KissMeData/052770/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	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1153	-29	5	-2.45	209255865	180567	149.37	1187	1198	1140	1536	828	1182	1158.90	0.25	16811	1228	1204	1187	1163	1146	1196	1155	245	354	500	780	1	1	48979946	565	-10.11	4.16	12	0.37	-114.00	277.00	2450	20240312	-52.94	863	20241227	33.60	1298	-11.17	20250206	918	25.60	20250102	2450	-52.94	20240312	863	33.60	20241227	0.70	N	052770	500	244 억	123973	N	N	N	N
3	20250219	150535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1141	-41	5	-3.47	196032860	169100	139.89	1187	1198	1140	1536	828	1182	1159.27	0.25	21632	1228	1204	1187	1163	1146	1196	1155	245	354	500	780	1	1	48979946	559	-10.01	4.12	12	0.35	-114.00	277.00	2450	20240312	-53.43	863	20241227	32.21	1298	-12.10	20250206	918	24.29	20250102	2450	-53.43	20240312	863	32.21	20241227	0.70	N	052770	500	244 억	123973	N	N	N	N
4	20250219	140533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1164	-18	5	-1.52	152173740	130978	108.35	1187	1198	1150	1536	828	1182	1161.83	0.25	21263	1228	1204	1187	1163	1146	1196	1155	245	354	500	780	1	1	48979946	570	-10.21	4.20	12	0.27	-114.00	277.00	2450	20240312	-52.49	863	20241227	34.88	1298	-10.32	20250206	918	26.80	20250102	2450	-52.49	20240312	863	34.88	20241227	0.70	N	052770	500	244 억	123973	N	N	N	N
5	20250219	130534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1162	-20	5	-1.69	136521899	117531	97.23	1187	1198	1150	1536	828	1182	1161.58	0.25	25357	1228	1204	1187	1163	1146	1196	1155	245	354	500	780	1	1	48979946	569	-10.19	4.19	12	0.24	-114.00	277.00	2450	20240312	-52.57	863	20241227	34.65	1298	-10.48	20250206	918	26.58	20250102	2450	-52.57	20240312	863	34.65	20241227	0.70	N	052770	500	244 억	123973	N	N	N	N
6	20250219	120534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1163	-19	5	-1.61	135035878	116254	96.17	1187	1198	1150	1536	828	1182	1161.56	0.25	25565	1228	1204	1187	1163	1146	1196	1155	245	354	500	780	1	1	48979946	570	-10.20	4.20	12	0.24	-114.00	277.00	2450	20240312	-52.53	863	20241227	34.76	1298	-10.40	20250206	918	26.69	20250102	2450	-52.53	20240312	863	34.76	20241227	0.70	N	052770	500	244 억	123973	N	N	N	N
7	20250219	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1165	-17	5	-1.44	96526681	83011	68.67	1187	1198	1150	1536	828	1182	1162.82	0.25	18457	1228	1204	1187	1163	1146	1196	1155	245	354	500	780	1	1	48979946	571	-10.22	4.21	12	0.17	-114.00	277.00	2450	20240312	-52.45	863	20241227	34.99	1298	-10.25	20250206	918	26.91	20250102	2450	-52.45	20240312	863	34.99	20241227	0.70	N	052770	500	244 억	123973	N	N	N	N
8	20250219	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	-12	5	-1.02	82866192	71291	58.97	1187	1198	1150	1536	828	1182	1162.37	0.25	15975	1228	1204	1187	1163	1146	1196	1155	245	354	500	780	1	1	48979946	573	-10.26	4.22	12	0.15	-114.00	277.00	2450	20240312	-52.24	863	20241227	35.57	1298	-9.86	20250206	918	27.45	20250102	2450	-52.24	20240312	863	35.57	20241227	0.70	N	052770	500	244 억	123973	N	N	N	N
9	20250219	090536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	-2	5	-0.17	16879044	14359	11.88	1187	1198	1160	1536	828	1182	1175.50	0.25	279	1228	1204	1187	1163	1146	1196	1155	245	354	500	780	1	1	48979946	578	-10.35	4.26	12	0.03	-114.00	277.00	2450	20240312	-51.84	863	20241227	36.73	1298	-9.09	20250206	918	28.54	20250102	2450	-51.84	20240312	863	36.73	20241227	0.70	N	052770	500	244 억	123973	N	N	N	N
10	20250218	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1182	-12	5	-1.01	143268231	120832	78.11	1205	1211	1170	1552	836	1194	1185.68	0.29	-17014	1238	1216	1188	1166	1138	1202	1152	245	358	500	780	1	1	48979946	579	-10.37	4.27	12	0.25	-114.00	277.00	2450	20240312	-51.76	863	20241227	36.96	1298	-8.94	20250206	918	28.76	20250102	2450	-51.76	20240312	863	36.96	20241227	0.69	N	052770	500	244 억	140987	N	N	N	N
11	20250218	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	-11	5	-0.92	136190415	114844	74.24	1205	1211	1170	1552	836	1194	1185.87	0.29	-15812	1238	1216	1188	1166	1138	1202	1152	245	358	500	780	1	1	48979946	579	-10.38	4.27	12	0.23	-114.00	277.00	2450	20240312	-51.71	863	20241227	37.08	1298	-8.86	20250206	918	28.87	20250102	2450	-51.71	20240312	863	37.08	20241227	0.69	N	052770	500	244 억	140987	N	N	N	N
12	20250218	140533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1185	-9	5	-0.75	105824622	88987	57.53	1205	1211	1177	1552	836	1194	1189.21	0.29	-16290	1238	1216	1188	1166	1138	1202	1152	245	358	500	780	1	1	48979946	580	-10.39	4.28	12	0.18	-114.00	277.00	2450	20240312	-51.63	863	20241227	37.31	1298	-8.71	20250206	918	29.08	20250102	2450	-51.63	20240312	863	37.31	20241227	0.69	N	052770	500	244 억	140987	N	N	N	N
13	20250218	130532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1185	-9	5	-0.75	93737937	78758	50.91	1205	1211	1177	1552	836	1194	1190.20	0.29	-13976	1238	1216	1188	1166	1138	1202	1152	245	358	500	780	1	1	48979946	580	-10.39	4.28	12	0.16	-114.00	277.00	2450	20240312	-51.63	863	20241227	37.31	1298	-8.71	20250206	918	29.08	20250102	2450	-51.63	20240312	863	37.31	20241227	0.69	N	052770	500	244 억	140987	N	N	N	N
14	20250218	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	-4	5	-0.34	71185340	59642	38.56	1205	1211	1179	1552	836	1194	1193.54	0.29	-16432	1238	1216	1188	1166	1138	1202	1152	245	358	500	780	1	1	48979946	583	-10.44	4.30	12	0.12	-114.00	277.00	2450	20240312	-51.43	863	20241227	37.89	1298	-8.32	20250206	918	29.63	20250102	2450	-51.43	20240312	863	37.89	20241227	0.69	N	052770	500	244 억	140987	N	N	N	N
15	20250218	110532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1189	-5	5	-0.42	59164258	49536	32.02	1205	1211	1179	1552	836	1194	1194.37	0.29	-13839	1238	1216	1188	1166	1138	1202	1152	245	358	500	780	1	1	48979946	582	-10.43	4.29	12	0.10	-114.00	277.00	2450	20240312	-51.47	863	20241227	37.78	1298	-8.40	20250206	918	29.52	20250102	2450	-51.47	20240312	863	37.78	20241227	0.69	N	052770	500	244 억	140987	N	N	N	N
16	20250218	100532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1186	-8	5	-0.67	54783309	45839	29.63	1205	1211	1179	1552	836	1194	1195.12	0.29	-13186	1238	1216	1188	1166	1138	1202	1152	245	358	500	780	1	1	48979946	581	-10.40	4.28	12	0.09	-114.00	277.00	2450	20240312	-51.59	863	20241227	37.43	1298	-8.63	20250206	918	29.19	20250102	2450	-51.59	20240312	863	37.43	20241227	0.69	N	052770	500	244 억	140987	N	N	N	N
17	20250218	090533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	-4	5	-0.34	29862679	24888	16.09	1205	1211	1190	1552	836	1194	1199.88	0.29	-8396	1238	1216	1188	1166	1138	1202	1152	245	358	500	780	1	1	48979946	583	-10.44	4.30	12	0.05	-114.00	277.00	2450	20240312	-51.43	863	20241227	37.89	1298	-8.32	20250206	918	29.63	20250102	2450	-51.43	20240312	863	37.89	20241227	0.69	N	052770	500	244 억	140987	N	N	N	N
18	20250217	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1194	4	2	0.34	183084348	154692	201.90	1210	1210	1160	1547	833	1190	1183.54	0.28	5557	1241	1215	1193	1167	1145	1204	1156	245	357	500	780	1	1	48979946	585	-10.47	4.31	12	0.32	-114.00	277.00	2450	20240312	-51.27	863	20241227	38.35	1298	-8.01	20250206	918	30.07	20250102	2450	-51.27	20240312	863	38.35	20241227	0.70	N	052770	500	244 억	135430	N	N	N	N
19	20250217	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1172	-18	5	-1.51	169683450	143439	187.21	1210	1210	1160	1547	833	1190	1182.97	0.28	6878	1241	1215	1193	1167	1145	1204	1156	245	357	500	780	1	1	48979946	574	-10.28	4.23	12	0.29	-114.00	277.00	2450	20240312	-52.16	863	20241227	35.81	1298	-9.71	20250206	918	27.67	20250102	2450	-52.16	20240312	863	35.81	20241227	0.70	N	052770	500	244 억	135430	N	N	N	N
20	20250217	140531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	0	3	0.00	74079230	62040	80.97	1210	1210	1183	1547	833	1190	1194.06	0.28	-10955	1241	1215	1193	1167	1145	1204	1156	245	357	500	780	1	1	48979946	583	-10.44	4.30	12	0.13	-114.00	277.00	2450	20240312	-51.43	863	20241227	37.89	1298	-8.32	20250206	918	29.63	20250102	2450	-51.43	20240312	863	37.89	20241227	0.70	N	052770	500	244 억	135430	N	N	N	N
21	20250217	130532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1195	5	2	0.42	64188089	53727	70.12	1210	1210	1183	1547	833	1190	1194.71	0.28	-13136	1241	1215	1193	1167	1145	1204	1156	245	357	500	780	1	1	48979946	585	-10.48	4.31	12	0.11	-114.00	277.00	2450	20240312	-51.22	863	20241227	38.47	1298	-7.94	20250206	918	30.17	20250102	2450	-51.22	20240312	863	38.47	20241227	0.70	N	052770	500	244 억	135430	N	N	N	N
22	20250217	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	-6	5	-0.50	60460581	50593	66.03	1210	1210	1183	1547	833	1190	1195.04	0.28	-12323	1241	1215	1193	1167	1145	1204	1156	245	357	500	780	1	1	48979946	580	-10.39	4.27	12	0.10	-114.00	277.00	2450	20240312	-51.67	863	20241227	37.20	1298	-8.78	20250206	918	28.98	20250102	2450	-51.67	20240312	863	37.20	20241227	0.70	N	052770	500	244 억	135430	N	N	N	N
23	20250217	110532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1188	-2	5	-0.17	34993589	29114	38.00	1210	1210	1188	1547	833	1190	1201.95	0.28	-4565	1241	1215	1193	1167	1145	1204	1156	245	357	500	780	1	1	48979946	582	-10.42	4.29	12	0.06	-114.00	277.00	2450	20240312	-51.51	863	20241227	37.66	1298	-8.47	20250206	918	29.41	20250102	2450	-51.51	20240312	863	37.66	20241227	0.70	N	052770	500	244 억	135430	N	N	N	N
24	20250217	100529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1198	8	2	0.67	32134483	26714	34.87	1210	1210	1189	1547	833	1190	1202.91	0.28	-3064	1241	1215	1193	1167	1145	1204	1156	245	357	500	780	1	1	48979946	587	-10.51	4.32	12	0.05	-114.00	277.00	2450	20240312	-51.10	863	20241227	38.82	1298	-7.70	20250206	918	30.50	20250102	2450	-51.10	20240312	863	38.82	20241227	0.70	N	052770	500	244 억	135430	N	N	N	N
25	20250217	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1207	17	2	1.43	19003437	15738	20.54	1210	1210	1198	1547	833	1190	1207.49	0.28	-1003	1241	1215	1193	1167	1145	1204	1156	245	357	500	780	1	1	48979946	591	-10.59	4.36	12	0.03	-114.00	277.00	2450	20240312	-50.73	863	20241227	39.86	1298	-7.01	20250206	918	31.48	20250102	2450	-50.73	20240312	863	39.86	20241227	0.70	N	052770	500	244 억	135430	N	N	N	N
26	20250214	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	13	2	1.10	90628975	76520	22.84	1219	1219	1171	1530	824	1177	1184.38	0.28	-658	1295	1235	1205	1145	1115	1221	1131	245	353	500	770	1	1	48979946	583	-10.44	4.30	12	0.16	-114.00	277.00	2450	20240312	-51.43	863	20241227	37.89	1298	-8.32	20250206	918	29.63	20250102	2450	-51.43	20240312	863	37.89	20241227	0.70	N	052770	500	244 억	136088	N	N	N	N
27	20250214	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1188	11	2	0.93	87302224	73722	22.00	1219	1219	1171	1530	824	1177	1184.21	0.28	151	1295	1235	1205	1145	1115	1221	1131	245	353	500	770	1	1	48979946	582	-10.42	4.29	12	0.15	-114.00	277.00	2450	20240312	-51.51	863	20241227	37.66	1298	-8.47	20250206	918	29.41	20250102	2450	-51.51	20240312	863	37.66	20241227	0.70	N	052770	500	244 억	136088	N	N	N	N
28	20250214	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1185	8	2	0.68	84589990	71438	21.32	1219	1219	1171	1530	824	1177	1184.10	0.28	511	1295	1235	1205	1145	1115	1221	1131	245	353	500	770	1	1	48979946	580	-10.39	4.28	12	0.15	-114.00	277.00	2450	20240312	-51.63	863	20241227	37.31	1298	-8.71	20250206	918	29.08	20250102	2450	-51.63	20240312	863	37.31	20241227	0.70	N	052770	500	244 억	136088	N	N	N	N
29	20250214	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1192	15	2	1.27	78228208	66075	19.72	1219	1219	1171	1530	824	1177	1183.93	0.28	592	1295	1235	1205	1145	1115	1221	1131	245	353	500	770	1	1	48979946	584	-10.46	4.30	12	0.13	-114.00	277.00	2450	20240312	-51.35	863	20241227	38.12	1298	-8.17	20250206	918	29.85	20250102	2450	-51.35	20240312	863	38.12	20241227	0.70	N	052770	500	244 억	136088	N	N	N	N
30	20250214	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1193	16	2	1.36	67647069	57168	17.06	1219	1219	1171	1530	824	1177	1183.30	0.28	-378	1295	1235	1205	1145	1115	1221	1131	245	353	500	770	1	1	48979946	584	-10.46	4.31	12	0.12	-114.00	277.00	2450	20240312	-51.31	863	20241227	38.24	1298	-8.09	20250206	918	29.96	20250102	2450	-51.31	20240312	863	38.24	20241227	0.70	N	052770	500	244 억	136088	N	N	N	N
31	20250214	110526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	23	2	1.95	60139435	50867	15.18	1219	1219	1171	1530	824	1177	1182.29	0.28	1759	1295	1235	1205	1145	1115	1221	1131	245	353	500	770	1	1	48979946	588	-10.53	4.33	12	0.10	-114.00	277.00	2450	20240312	-51.02	863	20241227	39.05	1298	-7.55	20250206	918	30.72	20250102	2450	-51.02	20240312	863	39.05	20241227	0.70	N	052770	500	244 억	136088	N	N	N	N
32	20250214	100528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1178	1	2	0.08	44084582	37339	11.14	1219	1219	1171	1530	824	1177	1180.66	0.28	-3637	1295	1235	1205	1145	1115	1221	1131	245	353	500	770	1	1	48979946	577	-10.33	4.25	12	0.08	-114.00	277.00	2450	20240312	-51.92	863	20241227	36.50	1298	-9.24	20250206	918	28.32	20250102	2450	-51.92	20240312	863	36.50	20241227	0.70	N	052770	500	244 억	136088	N	N	N	N
33	20250214	090530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1197	20	2	1.70	10455945	8767	2.62	1219	1219	1182	1530	824	1177	1192.65	0.28	1767	1295	1235	1205	1145	1115	1221	1131	245	353	500	770	1	1	48979946	586	-10.50	4.32	12	0.02	-114.00	277.00	2450	20240312	-51.14	863	20241227	38.70	1298	-7.78	20250206	918	30.39	20250102	2450	-51.14	20240312	863	38.70	20241227	0.70	N	052770	500	244 억	136088	N	N	N	N
34	20250213	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	-15	5	-1.26	407566644	335059	133.49	1262	1265	1175	1549	835	1192	1216.40	0.38	-50416	1248	1220	1195	1167	1142	1207	1154	245	357	500	780	1	1	48979946	576	-10.32	4.25	12	0.68	-114.00	277.00	2450	20240312	-51.96	863	20241227	36.38	1298	-9.32	20250206	918	28.21	20250102	2450	-51.96	20240312	863	36.38	20241227	0.68	N	052770	500	244 억	186504	N	N	N	N
35	20250213	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	-8	5	-0.67	394862987	324268	129.19	1262	1265	1175	1549	835	1192	1217.71	0.38	-49397	1248	1220	1195	1167	1142	1207	1154	245	357	500	780	1	1	48979946	580	-10.39	4.27	12	0.66	-114.00	277.00	2450	20240312	-51.67	863	20241227	37.20	1298	-8.78	20250206	918	28.98	20250102	2450	-51.67	20240312	863	37.20	20241227	0.68	N	052770	500	244 억	186504	N	N	N	N
36	20250213	140523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1193	1	2	0.08	353326721	289277	115.25	1262	1265	1185	1549	835	1192	1221.41	0.38	-41759	1248	1220	1195	1167	1142	1207	1154	245	357	500	780	1	1	48979946	584	-10.46	4.31	12	0.59	-114.00	277.00	2450	20240312	-51.31	863	20241227	38.24	1298	-8.09	20250206	918	29.96	20250102	2450	-51.31	20240312	863	38.24	20241227	0.68	N	052770	500	244 억	186504	N	N	N	N
37	20250213	130524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1191	-1	5	-0.08	336416917	275058	109.58	1262	1265	1189	1549	835	1192	1223.08	0.38	-31677	1248	1220	1195	1167	1142	1207	1154	245	357	500	780	1	1	48979946	583	-10.45	4.30	12	0.56	-114.00	277.00	2450	20240312	-51.39	863	20241227	38.01	1298	-8.24	20250206	918	29.74	20250102	2450	-51.39	20240312	863	38.01	20241227	0.68	N	052770	500	244 억	186504	N	N	N	N
38	20250213	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1201	9	2	0.76	305542853	249200	99.28	1262	1265	1195	1549	835	1192	1226.09	0.38	-20166	1248	1220	1195	1167	1142	1207	1154	245	357	500	780	1	1	48979946	588	-10.54	4.34	12	0.51	-114.00	277.00	2450	20240312	-50.98	863	20241227	39.17	1298	-7.47	20250206	918	30.83	20250102	2450	-50.98	20240312	863	39.17	20241227	0.68	N	052770	500	244 억	186504	N	N	N	N
39	20250213	110521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	8	2	0.67	283560756	230823	91.96	1262	1265	1197	1549	835	1192	1228.48	0.38	-6103	1248	1220	1195	1167	1142	1207	1154	245	357	500	780	1	1	48979946	588	-10.53	4.33	12	0.47	-114.00	277.00	2450	20240312	-51.02	863	20241227	39.05	1298	-7.55	20250206	918	30.72	20250102	2450	-51.02	20240312	863	39.05	20241227	0.68	N	052770	500	244 억	186504	N	N	N	N
40	20250213	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1207	15	2	1.26	248276769	201428	80.25	1262	1265	1200	1549	835	1192	1232.58	0.38	-10818	1248	1220	1195	1167	1142	1207	1154	245	357	500	780	1	1	48979946	591	-10.59	4.36	12	0.41	-114.00	277.00	2450	20240312	-50.73	863	20241227	39.86	1298	-7.01	20250206	918	31.48	20250102	2450	-50.73	20240312	863	39.86	20241227	0.68	N	052770	500	244 억	186504	N	N	N	N
41	20250213	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1223	31	2	2.60	76073590	60466	24.09	1262	1265	1217	1549	835	1192	1258.12	0.38	-12479	1248	1220	1195	1167	1142	1207	1154	245	357	500	780	1	1	48979946	599	-10.73	4.42	12	0.12	-114.00	277.00	2450	20240312	-50.08	863	20241227	41.71	1298	-5.78	20250206	918	33.22	20250102	2450	-50.08	20240312	863	41.71	20241227	0.68	N	052770	500	244 억	186504	N	N	N	N
42	20250212	160520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1192	-8	5	-0.67	297657728	250797	223.93	1223	1223	1170	1560	840	1200	1186.85	0.48	-49650	1243	1221	1207	1185	1171	1214	1178	245	360	500	790	1	1	48979946	584	-10.46	4.30	12	0.51	-114.00	277.00	2450	20240312	-51.35	863	20241227	38.12	1298	-8.17	20250206	918	29.85	20250102	2450	-51.35	20240312	863	38.12	20241227	0.67	N	052770	500	244 억	236154	N	N	N	N
43	20250212	150520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1195	-5	5	-0.42	275512784	232241	207.36	1223	1223	1170	1560	840	1200	1186.32	0.48	-39180	1243	1221	1207	1185	1171	1214	1178	245	360	500	790	1	1	48979946	585	-10.48	4.31	12	0.47	-114.00	277.00	2450	20240312	-51.22	863	20241227	38.47	1298	-7.94	20250206	918	30.17	20250102	2450	-51.22	20240312	863	38.47	20241227	0.67	N	052770	500	244 억	236154	N	N	N	N
44	20250212	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1173	-27	5	-2.25	219062261	184226	164.49	1223	1223	1173	1560	840	1200	1189.10	0.48	-35580	1243	1221	1207	1185	1171	1214	1178	245	360	500	790	1	1	48979946	575	-10.29	4.23	12	0.38	-114.00	277.00	2450	20240312	-52.12	863	20241227	35.92	1298	-9.63	20250206	918	27.78	20250102	2450	-52.12	20240312	863	35.92	20241227	0.67	N	052770	500	244 억	236154	N	N	N	N
45	20250212	130521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	-17	5	-1.42	183631748	154190	137.67	1223	1223	1179	1560	840	1200	1190.94	0.48	-22662	1243	1221	1207	1185	1171	1214	1178	245	360	500	790	1	1	48979946	579	-10.38	4.27	12	0.31	-114.00	277.00	2450	20240312	-51.71	863	20241227	37.08	1298	-8.86	20250206	918	28.87	20250102	2450	-51.71	20240312	863	37.08	20241227	0.67	N	052770	500	244 억	236154	N	N	N	N
46	20250212	120521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	-16	5	-1.33	168886212	141730	126.55	1223	1223	1179	1560	840	1200	1191.61	0.48	-25893	1243	1221	1207	1185	1171	1214	1178	245	360	500	790	1	1	48979946	580	-10.39	4.27	12	0.29	-114.00	277.00	2450	20240312	-51.67	863	20241227	37.20	1298	-8.78	20250206	918	28.98	20250102	2450	-51.67	20240312	863	37.20	20241227	0.67	N	052770	500	244 억	236154	N	N	N	N
47	20250212	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1207	7	2	0.58	141999432	119135	106.37	1223	1223	1179	1560	840	1200	1191.92	0.48	-18166	1243	1221	1207	1185	1171	1214	1178	245	360	500	790	1	1	48979946	591	-10.59	4.36	12	0.24	-114.00	277.00	2450	20240312	-50.73	863	20241227	39.86	1298	-7.01	20250206	918	31.48	20250102	2450	-50.73	20240312	863	39.86	20241227	0.67	N	052770	500	244 억	236154	N	N	N	N
48	20250212	100520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1192	-8	5	-0.67	92033280	77103	68.84	1223	1223	1188	1560	840	1200	1193.64	0.48	-9354	1243	1221	1207	1185	1171	1214	1178	245	360	500	790	1	1	48979946	584	-10.46	4.30	12	0.16	-114.00	277.00	2450	20240312	-51.35	863	20241227	38.12	1298	-8.17	20250206	918	29.85	20250102	2450	-51.35	20240312	863	38.12	20241227	0.67	N	052770	500	244 억	236154	N	N	N	N
49	20250212	090523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1197	-3	5	-0.25	1730490	1437	1.28	1223	1223	1197	1560	840	1200	1204.24	0.48	-1085	1243	1221	1207	1185	1171	1214	1178	245	360	500	790	1	1	48979946	586	-10.50	4.32	12	0.00	-114.00	277.00	2450	20240312	-51.14	863	20241227	38.70	1298	-7.78	20250206	918	30.39	20250102	2450	-51.14	20240312	863	38.70	20241227	0.67	N	052770	500	244 억	236154	N	N	N	N
50	20250211	160521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	3	2	0.25	134527703	111998	52.43	1229	1229	1193	1556	838	1197	1201.16	0.46	9481	1267	1231	1211	1175	1155	1222	1166	245	359	500	790	1	1	48979946	588	-10.53	4.33	12	0.23	-114.00	277.00	2450	20240312	-51.02	863	20241227	39.05	1298	-7.55	20250206	918	30.72	20250102	2450	-51.02	20240312	863	39.05	20241227	0.67	N	052770	500	244 억	226640	N	N	N	N
51	20250211	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1197	0	3	0.00	132510786	110322	51.64	1229	1229	1193	1556	838	1197	1201.13	0.46	8208	1267	1231	1211	1175	1155	1222	1166	245	359	500	790	1	1	48979946	586	-10.50	4.32	12	0.23	-114.00	277.00	2450	20240312	-51.14	863	20241227	38.70	1298	-7.78	20250206	918	30.39	20250102	2450	-51.14	20240312	863	38.70	20241227	0.67	N	052770	500	244 억	226640	N	N	N	N
52	20250211	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	3	2	0.25	99432518	82775	38.75	1229	1229	1193	1556	838	1197	1201.24	0.46	3135	1267	1231	1211	1175	1155	1222	1166	245	359	500	790	1	1	48979946	588	-10.53	4.33	12	0.17	-114.00	277.00	2450	20240312	-51.02	863	20241227	39.05	1298	-7.55	20250206	918	30.72	20250102	2450	-51.02	20240312	863	39.05	20241227	0.67	N	052770	500	244 억	226640	N	N	N	N
53	20250211	130519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	3	2	0.25	76553854	63769	29.85	1229	1229	1193	1556	838	1197	1200.49	0.46	4511	1267	1231	1211	1175	1155	1222	1166	245	359	500	790	1	1	48979946	588	-10.53	4.33	12	0.13	-114.00	277.00	2450	20240312	-51.02	863	20241227	39.05	1298	-7.55	20250206	918	30.72	20250102	2450	-51.02	20240312	863	39.05	20241227	0.67	N	052770	500	244 억	226640	N	N	N	N
54	20250211	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	3	2	0.25	70066046	58387	27.33	1229	1229	1193	1556	838	1197	1200.03	0.46	4580	1267	1231	1211	1175	1155	1222	1166	245	359	500	790	1	1	48979946	588	-10.53	4.33	12	0.12	-114.00	277.00	2450	20240312	-51.02	863	20241227	39.05	1298	-7.55	20250206	918	30.72	20250102	2450	-51.02	20240312	863	39.05	20241227	0.67	N	052770	500	244 억	226640	N	N	N	N
55	20250211	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	8	2	0.67	59249692	49382	23.12	1229	1229	1193	1556	838	1197	1199.82	0.46	3226	1267	1231	1211	1175	1155	1222	1166	245	359	500	790	1	1	48979946	590	-10.57	4.35	12	0.10	-114.00	277.00	2450	20240312	-50.82	863	20241227	39.63	1298	-7.16	20250206	918	31.26	20250102	2450	-50.82	20240312	863	39.63	20241227	0.67	N	052770	500	244 억	226640	N	N	N	N
56	20250211	100520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1203	6	2	0.50	43434234	36245	16.97	1229	1229	1193	1556	838	1197	1198.35	0.46	4014	1267	1231	1211	1175	1155	1222	1166	245	359	500	790	1	1	48979946	589	-10.55	4.34	12	0.07	-114.00	277.00	2450	20240312	-50.90	863	20241227	39.40	1298	-7.32	20250206	918	31.05	20250102	2450	-50.90	20240312	863	39.40	20241227	0.67	N	052770	500	244 억	226640	N	N	N	N
57	20250211	090523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1208	11	2	0.92	4029749	3290	1.54	1229	1229	1208	1556	838	1197	1224.85	0.46	-2217	1267	1231	1211	1175	1155	1222	1166	245	359	500	790	1	1	48979946	592	-10.60	4.36	12	0.01	-114.00	277.00	2450	20240312	-50.69	863	20241227	39.98	1298	-6.93	20250206	918	31.59	20250102	2450	-50.69	20240312	863	39.98	20241227	0.67	N	052770	500	244 억	226640	N	N	N	N
58	20250210	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1197	-31	5	-2.52	255706830	213027	44.70	1218	1247	1191	1596	860	1228	1200.41	0.52	-30738	1302	1264	1207	1169	1112	1284	1189	245	368	500	810	1	1	48979946	586	-10.50	4.32	12	0.43	-114.00	277.00	2450	20240312	-51.14	863	20241227	38.70	1298	-7.78	20250206	918	30.39	20250102	2450	-51.14	20240312	863	38.70	20241227	0.68	N	052770	500	244 억	257039	N	N	N	N
59	20250210	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1204	-24	5	-1.95	202261138	168430	35.34	1218	1247	1191	1596	860	1228	1200.86	0.52	-29351	1302	1264	1207	1169	1112	1284	1189	245	368	500	810	1	1	48979946	590	-10.56	4.35	12	0.34	-114.00	277.00	2450	20240312	-50.86	863	20241227	39.51	1298	-7.24	20250206	918	31.15	20250102	2450	-50.86	20240312	863	39.51	20241227	0.68	N	052770	500	244 억	257039	N	N	N	N
60	20250210	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	-28	5	-2.28	187331479	156025	32.74	1218	1247	1191	1596	860	1228	1200.65	0.52	-23324	1302	1264	1207	1169	1112	1284	1189	245	368	500	810	1	1	48979946	588	-10.53	4.33	12	0.32	-114.00	277.00	2450	20240312	-51.02	863	20241227	39.05	1298	-7.55	20250206	918	30.72	20250102	2450	-51.02	20240312	863	39.05	20241227	0.68	N	052770	500	244 억	257039	N	N	N	N
61	20250210	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1203	-25	5	-2.04	176930352	147357	30.92	1218	1247	1191	1596	860	1228	1200.69	0.52	-24106	1302	1264	1207	1169	1112	1284	1189	245	368	500	810	1	1	48979946	589	-10.55	4.34	12	0.30	-114.00	277.00	2450	20240312	-50.90	863	20241227	39.40	1298	-7.32	20250206	918	31.05	20250102	2450	-50.90	20240312	863	39.40	20241227	0.68	N	052770	500	244 억	257039	N	N	N	N
62	20250210	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1202	-26	5	-2.12	137119274	114126	23.95	1218	1247	1191	1596	860	1228	1201.47	0.52	-39019	1302	1264	1207	1169	1112	1284	1189	245	368	500	810	1	1	48979946	589	-10.54	4.34	12	0.23	-114.00	277.00	2450	20240312	-50.94	863	20241227	39.28	1298	-7.40	20250206	918	30.94	20250102	2450	-50.94	20240312	863	39.28	20241227	0.68	N	052770	500	244 억	257039	N	N	N	N
63	20250210	110515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1204	-24	5	-1.95	108736674	90451	18.98	1218	1247	1191	1596	860	1228	1202.16	0.52	-25975	1302	1264	1207	1169	1112	1284	1189	245	368	500	810	1	1	48979946	590	-10.56	4.35	12	0.18	-114.00	277.00	2450	20240312	-50.86	863	20241227	39.51	1298	-7.24	20250206	918	31.15	20250102	2450	-50.86	20240312	863	39.51	20241227	0.68	N	052770	500	244 억	257039	N	N	N	N
64	20250210	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1194	-34	5	-2.77	84064426	69815	14.65	1218	1247	1194	1596	860	1228	1204.10	0.52	-10764	1302	1264	1207	1169	1112	1284	1189	245	368	500	810	1	1	48979946	585	-10.47	4.31	12	0.14	-114.00	277.00	2450	20240312	-51.27	863	20241227	38.35	1298	-8.01	20250206	918	30.07	20250102	2450	-51.27	20240312	863	38.35	20241227	0.68	N	052770	500	244 억	257039	N	N	N	N
65	20250210	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	-4	5	-0.33	11181667	9171	1.92	1218	1247	1210	1596	860	1228	1219.24	0.52	-3418	1302	1264	1207	1169	1112	1284	1189	245	368	500	810	1	1	48979946	600	-10.74	4.42	12	0.02	-114.00	277.00	2450	20240312	-50.04	863	20241227	41.83	1298	-5.70	20250206	918	33.33	20250102	2450	-50.04	20240312	863	41.83	20241227	0.68	N	052770	500	244 억	257039	N	N	N	N
66	20250207	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1228	20	2	1.66	571320311	475447	21.79	1208	1245	1150	1570	846	1208	1201.65	0.55	-17735	1400	1304	1202	1106	1004	1352	1154	245	362	500	790	1	1	48979946	601	-10.77	4.43	12	0.97	-114.00	277.00	2450	20240312	-49.88	863	20241227	42.29	1298	-5.39	20250206	918	33.77	20250102	2450	-49.88	20240312	863	42.29	20241227	0.69	N	052770	500	244 억	268859	N	N	N	N
67	20250207	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1219	11	2	0.91	530489236	441789	20.25	1208	1245	1150	1570	846	1208	1200.78	0.55	-23309	1400	1304	1202	1106	1004	1352	1154	245	362	500	790	1	1	48979946	597	-10.69	4.40	12	0.90	-114.00	277.00	2450	20240312	-50.24	863	20241227	41.25	1298	-6.09	20250206	918	32.79	20250102	2450	-50.24	20240312	863	41.25	20241227	0.69	N	052770	500	244 억	268859	N	N	N	N
68	20250207	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1214	6	2	0.50	484829778	404096	18.52	1208	1245	1150	1570	846	1208	1199.79	0.55	-25163	1400	1304	1202	1106	1004	1352	1154	245	362	500	790	1	1	48979946	595	-10.65	4.38	12	0.83	-114.00	277.00	2450	20240312	-50.45	863	20241227	40.67	1298	-6.47	20250206	918	32.24	20250102	2450	-50.45	20240312	863	40.67	20241227	0.69	N	052770	500	244 억	268859	N	N	N	N
69	20250207	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1213	5	2	0.41	410942180	343680	15.75	1208	1245	1150	1570	846	1208	1195.71	0.55	-16096	1400	1304	1202	1106	1004	1352	1154	245	362	500	790	1	1	48979946	594	-10.64	4.38	12	0.70	-114.00	277.00	2450	20240312	-50.49	863	20241227	40.56	1298	-6.55	20250206	918	32.14	20250102	2450	-50.49	20240312	863	40.56	20241227	0.69	N	052770	500	244 억	268859	N	N	N	N
70	20250207	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1194	-14	5	-1.16	380413443	318424	14.59	1208	1245	1150	1570	846	1208	1194.68	0.55	-4618	1400	1304	1202	1106	1004	1352	1154	245	362	500	790	1	1	48979946	585	-10.47	4.31	12	0.65	-114.00	277.00	2450	20240312	-51.27	863	20241227	38.35	1298	-8.01	20250206	918	30.07	20250102	2450	-51.27	20240312	863	38.35	20241227	0.69	N	052770	500	244 억	268859	N	N	N	N
71	20250207	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1196	-12	5	-0.99	366338188	306639	14.05	1208	1245	1150	1570	846	1208	1194.69	0.55	-3899	1400	1304	1202	1106	1004	1352	1154	245	362	500	790	1	1	48979946	586	-10.49	4.32	12	0.63	-114.00	277.00	2450	20240312	-51.18	863	20241227	38.59	1298	-7.86	20250206	918	30.28	20250102	2450	-51.18	20240312	863	38.59	20241227	0.69	N	052770	500	244 억	268859	N	N	N	N
72	20250207	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1227	19	2	1.57	296262782	248863	11.41	1208	1245	1150	1570	846	1208	1190.47	0.55	-2461	1400	1304	1202	1106	1004	1352	1154	245	362	500	790	1	1	48979946	601	-10.76	4.43	12	0.51	-114.00	277.00	2450	20240312	-49.92	863	20241227	42.18	1298	-5.47	20250206	918	33.66	20250102	2450	-49.92	20240312	863	42.18	20241227	0.69	N	052770	500	244 억	268859	N	N	N	N
73	20250207	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	-47	5	-3.89	44986904	38163	1.75	1208	1208	1150	1570	846	1208	1178.81	0.55	-6717	1400	1304	1202	1106	1004	1352	1154	245	362	500	790	1	1	48979946	569	-10.18	4.19	12	0.08	-114.00	277.00	2450	20240312	-52.61	863	20241227	34.53	1298	-10.55	20250206	918	26.47	20250102	2450	-52.61	20240312	863	34.53	20241227	0.69	N	052770	500	244 억	268859	N	N	N	N
74	20250206	160457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1208	114	2	10.42	2691678009	2178220	2028.14	1109	1298	1100	1422	766	1094	1235.75	0.74	-93522	1157	1125	1103	1071	1049	1114	1060	245	328	500	720	1	1	48979946	592	-10.60	4.36	12	4.45	-114.00	277.00	2450	20240312	-50.69	863	20241227	39.98	1298	-6.93	20250206	918	31.59	20250102	2450	-50.69	20240312	863	39.98	20241227	0.70	N	052770	500	244 억	364446	N	N	N	N
75	20250206	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1209	115	2	10.51	2638279896	2133989	1986.95	1109	1298	1100	1422	766	1094	1236.32	0.74	-87852	1157	1125	1103	1071	1049	1114	1060	245	328	500	720	1	1	48979946	592	-10.61	4.36	12	4.36	-114.00	277.00	2450	20240312	-50.65	863	20241227	40.09	1298	-6.86	20250206	918	31.70	20250102	2450	-50.65	20240312	863	40.09	20241227	0.70	N	052770	500	244 억	364446	N	N	N	N
76	20250206	140501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1214	120	2	10.97	2517271139	2033734	1893.61	1109	1298	1100	1422	766	1094	1237.76	0.74	-89635	1157	1125	1103	1071	1049	1114	1060	245	328	500	720	1	1	48979946	595	-10.65	4.38	12	4.15	-114.00	277.00	2450	20240312	-50.45	863	20241227	40.67	1298	-6.47	20250206	918	32.24	20250102	2450	-50.45	20240312	863	40.67	20241227	0.70	N	052770	500	244 억	364446	N	N	N	N
77	20250206	130459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1211	117	2	10.69	2440079194	1969647	1833.94	1109	1298	1100	1422	766	1094	1238.85	0.74	-92668	1157	1125	1103	1071	1049	1114	1060	245	328	500	720	1	1	48979946	593	-10.62	4.37	12	4.02	-114.00	277.00	2450	20240312	-50.57	863	20241227	40.32	1298	-6.70	20250206	918	31.92	20250102	2450	-50.57	20240312	863	40.32	20241227	0.70	N	052770	500	244 억	364446	N	N	N	N
78	20250206	120457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1212	118	2	10.79	2392514891	1930324	1797.32	1109	1298	1100	1422	766	1094	1239.44	0.74	-82597	1157	1125	1103	1071	1049	1114	1060	245	328	500	720	1	1	48979946	594	-10.63	4.38	12	3.94	-114.00	277.00	2450	20240312	-50.53	863	20241227	40.44	1298	-6.63	20250206	918	32.03	20250102	2450	-50.53	20240312	863	40.44	20241227	0.70	N	052770	500	244 억	364446	N	N	N	N
79	20250206	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1237	143	2	13.07	2265766108	1826074	1700.26	1109	1298	1100	1422	766	1094	1240.79	0.74	-101781	1157	1125	1103	1071	1049	1114	1060	245	328	500	720	1	1	48979946	606	-10.85	4.47	12	3.73	-114.00	277.00	2450	20240312	-49.51	863	20241227	43.34	1298	-4.70	20250206	918	34.75	20250102	2450	-49.51	20240312	863	43.34	20241227	0.70	N	052770	500	244 억	364446	N	N	N	N
80	20250206	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1201	107	2	9.78	1747093704	1404819	1308.03	1109	1298	1100	1422	766	1094	1243.65	0.74	-165770	1157	1125	1103	1071	1049	1114	1060	245	328	500	720	1	1	48979946	588	-10.54	4.34	12	2.87	-114.00	277.00	2450	20240312	-50.98	863	20241227	39.17	1298	-7.47	20250206	918	30.83	20250102	2450	-50.98	20240312	863	39.17	20241227	0.70	N	052770	500	244 억	364446	N	N	N	N
81	20250206	090500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1116	22	2	2.01	3553108	3195	2.97	1109	1125	1100	1422	766	1094	1112.47	0.74	-837	1157	1125	1103	1071	1049	1114	1060	245	328	500	720	1	1	48979946	547	-9.79	4.03	12	0.01	-114.00	277.00	2450	20240312	-54.45	863	20241227	29.32	1284	-13.08	20250113	918	21.57	20250102	2450	-54.45	20240312	863	29.32	20241227	0.70	N	052770	500	244 억	364446	N	N	N	N
82	20250205	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1094	-6	5	-0.55	116016039	106560	105.87	1100	1135	1081	1430	770	1100	1088.74	0.73	7772	1156	1128	1109	1081	1062	1142	1095	245	330	500	720	1	1	48979946	536	-9.60	3.95	12	0.22	-114.00	277.00	2450	20240312	-55.35	863	20241227	26.77	1284	-14.80	20250113	918	19.17	20250102	2450	-55.35	20240312	863	26.77	20241227	0.71	N	052770	500	244 억	355952	N	N	N	N
83	20250205	150455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1091	-9	5	-0.82	103551202	95224	94.61	1100	1135	1081	1430	770	1100	1087.45	0.73	618	1156	1128	1109	1081	1062	1142	1095	245	330	500	720	1	1	48979946	534	-9.57	3.94	12	0.19	-114.00	277.00	2450	20240312	-55.47	863	20241227	26.42	1284	-15.03	20250113	918	18.85	20250102	2450	-55.47	20240312	863	26.42	20241227	0.71	N	052770	500	244 억	355952	N	N	N	N
84	20250205	140455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1088	-12	5	-1.09	93083325	85639	85.08	1100	1135	1081	1430	770	1100	1086.93	0.73	-2468	1156	1128	1109	1081	1062	1142	1095	245	330	500	720	1	1	48979946	533	-9.54	3.93	12	0.17	-114.00	277.00	2450	20240312	-55.59	863	20241227	26.07	1284	-15.26	20250113	918	18.52	20250102	2450	-55.59	20240312	863	26.07	20241227	0.71	N	052770	500	244 억	355952	N	N	N	N
85	20250205	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1089	-11	5	-1.00	69316705	63694	63.28	1100	1135	1082	1430	770	1100	1088.28	0.73	-1034	1156	1128	1109	1081	1062	1142	1095	245	330	500	720	1	1	48979946	533	-9.55	3.93	12	0.13	-114.00	277.00	2450	20240312	-55.55	863	20241227	26.19	1284	-15.19	20250113	918	18.63	20250102	2450	-55.55	20240312	863	26.19	20241227	0.71	N	052770	500	244 억	355952	N	N	N	N
86	20250205	120455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1083	-17	5	-1.55	66177921	60799	60.40	1100	1135	1083	1430	770	1100	1088.47	0.73	64	1156	1128	1109	1081	1062	1142	1095	245	330	500	720	1	1	48979946	530	-9.50	3.91	12	0.12	-114.00	277.00	2450	20240312	-55.80	863	20241227	25.49	1284	-15.65	20250113	918	17.97	20250102	2450	-55.80	20240312	863	25.49	20241227	0.71	N	052770	500	244 억	355952	N	N	N	N
87	20250205	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1085	-15	5	-1.36	54510932	50038	49.71	1100	1135	1083	1430	770	1100	1089.39	0.73	67	1156	1128	1109	1081	1062	1142	1095	245	330	500	720	1	1	48979946	531	-9.52	3.92	12	0.10	-114.00	277.00	2450	20240312	-55.71	863	20241227	25.72	1284	-15.50	20250113	918	18.19	20250102	2450	-55.71	20240312	863	25.72	20241227	0.71	N	052770	500	244 억	355952	N	N	N	N
88	20250205	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1087	-13	5	-1.18	20029234	18263	18.14	1100	1135	1086	1430	770	1100	1096.71	0.73	-1396	1156	1128	1109	1081	1062	1142	1095	245	330	500	720	1	1	48979946	532	-9.54	3.92	12	0.04	-114.00	277.00	2450	20240312	-55.63	863	20241227	25.96	1284	-15.34	20250113	918	18.41	20250102	2450	-55.63	20240312	863	25.96	20241227	0.71	N	052770	500	244 억	355952	N	N	N	N
89	20250205	090502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1132	32	2	2.91	3389297	3065	3.05	1100	1135	1098	1430	770	1100	1105.81	0.73	-756	1156	1128	1109	1081	1062	1142	1095	245	330	500	720	1	1	48979946	554	-9.93	4.09	12	0.01	-114.00	277.00	2450	20240312	-53.80	863	20241227	31.17	1284	-11.84	20250113	918	23.31	20250102	2450	-53.80	20240312	863	31.17	20241227	0.71	N	052770	500	244 억	355952	N	N	N	N
90	20250204	160450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1100	10	2	0.92	111419612	100654	108.42	1090	1137	1090	1417	763	1090	1106.99	0.70	14279	1152	1120	1105	1073	1058	1113	1066	245	327	500	710	1	1	48979946	539	-9.65	3.97	12	0.21	-114.00	277.00	2450	20240312	-55.10	863	20241227	27.46	1284	-14.33	20250113	918	19.83	20250102	2450	-55.10	20240312	863	27.46	20241227	0.72	N	052770	500	244 억	341558	N	N	N	N
91	20250204	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1100	10	2	0.92	98661665	89070	95.95	1090	1137	1090	1417	763	1090	1107.69	0.70	10380	1152	1120	1105	1073	1058	1113	1066	245	327	500	710	1	1	48979946	539	-9.65	3.97	12	0.18	-114.00	277.00	2450	20240312	-55.10	863	20241227	27.46	1284	-14.33	20250113	918	19.83	20250102	2450	-55.10	20240312	863	27.46	20241227	0.72	N	052770	500	244 억	341558	N	N	N	N
92	20250204	140451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1110	20	2	1.83	73541496	66210	71.32	1090	1137	1090	1417	763	1090	1110.73	0.70	12081	1152	1120	1105	1073	1058	1113	1066	245	327	500	710	1	1	48979946	544	-9.74	4.01	12	0.14	-114.00	277.00	2450	20240312	-54.69	863	20241227	28.62	1284	-13.55	20250113	918	20.92	20250102	2450	-54.69	20240312	863	28.62	20241227	0.72	N	052770	500	244 억	341558	N	N	N	N
93	20250204	130450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1123	33	2	3.03	65391515	58859	63.40	1090	1137	1090	1417	763	1090	1110.99	0.70	10743	1152	1120	1105	1073	1058	1113	1066	245	327	500	710	1	1	48979946	550	-9.85	4.05	12	0.12	-114.00	277.00	2450	20240312	-54.16	863	20241227	30.13	1284	-12.54	20250113	918	22.33	20250102	2450	-54.16	20240312	863	30.13	20241227	0.72	N	052770	500	244 억	341558	N	N	N	N
94	20250204	120455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1127	37	2	3.39	61052007	54991	59.24	1090	1137	1090	1417	763	1090	1110.22	0.70	13292	1152	1120	1105	1073	1058	1113	1066	245	327	500	710	1	1	48979946	552	-9.89	4.07	12	0.11	-114.00	277.00	2450	20240312	-54.00	863	20241227	30.59	1284	-12.23	20250113	918	22.77	20250102	2450	-54.00	20240312	863	30.59	20241227	0.72	N	052770	500	244 억	341558	N	N	N	N
95	20250204	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1124	34	2	3.12	35805793	32453	34.96	1090	1137	1090	1417	763	1090	1103.31	0.70	8153	1152	1120	1105	1073	1058	1113	1066	245	327	500	710	1	1	48979946	551	-9.86	4.06	12	0.07	-114.00	277.00	2450	20240312	-54.12	863	20241227	30.24	1284	-12.46	20250113	918	22.44	20250102	2450	-54.12	20240312	863	30.24	20241227	0.72	N	052770	500	244 억	341558	N	N	N	N
96	20250204	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1104	14	2	1.28	19769433	17971	19.36	1090	1137	1090	1417	763	1090	1100.07	0.70	2973	1152	1120	1105	1073	1058	1113	1066	245	327	500	710	1	1	48979946	541	-9.68	3.99	12	0.04	-114.00	277.00	2450	20240312	-54.94	863	20241227	27.93	1284	-14.02	20250113	918	20.26	20250102	2450	-54.94	20240312	863	27.93	20241227	0.72	N	052770	500	244 억	341558	N	N	N	N
97	20250204	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1135	45	2	4.13	2021896	1835	1.98	1090	1137	1090	1417	763	1090	1101.85	0.70	507	1152	1120	1105	1073	1058	1113	1066	245	327	500	710	1	1	48979946	556	-9.96	4.10	12	0.00	-114.00	277.00	2450	20240312	-53.67	863	20241227	31.52	1284	-11.60	20250113	918	23.64	20250102	2450	-53.67	20240312	863	31.52	20241227	0.72	N	052770	500	244 억	341558	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History