KissMeData/131220/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	160835	57	100.00	KOSDAQ	유통	N	N	N	N	N	4525	30	2	0.67	103403885	22856	78.85	4495	4600	4495	5840	3150	4495	4524.15	1.12	-1564	4575	4535	4490	4450	4405	4555	4470	37	1345	500	3050	5	1	7454490	337	8.77	0.81	12	0.31	516.00	5569.00	7520	20240820	-39.83	4115	20241209	9.96	4840	-6.51	20250123	4390	3.08	20250131	7520	-39.83	20240820	4115	9.96	20241209	1.89	N	131220	500	37 억	83185	N	N	N	N
3	20250219	150838	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	15	2	0.33	101507365	22437	77.41	4495	4600	4495	5840	3150	4495	4524.11	1.12	-1460	4575	4535	4490	4450	4405	4555	4470	37	1345	500	3050	5	1	7454490	336	8.74	0.81	12	0.30	516.00	5569.00	7520	20240820	-40.03	4115	20241209	9.60	4840	-6.82	20250123	4390	2.73	20250131	7520	-40.03	20240820	4115	9.60	20241209	1.89	N	131220	500	37 억	83185	N	N	N	N
4	20250219	140834	57	100.00	KOSDAQ	유통	N	N	N	N	N	4505	10	2	0.22	98056950	21674	74.77	4495	4600	4495	5840	3150	4495	4524.17	1.12	-1577	4575	4535	4490	4450	4405	4555	4470	37	1345	500	3050	5	1	7454490	336	8.73	0.81	12	0.29	516.00	5569.00	7520	20240820	-40.09	4115	20241209	9.48	4840	-6.92	20250123	4390	2.62	20250131	7520	-40.09	20240820	4115	9.48	20241209	1.89	N	131220	500	37 억	83185	N	N	N	N
5	20250219	130836	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	15	2	0.33	97064630	21454	74.02	4495	4600	4495	5840	3150	4495	4524.31	1.12	-1782	4575	4535	4490	4450	4405	4555	4470	37	1345	500	3050	5	1	7454490	336	8.74	0.81	12	0.29	516.00	5569.00	7520	20240820	-40.03	4115	20241209	9.60	4840	-6.82	20250123	4390	2.73	20250131	7520	-40.03	20240820	4115	9.60	20241209	1.89	N	131220	500	37 억	83185	N	N	N	N
6	20250219	120834	57	100.00	KOSDAQ	유통	N	N	N	N	N	4515	20	2	0.44	95141640	21028	72.55	4495	4600	4495	5840	3150	4495	4524.52	1.12	-1992	4575	4535	4490	4450	4405	4555	4470	37	1345	500	3050	5	1	7454490	337	8.75	0.81	12	0.28	516.00	5569.00	7520	20240820	-39.96	4115	20241209	9.72	4840	-6.71	20250123	4390	2.85	20250131	7520	-39.96	20240820	4115	9.72	20241209	1.89	N	131220	500	37 억	83185	N	N	N	N
7	20250219	110836	57	100.00	KOSDAQ	유통	N	N	N	N	N	4535	40	2	0.89	87177480	19272	66.49	4495	4600	4495	5840	3150	4495	4523.53	1.12	-1038	4575	4535	4490	4450	4405	4555	4470	37	1345	500	3050	5	1	7454490	338	8.79	0.81	12	0.26	516.00	5569.00	7520	20240820	-39.69	4115	20241209	10.21	4840	-6.30	20250123	4390	3.30	20250131	7520	-39.69	20240820	4115	10.21	20241209	1.89	N	131220	500	37 억	83185	N	N	N	N
8	20250219	100836	57	100.00	KOSDAQ	유통	N	N	N	N	N	4515	20	2	0.44	76062620	16813	58.00	4495	4600	4495	5840	3150	4495	4524.04	1.12	-1386	4575	4535	4490	4450	4405	4555	4470	37	1345	500	3050	5	1	7454490	337	8.75	0.81	12	0.23	516.00	5569.00	7520	20240820	-39.96	4115	20241209	9.72	4840	-6.71	20250123	4390	2.85	20250131	7520	-39.96	20240820	4115	9.72	20241209	1.89	N	131220	500	37 억	83185	N	N	N	N
9	20250219	090837	57	100.00	KOSDAQ	유통	N	N	N	N	N	4505	10	2	0.22	30067555	6679	23.04	4495	4525	4495	5840	3150	4495	4501.80	1.12	-2018	4575	4535	4490	4450	4405	4555	4470	37	1345	500	3050	5	1	7454490	336	8.73	0.81	12	0.09	516.00	5569.00	7520	20240820	-40.09	4115	20241209	9.48	4840	-6.92	20250123	4390	2.62	20250131	7520	-40.09	20240820	4115	9.48	20241209	1.89	N	131220	500	37 억	83185	N	N	N	N
10	20250218	160833	57	100.00	KOSDAQ	유통	N	N	N	N	N	4495	5	2	0.11	108836350	24275	141.90	4485	4530	4445	5830	3145	4490	4483.47	1.10	1478	4576	4532	4486	4442	4396	4555	4465	37	1340	500	3050	5	1	7454490	335	8.71	0.81	12	0.33	516.00	5569.00	7520	20240820	-40.23	4115	20241209	9.23	4840	-7.13	20250123	4390	2.39	20250131	7520	-40.23	20240820	4115	9.23	20241209	1.89	N	131220	500	37 억	81708	N	N	N	N
11	20250218	150835	57	100.00	KOSDAQ	유통	N	N	N	N	N	4495	5	2	0.11	94345395	21052	123.06	4485	4530	4445	5830	3145	4490	4481.54	1.10	1582	4576	4532	4486	4442	4396	4555	4465	37	1340	500	3050	5	1	7454490	335	8.71	0.81	12	0.28	516.00	5569.00	7520	20240820	-40.23	4115	20241209	9.23	4840	-7.13	20250123	4390	2.39	20250131	7520	-40.23	20240820	4115	9.23	20241209	1.89	N	131220	500	37 억	81708	N	N	N	N
12	20250218	140836	57	100.00	KOSDAQ	유통	N	N	N	N	N	4495	5	2	0.11	89904330	20064	117.29	4485	4530	4445	5830	3145	4490	4480.88	1.10	836	4576	4532	4486	4442	4396	4555	4465	37	1340	500	3050	5	1	7454490	335	8.71	0.81	12	0.27	516.00	5569.00	7520	20240820	-40.23	4115	20241209	9.23	4840	-7.13	20250123	4390	2.39	20250131	7520	-40.23	20240820	4115	9.23	20241209	1.89	N	131220	500	37 억	81708	N	N	N	N
13	20250218	130832	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	10	2	0.22	84143835	18783	109.80	4485	4530	4445	5830	3145	4490	4479.79	1.10	721	4576	4532	4486	4442	4396	4555	4465	37	1340	500	3050	5	1	7454490	335	8.72	0.81	12	0.25	516.00	5569.00	7520	20240820	-40.16	4115	20241209	9.36	4840	-7.02	20250123	4390	2.51	20250131	7520	-40.16	20240820	4115	9.36	20241209	1.89	N	131220	500	37 억	81708	N	N	N	N
14	20250218	120834	57	100.00	KOSDAQ	유통	N	N	N	N	N	4505	15	2	0.33	45711595	10226	59.78	4485	4530	4445	5830	3145	4490	4470.13	1.10	335	4576	4532	4486	4442	4396	4555	4465	37	1340	500	3050	5	1	7454490	336	8.73	0.81	12	0.14	516.00	5569.00	7520	20240820	-40.09	4115	20241209	9.48	4840	-6.92	20250123	4390	2.62	20250131	7520	-40.09	20240820	4115	9.48	20241209	1.89	N	131220	500	37 억	81708	N	N	N	N
15	20250218	110832	57	100.00	KOSDAQ	유통	N	N	N	N	N	4495	5	2	0.11	43073280	9639	56.35	4485	4530	4445	5830	3145	4490	4468.65	1.10	325	4576	4532	4486	4442	4396	4555	4465	37	1340	500	3050	5	1	7454490	335	8.71	0.81	12	0.13	516.00	5569.00	7520	20240820	-40.23	4115	20241209	9.23	4840	-7.13	20250123	4390	2.39	20250131	7520	-40.23	20240820	4115	9.23	20241209	1.89	N	131220	500	37 억	81708	N	N	N	N
16	20250218	100832	57	100.00	KOSDAQ	유통	N	N	N	N	N	4495	5	2	0.11	40223620	9006	52.65	4485	4530	4445	5830	3145	4490	4466.31	1.10	522	4576	4532	4486	4442	4396	4555	4465	37	1340	500	3050	5	1	7454490	335	8.71	0.81	12	0.12	516.00	5569.00	7520	20240820	-40.23	4115	20241209	9.23	4840	-7.13	20250123	4390	2.39	20250131	7520	-40.23	20240820	4115	9.23	20241209	1.89	N	131220	500	37 억	81708	N	N	N	N
17	20250218	090835	57	100.00	KOSDAQ	유통	N	N	N	N	N	4485	-5	5	-0.11	9379895	2107	12.32	4485	4485	4450	5830	3145	4490	4451.78	1.10	-3	4576	4532	4486	4442	4396	4555	4465	37	1340	500	3050	5	1	7454490	334	8.69	0.81	12	0.03	516.00	5569.00	7520	20240820	-40.36	4115	20241209	8.99	4840	-7.33	20250123	4390	2.16	20250131	7520	-40.36	20240820	4115	8.99	20241209	1.89	N	131220	500	37 억	81708	N	N	N	N
18	20250217	160832	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	45	2	1.01	68627875	15414	53.81	4445	4530	4440	5770	3115	4445	4452.31	1.08	1103	4585	4515	4480	4410	4375	4497	4392	37	1325	500	3020	5	1	7454490	335	8.70	0.81	12	0.21	516.00	5569.00	7520	20240820	-40.29	4115	20241209	9.11	4840	-7.23	20250123	4390	2.28	20250131	7520	-40.29	20240820	4115	9.11	20241209	1.90	N	131220	500	37 억	80605	N	N	N	N
19	20250217	150831	57	100.00	KOSDAQ	유통	N	N	N	N	N	4465	20	2	0.45	64581095	14511	50.66	4445	4530	4440	5770	3115	4445	4450.49	1.08	1122	4585	4515	4480	4410	4375	4497	4392	37	1325	500	3020	5	1	7454490	333	8.65	0.80	12	0.19	516.00	5569.00	7520	20240820	-40.62	4115	20241209	8.51	4840	-7.75	20250123	4390	1.71	20250131	7520	-40.62	20240820	4115	8.51	20241209	1.90	N	131220	500	37 억	80605	N	N	N	N
20	20250217	140830	57	100.00	KOSDAQ	유통	N	N	N	N	N	4460	15	2	0.34	58696830	13189	46.04	4445	4530	4440	5770	3115	4445	4450.44	1.08	215	4585	4515	4480	4410	4375	4497	4392	37	1325	500	3020	5	1	7454490	332	8.64	0.80	12	0.18	516.00	5569.00	7520	20240820	-40.69	4115	20241209	8.38	4840	-7.85	20250123	4390	1.59	20250131	7520	-40.69	20240820	4115	8.38	20241209	1.90	N	131220	500	37 억	80605	N	N	N	N
21	20250217	130833	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	25	2	0.56	42632000	9575	33.43	4445	4530	4440	5770	3115	4445	4452.43	1.08	184	4585	4515	4480	4410	4375	4497	4392	37	1325	500	3020	5	1	7454490	333	8.66	0.80	12	0.13	516.00	5569.00	7520	20240820	-40.56	4115	20241209	8.63	4840	-7.64	20250123	4390	1.82	20250131	7520	-40.56	20240820	4115	8.63	20241209	1.90	N	131220	500	37 억	80605	N	N	N	N
22	20250217	120833	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	5	2	0.11	22945260	5148	17.97	4445	4530	4440	5770	3115	4445	4457.12	1.08	184	4585	4515	4480	4410	4375	4497	4392	37	1325	500	3020	5	1	7454490	332	8.62	0.80	12	0.07	516.00	5569.00	7520	20240820	-40.82	4115	20241209	8.14	4840	-8.06	20250123	4390	1.37	20250131	7520	-40.82	20240820	4115	8.14	20241209	1.90	N	131220	500	37 억	80605	N	N	N	N
23	20250217	110832	57	100.00	KOSDAQ	유통	N	N	N	N	N	4475	30	2	0.67	15728840	3527	12.31	4445	4530	4440	5770	3115	4445	4459.55	1.08	184	4585	4515	4480	4410	4375	4497	4392	37	1325	500	3020	5	1	7454490	334	8.67	0.80	12	0.05	516.00	5569.00	7520	20240820	-40.49	4115	20241209	8.75	4840	-7.54	20250123	4390	1.94	20250131	7520	-40.49	20240820	4115	8.75	20241209	1.90	N	131220	500	37 억	80605	N	N	N	N
24	20250217	100830	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	5	2	0.11	12869425	2884	10.07	4445	4530	4445	5770	3115	4445	4462.35	1.08	218	4585	4515	4480	4410	4375	4497	4392	37	1325	500	3020	5	1	7454490	332	8.62	0.80	12	0.04	516.00	5569.00	7520	20240820	-40.82	4115	20241209	8.14	4840	-8.06	20250123	4390	1.37	20250131	7520	-40.82	20240820	4115	8.14	20241209	1.90	N	131220	500	37 억	80605	N	N	N	N
25	20250217	090832	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	25	2	0.56	6396170	1438	5.02	4445	4470	4445	5770	3115	4445	4447.96	1.08	125	4585	4515	4480	4410	4375	4497	4392	37	1325	500	3020	5	1	7454490	333	8.66	0.80	12	0.02	516.00	5569.00	7520	20240820	-40.56	4115	20241209	8.63	4840	-7.64	20250123	4390	1.82	20250131	7520	-40.56	20240820	4115	8.63	20241209	1.90	N	131220	500	37 억	80605	N	N	N	N
26	20250214	160826	57	100.00	KOSDAQ	유통	N	N	N	N	N	4445	-60	5	-1.33	126725795	28327	148.02	4530	4550	4445	5850	3155	4505	4473.85	1.06	1572	4578	4541	4498	4461	4418	4520	4440	37	1345	500	3060	5	1	7454490	331	8.61	0.80	12	0.38	516.00	5569.00	7520	20240820	-40.89	4115	20241209	8.02	4840	-8.16	20250123	4390	1.25	20250131	7520	-40.89	20240820	4115	8.02	20241209	1.91	N	131220	500	37 억	78922	N	N	N	N
27	20250214	150825	57	100.00	KOSDAQ	유통	N	N	N	N	N	4475	-30	5	-0.67	107337150	23974	125.28	4530	4550	4450	5850	3155	4505	4477.23	1.06	1753	4578	4541	4498	4461	4418	4520	4440	37	1345	500	3060	5	1	7454490	334	8.67	0.80	12	0.32	516.00	5569.00	7520	20240820	-40.49	4115	20241209	8.75	4840	-7.54	20250123	4390	1.94	20250131	7520	-40.49	20240820	4115	8.75	20241209	1.91	N	131220	500	37 억	78922	N	N	N	N
28	20250214	140827	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	5	2	0.11	75546330	16851	88.05	4530	4550	4465	5850	3155	4505	4483.20	1.06	926	4578	4541	4498	4461	4418	4520	4440	37	1345	500	3060	5	1	7454490	336	8.74	0.81	12	0.23	516.00	5569.00	7520	20240820	-40.03	4115	20241209	9.60	4840	-6.82	20250123	4390	2.73	20250131	7520	-40.03	20240820	4115	9.60	20241209	1.91	N	131220	500	37 억	78922	N	N	N	N
29	20250214	130829	57	100.00	KOSDAQ	유통	N	N	N	N	N	4525	20	2	0.44	66027800	14728	76.96	4530	4550	4465	5850	3155	4505	4483.15	1.06	234	4578	4541	4498	4461	4418	4520	4440	37	1345	500	3060	5	1	7454490	337	8.77	0.81	12	0.20	516.00	5569.00	7520	20240820	-39.83	4115	20241209	9.96	4840	-6.51	20250123	4390	3.08	20250131	7520	-39.83	20240820	4115	9.96	20241209	1.91	N	131220	500	37 억	78922	N	N	N	N
30	20250214	120826	57	100.00	KOSDAQ	유통	N	N	N	N	N	4505	0	3	0.00	63897135	14256	74.49	4530	4550	4465	5850	3155	4505	4482.12	1.06	250	4578	4541	4498	4461	4418	4520	4440	37	1345	500	3060	5	1	7454490	336	8.73	0.81	12	0.19	516.00	5569.00	7520	20240820	-40.09	4115	20241209	9.48	4840	-6.92	20250123	4390	2.62	20250131	7520	-40.09	20240820	4115	9.48	20241209	1.91	N	131220	500	37 억	78922	N	N	N	N
31	20250214	110823	57	100.00	KOSDAQ	유통	N	N	N	N	N	4475	-30	5	-0.67	55389875	12365	64.61	4530	4550	4465	5850	3155	4505	4479.57	1.06	532	4578	4541	4498	4461	4418	4520	4440	37	1345	500	3060	5	1	7454490	334	8.67	0.80	12	0.17	516.00	5569.00	7520	20240820	-40.49	4115	20241209	8.75	4840	-7.54	20250123	4390	1.94	20250131	7520	-40.49	20240820	4115	8.75	20241209	1.91	N	131220	500	37 억	78922	N	N	N	N
32	20250214	100824	57	100.00	KOSDAQ	유통	N	N	N	N	N	4475	-30	5	-0.67	23215145	5175	27.04	4530	4550	4465	5850	3155	4505	4486.02	1.06	64	4578	4541	4498	4461	4418	4520	4440	37	1345	500	3060	5	1	7454490	334	8.67	0.80	12	0.07	516.00	5569.00	7520	20240820	-40.49	4115	20241209	8.75	4840	-7.54	20250123	4390	1.94	20250131	7520	-40.49	20240820	4115	8.75	20241209	1.91	N	131220	500	37 억	78922	N	N	N	N
33	20250214	090828	57	100.00	KOSDAQ	유통	N	N	N	N	N	4505	0	3	0.00	5362985	1189	6.21	4530	4550	4505	5850	3155	4505	4510.50	1.06	111	4578	4541	4498	4461	4418	4520	4440	37	1345	500	3060	5	1	7454490	336	8.73	0.81	12	0.02	516.00	5569.00	7520	20240820	-40.09	4115	20241209	9.48	4840	-6.92	20250123	4390	2.62	20250131	7520	-40.09	20240820	4115	9.48	20241209	1.91	N	131220	500	37 억	78922	N	N	N	N
34	20250213	160819	57	100.00	KOSDAQ	유통	N	N	N	N	N	4505	-15	5	-0.33	85747545	19137	36.16	4520	4535	4455	5870	3165	4520	4480.72	1.05	452	4573	4546	4518	4491	4463	4532	4477	37	1350	500	3070	5	1	7454490	336	8.73	0.81	12	0.26	516.00	5569.00	7520	20240820	-40.09	4115	20241209	9.48	4840	-6.92	20250123	4390	2.62	20250131	7520	-40.09	20240820	4115	9.48	20241209	1.91	N	131220	500	37 억	78471	N	N	N	N
35	20250213	150820	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	-50	5	-1.11	78639665	17551	33.16	4520	4535	4455	5870	3165	4520	4480.64	1.05	164	4573	4546	4518	4491	4463	4532	4477	37	1350	500	3070	5	1	7454490	333	8.66	0.80	12	0.24	516.00	5569.00	7520	20240820	-40.56	4115	20241209	8.63	4840	-7.64	20250123	4390	1.82	20250131	7520	-40.56	20240820	4115	8.63	20241209	1.91	N	131220	500	37 억	78471	N	N	N	N
36	20250213	140818	57	100.00	KOSDAQ	유통	N	N	N	N	N	4485	-35	5	-0.77	33579660	7474	14.12	4520	4535	4480	5870	3165	4520	4492.86	1.05	40	4573	4546	4518	4491	4463	4532	4477	37	1350	500	3070	5	1	7454490	334	8.69	0.81	12	0.10	516.00	5569.00	7520	20240820	-40.36	4115	20241209	8.99	4840	-7.33	20250123	4390	2.16	20250131	7520	-40.36	20240820	4115	8.99	20241209	1.91	N	131220	500	37 억	78471	N	N	N	N
37	20250213	130818	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	-30	5	-0.66	31293290	6965	13.16	4520	4535	4480	5870	3165	4520	4492.93	1.05	89	4573	4546	4518	4491	4463	4532	4477	37	1350	500	3070	5	1	7454490	335	8.70	0.81	12	0.09	516.00	5569.00	7520	20240820	-40.29	4115	20241209	9.11	4840	-7.23	20250123	4390	2.28	20250131	7520	-40.29	20240820	4115	9.11	20241209	1.91	N	131220	500	37 억	78471	N	N	N	N
38	20250213	120818	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	-10	5	-0.22	13147215	2924	5.52	4520	4535	4480	5870	3165	4520	4496.31	1.05	-512	4573	4546	4518	4491	4463	4532	4477	37	1350	500	3070	5	1	7454490	336	8.74	0.81	12	0.04	516.00	5569.00	7520	20240820	-40.03	4115	20241209	9.60	4840	-6.82	20250123	4390	2.73	20250131	7520	-40.03	20240820	4115	9.60	20241209	1.91	N	131220	500	37 억	78471	N	N	N	N
39	20250213	110817	57	100.00	KOSDAQ	유통	N	N	N	N	N	4515	-5	5	-0.11	12641585	2812	5.31	4520	4535	4480	5870	3165	4520	4495.58	1.05	-495	4573	4546	4518	4491	4463	4532	4477	37	1350	500	3070	5	1	7454490	337	8.75	0.81	12	0.04	516.00	5569.00	7520	20240820	-39.96	4115	20241209	9.72	4840	-6.71	20250123	4390	2.85	20250131	7520	-39.96	20240820	4115	9.72	20241209	1.91	N	131220	500	37 억	78471	N	N	N	N
40	20250213	100818	57	100.00	KOSDAQ	유통	N	N	N	N	N	4505	-15	5	-0.33	11852670	2637	4.98	4520	4535	4480	5870	3165	4520	4494.76	1.05	-407	4573	4546	4518	4491	4463	4532	4477	37	1350	500	3070	5	1	7454490	336	8.73	0.81	12	0.04	516.00	5569.00	7520	20240820	-40.09	4115	20241209	9.48	4840	-6.92	20250123	4390	2.62	20250131	7520	-40.09	20240820	4115	9.48	20241209	1.91	N	131220	500	37 억	78471	N	N	N	N
41	20250213	090815	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	0	3	0.00	343470	76	0.14	4520	4520	4500	5870	3165	4520	4519.34	1.05	-6	4573	4546	4518	4491	4463	4532	4477	37	1350	500	3070	5	1	7454490	337	8.76	0.81	12	0.00	516.00	5569.00	7520	20240820	-39.89	4115	20241209	9.84	4840	-6.61	20250123	4390	2.96	20250131	7520	-39.89	20240820	4115	9.84	20241209	1.91	N	131220	500	37 억	78471	N	N	N	N
42	20250212	160812	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	-10	5	-0.22	238010340	52804	90.99	4530	4545	4490	5880	3175	4530	4507.41	1.06	-676	4640	4585	4555	4500	4470	4570	4485	37	1350	500	3080	5	1	7454490	337	8.76	0.81	12	0.71	516.00	5569.00	7520	20240820	-39.89	4115	20241209	9.84	4840	-6.61	20250123	4390	2.96	20250131	7520	-39.89	20240820	4115	9.84	20241209	1.91	N	131220	500	37 억	78847	N	N	N	N
43	20250212	150811	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	-30	5	-0.66	231948760	51461	88.68	4530	4545	4490	5880	3175	4530	4507.27	1.06	-285	4640	4585	4555	4500	4470	4570	4485	37	1350	500	3080	5	1	7454490	335	8.72	0.81	12	0.69	516.00	5569.00	7520	20240820	-40.16	4115	20241209	9.36	4840	-7.02	20250123	4390	2.51	20250131	7520	-40.16	20240820	4115	9.36	20241209	1.91	N	131220	500	37 억	78847	N	N	N	N
44	20250212	140813	57	100.00	KOSDAQ	유통	N	N	N	N	N	4495	-35	5	-0.77	220326450	48874	84.22	4530	4545	4490	5880	3175	4530	4508.05	1.06	98	4640	4585	4555	4500	4470	4570	4485	37	1350	500	3080	5	1	7454490	335	8.71	0.81	12	0.66	516.00	5569.00	7520	20240820	-40.23	4115	20241209	9.23	4840	-7.13	20250123	4390	2.39	20250131	7520	-40.23	20240820	4115	9.23	20241209	1.91	N	131220	500	37 억	78847	N	N	N	N
45	20250212	130815	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	-10	5	-0.22	218940575	48566	83.69	4530	4545	4490	5880	3175	4530	4508.10	1.06	-74	4640	4585	4555	4500	4470	4570	4485	37	1350	500	3080	5	1	7454490	337	8.76	0.81	12	0.65	516.00	5569.00	7520	20240820	-39.89	4115	20241209	9.84	4840	-6.61	20250123	4390	2.96	20250131	7520	-39.89	20240820	4115	9.84	20241209	1.91	N	131220	500	37 억	78847	N	N	N	N
46	20250212	120811	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	0	3	0.00	208160855	46171	79.56	4530	4545	4490	5880	3175	4530	4508.48	1.06	-553	4640	4585	4555	4500	4470	4570	4485	37	1350	500	3080	5	1	7454490	338	8.78	0.81	12	0.62	516.00	5569.00	7520	20240820	-39.76	4115	20241209	10.09	4840	-6.40	20250123	4390	3.19	20250131	7520	-39.76	20240820	4115	10.09	20241209	1.91	N	131220	500	37 억	78847	N	N	N	N
47	20250212	110810	57	100.00	KOSDAQ	유통	N	N	N	N	N	4525	-5	5	-0.11	190719025	42313	72.92	4530	4545	4495	5880	3175	4530	4507.34	1.06	-281	4640	4585	4555	4500	4470	4570	4485	37	1350	500	3080	5	1	7454490	337	8.77	0.81	12	0.57	516.00	5569.00	7520	20240820	-39.83	4115	20241209	9.96	4840	-6.51	20250123	4390	3.08	20250131	7520	-39.83	20240820	4115	9.96	20241209	1.91	N	131220	500	37 억	78847	N	N	N	N
48	20250212	100805	57	100.00	KOSDAQ	유통	N	N	N	N	N	4495	-35	5	-0.77	141494655	31377	54.07	4530	4545	4495	5880	3175	4530	4509.50	1.06	-657	4640	4585	4555	4500	4470	4570	4485	37	1350	500	3080	5	1	7454490	335	8.71	0.81	12	0.42	516.00	5569.00	7520	20240820	-40.23	4115	20241209	9.23	4840	-7.13	20250123	4390	2.39	20250131	7520	-40.23	20240820	4115	9.23	20241209	1.91	N	131220	500	37 억	78847	N	N	N	N
49	20250212	090801	57	100.00	KOSDAQ	유통	N	N	N	N	N	4535	5	2	0.11	7255700	1601	2.76	4530	4535	4530	5880	3175	4530	4531.98	1.06	-392	4640	4585	4555	4500	4470	4570	4485	37	1350	500	3080	5	1	7454490	338	8.79	0.81	12	0.02	516.00	5569.00	7520	20240820	-39.69	4115	20241209	10.21	4840	-6.30	20250123	4390	3.30	20250131	7520	-39.69	20240820	4115	10.21	20241209	1.91	N	131220	500	37 억	78847	N	N	N	N
50	20250211	160814	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	-70	5	-1.52	244775045	53730	100.47	4600	4610	4525	5980	3220	4600	4555.65	1.06	28	4700	4650	4600	4550	4500	4675	4575	37	1380	500	3120	5	1	7454490	338	8.78	0.81	12	0.72	516.00	5569.00	7520	20240820	-39.76	4115	20241209	10.09	4840	-6.40	20250123	4390	3.19	20250131	7520	-39.76	20240820	4115	10.09	20241209	2.23	N	131220	500	37 억	78819	N	N	N	N
51	20250211	150814	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	-50	5	-1.09	214831705	47120	88.11	4600	4610	4525	5980	3220	4600	4559.25	1.06	234	4700	4650	4600	4550	4500	4675	4575	37	1380	500	3120	5	1	7454490	339	8.82	0.82	12	0.63	516.00	5569.00	7520	20240820	-39.49	4115	20241209	10.57	4840	-5.99	20250123	4390	3.64	20250131	7520	-39.49	20240820	4115	10.57	20241209	2.23	N	131220	500	37 억	78819	N	N	N	N
52	20250211	140815	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	-40	5	-0.87	205030870	44964	84.08	4600	4610	4525	5980	3220	4600	4559.89	1.06	116	4700	4650	4600	4550	4500	4675	4575	37	1380	500	3120	5	1	7454490	340	8.84	0.82	12	0.60	516.00	5569.00	7520	20240820	-39.36	4115	20241209	10.81	4840	-5.79	20250123	4390	3.87	20250131	7520	-39.36	20240820	4115	10.81	20241209	2.23	N	131220	500	37 억	78819	N	N	N	N
53	20250211	130813	57	100.00	KOSDAQ	유통	N	N	N	N	N	4555	-45	5	-0.98	194531655	42653	79.76	4600	4610	4525	5980	3220	4600	4560.80	1.06	8	4700	4650	4600	4550	4500	4675	4575	37	1380	500	3120	5	1	7454490	340	8.83	0.82	12	0.57	516.00	5569.00	7520	20240820	-39.43	4115	20241209	10.69	4840	-5.89	20250123	4390	3.76	20250131	7520	-39.43	20240820	4115	10.69	20241209	2.23	N	131220	500	37 억	78819	N	N	N	N
54	20250211	120812	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	-25	5	-0.54	184755075	40508	75.75	4600	4610	4525	5980	3220	4600	4560.95	1.06	122	4700	4650	4600	4550	4500	4675	4575	37	1380	500	3120	5	1	7454490	341	8.87	0.82	12	0.54	516.00	5569.00	7520	20240820	-39.16	4115	20241209	11.18	4840	-5.48	20250123	4390	4.21	20250131	7520	-39.16	20240820	4115	11.18	20241209	2.23	N	131220	500	37 억	78819	N	N	N	N
55	20250211	110813	57	100.00	KOSDAQ	유통	N	N	N	N	N	4590	-10	5	-0.22	180103510	39485	73.83	4600	4610	4525	5980	3220	4600	4561.31	1.06	19	4700	4650	4600	4550	4500	4675	4575	37	1380	500	3120	5	1	7454490	342	8.90	0.82	12	0.53	516.00	5569.00	7520	20240820	-38.96	4115	20241209	11.54	4840	-5.17	20250123	4390	4.56	20250131	7520	-38.96	20240820	4115	11.54	20241209	2.23	N	131220	500	37 억	78819	N	N	N	N
56	20250211	100814	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	-15	5	-0.33	14573490	3171	5.93	4600	4600	4575	5980	3220	4600	4595.87	1.06	-130	4700	4650	4600	4550	4500	4675	4575	37	1380	500	3120	5	1	7454490	342	8.89	0.82	12	0.04	516.00	5569.00	7520	20240820	-39.03	4115	20241209	11.42	4840	-5.27	20250123	4390	4.44	20250131	7520	-39.03	20240820	4115	11.42	20241209	2.23	N	131220	500	37 억	78819	N	N	N	N
57	20250211	090817	57	100.00	KOSDAQ	유통	N	N	N	N	N	4595	-5	5	-0.11	9837145	2139	4.00	4600	4600	4575	5980	3220	4600	4598.95	1.06	-199	4700	4650	4600	4550	4500	4675	4575	37	1380	500	3120	5	1	7454490	343	8.91	0.83	12	0.03	516.00	5569.00	7520	20240820	-38.90	4115	20241209	11.66	4840	-5.06	20250123	4390	4.67	20250131	7520	-38.90	20240820	4115	11.66	20241209	2.23	N	131220	500	37 억	78819	N	N	N	N
58	20250210	160810	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	10	2	0.22	245940270	53478	72.56	4590	4650	4550	5960	3215	4590	4598.91	1.03	1963	4733	4661	4583	4511	4433	4622	4472	37	1370	500	3120	5	1	7454490	343	8.91	0.83	12	0.72	516.00	5569.00	7520	20240820	-38.83	4115	20241209	11.79	4840	-4.96	20250123	4390	4.78	20250131	7520	-38.83	20240820	4115	11.79	20241209	2.22	N	131220	500	37 억	76857	N	N	N	N
59	20250210	150809	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	10	2	0.22	212113415	46097	62.55	4590	4650	4550	5960	3215	4590	4601.47	1.03	1163	4733	4661	4583	4511	4433	4622	4472	37	1370	500	3120	5	1	7454490	343	8.91	0.83	12	0.62	516.00	5569.00	7520	20240820	-38.83	4115	20241209	11.79	4840	-4.96	20250123	4390	4.78	20250131	7520	-38.83	20240820	4115	11.79	20241209	2.22	N	131220	500	37 억	76857	N	N	N	N
60	20250210	140807	57	100.00	KOSDAQ	유통	N	N	N	N	N	4640	50	2	1.09	198057710	43044	58.41	4590	4650	4550	5960	3215	4590	4601.30	1.03	545	4733	4661	4583	4511	4433	4622	4472	37	1370	500	3120	5	1	7454490	346	8.99	0.83	12	0.58	516.00	5569.00	7520	20240820	-38.30	4115	20241209	12.76	4840	-4.13	20250123	4390	5.69	20250131	7520	-38.30	20240820	4115	12.76	20241209	2.22	N	131220	500	37 억	76857	N	N	N	N
61	20250210	130810	57	100.00	KOSDAQ	유통	N	N	N	N	N	4620	30	2	0.65	172412900	37500	50.88	4590	4650	4550	5960	3215	4590	4597.69	1.03	2021	4733	4661	4583	4511	4433	4622	4472	37	1370	500	3120	5	1	7454490	344	8.95	0.83	12	0.50	516.00	5569.00	7520	20240820	-38.56	4115	20241209	12.27	4840	-4.55	20250123	4390	5.24	20250131	7520	-38.56	20240820	4115	12.27	20241209	2.22	N	131220	500	37 억	76857	N	N	N	N
62	20250210	120806	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	10	2	0.22	46944665	10242	13.90	4590	4615	4550	5960	3215	4590	4583.51	1.03	-1210	4733	4661	4583	4511	4433	4622	4472	37	1370	500	3120	5	1	7454490	343	8.91	0.83	12	0.14	516.00	5569.00	7520	20240820	-38.83	4115	20241209	11.79	4840	-4.96	20250123	4390	4.78	20250131	7520	-38.83	20240820	4115	11.79	20241209	2.22	N	131220	500	37 억	76857	N	N	N	N
63	20250210	110804	57	100.00	KOSDAQ	유통	N	N	N	N	N	4595	5	2	0.11	25846130	5652	7.67	4590	4595	4550	5960	3215	4590	4572.77	1.03	-1286	4733	4661	4583	4511	4433	4622	4472	37	1370	500	3120	5	1	7454490	343	8.91	0.83	12	0.08	516.00	5569.00	7520	20240820	-38.90	4115	20241209	11.66	4840	-5.06	20250123	4390	4.67	20250131	7520	-38.90	20240820	4115	11.66	20241209	2.22	N	131220	500	37 억	76857	N	N	N	N
64	20250210	100803	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	-25	5	-0.54	20141210	4406	5.98	4590	4590	4550	5960	3215	4590	4571.11	1.03	-1324	4733	4661	4583	4511	4433	4622	4472	37	1370	500	3120	5	1	7454490	340	8.85	0.82	12	0.06	516.00	5569.00	7520	20240820	-39.30	4115	20241209	10.94	4840	-5.68	20250123	4390	3.99	20250131	7520	-39.30	20240820	4115	10.94	20241209	2.22	N	131220	500	37 억	76857	N	N	N	N
65	20250210	090800	57	100.00	KOSDAQ	유통	N	N	N	N	N	4590	0	3	0.00	6544370	1426	1.93	4590	4590	4570	5960	3215	4590	4589.30	1.03	-487	4733	4661	4583	4511	4433	4622	4472	37	1370	500	3120	5	1	7454490	342	8.90	0.82	12	0.02	516.00	5569.00	7520	20240820	-38.96	4115	20241209	11.54	4840	-5.17	20250123	4390	4.56	20250131	7520	-38.96	20240820	4115	11.54	20241209	2.22	N	131220	500	37 억	76857	N	N	N	N
66	20250207	160754	57	100.00	KOSDAQ	유통	N	N	N	N	N	4590	30	2	0.66	336891560	73696	191.50	4620	4655	4505	5920	3195	4560	4571.37	0.95	5854	4633	4596	4573	4536	4513	4585	4525	37	1360	500	3100	5	1	7454490	342	8.90	0.82	12	0.99	516.00	5569.00	7520	20240820	-38.96	4115	20241209	11.54	4840	-5.17	20250123	4390	4.56	20250131	7520	-38.96	20240820	4115	11.54	20241209	2.22	N	131220	500	37 억	71003	N	N	N	N
67	20250207	150756	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	5	2	0.11	327770605	71699	186.31	4620	4655	4505	5920	3195	4560	4571.48	0.95	5479	4633	4596	4573	4536	4513	4585	4525	37	1360	500	3100	5	1	7454490	340	8.85	0.82	12	0.96	516.00	5569.00	7520	20240820	-39.30	4115	20241209	10.94	4840	-5.68	20250123	4390	3.99	20250131	7520	-39.30	20240820	4115	10.94	20241209	2.22	N	131220	500	37 억	71003	N	N	N	N
68	20250207	140755	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	-10	5	-0.22	259627520	56783	147.55	4620	4655	4505	5920	3195	4560	4572.28	0.95	5328	4633	4596	4573	4536	4513	4585	4525	37	1360	500	3100	5	1	7454490	339	8.82	0.82	12	0.76	516.00	5569.00	7520	20240820	-39.49	4115	20241209	10.57	4840	-5.99	20250123	4390	3.64	20250131	7520	-39.49	20240820	4115	10.57	20241209	2.22	N	131220	500	37 억	71003	N	N	N	N
69	20250207	130754	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	-20	5	-0.44	258012375	56428	146.63	4620	4655	4505	5920	3195	4560	4572.42	0.95	5310	4633	4596	4573	4536	4513	4585	4525	37	1360	500	3100	5	1	7454490	338	8.80	0.82	12	0.76	516.00	5569.00	7520	20240820	-39.63	4115	20241209	10.33	4840	-6.20	20250123	4390	3.42	20250131	7520	-39.63	20240820	4115	10.33	20241209	2.22	N	131220	500	37 억	71003	N	N	N	N
70	20250207	120754	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	-40	5	-0.88	254351945	55623	144.54	4620	4655	4505	5920	3195	4560	4572.78	0.95	5131	4633	4596	4573	4536	4513	4585	4525	37	1360	500	3100	5	1	7454490	337	8.76	0.81	12	0.75	516.00	5569.00	7520	20240820	-39.89	4115	20241209	9.84	4840	-6.61	20250123	4390	2.96	20250131	7520	-39.89	20240820	4115	9.84	20241209	2.22	N	131220	500	37 억	71003	N	N	N	N
71	20250207	110751	57	100.00	KOSDAQ	유통	N	N	N	N	N	4570	10	2	0.22	184117855	40114	104.24	4620	4655	4545	5920	3195	4560	4589.87	0.95	5118	4633	4596	4573	4536	4513	4585	4525	37	1360	500	3100	5	1	7454490	341	8.86	0.82	12	0.54	516.00	5569.00	7520	20240820	-39.23	4115	20241209	11.06	4840	-5.58	20250123	4390	4.10	20250131	7520	-39.23	20240820	4115	11.06	20241209	2.22	N	131220	500	37 억	71003	N	N	N	N
72	20250207	100754	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	45	2	0.99	86115785	18678	48.54	4620	4655	4575	5920	3195	4560	4610.55	0.95	5558	4633	4596	4573	4536	4513	4585	4525	37	1360	500	3100	5	1	7454490	343	8.92	0.83	12	0.25	516.00	5569.00	7520	20240820	-38.76	4115	20241209	11.91	4840	-4.86	20250123	4390	4.90	20250131	7520	-38.76	20240820	4115	11.91	20241209	2.22	N	131220	500	37 억	71003	N	N	N	N
73	20250207	090759	57	100.00	KOSDAQ	유통	N	N	N	N	N	4610	50	2	1.10	42757110	9275	24.10	4620	4635	4575	5920	3195	4560	4609.93	0.95	2604	4633	4596	4573	4536	4513	4585	4525	37	1360	500	3100	5	1	7454490	344	8.93	0.83	12	0.12	516.00	5569.00	7520	20240820	-38.70	4115	20241209	12.03	4840	-4.75	20250123	4390	5.01	20250131	7520	-38.70	20240820	4115	12.03	20241209	2.22	N	131220	500	37 억	71003	N	N	N	N
74	20250206	160734	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	-25	5	-0.55	173063980	37820	162.08	4610	4610	4550	5960	3210	4585	4575.99	0.94	1132	4661	4622	4596	4557	4531	4610	4545	37	1375	500	3110	5	1	7454490	340	8.84	0.82	12	0.51	516.00	5569.00	7520	20240820	-39.36	4115	20241209	10.81	4840	-5.79	20250123	4390	3.87	20250131	7520	-39.36	20240820	4115	10.81	20241209	2.26	N	131220	500	37 억	69872	N	N	N	N
75	20250206	150739	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	0	3	0.00	145763640	31834	136.43	4610	4610	4550	5960	3210	4585	4578.87	0.94	1544	4661	4622	4596	4557	4531	4610	4545	37	1375	500	3110	5	1	7454490	342	8.89	0.82	12	0.43	516.00	5569.00	7520	20240820	-39.03	4115	20241209	11.42	4840	-5.27	20250123	4390	4.44	20250131	7520	-39.03	20240820	4115	11.42	20241209	2.26	N	131220	500	37 억	69872	N	N	N	N
76	20250206	140740	57	100.00	KOSDAQ	유통	N	N	N	N	N	4590	5	2	0.11	136394885	29791	127.67	4610	4610	4550	5960	3210	4585	4578.39	0.94	1422	4661	4622	4596	4557	4531	4610	4545	37	1375	500	3110	5	1	7454490	342	8.90	0.82	12	0.40	516.00	5569.00	7520	20240820	-38.96	4115	20241209	11.54	4840	-5.17	20250123	4390	4.56	20250131	7520	-38.96	20240820	4115	11.54	20241209	2.26	N	131220	500	37 억	69872	N	N	N	N
77	20250206	130737	57	100.00	KOSDAQ	유통	N	N	N	N	N	4590	5	2	0.11	79814835	17419	74.65	4610	4610	4550	5960	3210	4585	4582.06	0.94	527	4661	4622	4596	4557	4531	4610	4545	37	1375	500	3110	5	1	7454490	342	8.90	0.82	12	0.23	516.00	5569.00	7520	20240820	-38.96	4115	20241209	11.54	4840	-5.17	20250123	4390	4.56	20250131	7520	-38.96	20240820	4115	11.54	20241209	2.26	N	131220	500	37 억	69872	N	N	N	N
78	20250206	120733	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	0	3	0.00	50017860	10908	46.75	4610	4610	4575	5960	3210	4585	4585.43	0.94	455	4661	4622	4596	4557	4531	4610	4545	37	1375	500	3110	5	1	7454490	342	8.89	0.82	12	0.15	516.00	5569.00	7520	20240820	-39.03	4115	20241209	11.42	4840	-5.27	20250123	4390	4.44	20250131	7520	-39.03	20240820	4115	11.42	20241209	2.26	N	131220	500	37 억	69872	N	N	N	N
79	20250206	110730	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	0	3	0.00	2275345	496	2.13	4610	4610	4575	5960	3210	4585	4587.39	0.94	-68	4661	4622	4596	4557	4531	4610	4545	37	1375	500	3110	5	1	7454490	342	8.89	0.82	12	0.01	516.00	5569.00	7520	20240820	-39.03	4115	20241209	11.42	4840	-5.27	20250123	4390	4.44	20250131	7520	-39.03	20240820	4115	11.42	20241209	2.26	N	131220	500	37 억	69872	N	N	N	N
80	20250206	100730	57	100.00	KOSDAQ	유통	N	N	N	N	N	4595	10	2	0.22	848825	185	0.79	4610	4610	4575	5960	3210	4585	4588.24	0.94	-33	4661	4622	4596	4557	4531	4610	4545	37	1375	500	3110	5	1	7454490	343	8.91	0.83	12	0.00	516.00	5569.00	7520	20240820	-38.90	4115	20241209	11.66	4840	-5.06	20250123	4390	4.67	20250131	7520	-38.90	20240820	4115	11.66	20241209	2.26	N	131220	500	37 억	69872	N	N	N	N
81	20250206	090740	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	15	2	0.33	96610	21	0.09	4610	4610	4600	5960	3210	4585	4600.48	0.94	-20	4661	4622	4596	4557	4531	4610	4545	37	1375	500	3110	5	1	7454490	343	8.91	0.83	12	0.00	516.00	5569.00	7520	20240820	-38.83	4115	20241209	11.79	4840	-4.96	20250123	4390	4.78	20250131	7520	-38.83	20240820	4115	11.79	20241209	2.26	N	131220	500	37 억	69872	N	N	N	N
82	20250205	160728	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	-35	5	-0.76	107335690	23333	68.89	4635	4635	4570	6000	3235	4620	4600.20	0.93	798	4840	4730	4630	4520	4420	4785	4575	37	1380	500	3140	5	1	7454490	342	8.89	0.82	12	0.31	516.00	5569.00	7520	20240820	-39.03	4115	20241209	11.42	4840	-5.27	20250123	4390	4.44	20250131	7520	-39.03	20240820	4115	11.42	20241209	2.26	N	131220	500	37 억	69074	N	N	N	N
83	20250205	150731	57	100.00	KOSDAQ	유통	N	N	N	N	N	4595	-25	5	-0.54	80346180	17452	51.52	4635	4635	4570	6000	3235	4620	4603.84	0.93	234	4840	4730	4630	4520	4420	4785	4575	37	1380	500	3140	5	1	7454490	343	8.91	0.83	12	0.23	516.00	5569.00	7520	20240820	-38.90	4115	20241209	11.66	4840	-5.06	20250123	4390	4.67	20250131	7520	-38.90	20240820	4115	11.66	20241209	2.26	N	131220	500	37 억	69074	N	N	N	N
84	20250205	140729	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	-35	5	-0.76	63593875	13804	40.75	4635	4635	4570	6000	3235	4620	4606.92	0.93	-606	4840	4730	4630	4520	4420	4785	4575	37	1380	500	3140	5	1	7454490	342	8.89	0.82	12	0.19	516.00	5569.00	7520	20240820	-39.03	4115	20241209	11.42	4840	-5.27	20250123	4390	4.44	20250131	7520	-39.03	20240820	4115	11.42	20241209	2.26	N	131220	500	37 억	69074	N	N	N	N
85	20250205	130729	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	-20	5	-0.43	58166195	12623	37.27	4635	4635	4570	6000	3235	4620	4607.95	0.93	-784	4840	4730	4630	4520	4420	4785	4575	37	1380	500	3140	5	1	7454490	343	8.91	0.83	12	0.17	516.00	5569.00	7520	20240820	-38.83	4115	20241209	11.79	4840	-4.96	20250123	4390	4.78	20250131	7520	-38.83	20240820	4115	11.79	20241209	2.26	N	131220	500	37 억	69074	N	N	N	N
86	20250205	120730	57	100.00	KOSDAQ	유통	N	N	N	N	N	4595	-25	5	-0.54	55149805	11967	35.33	4635	4635	4570	6000	3235	4620	4608.49	0.93	-925	4840	4730	4630	4520	4420	4785	4575	37	1380	500	3140	5	1	7454490	343	8.91	0.83	12	0.16	516.00	5569.00	7520	20240820	-38.90	4115	20241209	11.66	4840	-5.06	20250123	4390	4.67	20250131	7520	-38.90	20240820	4115	11.66	20241209	2.26	N	131220	500	37 억	69074	N	N	N	N
87	20250205	110729	57	100.00	KOSDAQ	유통	N	N	N	N	N	4590	-30	5	-0.65	49204815	10671	31.50	4635	4635	4570	6000	3235	4620	4611.08	0.93	-1327	4840	4730	4630	4520	4420	4785	4575	37	1380	500	3140	5	1	7454490	342	8.90	0.82	12	0.14	516.00	5569.00	7520	20240820	-38.96	4115	20241209	11.54	4840	-5.17	20250123	4390	4.56	20250131	7520	-38.96	20240820	4115	11.54	20241209	2.26	N	131220	500	37 억	69074	N	N	N	N
88	20250205	100737	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	-40	5	-0.87	45302320	9823	29.00	4635	4635	4570	6000	3235	4620	4611.86	0.93	-1351	4840	4730	4630	4520	4420	4785	4575	37	1380	500	3140	5	1	7454490	341	8.88	0.82	12	0.13	516.00	5569.00	7520	20240820	-39.10	4115	20241209	11.30	4840	-5.37	20250123	4390	4.33	20250131	7520	-39.10	20240820	4115	11.30	20241209	2.26	N	131220	500	37 억	69074	N	N	N	N
89	20250205	090740	57	100.00	KOSDAQ	유통	N	N	N	N	N	4620	0	3	0.00	25197435	5453	16.10	4635	4635	4590	6000	3235	4620	4620.84	0.93	-2197	4840	4730	4630	4520	4420	4785	4575	37	1380	500	3140	5	1	7454490	344	8.95	0.83	12	0.07	516.00	5569.00	7520	20240820	-38.56	4115	20241209	12.27	4840	-4.55	20250123	4390	5.24	20250131	7520	-38.56	20240820	4115	12.27	20241209	2.26	N	131220	500	37 억	69074	N	N	N	N
90	20250204	160711	57	100.00	KOSDAQ	유통	N	N	N	N	N	4620	20	2	0.43	156004485	33871	116.60	4600	4740	4530	5980	3220	4600	4605.84	0.92	275	4753	4676	4533	4456	4313	4715	4495	37	1380	500	3120	5	1	7454490	344	8.95	0.83	12	0.45	516.00	5569.00	7520	20240820	-38.56	4115	20241209	12.27	4840	-4.55	20250123	4390	5.24	20250131	7520	-38.56	20240820	4115	12.27	20241209	2.30	N	131220	500	37 억	68789	N	N	N	N
91	20250204	150724	57	100.00	KOSDAQ	유통	N	N	N	N	N	4610	10	2	0.22	154063925	33450	115.15	4600	4740	4530	5980	3220	4600	4605.80	0.92	258	4753	4676	4533	4456	4313	4715	4495	37	1380	500	3120	5	1	7454490	344	8.93	0.83	12	0.45	516.00	5569.00	7520	20240820	-38.70	4115	20241209	12.03	4840	-4.75	20250123	4390	5.01	20250131	7520	-38.70	20240820	4115	12.03	20241209	2.30	N	131220	500	37 억	68789	N	N	N	N
92	20250204	140722	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	15	2	0.33	132457610	28724	98.88	4600	4740	4530	5980	3220	4600	4611.39	0.92	-863	4753	4676	4533	4456	4313	4715	4495	37	1380	500	3120	5	1	7454490	344	8.94	0.83	12	0.39	516.00	5569.00	7520	20240820	-38.63	4115	20241209	12.15	4840	-4.65	20250123	4390	5.13	20250131	7520	-38.63	20240820	4115	12.15	20241209	2.30	N	131220	500	37 억	68789	N	N	N	N
93	20250204	130724	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	15	2	0.33	127912190	27734	95.48	4600	4740	4530	5980	3220	4600	4612.11	0.92	-974	4753	4676	4533	4456	4313	4715	4495	37	1380	500	3120	5	1	7454490	344	8.94	0.83	12	0.37	516.00	5569.00	7520	20240820	-38.63	4115	20241209	12.15	4840	-4.65	20250123	4390	5.13	20250131	7520	-38.63	20240820	4115	12.15	20241209	2.30	N	131220	500	37 억	68789	N	N	N	N
94	20250204	120731	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	-25	5	-0.54	110667930	23996	82.61	4600	4740	4530	5980	3220	4600	4611.93	0.92	-1151	4753	4676	4533	4456	4313	4715	4495	37	1380	500	3120	5	1	7454490	341	8.87	0.82	12	0.32	516.00	5569.00	7520	20240820	-39.16	4115	20241209	11.18	4840	-5.48	20250123	4390	4.21	20250131	7520	-39.16	20240820	4115	11.18	20241209	2.30	N	131220	500	37 억	68789	N	N	N	N
95	20250204	110714	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	5	2	0.11	108085000	23434	80.67	4600	4740	4530	5980	3220	4600	4612.32	0.92	-1177	4753	4676	4533	4456	4313	4715	4495	37	1380	500	3120	5	1	7454490	343	8.92	0.83	12	0.31	516.00	5569.00	7520	20240820	-38.76	4115	20241209	11.91	4840	-4.86	20250123	4390	4.90	20250131	7520	-38.76	20240820	4115	11.91	20241209	2.30	N	131220	500	37 억	68789	N	N	N	N
96	20250204	100720	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	0	3	0.00	103182345	22364	76.99	4600	4740	4530	5980	3220	4600	4613.77	0.92	-1353	4753	4676	4533	4456	4313	4715	4495	37	1380	500	3120	5	1	7454490	343	8.91	0.83	12	0.30	516.00	5569.00	7520	20240820	-38.83	4115	20241209	11.79	4840	-4.96	20250123	4390	4.78	20250131	7520	-38.83	20240820	4115	11.79	20241209	2.30	N	131220	500	37 억	68789	N	N	N	N
97	20250204	090721	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	5	2	0.11	17079970	3727	12.83	4600	4630	4545	5980	3220	4600	4582.77	0.92	-515	4753	4676	4533	4456	4313	4715	4495	37	1380	500	3120	5	1	7454490	343	8.92	0.83	12	0.05	516.00	5569.00	7520	20240820	-38.76	4115	20241209	11.91	4840	-4.86	20250123	4390	4.90	20250131	7520	-38.76	20240820	4115	11.91	20241209	2.30	N	131220	500	37 억	68789	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History