-17.66	20250107	2465	6.90	20250203	4390	-39.98	20240403	2130	23.71	20240909	1.67	N	051380	500	76 억	526413	N	N	N	N
54	20250211	120513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	45	2	1.73	111566510	42269	79.06	2620	2665	2605	3380	1820	2600	2639.44	3.43	-970	2670	2635	2575	2540	2480	2652	2557	77	780	500	1820	5	1	15340072	406	52.90	0.94	12	0.28	50.00	2806.00	4390	20240403	-39.75	2130	20240909	24.18	3200	-17.34	20250107	2465	7.30	20250203	4390	-39.75	20240403	2130	24.18	20240909	1.67	N	051380	500	76 억	526413	N	N	N	N
55	20250211	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	50	2	1.92	100677150	38164	71.38	2620	2665	2605	3380	1820	2600	2638.01	3.43	106	2670	2635	2575	2540	2480	2652	2557	77	780	500	1820	5	1	15340072	407	53.00	0.94	12	0.25	50.00	2806.00	4390	20240403	-39.64	2130	20240909	24.41	3200	-17.19	20250107	2465	7.51	20250203	4390	-39.64	20240403	2130	24.41	20240909	1.67	N	051380	500	76 억	526413	N	N	N	N
56	20250211	100514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	45	2	1.73	79169510	30050	56.21	2620	2665	2605	3380	1820	2600	2634.59	3.43	-839	2670	2635	2575	2540	2480	2652	2557	77	780	500	1820	5	1	15340072	406	52.90	0.94	12	0.20	50.00	2806.00	4390	20240403	-39.75	2130	20240909	24.18	3200	-17.34	20250107	2465	7.30	20250203	4390	-39.75	20240403	2130	24.18	20240909	1.67	N	051380	500	76 억	526413	N	N	N	N
57	20250211	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	40	2	1.54	29433990	11230	21.01	2620	2640	2605	3380	1820	2600	2621.01	3.43	2006	2670	2635	2575	2540	2480	2652	2557	77	780	500	1820	5	1	15340072	405	52.80	0.94	12	0.07	50.00	2806.00	4390	20240403	-39.86	2130	20240909	23.94	3200	-17.50	20250107	2465	7.10	20250203	4390	-39.86	20240403	2130	23.94	20240909	1.67	N	051380	500	76 억	526413	N	N	N	N
58	20250210	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	20	2	0.78	137338260	53463	85.97	2540	2610	2515	3350	1810	2580	2568.69	3.41	2821	2660	2620	2585	2545	2510	2602	2527	77	770	500	1800	5	1	15340072	399	52.00	0.93	12	0.35	50.00	2806.00	4390	20240403	-40.77	2130	20240909	22.07	3200	-18.75	20250107	2465	5.48	20250203	4390	-40.77	20240403	2130	22.07	20240909	1.66	N	051380	500	76 억	523582	N	N	N	N
59	20250210	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	20	2	0.78	132682300	51672	83.09	2540	2610	2515	3350	1810	2580	2567.78	3.41	3389	2660	2620	2585	2545	2510	2602	2527	77	770	500	1800	5	1	15340072	399	52.00	0.93	12	0.34	50.00	2806.00	4390	20240403	-40.77	2130	20240909	22.07	3200	-18.75	20250107	2465	5.48	20250203	4390	-40.77	20240403	2130	22.07	20240909	1.66	N	051380	500	76 억	523582	N	N	N	N
60	20250210	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	0	3	0.00	107492505	41970	67.49	2540	2600	2515	3350	1810	2580	2561.17	3.41	4682	2660	2620	2585	2545	2510	2602	2527	77	770	500	1800	5	1	15340072	396	51.60	0.92	12	0.27	50.00	2806.00	4390	20240403	-41.23	2130	20240909	21.13	3200	-19.38	20250107	2465	4.67	20250203	4390	-41.23	20240403	2130	21.13	20240909	1.66	N	051380	500	76 억	523582	N	N	N	N
61	20250210	130512	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	0	3	0.00	91023610	35616	57.27	2540	2600	2515	3350	1810	2580	2555.69	3.41	6045	2660	2620	2585	2545	2510	2602	2527	77	770	500	1800	5	1	15340072	396	51.60	0.92	12	0.23	50.00	2806.00	4390	20240403	-41.23	2130	20240909	21.13	3200	-19.38	20250107	2465	4.67	20250203	4390	-41.23	20240403	2130	21.13	20240909	1.66	N	051380	500	76 억	523582	N	N	N	N
62	20250210	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	0	3	0.00	83459440	32692	52.57	2540	2600	2515	3350	1810	2580	2552.90	3.41	5028	2660	2620	2585	2545	2510	2602	2527	77	770	500	1800	5	1	15340072	396	51.60	0.92	12	0.21	50.00	2806.00	4390	20240403	-41.23	2130	20240909	21.13	3200	-19.38	20250107	2465	4.67	20250203	4390	-41.23	20240403	2130	21.13	20240909	1.66	N	051380	500	76 억	523582	N	N	N	N
63	20250210	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	-5	5	-0.19	56827965	22376	35.98	2540	2580	2515	3350	1810	2580	2539.68	3.41	6620	2660	2620	2585	2545	2510	2602	2527	77	770	500	1800	5	1	15340072	395	51.50	0.92	12	0.15	50.00	2806.00	4390	20240403	-41.34	2130	20240909	20.89	3200	-19.53	20250107	2465	4.46	20250203	4390	-41.34	20240403	2130	20.89	20240909	1.66	N	051380	500	76 억	523582	N	N	N	N
64	20250210	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	-40	5	-1.55	50312770	19837	31.90	2540	2570	2515	3350	1810	2580	2536.31	3.41	4740	2660	2620	2585	2545	2510	2602	2527	77	770	500	1800	5	1	15340072	390	50.80	0.91	12	0.13	50.00	2806.00	4390	20240403	-42.14	2130	20240909	19.25	3200	-20.62	20250107	2465	3.04	20250203	4390	-42.14	20240403	2130	19.25	20240909	1.66	N	051380	500	76 억	523582	N	N	N	N
65	20250210	090506	57	100.00	KOSDAQ	유통	N	N	N	N	N	2520	-60	5	-2.33	18584310	7359	11.83	2540	2555	2515	3350	1810	2580	2525.39	3.41	2788	2660	2620	2585	2545	2510	2602	2527	77	770	500	1800	5	1	15340072	387	50.40	0.90	12	0.05	50.00	2806.00	4390	20240403	-42.60	2130	20240909	18.31	3200	-21.25	20250107	2465	2.23	20250203	4390	-42.60	20240403	2130	18.31	20240909	1.66	N	051380	500	76 억	523582	N	N	N	N
66	20250207	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-40	5	-1.53	153065205	59158	135.88	2625	2625	2550	3405	1835	2620	2587.40	3.38	5091	2663	2641	2608	2586	2553	2652	2597	77	785	500	1830	5	1	15340072	396	51.60	0.92	12	0.39	50.00	2806.00	4390	20240403	-41.23	2130	20240909	21.13	3200	-19.38	20250107	2465	4.67	20250203	4390	-41.23	20240403	2130	21.13	20240909	1.65	N	051380	500	76 억	518491	N	N	N	N
67	20250207	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-25	5	-0.95	147847365	57139	131.24	2625	2625	2550	3405	1835	2620	2587.50	3.38	5218	2663	2641	2608	2586	2553	2652	2597	77	785	500	1830	5	1	15340072	398	51.90	0.92	12	0.37	50.00	2806.00	4390	20240403	-40.89	2130	20240909	21.83	3200	-18.91	20250107	2465	5.27	20250203	4390	-40.89	20240403	2130	21.83	20240909	1.65	N	051380	500	76 억	518491	N	N	N	N
68	20250207	140503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-20	5	-0.76	135743905	52470	120.52	2625	2625	2550	3405	1835	2620	2587.08	3.38	6026	2663	2641	2608	2586	2553	2652	2597	77	785	500	1830	5	1	15340072	399	52.00	0.93	12	0.34	50.00	2806.00	4390	20240403	-40.77	2130	20240909	22.07	3200	-18.75	20250107	2465	5.48	20250203	4390	-40.77	20240403	2130	22.07	20240909	1.65	N	051380	500	76 억	518491	N	N	N	N
69	20250207	130503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-30	5	-1.15	133051940	51434	118.14	2625	2625	2550	3405	1835	2620	2586.85	3.38	5889	2663	2641	2608	2586	2553	2652	2597	77	785	500	1830	5	1	15340072	397	51.80	0.92	12	0.34	50.00	2806.00	4390	20240403	-41.00	2130	20240909	21.60	3200	-19.06	20250107	2465	5.07	20250203	4390	-41.00	20240403	2130	21.60	20240909	1.65	N	051380	500	76 억	518491	N	N	N	N
70	20250207	120503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-40	5	-1.53	93297940	36054	82.81	2625	2625	2550	3405	1835	2620	2587.73	3.38	6045	2663	2641	2608	2586	2553	2652	2597	77	785	500	1830	5	1	15340072	396	51.60	0.92	12	0.24	50.00	2806.00	4390	20240403	-41.23	2130	20240909	21.13	3200	-19.38	20250107	2465	4.67	20250203	4390	-41.23	20240403	2130	21.13	20240909	1.65	N	051380	500	76 억	518491	N	N	N	N
71	20250207	110502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-30	5	-1.15	78509325	30321	69.64	2625	2625	2550	3405	1835	2620	2589.27	3.38	7971	2663	2641	2608	2586	2553	2652	2597	77	785	500	1830	5	1	15340072	397	51.80	0.92	12	0.20	50.00	2806.00	4390	20240403	-41.00	2130	20240909	21.60	3200	-19.06	20250107	2465	5.07	20250203	4390	-41.00	20240403	2130	21.60	20240909	1.65	N	051380	500	76 억	518491	N	N	N	N
72	20250207	100502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-10	5	-0.38	27545845	10583	24.31	2625	2625	2585	3405	1835	2620	2602.84	3.38	-824	2663	2641	2608	2586	2553	2652	2597	77	785	500	1830	5	1	15340072	400	52.20	0.93	12	0.07	50.00	2806.00	4390	20240403	-40.55	2130	20240909	22.54	3200	-18.44	20250107	2465	5.88	20250203	4390	-40.55	20240403	2130	22.54	20240909	1.65	N	051380	500	76 억	518491	N	N	N	N
73	20250207	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-15	5	-0.57	4178040	1600	3.68	2625	2625	2605	3405	1835	2620	2611.28	3.38	153	2663	2641	2608	2586	2553	2652	2597	77	785	500	1830	5	1	15340072	400	52.10	0.93	12	0.01	50.00	2806.00	4390	20240403	-40.66	2130	20240909	22.30	3200	-18.59	20250107	2465	5.68	20250203	4390	-40.66	20240403	2130	22.30	20240909	1.65	N	051380	500	76 억	518491	N	N	N	N
74	20250206	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	15	2	0.58	109082385	41897	97.81	2605	2630	2575	3385	1825	2605	2603.57	3.31	11149	2641	2622	2586	2567	2531	2632	2577	77	780	500	1820	5	1	15340072	402	52.40	0.93	12	0.27	50.00	2806.00	4390	20240403	-40.32	2130	20240909	23.00	3200	-18.12	20250107	2465	6.29	20250203	4390	-40.32	20240403	2130	23.00	20240909	1.65	N	051380	500	76 억	507342	N	N	N	N
75	20250206	150453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	0	3	0.00	99165965	38099	88.94	2605	2630	2575	3385	1825	2605	2602.85	3.31	10249	2641	2622	2586	2567	2531	2632	2577	77	780	500	1820	5	1	15340072	400	52.10	0.93	12	0.25	50.00	2806.00	4390	20240403	-40.66	2130	20240909	22.30	3200	-18.59	20250107	2465	5.68	20250203	4390	-40.66	20240403	2130	22.30	20240909	1.65	N	051380	500	76 억	507342	N	N	N	N
76	20250206	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	15	2	0.58	89438410	34363	80.22	2605	2630	2575	3385	1825	2605	2602.75	3.31	8435	2641	2622	2586	2567	2531	2632	2577	77	780	500	1820	5	1	15340072	402	52.40	0.93	12	0.22	50.00	2806.00	4390	20240403	-40.32	2130	20240909	23.00	3200	-18.12	20250107	2465	6.29	20250203	4390	-40.32	20240403	2130	23.00	20240909	1.65	N	051380	500	76 억	507342	N	N	N	N
77	20250206	130453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-5	5	-0.19	64663785	24852	58.02	2605	2630	2575	3385	1825	2605	2601.95	3.31	3601	2641	2622	2586	2567	2531	2632	2577	77	780	500	1820	5	1	15340072	399	52.00	0.93	12	0.16	50.00	2806.00	4390	20240403	-40.77	2130	20240909	22.07	3200	-18.75	20250107	2465	5.48	20250203	4390	-40.77	20240403	2130	22.07	20240909	1.65	N	051380	500	76 억	507342	N	N	N	N
78	20250206	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	5	2	0.19	46622625	17910	41.81	2605	2630	2575	3385	1825	2605	2603.16	3.31	4056	2641	2622	2586	2567	2531	2632	2577	77	780	500	1820	5	1	15340072	400	52.20	0.93	12	0.12	50.00	2806.00	4390	20240403	-40.55	2130	20240909	22.54	3200	-18.44	20250107	2465	5.88	20250203	4390	-40.55	20240403	2130	22.54	20240909	1.65	N	051380	500	76 억	507342	N	N	N	N
79	20250206	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-5	5	-0.19	43822495	16838	39.31	2605	2630	2575	3385	1825	2605	2602.60	3.31	3896	2641	2622	2586	2567	2531	2632	2577	77	780	500	1820	5	1	15340072	399	52.00	0.93	12	0.11	50.00	2806.00	4390	20240403	-40.77	2130	20240909	22.07	3200	-18.75	20250107	2465	5.48	20250203	4390	-40.77	20240403	2130	22.07	20240909	1.65	N	051380	500	76 억	507342	N	N	N	N
80	20250206	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	15	2	0.58	26912280	10340	24.14	2605	2620	2585	3385	1825	2605	2602.74	3.31	2991	2641	2622	2586	2567	2531	2632	2577	77	780	500	1820	5	1	15340072	402	52.40	0.93	12	0.07	50.00	2806.00	4390	20240403	-40.32	2130	20240909	23.00	3200	-18.12	20250107	2465	6.29	20250203	4390	-40.32	20240403	2130	23.00	20240909	1.65	N	051380	500	76 억	507342	N	N	N	N
81	20250206	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	0	3	0.00	950825	365	0.85	2605	2605	2605	3385	1825	2605	2605.00	3.31	-279	2641	2622	2586	2567	2531	2632	2577	77	780	500	1820	5	1	15340072	400	52.10	0.93	12	0.00	50.00	2806.00	4390	20240403	-40.66	2130	20240909	22.30	3200	-18.59	20250107	2465	5.68	20250203	4390	-40.66	20240403	2130	22.30	20240909	1.65	N	051380	500	76 억	507342	N	N	N	N
82	20250205	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	45	2	1.76	110376195	42734	83.14	2575	2605	2550	3325	1795	2560	2582.75	3.27	5011	2640	2600	2545	2505	2450	2620	2525	77	765	500	1790	5	1	15340072	400	52.10	0.93	12	0.28	50.00	2806.00	4390	20240403	-40.66	2130	20240909	22.30	3200	-18.59	20250107	2465	5.68	20250203	4390	-40.66	20240403	2130	22.30	20240909	1.72	N	051380	500	76 억	502332	N	N	N	N
83	20250205	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	30	2	1.17	99315655	38471	74.85	2575	2605	2550	3325	1795	2560	2581.57	3.27	4800	2640	2600	2545	2505	2450	2620	2525	77	765	500	1790	5	1	15340072	397	51.80	0.92	12	0.25	50.00	2806.00	4390	20240403	-41.00	2130	20240909	21.60	3200	-19.06	20250107	2465	5.07	20250203	4390	-41.00	20240403	2130	21.60	20240909	1.72	N	051380	500	76 억	502332	N	N	N	N
84	20250205	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	15	2	0.59	90976910	35232	68.55	2575	2605	2550	3325	1795	2560	2582.22	3.27	3948	2640	2600	2545	2505	2450	2620	2525	77	765	500	1790	5	1	15340072	395	51.50	0.92	12	0.23	50.00	2806.00	4390	20240403	-41.34	2130	20240909	20.89	3200	-19.53	20250107	2465	4.46	20250203	4390	-41.34	20240403	2130	20.89	20240909	1.72	N	051380	500	76 억	502332	N	N	N	N
85	20250205	130450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	45	2	1.76	66791815	25839	50.27	2575	2605	2550	3325	1795	2560	2584.92	3.27	1365	2640	2600	2545	2505	2450	2620	2525	77	765	500	1790	5	1	15340072	400	52.10	0.93	12	0.17	50.00	2806.00	4390	20240403	-40.66	2130	20240909	22.30	3200	-18.59	20250107	2465	5.68	20250203	4390	-40.66	20240403	2130	22.30	20240909	1.72	N	051380	500	76 억	502332	N	N	N	N
86	20250205	120449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	25	2	0.98	54484010	21076	41.00	2575	2605	2550	3325	1795	2560	2585.12	3.27	-1380	2640	2600	2545	2505	2450	2620	2525	77	765	500	1790	5	1	15340072	397	51.70	0.92	12	0.14	50.00	2806.00	4390	20240403	-41.12	2130	20240909	21.36	3200	-19.22	20250107	2465	4.87	20250203	4390	-41.12	20240403	2130	21.36	20240909	1.72	N	051380	500	76 억	502332	N	N	N	N
87	20250205	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	35	2	1.37	50985210	19725	38.38	2575	2605	2550	3325	1795	2560	2584.80	3.27	-1175	2640	2600	2545	2505	2450	2620	2525	77	765	500	1790	5	1	15340072	398	51.90	0.92	12	0.13	50.00	2806.00	4390	20240403	-40.89	2130	20240909	21.83	3200	-18.91	20250107	2465	5.27	20250203	4390	-40.89	20240403	2130	21.83	20240909	1.72	N	051380	500	76 억	502332	N	N	N	N
88	20250205	100452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	15	2	0.59	44954880	17394	33.84	2575	2605	2550	3325	1795	2560	2584.51	3.27	304	2640	2600	2545	2505	2450	2620	2525	77	765	500	1790	5	1	15340072	395	51.50	0.92	12	0.11	50.00	2806.00	4390	20240403	-41.34	2130	20240909	20.89	3200	-19.53	20250107	2465	4.46	20250203	4390	-41.34	20240403	2130	20.89	20240909	1.72	N	051380	500	76 억	502332	N	N	N	N
89	20250205	090456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	10	2	0.39	4342115	1691	3.29	2575	2575	2560	3325	1795	2560	2567.78	3.27	-52	2640	2600	2545	2505	2450	2620	2525	77	765	500	1790	5	1	15340072	394	51.40	0.92	12	0.01	50.00	2806.00	4390	20240403	-41.46	2130	20240909	20.66	3200	-19.69	20250107	2465	4.26	20250203	4390	-41.46	20240403	2130	20.66	20240909	1.72	N	051380	500	76 억	502332	N	N	N	N
90	20250204	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	90	2	3.64	130070470	51328	58.24	2510	2585	2490	3210	1730	2470	2534.10	3.19	12505	2633	2551	2508	2426	2383	2530	2405	77	740	500	1720	5	1	15340072	393	51.20	0.91	12	0.33	50.00	2806.00	4390	20240403	-41.69	2130	20240909	20.19	3200	-20.00	20250107	2465	3.85	20250203	4390	-41.69	20240403	2130	20.19	20240909	1.74	N	051380	500	76 억	489726	N	N	N	N
91	20250204	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	55	2	2.23	93879850	37019	42.00	2510	2585	2490	3210	1730	2470	2535.99	3.19	12209	2633	2551	2508	2426	2383	2530	2405	77	740	500	1720	5	1	15340072	387	50.50	0.90	12	0.24	50.00	2806.00	4390	20240403	-42.48	2130	20240909	18.54	3200	-21.09	20250107	2465	2.43	20250203	4390	-42.48	20240403	2130	18.54	20240909	1.74	N	051380	500	76 억	489726	N	N	N	N
92	20250204	140445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2515	45	2	1.82	71694105	28195	31.99	2510	2585	2510	3210	1730	2470	2542.79	3.19	8994	2633	2551	2508	2426	2383	2530	2405	77	740	500	1720	5	1	15340072	386	50.30	0.90	12	0.18	50.00	2806.00	4390	20240403	-42.71	2130	20240909	18.08	3200	-21.41	20250107	2465	2.03	20250203	4390	-42.71	20240403	2130	18.08	20240909	1.74	N	051380	500	76 억	489726	N	N	N	N
93	20250204	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	80	2	3.24	38950615	15334	17.40	2510	2565	2510	3210	1730	2470	2540.15	3.19	6404	2633	2551	2508	2426	2383	2530	2405	77	740	500	1720	5	1	15340072	391	51.00	0.91	12	0.10	50.00	2806.00	4390	20240403	-41.91	2130	20240909	19.72	3200	-20.31	20250107	2465	3.45	20250203	4390	-41.91	20240403	2130	19.72	20240909	1.74	N	051380	500	76 억	489726	N	N	N	N
94	20250204	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	75	2	3.04	33481525	13189	14.96	2510	2565	2510	3210	1730	2470	2538.59	3.19	6365	2633	2551	2508	2426	2383	2530	2405	77	740	500	1720	5	1	15340072	390	50.90	0.91	12	0.09	50.00	2806.00	4390	20240403	-42.03	2130	20240909	19.48	3200	-20.47	20250107	2465	3.25	20250203	4390	-42.03	20240403	2130	19.48	20240909	1.74	N	051380	500	76 억	489726	N	N	N	N
95	20250204	110441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	75	2	3.04	29039875	11441	12.98	2510	2565	2510	3210	1730	2470	2538.23	3.19	5115	2633	2551	2508	2426	2383	2530	2405	77	740	500	1720	5	1	15340072	390	50.90	0.91	12	0.07	50.00	2806.00	4390	20240403	-42.03	2130	20240909	19.48	3200	-20.47	20250107	2465	3.25	20250203	4390	-42.03	20240403	2130	19.48	20240909	1.74	N	051380	500	76 억	489726	N	N	N	N
96	20250204	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	80	2	3.24	20283465	7993	9.07	2510	2565	2510	3210	1730	2470	2537.65	3.19	2911	2633	2551	2508	2426	2383	2530	2405	77	740	500	1720	5	1	15340072	391	51.00	0.91	12	0.05	50.00	2806.00	4390	20240403	-41.91	2130	20240909	19.72	3200	-20.31	20250107	2465	3.45	20250203	4390	-41.91	20240403	2130	19.72	20240909	1.74	N	051380	500	76 억	489726	N	N	N	N
97	20250204	090443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2520	50	2	2.02	3459190	1378	1.56	2510	2520	2510	3210	1730	2470	2510.30	3.19	-871	2633	2551	2508	2426	2383	2530	2405	77	740	500	1720	5	1	15340072	387	50.40	0.90	12	0.01	50.00	2806.00	4390	20240403	-42.60	2130	20240909	18.31	3200	-21.25	20250107	2465	2.23	20250203	4390	-42.60	20240403	2130	18.31	20240909	1.74	N	051380	500	76 억	489726	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History