KissMeData/308100/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	161131	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	90	2	3.20	80274510	29717	193.23	2755	2900	2600	3650	1970	2810	2701.20	0.28	-245	2986	2897	2806	2717	2626	2942	2762	33	840	500	1910	5	1	6624733	192	-4.26	0.33	12	0.45	-680.00	8894.00	4770	20240214	-39.20	2315	20241118	25.27	3565	-18.65	20250116	2600	11.54	20250219	4650	-37.63	20240223	2315	25.27	20241118	0.09	N	308100	500	33 억	18560	N	N	N	N
3	20250219	151135	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-105	5	-3.74	64472565	24085	156.61	2755	2755	2600	3650	1970	2810	2676.75	0.28	-23	2986	2897	2806	2717	2626	2942	2762	33	840	500	1910	5	1	6624733	179	-3.98	0.30	12	0.36	-680.00	8894.00	4770	20240214	-43.29	2315	20241118	16.85	3565	-24.12	20250116	2600	4.04	20250219	4650	-41.83	20240223	2315	16.85	20241118	0.09	N	308100	500	33 억	18560	N	N	N	N
4	20250219	141130	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-135	5	-4.80	57871030	21632	140.66	2755	2755	2600	3650	1970	2810	2675.11	0.28	1239	2986	2897	2806	2717	2626	2942	2762	33	840	500	1910	5	1	6624733	177	-3.93	0.30	12	0.33	-680.00	8894.00	4770	20240214	-43.92	2315	20241118	15.55	3565	-24.96	20250116	2600	2.88	20250219	4650	-42.47	20240223	2315	15.55	20241118	0.09	N	308100	500	33 억	18560	N	N	N	N
5	20250219	131131	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-95	5	-3.38	51106320	19111	124.27	2755	2755	2600	3650	1970	2810	2674.03	0.28	859	2986	2897	2806	2717	2626	2942	2762	33	840	500	1910	5	1	6624733	180	-3.99	0.31	12	0.29	-680.00	8894.00	4770	20240214	-43.08	2315	20241118	17.28	3565	-23.84	20250116	2600	4.42	20250219	4650	-41.61	20240223	2315	17.28	20241118	0.09	N	308100	500	33 억	18560	N	N	N	N
6	20250219	121131	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-95	5	-3.38	48243525	18062	117.45	2755	2755	2600	3650	1970	2810	2670.83	0.28	1469	2986	2897	2806	2717	2626	2942	2762	33	840	500	1910	5	1	6624733	180	-3.99	0.31	12	0.27	-680.00	8894.00	4770	20240214	-43.08	2315	20241118	17.28	3565	-23.84	20250116	2600	4.42	20250219	4650	-41.61	20240223	2315	17.28	20241118	0.09	N	308100	500	33 억	18560	N	N	N	N
7	20250219	111132	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-120	5	-4.27	46294585	17340	112.75	2755	2755	2600	3650	1970	2810	2669.64	0.28	1445	2986	2897	2806	2717	2626	2942	2762	33	840	500	1910	5	1	6624733	178	-3.96	0.30	12	0.26	-680.00	8894.00	4770	20240214	-43.61	2315	20241118	16.20	3565	-24.54	20250116	2600	3.46	20250219	4650	-42.15	20240223	2315	16.20	20241118	0.09	N	308100	500	33 억	18560	N	N	N	N
8	20250219	101132	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-135	5	-4.80	34865800	13100	85.18	2755	2755	2600	3650	1970	2810	2661.26	0.28	2085	2986	2897	2806	2717	2626	2942	2762	33	840	500	1910	5	1	6624733	177	-3.93	0.30	12	0.20	-680.00	8894.00	4770	20240214	-43.92	2315	20241118	15.55	3565	-24.96	20250116	2600	2.88	20250219	4650	-42.47	20240223	2315	15.55	20241118	0.09	N	308100	500	33 억	18560	N	N	N	N
9	20250219	091134	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-135	5	-4.80	23774410	8965	58.29	2755	2755	2600	3650	1970	2810	2651.53	0.28	2302	2986	2897	2806	2717	2626	2942	2762	33	840	500	1910	5	1	6624733	177	-3.93	0.30	12	0.14	-680.00	8894.00	4770	20240214	-43.92	2315	20241118	15.55	3565	-24.96	20250116	2600	2.88	20250219	4650	-42.47	20240223	2315	15.55	20241118	0.09	N	308100	500	33 억	18560	N	N	N	N
10	20250218	161127	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	55	2	2.00	33917970	12292	133.87	2780	2895	2715	3580	1930	2755	2759.35	0.28	-172	2791	2772	2741	2722	2691	2782	2732	33	825	500	1870	5	1	6624733	186	-4.13	0.32	12	0.19	-680.00	8894.00	4770	20240214	-41.09	2315	20241118	21.38	3565	-21.18	20250116	2620	7.25	20250205	4650	-39.57	20240223	2315	21.38	20241118	0.09	N	308100	500	33 억	18726	N	N	N	N
11	20250218	151129	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	60	2	2.18	28826635	10488	114.22	2780	2820	2715	3580	1930	2755	2748.53	0.28	17	2791	2772	2741	2722	2691	2782	2732	33	825	500	1870	5	1	6624733	186	-4.14	0.32	12	0.16	-680.00	8894.00	4770	20240214	-40.99	2315	20241118	21.60	3565	-21.04	20250116	2620	7.44	20250205	4650	-39.46	20240223	2315	21.60	20241118	0.09	N	308100	500	33 억	18726	N	N	N	N
12	20250218	141130	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	10	2	0.36	27302845	9942	108.28	2780	2800	2715	3580	1930	2755	2746.21	0.28	45	2791	2772	2741	2722	2691	2782	2732	33	825	500	1870	5	1	6624733	183	-4.07	0.31	12	0.15	-680.00	8894.00	4770	20240214	-42.03	2315	20241118	19.44	3565	-22.44	20250116	2620	5.53	20250205	4650	-40.54	20240223	2315	19.44	20241118	0.09	N	308100	500	33 억	18726	N	N	N	N
13	20250218	131127	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-25	5	-0.91	13947380	5065	55.16	2780	2800	2715	3580	1930	2755	2753.68	0.28	-88	2791	2772	2741	2722	2691	2782	2732	33	825	500	1870	5	1	6624733	181	-4.01	0.31	12	0.08	-680.00	8894.00	4770	20240214	-42.77	2315	20241118	17.93	3565	-23.42	20250116	2620	4.20	20250205	4650	-41.29	20240223	2315	17.93	20241118	0.09	N	308100	500	33 억	18726	N	N	N	N
14	20250218	121130	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-15	5	-0.54	13687695	4970	54.13	2780	2800	2715	3580	1930	2755	2754.06	0.28	-88	2791	2772	2741	2722	2691	2782	2732	33	825	500	1870	5	1	6624733	182	-4.03	0.31	12	0.08	-680.00	8894.00	4770	20240214	-42.56	2315	20241118	18.36	3565	-23.14	20250116	2620	4.58	20250205	4650	-41.08	20240223	2315	18.36	20241118	0.09	N	308100	500	33 억	18726	N	N	N	N
15	20250218	111127	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-10	5	-0.36	12670740	4598	50.08	2780	2800	2715	3580	1930	2755	2755.71	0.28	-88	2791	2772	2741	2722	2691	2782	2732	33	825	500	1870	5	1	6624733	182	-4.04	0.31	12	0.07	-680.00	8894.00	4770	20240214	-42.45	2315	20241118	18.57	3565	-23.00	20250116	2620	4.77	20250205	4650	-40.97	20240223	2315	18.57	20241118	0.09	N	308100	500	33 억	18726	N	N	N	N
16	20250218	101127	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	0	3	0.00	11516915	4175	45.47	2780	2800	2730	3580	1930	2755	2758.54	0.28	-77	2791	2772	2741	2722	2691	2782	2732	33	825	500	1870	5	1	6624733	183	-4.05	0.31	12	0.06	-680.00	8894.00	4770	20240214	-42.24	2315	20241118	19.01	3565	-22.72	20250116	2620	5.15	20250205	4650	-40.75	20240223	2315	19.01	20241118	0.09	N	308100	500	33 억	18726	N	N	N	N
17	20250218	091130	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	15	2	0.54	4221765	1524	16.60	2780	2800	2770	3580	1930	2755	2770.19	0.28	-199	2791	2772	2741	2722	2691	2782	2732	33	825	500	1870	5	1	6624733	184	-4.07	0.31	12	0.02	-680.00	8894.00	4770	20240214	-41.93	2315	20241118	19.65	3565	-22.30	20250116	2620	5.73	20250205	4650	-40.43	20240223	2315	19.65	20241118	0.09	N	308100	500	33 억	18726	N	N	N	N
18	20250217	161127	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	25	2	0.92	25078265	9182	47.93	2730	2760	2710	3545	1915	2730	2731.22	0.28	-80	2883	2806	2763	2686	2643	2785	2665	33	815	500	1850	5	1	6624733	183	-4.05	0.31	12	0.14	-680.00	8894.00	4770	20240214	-42.24	2315	20241118	19.01	3565	-22.72	20250116	2620	5.15	20250205	4650	-40.75	20240223	2315	19.01	20241118	0.09	N	308100	500	33 억	18784	N	N	N	N
19	20250217	151125	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	10	2	0.37	23136750	8476	44.24	2730	2760	2710	3545	1915	2730	2729.68	0.28	467	2883	2806	2763	2686	2643	2785	2665	33	815	500	1850	5	1	6624733	182	-4.03	0.31	12	0.13	-680.00	8894.00	4770	20240214	-42.56	2315	20241118	18.36	3565	-23.14	20250116	2620	4.58	20250205	4650	-41.08	20240223	2315	18.36	20241118	0.09	N	308100	500	33 억	18784	N	N	N	N
20	20250217	141123	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	25	2	0.92	10601525	3868	20.19	2730	2760	2725	3545	1915	2730	2740.83	0.28	38	2883	2806	2763	2686	2643	2785	2665	33	815	500	1850	5	1	6624733	183	-4.05	0.31	12	0.06	-680.00	8894.00	4770	20240214	-42.24	2315	20241118	19.01	3565	-22.72	20250116	2620	5.15	20250205	4650	-40.75	20240223	2315	19.01	20241118	0.09	N	308100	500	33 억	18784	N	N	N	N
21	20250217	131129	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	20	2	0.73	8242510	3007	15.70	2730	2760	2730	3545	1915	2730	2741.11	0.28	-72	2883	2806	2763	2686	2643	2785	2665	33	815	500	1850	5	1	6624733	182	-4.04	0.31	12	0.05	-680.00	8894.00	4770	20240214	-42.35	2315	20241118	18.79	3565	-22.86	20250116	2620	4.96	20250205	4650	-40.86	20240223	2315	18.79	20241118	0.09	N	308100	500	33 억	18784	N	N	N	N
22	20250217	121128	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	25	2	0.92	7970020	2908	15.18	2730	2760	2730	3545	1915	2730	2740.72	0.28	-118	2883	2806	2763	2686	2643	2785	2665	33	815	500	1850	5	1	6624733	183	-4.05	0.31	12	0.04	-680.00	8894.00	4770	20240214	-42.24	2315	20241118	19.01	3565	-22.72	20250116	2620	5.15	20250205	4650	-40.75	20240223	2315	19.01	20241118	0.09	N	308100	500	33 억	18784	N	N	N	N
23	20250217	111126	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	20	2	0.73	6987970	2551	13.32	2730	2760	2730	3545	1915	2730	2739.31	0.28	-155	2883	2806	2763	2686	2643	2785	2665	33	815	500	1850	5	1	6624733	182	-4.04	0.31	12	0.04	-680.00	8894.00	4770	20240214	-42.35	2315	20241118	18.79	3565	-22.86	20250116	2620	4.96	20250205	4650	-40.86	20240223	2315	18.79	20241118	0.09	N	308100	500	33 억	18784	N	N	N	N
24	20250217	101123	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	20	2	0.73	6644220	2426	12.66	2730	2760	2730	3545	1915	2730	2738.76	0.28	-127	2883	2806	2763	2686	2643	2785	2665	33	815	500	1850	5	1	6624733	182	-4.04	0.31	12	0.04	-680.00	8894.00	4770	20240214	-42.35	2315	20241118	18.79	3565	-22.86	20250116	2620	4.96	20250205	4650	-40.86	20240223	2315	18.79	20241118	0.09	N	308100	500	33 억	18784	N	N	N	N
25	20250217	091125	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	15	2	0.55	3743210	1370	7.15	2730	2760	2730	3545	1915	2730	2732.27	0.28	-121	2883	2806	2763	2686	2643	2785	2665	33	815	500	1850	5	1	6624733	182	-4.04	0.31	12	0.02	-680.00	8894.00	4770	20240214	-42.45	2315	20241118	18.57	3565	-23.00	20250116	2620	4.77	20250205	4650	-40.97	20240223	2315	18.57	20241118	0.09	N	308100	500	33 억	18784	N	N	N	N
26	20250214	161118	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-115	5	-4.04	52643710	19157	156.93	2840	2840	2720	3695	1995	2845	2747.77	0.28	-93	2958	2901	2873	2816	2788	2887	2802	33	850	500	1930	5	1	6624733	181	-4.01	0.31	12	0.29	-680.00	8894.00	4770	20240214	-42.77	2315	20241118	17.93	3565	-23.42	20250116	2620	4.20	20250205	4770	-42.77	20240214	2315	17.93	20241118	0.09	N	308100	500	33 억	18871	N	N	N	N
27	20250214	151117	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-115	5	-4.04	50380465	18328	150.14	2840	2840	2720	3695	1995	2845	2748.57	0.28	114	2958	2901	2873	2816	2788	2887	2802	33	850	500	1930	5	1	6624733	181	-4.01	0.31	12	0.28	-680.00	8894.00	4770	20240214	-42.77	2315	20241118	17.93	3565	-23.42	20250116	2620	4.20	20250205	4770	-42.77	20240214	2315	17.93	20241118	0.09	N	308100	500	33 억	18871	N	N	N	N
28	20250214	141118	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-100	5	-3.51	46769795	17008	139.33	2840	2840	2720	3695	1995	2845	2749.60	0.28	176	2958	2901	2873	2816	2788	2887	2802	33	850	500	1930	5	1	6624733	182	-4.04	0.31	12	0.26	-680.00	8894.00	4770	20240214	-42.45	2315	20241118	18.57	3565	-23.00	20250116	2620	4.77	20250205	4770	-42.45	20240214	2315	18.57	20241118	0.09	N	308100	500	33 억	18871	N	N	N	N
29	20250214	131121	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-120	5	-4.22	43350635	15757	129.08	2840	2840	2720	3695	1995	2845	2750.91	0.28	1044	2958	2901	2873	2816	2788	2887	2802	33	850	500	1930	5	1	6624733	181	-4.01	0.31	12	0.24	-680.00	8894.00	4770	20240214	-42.87	2315	20241118	17.71	3565	-23.56	20250116	2620	4.01	20250205	4770	-42.87	20240214	2315	17.71	20241118	0.09	N	308100	500	33 억	18871	N	N	N	N
30	20250214	121118	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-85	5	-2.99	16554195	5951	48.75	2840	2840	2760	3695	1995	2845	2781.24	0.28	979	2958	2901	2873	2816	2788	2887	2802	33	850	500	1930	5	1	6624733	183	-4.06	0.31	12	0.09	-680.00	8894.00	4770	20240214	-42.14	2315	20241118	19.22	3565	-22.58	20250116	2620	5.34	20250205	4770	-42.14	20240214	2315	19.22	20241118	0.09	N	308100	500	33 억	18871	N	N	N	N
31	20250214	111114	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-80	5	-2.81	10590450	3795	31.09	2840	2840	2765	3695	1995	2845	2789.94	0.28	980	2958	2901	2873	2816	2788	2887	2802	33	850	500	1930	5	1	6624733	183	-4.07	0.31	12	0.06	-680.00	8894.00	4770	20240214	-42.03	2315	20241118	19.44	3565	-22.44	20250116	2620	5.53	20250205	4770	-42.03	20240214	2315	19.44	20241118	0.09	N	308100	500	33 억	18871	N	N	N	N
32	20250214	101115	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-55	5	-1.93	7969095	2850	23.35	2840	2840	2780	3695	1995	2845	2795.34	0.28	1009	2958	2901	2873	2816	2788	2887	2802	33	850	500	1930	5	1	6624733	185	-4.10	0.31	12	0.04	-680.00	8894.00	4770	20240214	-41.51	2315	20241118	20.52	3565	-21.74	20250116	2620	6.49	20250205	4770	-41.51	20240214	2315	20.52	20241118	0.09	N	308100	500	33 억	18871	N	N	N	N
33	20250214	091120	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-45	5	-1.58	4164565	1487	12.18	2840	2840	2790	3695	1995	2845	2799.17	0.28	912	2958	2901	2873	2816	2788	2887	2802	33	850	500	1930	5	1	6624733	185	-4.12	0.31	12	0.02	-680.00	8894.00	4770	20240214	-41.30	2315	20241118	20.95	3565	-21.46	20250116	2620	6.87	20250205	4770	-41.30	20240214	2315	20.95	20241118	0.09	N	308100	500	33 억	18871	N	N	N	N
34	20250213	161109	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-90	5	-3.07	35034865	12207	169.92	2915	2930	2845	3815	2055	2935	2870.06	0.29	-275	3141	3037	2951	2847	2761	3090	2900	33	880	500	1990	5	1	6624733	188	-4.18	0.32	12	0.18	-680.00	8894.00	4770	20240214	-40.36	2315	20241118	22.89	3565	-20.20	20250116	2620	8.59	20250205	4770	-40.36	20240214	2315	22.89	20241118	0.09	N	308100	500	33 억	19139	N	N	N	N
35	20250213	151110	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-60	5	-2.04	32541295	11332	157.74	2915	2930	2860	3815	2055	2935	2871.63	0.29	59	3141	3037	2951	2847	2761	3090	2900	33	880	500	1990	5	1	6624733	190	-4.23	0.32	12	0.17	-680.00	8894.00	4770	20240214	-39.73	2315	20241118	24.19	3565	-19.35	20250116	2620	9.73	20250205	4770	-39.73	20240214	2315	24.19	20241118	0.09	N	308100	500	33 억	19139	N	N	N	N
36	20250213	141106	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-55	5	-1.87	15739730	5461	76.02	2915	2930	2870	3815	2055	2935	2882.21	0.29	-69	3141	3037	2951	2847	2761	3090	2900	33	880	500	1990	5	1	6624733	191	-4.24	0.32	12	0.08	-680.00	8894.00	4770	20240214	-39.62	2315	20241118	24.41	3565	-19.21	20250116	2620	9.92	20250205	4770	-39.62	20240214	2315	24.41	20241118	0.09	N	308100	500	33 억	19139	N	N	N	N
37	20250213	131108	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-65	5	-2.21	14775360	5126	71.35	2915	2930	2870	3815	2055	2935	2882.43	0.29	-69	3141	3037	2951	2847	2761	3090	2900	33	880	500	1990	5	1	6624733	190	-4.22	0.32	12	0.08	-680.00	8894.00	4770	20240214	-39.83	2315	20241118	23.97	3565	-19.50	20250116	2620	9.54	20250205	4770	-39.83	20240214	2315	23.97	20241118	0.09	N	308100	500	33 억	19139	N	N	N	N
38	20250213	121106	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-65	5	-2.21	13005660	4512	62.81	2915	2930	2870	3815	2055	2935	2882.46	0.29	-5	3141	3037	2951	2847	2761	3090	2900	33	880	500	1990	5	1	6624733	190	-4.22	0.32	12	0.07	-680.00	8894.00	4770	20240214	-39.83	2315	20241118	23.97	3565	-19.50	20250116	2620	9.54	20250205	4770	-39.83	20240214	2315	23.97	20241118	0.09	N	308100	500	33 억	19139	N	N	N	N
39	20250213	111106	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-55	5	-1.87	7676935	2661	37.04	2915	2930	2875	3815	2055	2935	2884.98	0.29	-1	3141	3037	2951	2847	2761	3090	2900	33	880	500	1990	5	1	6624733	191	-4.24	0.32	12	0.04	-680.00	8894.00	4770	20240214	-39.62	2315	20241118	24.41	3565	-19.21	20250116	2620	9.92	20250205	4770	-39.62	20240214	2315	24.41	20241118	0.09	N	308100	500	33 억	19139	N	N	N	N
40	20250213	101107	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-55	5	-1.87	5905495	2046	28.48	2915	2930	2875	3815	2055	2935	2886.36	0.29	-34	3141	3037	2951	2847	2761	3090	2900	33	880	500	1990	5	1	6624733	191	-4.24	0.32	12	0.03	-680.00	8894.00	4770	20240214	-39.62	2315	20241118	24.41	3565	-19.21	20250116	2620	9.92	20250205	4770	-39.62	20240214	2315	24.41	20241118	0.09	N	308100	500	33 억	19139	N	N	N	N
41	20250213	091101	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-5	5	-0.17	2080660	716	9.97	2915	2930	2880	3815	2055	2935	2905.95	0.29	39	3141	3037	2951	2847	2761	3090	2900	33	880	500	1990	5	1	6624733	194	-4.31	0.33	12	0.01	-680.00	8894.00	4770	20240214	-38.57	2315	20241118	26.57	3565	-17.81	20250116	2620	11.83	20250205	4770	-38.57	20240214	2315	26.57	20241118	0.09	N	308100	500	33 억	19139	N	N	N	N
42	20250212	161059	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	30	2	1.03	20742530	7167	101.29	2905	3055	2865	3775	2035	2905	2894.17	0.29	-365	2981	2942	2901	2862	2821	2922	2842	33	870	500	1970	5	1	6624733	194	-4.32	0.33	12	0.11	-680.00	8894.00	4770	20240214	-38.47	2315	20241118	26.78	3565	-17.67	20250116	2620	12.02	20250205	4770	-38.47	20240214	2315	26.78	20241118	0.09	N	308100	500	33 억	19474	N	N	N	N
43	20250212	151057	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-25	5	-0.86	16546750	5734	81.03	2905	3055	2865	3775	2035	2905	2885.73	0.29	-287	2981	2942	2901	2862	2821	2922	2842	33	870	500	1970	5	1	6624733	191	-4.24	0.32	12	0.09	-680.00	8894.00	4770	20240214	-39.62	2315	20241118	24.41	3565	-19.21	20250116	2620	9.92	20250205	4770	-39.62	20240214	2315	24.41	20241118	0.09	N	308100	500	33 억	19474	N	N	N	N
44	20250212	141059	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-35	5	-1.20	10747770	3714	52.49	2905	3055	2865	3775	2035	2905	2893.85	0.29	-348	2981	2942	2901	2862	2821	2922	2842	33	870	500	1970	5	1	6624733	190	-4.22	0.32	12	0.06	-680.00	8894.00	4770	20240214	-39.83	2315	20241118	23.97	3565	-19.50	20250116	2620	9.54	20250205	4770	-39.83	20240214	2315	23.97	20241118	0.09	N	308100	500	33 억	19474	N	N	N	N
45	20250212	131102	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-15	5	-0.52	7730370	2664	37.65	2905	3055	2865	3775	2035	2905	2901.79	0.29	-476	2981	2942	2901	2862	2821	2922	2842	33	870	500	1970	5	1	6624733	191	-4.25	0.32	12	0.04	-680.00	8894.00	4770	20240214	-39.41	2315	20241118	24.84	3565	-18.93	20250116	2620	10.31	20250205	4770	-39.41	20240214	2315	24.84	20241118	0.09	N	308100	500	33 억	19474	N	N	N	N
46	20250212	121058	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-15	5	-0.52	7207055	2482	35.08	2905	3055	2865	3775	2035	2905	2903.73	0.29	-366	2981	2942	2901	2862	2821	2922	2842	33	870	500	1970	5	1	6624733	191	-4.25	0.32	12	0.04	-680.00	8894.00	4770	20240214	-39.41	2315	20241118	24.84	3565	-18.93	20250116	2620	10.31	20250205	4770	-39.41	20240214	2315	24.84	20241118	0.09	N	308100	500	33 억	19474	N	N	N	N
47	20250212	111057	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-35	5	-1.20	6921830	2384	33.69	2905	3055	2865	3775	2035	2905	2903.45	0.29	-300	2981	2942	2901	2862	2821	2922	2842	33	870	500	1970	5	1	6624733	190	-4.22	0.32	12	0.04	-680.00	8894.00	4770	20240214	-39.83	2315	20241118	23.97	3565	-19.50	20250116	2620	9.54	20250205	4770	-39.83	20240214	2315	23.97	20241118	0.09	N	308100	500	33 억	19474	N	N	N	N
48	20250212	101050	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	15	2	0.52	5609590	1928	27.25	2905	3055	2880	3775	2035	2905	2909.54	0.29	-267	2981	2942	2901	2862	2821	2922	2842	33	870	500	1970	5	1	6624733	193	-4.29	0.33	12	0.03	-680.00	8894.00	4770	20240214	-38.78	2315	20241118	26.13	3565	-18.09	20250116	2620	11.45	20250205	4770	-38.78	20240214	2315	26.13	20241118	0.09	N	308100	500	33 억	19474	N	N	N	N
49	20250212	091012	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	35	2	1.20	4863490	1672	23.63	2905	3055	2880	3775	2035	2905	2908.79	0.29	-151	2981	2942	2901	2862	2821	2922	2842	33	870	500	1970	5	1	6624733	195	-4.32	0.33	12	0.03	-680.00	8894.00	4770	20240214	-38.36	2315	20241118	27.00	3565	-17.53	20250116	2620	12.21	20250205	4770	-38.36	20240214	2315	27.00	20241118	0.09	N	308100	500	33 억	19474	N	N	N	N
50	20250211	161101	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-40	5	-1.36	20430885	7075	13.89	2920	2940	2860	3825	2065	2945	2887.75	0.30	-598	3215	3080	2920	2785	2625	3147	2852	33	880	500	2000	5	1	6624733	192	-4.27	0.33	12	0.11	-680.00	8894.00	4770	20240214	-39.10	2315	20241118	25.49	3565	-18.51	20250116	2620	10.88	20250205	4770	-39.10	20240214	2315	25.49	20241118	0.09	N	308100	500	33 억	20065	N	Y	N	N
51	20250211	151102	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-80	5	-2.72	17451945	6045	11.87	2920	2940	2860	3825	2065	2945	2887.00	0.30	-41	3215	3080	2920	2785	2625	3147	2852	33	880	500	2000	5	1	6624733	190	-4.21	0.32	12	0.09	-680.00	8894.00	4770	20240214	-39.94	2315	20241118	23.76	3565	-19.64	20250116	2620	9.35	20250205	4770	-39.94	20240214	2315	23.76	20241118	0.09	N	308100	500	33 억	20065	N	N	N	N
52	20250211	141100	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-35	5	-1.19	14943740	5172	10.15	2920	2940	2860	3825	2065	2945	2889.34	0.30	-448	3215	3080	2920	2785	2625	3147	2852	33	880	500	2000	5	1	6624733	193	-4.28	0.33	12	0.08	-680.00	8894.00	4770	20240214	-38.99	2315	20241118	25.70	3565	-18.37	20250116	2620	11.07	20250205	4770	-38.99	20240214	2315	25.70	20241118	0.09	N	308100	500	33 억	20065	N	N	N	N
53	20250211	131101	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	-60	5	-2.04	14626785	5062	9.94	2920	2940	2860	3825	2065	2945	2889.52	0.30	-420	3215	3080	2920	2785	2625	3147	2852	33	880	500	2000	5	1	6624733	191	-4.24	0.32	12	0.08	-680.00	8894.00	4770	20240214	-39.52	2315	20241118	24.62	3565	-19.07	20250116	2620	10.11	20250205	4770	-39.52	20240214	2315	24.62	20241118	0.09	N	308100	500	33 억	20065	N	N	N	N
54	20250211	121059	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-75	5	-2.55	13021415	4501	8.84	2920	2940	2870	3825	2065	2945	2892.99	0.30	-436	3215	3080	2920	2785	2625	3147	2852	33	880	500	2000	5	1	6624733	190	-4.22	0.32	12	0.07	-680.00	8894.00	4770	20240214	-39.83	2315	20241118	23.97	3565	-19.50	20250116	2620	9.54	20250205	4770	-39.83	20240214	2315	23.97	20241118	0.09	N	308100	500	33 억	20065	N	N	N	N
55	20250211	111101	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-30	5	-1.02	8798300	3037	5.96	2920	2940	2870	3825	2065	2945	2897.02	0.30	-656	3215	3080	2920	2785	2625	3147	2852	33	880	500	2000	5	1	6624733	193	-4.29	0.33	12	0.05	-680.00	8894.00	4770	20240214	-38.89	2315	20241118	25.92	3565	-18.23	20250116	2620	11.26	20250205	4770	-38.89	20240214	2315	25.92	20241118	0.09	N	308100	500	33 억	20065	N	N	N	N
56	20250211	101100	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-55	5	-1.87	8054675	2781	5.46	2920	2940	2870	3825	2065	2945	2896.31	0.30	-599	3215	3080	2920	2785	2625	3147	2852	33	880	500	2000	5	1	6624733	191	-4.25	0.32	12	0.04	-680.00	8894.00	4770	20240214	-39.41	2315	20241118	24.84	3565	-18.93	20250116	2620	10.31	20250205	4770	-39.41	20240214	2315	24.84	20241118	0.09	N	308100	500	33 억	20065	N	N	N	N
57	20250211	091105	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-35	5	-1.19	3426990	1180	2.32	2920	2940	2870	3825	2065	2945	2904.19	0.30	-172	3215	3080	2920	2785	2625	3147	2852	33	880	500	2000	5	1	6624733	193	-4.28	0.33	12	0.02	-680.00	8894.00	4770	20240214	-38.99	2315	20241118	25.70	3565	-18.37	20250116	2620	11.07	20250205	4770	-38.99	20240214	2315	25.70	20241118	0.09	N	308100	500	33 억	20065	N	N	N	N
58	20250210	161053	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	160	2	5.75	146107795	50880	533.28	2785	3055	2760	3620	1950	2785	2871.62	0.32	-1333	3055	2920	2830	2695	2605	2987	2762	33	835	500	1890	5	1	6624733	195	-4.33	0.33	12	0.77	-680.00	8894.00	4770	20240214	-38.26	2315	20241118	27.21	3565	-17.39	20250116	2620	12.40	20250205	4770	-38.26	20240214	2315	27.21	20241118	0.09	N	308100	500	33 억	21393	N	N	N	N
59	20250210	151053	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	70	2	2.51	137371545	47871	501.74	2785	3055	2760	3620	1950	2785	2869.62	0.32	-606	3055	2920	2830	2695	2605	2987	2762	33	835	500	1890	5	1	6624733	189	-4.20	0.32	12	0.72	-680.00	8894.00	4770	20240214	-40.15	2315	20241118	23.33	3565	-19.92	20250116	2620	8.97	20250205	4770	-40.15	20240214	2315	23.33	20241118	0.09	N	308100	500	33 억	21393	N	N	N	N
60	20250210	141053	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	60	2	2.15	131354450	45764	479.66	2785	3055	2760	3620	1950	2785	2870.26	0.32	-758	3055	2920	2830	2695	2605	2987	2762	33	835	500	1890	5	1	6624733	188	-4.18	0.32	12	0.69	-680.00	8894.00	4770	20240214	-40.36	2315	20241118	22.89	3565	-20.20	20250116	2620	8.59	20250205	4770	-40.36	20240214	2315	22.89	20241118	0.09	N	308100	500	33 억	21393	N	N	N	N
61	20250210	131055	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	40	2	1.44	123923080	43143	452.19	2785	3055	2760	3620	1950	2785	2872.38	0.32	-1266	3055	2920	2830	2695	2605	2987	2762	33	835	500	1890	5	1	6624733	187	-4.15	0.32	12	0.65	-680.00	8894.00	4770	20240214	-40.78	2315	20241118	22.03	3565	-20.76	20250116	2620	7.82	20250205	4770	-40.78	20240214	2315	22.03	20241118	0.09	N	308100	500	33 억	21393	N	N	N	N
62	20250210	121050	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	30	2	1.08	117924735	41015	429.88	2785	3055	2760	3620	1950	2785	2875.16	0.32	-12	3055	2920	2830	2695	2605	2987	2762	33	835	500	1890	5	1	6624733	186	-4.14	0.32	12	0.62	-680.00	8894.00	4770	20240214	-40.99	2315	20241118	21.60	3565	-21.04	20250116	2620	7.44	20250205	4770	-40.99	20240214	2315	21.60	20241118	0.09	N	308100	500	33 억	21393	N	N	N	N
63	20250210	111046	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	35	2	1.26	112659985	39151	410.34	2785	3055	2760	3620	1950	2785	2877.58	0.32	223	3055	2920	2830	2695	2605	2987	2762	33	835	500	1890	5	1	6624733	187	-4.15	0.32	12	0.59	-680.00	8894.00	4770	20240214	-40.88	2315	20241118	21.81	3565	-20.90	20250116	2620	7.63	20250205	4770	-40.88	20240214	2315	21.81	20241118	0.09	N	308100	500	33 억	21393	N	N	N	N
64	20250210	101045	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	0	3	0.00	13206605	4745	49.73	2785	2785	2765	3620	1950	2785	2783.27	0.32	-438	3055	2920	2830	2695	2605	2987	2762	33	835	500	1890	5	1	6624733	184	-4.10	0.31	12	0.07	-680.00	8894.00	4770	20240214	-41.61	2315	20241118	20.30	3565	-21.88	20250116	2620	6.30	20250205	4770	-41.61	20240214	2315	20.30	20241118	0.09	N	308100	500	33 억	21393	N	N	N	N
65	20250210	091044	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	0	3	0.00	6579680	2363	24.77	2785	2785	2780	3620	1950	2785	2784.46	0.32	-384	3055	2920	2830	2695	2605	2987	2762	33	835	500	1890	5	1	6624733	184	-4.10	0.31	12	0.04	-680.00	8894.00	4770	20240214	-41.61	2315	20241118	20.30	3565	-21.88	20250116	2620	6.30	20250205	4770	-41.61	20240214	2315	20.30	20241118	0.09	N	308100	500	33 억	21393	N	N	N	N
66	20250207	161033	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	5	2	0.18	27039765	9541	218.93	2780	2965	2740	3610	1950	2780	2834.06	0.35	-1661	2810	2795	2765	2750	2720	2802	2757	33	830	500	1890	5	1	6624733	184	-4.10	0.31	12	0.14	-680.00	8894.00	4770	20240214	-41.61	2315	20241118	20.30	3565	-21.88	20250116	2620	6.30	20250205	4770	-41.61	20240214	2315	20.30	20241118	0.09	N	308100	500	33 억	23048	N	N	N	N
67	20250207	151035	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-5	5	-0.18	26711135	9423	216.22	2780	2965	2740	3610	1950	2780	2834.67	0.35	-1661	2810	2795	2765	2750	2720	2802	2757	33	830	500	1890	5	1	6624733	184	-4.08	0.31	12	0.14	-680.00	8894.00	4770	20240214	-41.82	2315	20241118	19.87	3565	-22.16	20250116	2620	5.92	20250205	4770	-41.82	20240214	2315	19.87	20241118	0.09	N	308100	500	33 억	23048	N	N	N	N
68	20250207	141036	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-10	5	-0.36	26115370	9208	211.29	2780	2965	2740	3610	1950	2780	2836.16	0.35	-1624	2810	2795	2765	2750	2720	2802	2757	33	830	500	1890	5	1	6624733	184	-4.07	0.31	12	0.14	-680.00	8894.00	4770	20240214	-41.93	2315	20241118	19.65	3565	-22.30	20250116	2620	5.73	20250205	4770	-41.93	20240214	2315	19.65	20241118	0.09	N	308100	500	33 억	23048	N	N	N	N
69	20250207	131033	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-15	5	-0.54	23312565	8190	187.93	2780	2965	2760	3610	1950	2780	2846.47	0.35	-1439	2810	2795	2765	2750	2720	2802	2757	33	830	500	1890	5	1	6624733	183	-4.07	0.31	12	0.12	-680.00	8894.00	4770	20240214	-42.03	2315	20241118	19.44	3565	-22.44	20250116	2620	5.53	20250205	4770	-42.03	20240214	2315	19.44	20241118	0.09	N	308100	500	33 억	23048	N	N	N	N
70	20250207	121031	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	25	2	0.90	17709485	6175	141.69	2780	2965	2780	3610	1950	2780	2867.93	0.35	-1425	2810	2795	2765	2750	2720	2802	2757	33	830	500	1890	5	1	6624733	186	-4.12	0.32	12	0.09	-680.00	8894.00	4770	20240214	-41.19	2315	20241118	21.17	3565	-21.32	20250116	2620	7.06	20250205	4770	-41.19	20240214	2315	21.17	20241118	0.09	N	308100	500	33 억	23048	N	N	N	N
71	20250207	111030	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	5	2	0.18	17354550	6048	138.78	2780	2965	2780	3610	1950	2780	2869.47	0.35	-1411	2810	2795	2765	2750	2720	2802	2757	33	830	500	1890	5	1	6624733	184	-4.10	0.31	12	0.09	-680.00	8894.00	4770	20240214	-41.61	2315	20241118	20.30	3565	-21.88	20250116	2620	6.30	20250205	4770	-41.61	20240214	2315	20.30	20241118	0.09	N	308100	500	33 억	23048	N	N	N	N
72	20250207	101035	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	50	2	1.80	16502030	5744	131.80	2780	2965	2780	3610	1950	2780	2872.92	0.35	-1198	2810	2795	2765	2750	2720	2802	2757	33	830	500	1890	5	1	6624733	187	-4.16	0.32	12	0.09	-680.00	8894.00	4770	20240214	-40.67	2315	20241118	22.25	3565	-20.62	20250116	2620	8.02	20250205	4770	-40.67	20240214	2315	22.25	20241118	0.09	N	308100	500	33 억	23048	N	N	N	N
73	20250207	091040	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	25	2	0.90	3677585	1312	30.11	2780	2885	2780	3610	1950	2780	2803.04	0.35	-153	2810	2795	2765	2750	2720	2802	2757	33	830	500	1890	5	1	6624733	186	-4.12	0.32	12	0.02	-680.00	8894.00	4770	20240214	-41.19	2315	20241118	21.17	3565	-21.32	20250116	2620	7.06	20250205	4770	-41.19	20240214	2315	21.17	20241118	0.09	N	308100	500	33 억	23048	N	N	N	N
74	20250206	161007	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	5	2	0.18	12049135	4356	27.23	2775	2780	2735	3605	1945	2775	2766.10	0.36	-709	2998	2886	2753	2641	2508	2820	2575	33	830	500	1880	5	1	6624733	184	-4.09	0.31	12	0.07	-680.00	8894.00	4770	20240214	-41.72	2315	20241118	20.09	3565	-22.02	20250116	2620	6.11	20250205	4770	-41.72	20240214	2315	20.09	20241118	0.09	N	308100	500	33 억	23751	N	N	N	N
75	20250206	151012	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-10	5	-0.36	9609305	3477	21.74	2775	2775	2735	3605	1945	2775	2763.68	0.36	-691	2998	2886	2753	2641	2508	2820	2575	33	830	500	1880	5	1	6624733	183	-4.07	0.31	12	0.05	-680.00	8894.00	4770	20240214	-42.03	2315	20241118	19.44	3565	-22.44	20250116	2620	5.53	20250205	4770	-42.03	20240214	2315	19.44	20241118	0.09	N	308100	500	33 억	23751	N	N	N	N
76	20250206	141011	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-15	5	-0.54	8824045	3193	19.96	2775	2775	2735	3605	1945	2775	2763.56	0.36	-691	2998	2886	2753	2641	2508	2820	2575	33	830	500	1880	5	1	6624733	183	-4.06	0.31	12	0.05	-680.00	8894.00	4770	20240214	-42.14	2315	20241118	19.22	3565	-22.58	20250116	2620	5.34	20250205	4770	-42.14	20240214	2315	19.22	20241118	0.09	N	308100	500	33 억	23751	N	N	N	N
77	20250206	131009	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-20	5	-0.72	7945025	2874	17.97	2775	2775	2735	3605	1945	2775	2764.45	0.36	-686	2998	2886	2753	2641	2508	2820	2575	33	830	500	1880	5	1	6624733	183	-4.05	0.31	12	0.04	-680.00	8894.00	4770	20240214	-42.24	2315	20241118	19.01	3565	-22.72	20250116	2620	5.15	20250205	4770	-42.24	20240214	2315	19.01	20241118	0.09	N	308100	500	33 억	23751	N	N	N	N
78	20250206	121006	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-15	5	-0.54	7793250	2819	17.62	2775	2775	2735	3605	1945	2775	2764.54	0.36	-636	2998	2886	2753	2641	2508	2820	2575	33	830	500	1880	5	1	6624733	183	-4.06	0.31	12	0.04	-680.00	8894.00	4770	20240214	-42.14	2315	20241118	19.22	3565	-22.58	20250116	2620	5.34	20250205	4770	-42.14	20240214	2315	19.22	20241118	0.09	N	308100	500	33 억	23751	N	N	N	N
79	20250206	111001	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-15	5	-0.54	7655250	2769	17.31	2775	2775	2735	3605	1945	2775	2764.63	0.36	-586	2998	2886	2753	2641	2508	2820	2575	33	830	500	1880	5	1	6624733	183	-4.06	0.31	12	0.04	-680.00	8894.00	4770	20240214	-42.14	2315	20241118	19.22	3565	-22.58	20250116	2620	5.34	20250205	4770	-42.14	20240214	2315	19.22	20241118	0.09	N	308100	500	33 억	23751	N	N	N	N
80	20250206	101001	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-10	5	-0.36	6125965	2211	13.82	2775	2775	2755	3605	1945	2775	2770.68	0.36	-536	2998	2886	2753	2641	2508	2820	2575	33	830	500	1880	5	1	6624733	183	-4.07	0.31	12	0.03	-680.00	8894.00	4770	20240214	-42.03	2315	20241118	19.44	3565	-22.44	20250116	2620	5.53	20250205	4770	-42.03	20240214	2315	19.44	20241118	0.09	N	308100	500	33 억	23751	N	N	N	N
81	20250206	091014	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-5	5	-0.18	3249870	1172	7.33	2775	2775	2765	3605	1945	2775	2772.93	0.36	-473	2998	2886	2753	2641	2508	2820	2575	33	830	500	1880	5	1	6624733	184	-4.07	0.31	12	0.02	-680.00	8894.00	4770	20240214	-41.93	2315	20241118	19.65	3565	-22.30	20250116	2620	5.73	20250205	4770	-41.93	20240214	2315	19.65	20241118	0.09	N	308100	500	33 억	23751	N	N	N	N
82	20250205	160957	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-15	5	-0.54	43458615	15996	112.75	2790	2865	2620	3625	1955	2790	2716.84	0.33	1802	2903	2846	2783	2726	2663	2850	2730	33	835	500	1890	5	1	6624733	184	-4.08	0.31	12	0.24	-680.00	8894.00	4770	20240214	-41.82	2315	20241118	19.87	3565	-22.16	20250116	2620	5.92	20250205	4770	-41.82	20240214	2315	19.87	20241118	0.09	N	308100	500	33 억	21918	N	N	N	N
83	20250205	151001	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	-150	5	-5.38	32366585	11914	83.98	2790	2865	2620	3625	1955	2790	2716.68	0.33	1408	2903	2846	2783	2726	2663	2850	2730	33	835	500	1890	5	1	6624733	175	-3.88	0.30	12	0.18	-680.00	8894.00	4770	20240214	-44.65	2315	20241118	14.04	3565	-25.95	20250116	2620	0.76	20250205	4770	-44.65	20240214	2315	14.04	20241118	0.09	N	308100	500	33 억	21918	N	N	N	N
84	20250205	141000	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	35	2	1.25	5843360	2071	14.60	2790	2865	2755	3625	1955	2790	2821.52	0.33	-453	2903	2846	2783	2726	2663	2850	2730	33	835	500	1890	5	1	6624733	187	-4.15	0.32	12	0.03	-680.00	8894.00	4770	20240214	-40.78	2315	20241118	22.03	3565	-20.76	20250116	2720	3.86	20250203	4770	-40.78	20240214	2315	22.03	20241118	0.09	N	308100	500	33 억	21918	N	N	N	N
85	20250205	130957	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	45	2	1.61	5602850	1986	14.00	2790	2865	2755	3625	1955	2790	2821.17	0.33	-445	2903	2846	2783	2726	2663	2850	2730	33	835	500	1890	5	1	6624733	188	-4.17	0.32	12	0.03	-680.00	8894.00	4770	20240214	-40.57	2315	20241118	22.46	3565	-20.48	20250116	2720	4.23	20250203	4770	-40.57	20240214	2315	22.46	20241118	0.09	N	308100	500	33 억	21918	N	N	N	N
86	20250205	121003	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	45	2	1.61	5288345	1875	13.22	2790	2865	2755	3625	1955	2790	2820.45	0.33	-433	2903	2846	2783	2726	2663	2850	2730	33	835	500	1890	5	1	6624733	188	-4.17	0.32	12	0.03	-680.00	8894.00	4770	20240214	-40.57	2315	20241118	22.46	3565	-20.48	20250116	2720	4.23	20250203	4770	-40.57	20240214	2315	22.46	20241118	0.09	N	308100	500	33 억	21918	N	N	N	N
87	20250205	110957	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	70	2	2.51	5163600	1831	12.91	2790	2865	2755	3625	1955	2790	2820.10	0.33	-431	2903	2846	2783	2726	2663	2850	2730	33	835	500	1890	5	1	6624733	189	-4.21	0.32	12	0.03	-680.00	8894.00	4770	20240214	-40.04	2315	20241118	23.54	3565	-19.78	20250116	2720	5.15	20250203	4770	-40.04	20240214	2315	23.54	20241118	0.09	N	308100	500	33 억	21918	N	N	N	N
88	20250205	101009	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	75	2	2.69	4381770	1558	10.98	2790	2865	2755	3625	1955	2790	2812.43	0.33	-401	2903	2846	2783	2726	2663	2850	2730	33	835	500	1890	5	1	6624733	190	-4.21	0.32	12	0.02	-680.00	8894.00	4770	20240214	-39.94	2315	20241118	23.76	3565	-19.64	20250116	2720	5.33	20250203	4770	-39.94	20240214	2315	23.76	20241118	0.09	N	308100	500	33 억	21918	N	N	N	N
89	20250205	091014	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	75	2	2.69	1899255	677	4.77	2790	2865	2755	3625	1955	2790	2805.40	0.33	-45	2903	2846	2783	2726	2663	2850	2730	33	835	500	1890	5	1	6624733	190	-4.21	0.32	12	0.01	-680.00	8894.00	4770	20240214	-39.94	2315	20241118	23.76	3565	-19.64	20250116	2720	5.33	20250203	4770	-39.94	20240214	2315	23.76	20241118	0.09	N	308100	500	33 억	21918	N	N	N	N
90	20250204	160937	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-10	5	-0.36	39241450	14187	89.77	2790	2840	2720	3640	1960	2800	2766.01	0.35	-1234	2900	2850	2785	2735	2670	2817	2702	33	840	500	1900	5	1	6624733	185	-4.10	0.31	12	0.21	-680.00	8894.00	4770	20240214	-41.51	2315	20241118	20.52	3565	-21.74	20250116	2720	2.57	20250204	4770	-41.51	20240214	2315	20.52	20241118	0.09	N	308100	500	33 억	23146	N	N	N	N
91	20250204	150949	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-20	5	-0.71	37420175	13533	85.64	2790	2840	2720	3640	1960	2800	2765.11	0.35	-1060	2900	2850	2785	2735	2670	2817	2702	33	840	500	1900	5	1	6624733	184	-4.09	0.31	12	0.20	-680.00	8894.00	4770	20240214	-41.72	2315	20241118	20.09	3565	-22.02	20250116	2720	2.21	20250204	4770	-41.72	20240214	2315	20.09	20241118	0.09	N	308100	500	33 억	23146	N	N	N	N
92	20250204	140948	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-35	5	-1.25	34163860	12361	78.22	2790	2840	2720	3640	1960	2800	2763.84	0.35	-924	2900	2850	2785	2735	2670	2817	2702	33	840	500	1900	5	1	6624733	183	-4.07	0.31	12	0.19	-680.00	8894.00	4770	20240214	-42.03	2315	20241118	19.44	3565	-22.44	20250116	2720	1.65	20250204	4770	-42.03	20240214	2315	19.44	20241118	0.09	N	308100	500	33 억	23146	N	N	N	N
93	20250204	130951	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-50	5	-1.79	27059355	9813	62.10	2790	2800	2720	3640	1960	2800	2757.50	0.35	-802	2900	2850	2785	2735	2670	2817	2702	33	840	500	1900	5	1	6624733	182	-4.04	0.31	12	0.15	-680.00	8894.00	4770	20240214	-42.35	2315	20241118	18.79	3565	-22.86	20250116	2720	1.10	20250204	4770	-42.35	20240214	2315	18.79	20241118	0.09	N	308100	500	33 억	23146	N	N	N	N
94	20250204	121002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-60	5	-2.14	21436010	7767	49.15	2790	2800	2720	3640	1960	2800	2759.88	0.35	-607	2900	2850	2785	2735	2670	2817	2702	33	840	500	1900	5	1	6624733	182	-4.03	0.31	12	0.12	-680.00	8894.00	4770	20240214	-42.56	2315	20241118	18.36	3565	-23.14	20250116	2720	0.74	20250204	4770	-42.56	20240214	2315	18.36	20241118	0.09	N	308100	500	33 억	23146	N	N	N	N
95	20250204	110942	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-45	5	-1.61	15278495	5515	34.90	2790	2800	2750	3640	1960	2800	2770.35	0.35	-540	2900	2850	2785	2735	2670	2817	2702	33	840	500	1900	5	1	6624733	183	-4.05	0.31	12	0.08	-680.00	8894.00	4770	20240214	-42.24	2315	20241118	19.01	3565	-22.72	20250116	2720	1.29	20250203	4770	-42.24	20240214	2315	19.01	20241118	0.09	N	308100	500	33 억	23146	N	N	N	N
96	20250204	100947	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-50	5	-1.79	6232935	2246	14.21	2790	2800	2750	3640	1960	2800	2775.13	0.35	-779	2900	2850	2785	2735	2670	2817	2702	33	840	500	1900	5	1	6624733	182	-4.04	0.31	12	0.03	-680.00	8894.00	4770	20240214	-42.35	2315	20241118	18.79	3565	-22.86	20250116	2720	1.10	20250203	4770	-42.35	20240214	2315	18.79	20241118	0.09	N	308100	500	33 억	23146	N	N	N	N
97	20250204	090947	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-40	5	-1.43	2662795	957	6.06	2790	2800	2755	3640	1960	2800	2782.44	0.35	-222	2900	2850	2785	2735	2670	2817	2702	33	840	500	1900	5	1	6624733	183	-4.06	0.31	12	0.01	-680.00	8894.00	4770	20240214	-42.14	2315	20241118	19.22	3565	-22.58	20250116	2720	1.47	20250203	4770	-42.14	20240214	2315	19.22	20241118	0.09	N	308100	500	33 억	23146	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History