KissMeData/439580/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	161305	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11240	20	2	0.18	948117510	84540	81.45	11220	11340	11090	14580	7860	11220	11215.02	4.11	12314	11533	11376	11123	10966	10713	11455	11045	11	3360	100	6950	10	1	11170221	1256	-44.60	2.64	12	0.76	-252.00	4264.00	29450	20241016	-61.83	9680	20240805	16.12	12890	-12.80	20250110	10630	5.74	20250217	29450	-61.83	20241016	9680	16.12	20240805	2.83	N	439580	100	11 억	458568	N	N	0	N	N
3	20250219	151309	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11230	10	2	0.09	922332360	82246	79.24	11220	11340	11090	14580	7860	11220	11214.31	4.11	11096	11533	11376	11123	10966	10713	11455	11045	11	3360	100	6950	10	1	11170221	1254	-44.56	2.63	12	0.74	-252.00	4264.00	29450	20241016	-61.87	9680	20240805	16.01	12890	-12.88	20250110	10630	5.64	20250217	29450	-61.87	20241016	9680	16.01	20240805	2.83	N	439580	100	11 억	458568	N	N	0	N	N
4	20250219	141305	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11240	20	2	0.18	766253780	68373	65.88	11220	11340	11090	14580	7860	11220	11206.96	4.11	5407	11533	11376	11123	10966	10713	11455	11045	11	3360	100	6950	10	1	11170221	1256	-44.60	2.64	12	0.61	-252.00	4264.00	29450	20241016	-61.83	9680	20240805	16.12	12890	-12.80	20250110	10630	5.74	20250217	29450	-61.83	20241016	9680	16.12	20240805	2.83	N	439580	100	11 억	458568	N	N	0	N	N
5	20250219	131305	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11270	50	2	0.45	690120240	61593	59.34	11220	11340	11090	14580	7860	11220	11204.52	4.11	5460	11533	11376	11123	10966	10713	11455	11045	11	3360	100	6950	10	1	11170221	1259	-44.72	2.64	12	0.55	-252.00	4264.00	29450	20241016	-61.73	9680	20240805	16.43	12890	-12.57	20250110	10630	6.02	20250217	29450	-61.73	20241016	9680	16.43	20240805	2.83	N	439580	100	11 억	458568	N	N	0	N	N
6	20250219	121305	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11290	70	2	0.62	654265110	58416	56.28	11220	11340	11090	14580	7860	11220	11200.09	4.11	5372	11533	11376	11123	10966	10713	11455	11045	11	3360	100	6950	10	1	11170221	1261	-44.80	2.65	12	0.52	-252.00	4264.00	29450	20241016	-61.66	9680	20240805	16.63	12890	-12.41	20250110	10630	6.21	20250217	29450	-61.66	20241016	9680	16.63	20240805	2.83	N	439580	100	11 억	458568	N	N	0	N	N
7	20250219	111306	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11310	90	2	0.80	554632640	49584	47.77	11220	11340	11090	14580	7860	11220	11185.70	4.11	4934	11533	11376	11123	10966	10713	11455	11045	11	3360	100	6950	10	1	11170221	1263	-44.88	2.65	12	0.44	-252.00	4264.00	29450	20241016	-61.60	9680	20240805	16.84	12890	-12.26	20250110	10630	6.40	20250217	29450	-61.60	20241016	9680	16.84	20240805	2.83	N	439580	100	11 억	458568	N	N	0	N	N
8	20250219	101306	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11160	-60	5	-0.53	317608110	28482	27.44	11220	11230	11090	14580	7860	11220	11151.14	4.11	350	11533	11376	11123	10966	10713	11455	11045	11	3360	100	6950	10	1	11170221	1247	-44.29	2.62	12	0.25	-252.00	4264.00	29450	20241016	-62.11	9680	20240805	15.29	12890	-13.42	20250110	10630	4.99	20250217	29450	-62.11	20241016	9680	15.29	20240805	2.83	N	439580	100	11 억	458568	N	N	0	N	N
9	20250219	091308	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11160	-60	5	-0.53	67713150	6057	5.84	11220	11230	11140	14580	7860	11220	11179.19	4.11	-1678	11533	11376	11123	10966	10713	11455	11045	11	3360	100	6950	10	1	11170221	1247	-44.29	2.62	12	0.05	-252.00	4264.00	29450	20241016	-62.11	9680	20240805	15.29	12890	-13.42	20250110	10630	4.99	20250217	29450	-62.11	20241016	9680	15.29	20240805	2.83	N	439580	100	11 억	458568	N	N	0	N	N
10	20250218	161301	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11220	230	2	2.09	1142208620	103010	116.49	10990	11280	10870	14280	7700	10990	11088.25	3.95	17182	11230	11110	10870	10750	10510	11170	10810	11	3290	100	6810	10	1	11170221	1253	-44.52	2.63	12	0.92	-252.00	4264.00	29450	20241016	-61.90	9680	20240805	15.91	12890	-12.96	20250110	10630	5.55	20250217	29450	-61.90	20241016	9680	15.91	20240805	2.79	N	439580	100	11 억	441207	N	N	0	N	N
11	20250218	151302	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11200	210	2	1.91	1109730900	100113	113.21	10990	11280	10870	14280	7700	10990	11084.78	3.95	16435	11230	11110	10870	10750	10510	11170	10810	11	3290	100	6810	10	1	11170221	1251	-44.44	2.63	12	0.90	-252.00	4264.00	29450	20241016	-61.97	9680	20240805	15.70	12890	-13.11	20250110	10630	5.36	20250217	29450	-61.97	20241016	9680	15.70	20240805	2.79	N	439580	100	11 억	441207	N	N	0	N	N
12	20250218	141304	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11140	150	2	1.36	947474400	85609	96.81	10990	11280	10870	14280	7700	10990	11067.46	3.95	7944	11230	11110	10870	10750	10510	11170	10810	11	3290	100	6810	10	1	11170221	1244	-44.21	2.61	12	0.77	-252.00	4264.00	29450	20241016	-62.17	9680	20240805	15.08	12890	-13.58	20250110	10630	4.80	20250217	29450	-62.17	20241016	9680	15.08	20240805	2.79	N	439580	100	11 억	441207	N	N	0	N	N
13	20250218	131301	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11170	180	2	1.64	842986150	76221	86.20	10990	11280	10870	14280	7700	10990	11059.76	3.95	9048	11230	11110	10870	10750	10510	11170	10810	11	3290	100	6810	10	1	11170221	1248	-44.33	2.62	12	0.68	-252.00	4264.00	29450	20241016	-62.07	9680	20240805	15.39	12890	-13.34	20250110	10630	5.08	20250217	29450	-62.07	20241016	9680	15.39	20240805	2.79	N	439580	100	11 억	441207	N	N	0	N	N
14	20250218	121303	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11200	210	2	1.91	775005790	70135	79.31	10990	11280	10870	14280	7700	10990	11050.20	3.95	6019	11230	11110	10870	10750	10510	11170	10810	11	3290	100	6810	10	1	11170221	1251	-44.44	2.63	12	0.63	-252.00	4264.00	29450	20241016	-61.97	9680	20240805	15.70	12890	-13.11	20250110	10630	5.36	20250217	29450	-61.97	20241016	9680	15.70	20240805	2.79	N	439580	100	11 억	441207	N	N	0	N	N
15	20250218	111300	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11160	170	2	1.55	517691160	47172	53.35	10990	11170	10870	14280	7700	10990	10974.54	3.95	2488	11230	11110	10870	10750	10510	11170	10810	11	3290	100	6810	10	1	11170221	1247	-44.29	2.62	12	0.42	-252.00	4264.00	29450	20241016	-62.11	9680	20240805	15.29	12890	-13.42	20250110	10630	4.99	20250217	29450	-62.11	20241016	9680	15.29	20240805	2.79	N	439580	100	11 억	441207	N	N	0	N	N
16	20250218	101300	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10920	-70	5	-0.64	318797640	29191	33.01	10990	11000	10870	14280	7700	10990	10921.09	3.95	-3596	11230	11110	10870	10750	10510	11170	10810	11	3290	100	6810	10	1	11170221	1220	-43.33	2.56	12	0.26	-252.00	4264.00	29450	20241016	-62.92	9680	20240805	12.81	12890	-15.28	20250110	10630	2.73	20250217	29450	-62.92	20241016	9680	12.81	20240805	2.79	N	439580	100	11 억	441207	N	N	0	N	N
17	20250218	091305	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10890	-100	5	-0.91	149213840	13663	15.45	10990	10990	10870	14280	7700	10990	10921.02	3.95	-6196	11230	11110	10870	10750	10510	11170	10810	11	3290	100	6810	10	1	11170221	1216	-43.21	2.55	12	0.12	-252.00	4264.00	29450	20241016	-63.02	9680	20240805	12.50	12890	-15.52	20250110	10630	2.45	20250217	29450	-63.02	20241016	9680	12.50	20240805	2.79	N	439580	100	11 억	441207	N	N	0	N	N
18	20250217	161300	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10990	290	2	2.71	932568910	85796	51.69	10710	10990	10630	13910	7490	10700	10869.14	3.63	35851	11246	10972	10836	10562	10426	10905	10495	11	3210	100	6630	10	1	11170221	1228	-43.61	2.58	12	0.77	-252.00	4264.00	29450	20241016	-62.68	9680	20240805	13.53	12890	-14.74	20250110	10630	3.39	20250217	29450	-62.68	20241016	9680	13.53	20240805	2.82	N	439580	100	11 억	405580	N	N	14	N	N
19	20250217	151258	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10960	260	2	2.43	795021410	73248	44.13	10710	10990	10630	13910	7490	10700	10853.83	3.63	31788	11246	10972	10836	10562	10426	10905	10495	11	3210	100	6630	10	1	11170221	1224	-43.49	2.57	12	0.66	-252.00	4264.00	29450	20241016	-62.78	9680	20240805	13.22	12890	-14.97	20250110	10630	3.10	20250217	29450	-62.78	20241016	9680	13.22	20240805	2.82	N	439580	100	11 억	405580	N	N	14	N	N
20	20250217	141257	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10920	220	2	2.06	676816170	62458	37.63	10710	10930	10630	13910	7490	10700	10836.34	3.63	25939	11246	10972	10836	10562	10426	10905	10495	11	3210	100	6630	10	1	11170221	1220	-43.33	2.56	12	0.56	-252.00	4264.00	29450	20241016	-62.92	9680	20240805	12.81	12890	-15.28	20250110	10630	2.73	20250217	29450	-62.92	20241016	9680	12.81	20240805	2.82	N	439580	100	11 억	405580	N	N	14	N	N
21	20250217	131302	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10890	190	2	1.78	575221860	53128	32.01	10710	10930	10630	13910	7490	10700	10827.09	3.63	19612	11246	10972	10836	10562	10426	10905	10495	11	3210	100	6630	10	1	11170221	1216	-43.21	2.55	12	0.48	-252.00	4264.00	29450	20241016	-63.02	9680	20240805	12.50	12890	-15.52	20250110	10630	2.45	20250217	29450	-63.02	20241016	9680	12.50	20240805	2.82	N	439580	100	11 억	405580	N	N	14	N	N
22	20250217	121301	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10880	180	2	1.68	502471900	46436	27.98	10710	10930	10630	13910	7490	10700	10820.74	3.63	16368	11246	10972	10836	10562	10426	10905	10495	11	3210	100	6630	10	1	11170221	1215	-43.17	2.55	12	0.42	-252.00	4264.00	29450	20241016	-63.06	9680	20240805	12.40	12890	-15.59	20250110	10630	2.35	20250217	29450	-63.06	20241016	9680	12.40	20240805	2.82	N	439580	100	11 억	405580	N	N	14	N	N
23	20250217	111300	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10900	200	2	1.87	407463290	37715	22.72	10710	10930	10630	13910	7490	10700	10803.75	3.63	14694	11246	10972	10836	10562	10426	10905	10495	11	3210	100	6630	10	1	11170221	1218	-43.25	2.56	12	0.34	-252.00	4264.00	29450	20241016	-62.99	9680	20240805	12.60	12890	-15.44	20250110	10630	2.54	20250217	29450	-62.99	20241016	9680	12.60	20240805	2.82	N	439580	100	11 억	405580	N	N	14	N	N
24	20250217	101256	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10880	180	2	1.68	270872240	25180	15.17	10710	10880	10630	13910	7490	10700	10757.44	3.63	7088	11246	10972	10836	10562	10426	10905	10495	11	3210	100	6630	10	1	11170221	1215	-43.17	2.55	12	0.23	-252.00	4264.00	29450	20241016	-63.06	9680	20240805	12.40	12890	-15.59	20250110	10630	2.35	20250217	29450	-63.06	20241016	9680	12.40	20240805	2.82	N	439580	100	11 억	405580	N	N	14	N	N
25	20250217	091259	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10730	30	2	0.28	107434640	10037	6.05	10710	10770	10630	13910	7490	10700	10703.86	3.63	2406	11246	10972	10836	10562	10426	10905	10495	11	3210	100	6630	10	1	11170221	1199	-42.58	2.52	12	0.09	-252.00	4264.00	29450	20241016	-63.57	9680	20240805	10.85	12890	-16.76	20250110	10630	0.94	20250217	29450	-63.57	20241016	9680	10.85	20240805	2.82	N	439580	100	11 억	405580	N	N	14	N	N
26	20250214	161250	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10700	-80	5	-0.74	1785861170	164430	207.93	10730	11110	10700	14010	7550	10780	10861.08	3.78	-16247	11046	10912	10846	10712	10646	10880	10680	11	3230	100	6680	10	1	11170221	1195	-42.46	2.51	12	1.47	-252.00	4264.00	29450	20241016	-63.67	9680	20240805	10.54	12890	-16.99	20250110	10700	0.00	20250214	29450	-63.67	20241016	9680	10.54	20240805	2.95	N	439580	100	11 억	421745	N	N	14	N	N
27	20250214	151250	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10730	-50	5	-0.46	1682904570	154815	195.77	10730	11110	10710	14010	7550	10780	10870.42	3.78	-11695	11046	10912	10846	10712	10646	10880	10680	11	3230	100	6680	10	1	11170221	1199	-42.58	2.52	12	1.39	-252.00	4264.00	29450	20241016	-63.57	9680	20240805	10.85	12890	-16.76	20250110	10710	0.19	20250214	29450	-63.57	20241016	9680	10.85	20240805	2.95	N	439580	100	11 억	421745	N	N	0	N	N
28	20250214	141250	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10760	-20	5	-0.19	1369511930	125636	158.87	10730	11110	10730	14010	7550	10780	10900.63	3.78	-360	11046	10912	10846	10712	10646	10880	10680	11	3230	100	6680	10	1	11170221	1202	-42.70	2.52	12	1.12	-252.00	4264.00	29450	20241016	-63.46	9680	20240805	11.16	12890	-16.52	20250110	10730	0.28	20250214	29450	-63.46	20241016	9680	11.16	20240805	2.95	N	439580	100	11 억	421745	N	N	0	N	N
29	20250214	131253	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10820	40	2	0.37	1263686570	115825	146.47	10730	11110	10730	14010	7550	10780	10910.31	3.78	3809	11046	10912	10846	10712	10646	10880	10680	11	3230	100	6680	10	1	11170221	1209	-42.94	2.54	12	1.04	-252.00	4264.00	29450	20241016	-63.26	9680	20240805	11.78	12890	-16.06	20250110	10730	0.84	20250214	29450	-63.26	20241016	9680	11.78	20240805	2.95	N	439580	100	11 억	421745	N	N	0	N	N
30	20250214	121250	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10820	40	2	0.37	1123578390	102861	130.07	10730	11110	10730	14010	7550	10780	10923.27	3.78	-2082	11046	10912	10846	10712	10646	10880	10680	11	3230	100	6680	10	1	11170221	1209	-42.94	2.54	12	0.92	-252.00	4264.00	29450	20241016	-63.26	9680	20240805	11.78	12890	-16.06	20250110	10730	0.84	20250214	29450	-63.26	20241016	9680	11.78	20240805	2.95	N	439580	100	11 억	421745	N	N	0	N	N
31	20250214	111245	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10790	10	2	0.09	1042274300	95337	120.56	10730	11110	10730	14010	7550	10780	10932.53	3.78	-4882	11046	10912	10846	10712	10646	10880	10680	11	3230	100	6680	10	1	11170221	1205	-42.82	2.53	12	0.85	-252.00	4264.00	29450	20241016	-63.36	9680	20240805	11.47	12890	-16.29	20250110	10730	0.56	20250214	29450	-63.36	20241016	9680	11.47	20240805	2.95	N	439580	100	11 억	421745	N	N	0	N	N
32	20250214	101247	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10840	60	2	0.56	840733380	76636	96.91	10730	11110	10730	14010	7550	10780	10970.48	3.78	-1151	11046	10912	10846	10712	10646	10880	10680	11	3230	100	6680	10	1	11170221	1211	-43.02	2.54	12	0.69	-252.00	4264.00	29450	20241016	-63.19	9680	20240805	11.98	12890	-15.90	20250110	10730	1.03	20250214	29450	-63.19	20241016	9680	11.98	20240805	2.95	N	439580	100	11 억	421745	N	N	0	N	N
33	20250214	091251	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11000	220	2	2.04	159220760	14546	18.39	10730	11090	10730	14010	7550	10780	10946.02	3.78	5712	11046	10912	10846	10712	10646	10880	10680	11	3230	100	6680	10	1	11170221	1229	-43.65	2.58	12	0.13	-252.00	4264.00	29450	20241016	-62.65	9680	20240805	13.64	12890	-14.66	20250110	10730	2.52	20250214	29450	-62.65	20241016	9680	13.64	20240805	2.95	N	439580	100	11 억	421745	N	N	0	N	N
34	20250213	161240	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10780	-20	5	-0.19	844559300	77794	48.93	10830	10980	10780	14040	7560	10800	10856.47	3.78	-893	11266	11032	10906	10672	10546	10970	10610	11	3240	100	6690	10	1	11170221	1204	-42.78	2.53	12	0.70	-252.00	4264.00	29450	20241016	-63.40	9680	20240805	11.36	12890	-16.37	20250110	10780	0.00	20250213	29450	-63.40	20241016	9680	11.36	20240805	2.96	N	439580	100	11 억	422720	N	N	2	N	N
35	20250213	151241	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10820	20	2	0.19	799957970	73661	46.33	10830	10980	10780	14040	7560	10800	10859.99	3.78	-420	11266	11032	10906	10672	10546	10970	10610	11	3240	100	6690	10	1	11170221	1209	-42.94	2.54	12	0.66	-252.00	4264.00	29450	20241016	-63.26	9680	20240805	11.78	12890	-16.06	20250110	10780	0.37	20250213	29450	-63.26	20241016	9680	11.78	20240805	2.96	N	439580	100	11 억	422720	N	N	2	N	N
36	20250213	141237	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10820	20	2	0.19	694231920	63873	40.18	10830	10980	10790	14040	7560	10800	10868.94	3.78	5212	11266	11032	10906	10672	10546	10970	10610	11	3240	100	6690	10	1	11170221	1209	-42.94	2.54	12	0.57	-252.00	4264.00	29450	20241016	-63.26	9680	20240805	11.78	12890	-16.06	20250110	10780	0.37	20250212	29450	-63.26	20241016	9680	11.78	20240805	2.96	N	439580	100	11 억	422720	N	N	2	N	N
37	20250213	131238	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10850	50	2	0.46	554187590	50921	32.03	10830	10980	10810	14040	7560	10800	10883.28	3.78	6517	11266	11032	10906	10672	10546	10970	10610	11	3240	100	6690	10	1	11170221	1212	-43.06	2.54	12	0.46	-252.00	4264.00	29450	20241016	-63.16	9680	20240805	12.09	12890	-15.83	20250110	10780	0.65	20250212	29450	-63.16	20241016	9680	12.09	20240805	2.96	N	439580	100	11 억	422720	N	N	2	N	N
38	20250213	121237	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10900	100	2	0.93	490607350	45077	28.35	10830	10980	10810	14040	7560	10800	10883.76	3.78	4785	11266	11032	10906	10672	10546	10970	10610	11	3240	100	6690	10	1	11170221	1218	-43.25	2.56	12	0.40	-252.00	4264.00	29450	20241016	-62.99	9680	20240805	12.60	12890	-15.44	20250110	10780	1.11	20250212	29450	-62.99	20241016	9680	12.60	20240805	2.96	N	439580	100	11 억	422720	N	N	2	N	N
39	20250213	111236	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10890	90	2	0.83	429814350	39485	24.84	10830	10980	10810	14040	7560	10800	10885.51	3.78	3120	11266	11032	10906	10672	10546	10970	10610	11	3240	100	6690	10	1	11170221	1216	-43.21	2.55	12	0.35	-252.00	4264.00	29450	20241016	-63.02	9680	20240805	12.50	12890	-15.52	20250110	10780	1.02	20250212	29450	-63.02	20241016	9680	12.50	20240805	2.96	N	439580	100	11 억	422720	N	N	2	N	N
40	20250213	101238	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10870	70	2	0.65	343250470	31519	19.83	10830	10980	10810	14040	7560	10800	10890.27	3.78	1598	11266	11032	10906	10672	10546	10970	10610	11	3240	100	6690	10	1	11170221	1214	-43.13	2.55	12	0.28	-252.00	4264.00	29450	20241016	-63.09	9680	20240805	12.29	12890	-15.67	20250110	10780	0.83	20250212	29450	-63.09	20241016	9680	12.29	20240805	2.96	N	439580	100	11 억	422720	N	N	2	N	N
41	20250213	091231	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10950	150	2	1.39	86033400	7877	4.95	10830	10980	10820	14040	7560	10800	10922.10	3.78	3894	11266	11032	10906	10672	10546	10970	10610	11	3240	100	6690	10	1	11170221	1223	-43.45	2.57	12	0.07	-252.00	4264.00	29450	20241016	-62.82	9680	20240805	13.12	12890	-15.05	20250110	10780	1.58	20250212	29450	-62.82	20241016	9680	13.12	20240805	2.96	N	439580	100	11 억	422720	N	N	2	N	N
42	20250212	161228	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10800	-360	5	-3.23	1727647440	158608	156.40	11090	11140	10780	14500	7820	11160	10892.57	4.26	-53627	11446	11302	11186	11042	10926	11245	10985	11	3340	100	6910	10	1	11170221	1206	-42.86	2.53	12	1.42	-252.00	4264.00	29450	20241016	-63.33	9680	20240805	11.57	12890	-16.21	20250110	10780	0.19	20250212	29450	-63.33	20241016	9680	11.57	20240805	2.98	N	439580	100	11 억	476098	N	N	2	N	N
43	20250212	151227	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10810	-350	5	-3.14	1675444470	153776	151.63	11090	11140	10780	14500	7820	11160	10895.36	4.26	-53447	11446	11302	11186	11042	10926	11245	10985	11	3340	100	6910	10	1	11170221	1208	-42.90	2.54	12	1.38	-252.00	4264.00	29450	20241016	-63.29	9680	20240805	11.67	12890	-16.14	20250110	10780	0.28	20250212	29450	-63.29	20241016	9680	11.67	20240805	2.98	N	439580	100	11 억	476098	N	N	1	N	N
44	20250212	141229	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10810	-350	5	-3.14	1371121210	125608	123.86	11090	11140	10790	14500	7820	11160	10915.87	4.26	-46148	11446	11302	11186	11042	10926	11245	10985	11	3340	100	6910	10	1	11170221	1208	-42.90	2.54	12	1.12	-252.00	4264.00	29450	20241016	-63.29	9680	20240805	11.67	12890	-16.14	20250110	10790	0.19	20250212	29450	-63.29	20241016	9680	11.67	20240805	2.98	N	439580	100	11 억	476098	N	N	1	N	N
45	20250212	131232	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10920	-240	5	-2.15	974504130	89094	87.85	11090	11140	10900	14500	7820	11160	10937.93	4.26	-31637	11446	11302	11186	11042	10926	11245	10985	11	3340	100	6910	10	1	11170221	1220	-43.33	2.56	12	0.80	-252.00	4264.00	29450	20241016	-62.92	9680	20240805	12.81	12890	-15.28	20250110	10900	0.18	20250212	29450	-62.92	20241016	9680	12.81	20240805	2.98	N	439580	100	11 억	476098	N	N	1	N	N
46	20250212	121228	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10920	-240	5	-2.15	747579980	68287	67.34	11090	11140	10900	14500	7820	11160	10947.62	4.26	-20202	11446	11302	11186	11042	10926	11245	10985	11	3340	100	6910	10	1	11170221	1220	-43.33	2.56	12	0.61	-252.00	4264.00	29450	20241016	-62.92	9680	20240805	12.81	12890	-15.28	20250110	10900	0.18	20250212	29450	-62.92	20241016	9680	12.81	20240805	2.98	N	439580	100	11 억	476098	N	N	1	N	N
47	20250212	111226	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10940	-220	5	-1.97	658981570	60181	59.34	11090	11140	10900	14500	7820	11160	10949.99	4.26	-18086	11446	11302	11186	11042	10926	11245	10985	11	3340	100	6910	10	1	11170221	1222	-43.41	2.57	12	0.54	-252.00	4264.00	29450	20241016	-62.85	9680	20240805	13.02	12890	-15.13	20250110	10900	0.37	20250212	29450	-62.85	20241016	9680	13.02	20240805	2.98	N	439580	100	11 억	476098	N	N	1	N	N
48	20250212	101220	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10940	-220	5	-1.97	561597490	51274	50.56	11090	11140	10900	14500	7820	11160	10952.87	4.26	-17115	11446	11302	11186	11042	10926	11245	10985	11	3340	100	6910	10	1	11170221	1222	-43.41	2.57	12	0.46	-252.00	4264.00	29450	20241016	-62.85	9680	20240805	13.02	12890	-15.13	20250110	10900	0.37	20250212	29450	-62.85	20241016	9680	13.02	20240805	2.98	N	439580	100	11 억	476098	N	N	1	N	N
49	20250212	091136	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10960	-200	5	-1.79	118121780	10728	10.58	11090	11140	10940	14500	7820	11160	11010.61	4.26	-7222	11446	11302	11186	11042	10926	11245	10985	11	3340	100	6910	10	1	11170221	1224	-43.49	2.57	12	0.10	-252.00	4264.00	29450	20241016	-62.78	9680	20240805	13.22	12890	-14.97	20250110	10900	0.55	20250203	29450	-62.78	20241016	9680	13.22	20240805	2.98	N	439580	100	11 억	476098	N	N	1	N	N
50	20250211	161231	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11160	-100	5	-0.89	1111266400	99562	142.61	11330	11330	11070	14630	7890	11260	11161.55	4.27	-131	11540	11400	11190	11050	10840	11470	11120	11	3370	100	6980	10	1	11170221	1247	-44.29	2.62	12	0.89	-252.00	4264.00	29450	20241016	-62.11	9680	20240805	15.29	12890	-13.42	20250110	10900	2.39	20250203	29450	-62.11	20241016	9680	15.29	20240805	2.90	N	439580	100	11 억	476479	N	N	1	N	N
51	20250211	151232	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11140	-120	5	-1.07	901047430	80656	115.53	11330	11330	11100	14630	7890	11260	11171.49	4.27	3901	11540	11400	11190	11050	10840	11470	11120	11	3370	100	6980	10	1	11170221	1244	-44.21	2.61	12	0.72	-252.00	4264.00	29450	20241016	-62.17	9680	20240805	15.08	12890	-13.58	20250110	10900	2.20	20250203	29450	-62.17	20241016	9680	15.08	20240805	2.90	N	439580	100	11 억	476479	N	N	5	N	N
52	20250211	141230	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11210	-50	5	-0.44	798990630	71520	102.44	11330	11330	11100	14630	7890	11260	11171.57	4.27	7167	11540	11400	11190	11050	10840	11470	11120	11	3370	100	6980	10	1	11170221	1252	-44.48	2.63	12	0.64	-252.00	4264.00	29450	20241016	-61.94	9680	20240805	15.81	12890	-13.03	20250110	10900	2.84	20250203	29450	-61.94	20241016	9680	15.81	20240805	2.90	N	439580	100	11 억	476479	N	N	5	N	N
53	20250211	131232	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11180	-80	5	-0.71	645717200	57796	82.78	11330	11330	11100	14630	7890	11260	11172.35	4.27	2225	11540	11400	11190	11050	10840	11470	11120	11	3370	100	6980	10	1	11170221	1249	-44.37	2.62	12	0.52	-252.00	4264.00	29450	20241016	-62.04	9680	20240805	15.50	12890	-13.27	20250110	10900	2.57	20250203	29450	-62.04	20241016	9680	15.50	20240805	2.90	N	439580	100	11 억	476479	N	N	5	N	N
54	20250211	121229	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11170	-90	5	-0.80	586743400	52521	75.23	11330	11330	11100	14630	7890	11260	11171.60	4.27	460	11540	11400	11190	11050	10840	11470	11120	11	3370	100	6980	10	1	11170221	1248	-44.33	2.62	12	0.47	-252.00	4264.00	29450	20241016	-62.07	9680	20240805	15.39	12890	-13.34	20250110	10900	2.48	20250203	29450	-62.07	20241016	9680	15.39	20240805	2.90	N	439580	100	11 억	476479	N	N	5	N	N
55	20250211	111231	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11170	-90	5	-0.80	506699940	45353	64.96	11330	11330	11100	14630	7890	11260	11172.36	4.27	3175	11540	11400	11190	11050	10840	11470	11120	11	3370	100	6980	10	1	11170221	1248	-44.33	2.62	12	0.41	-252.00	4264.00	29450	20241016	-62.07	9680	20240805	15.39	12890	-13.34	20250110	10900	2.48	20250203	29450	-62.07	20241016	9680	15.39	20240805	2.90	N	439580	100	11 억	476479	N	N	5	N	N
56	20250211	101229	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11200	-60	5	-0.53	244868430	21869	31.32	11330	11330	11100	14630	7890	11260	11197.06	4.27	180	11540	11400	11190	11050	10840	11470	11120	11	3370	100	6980	10	1	11170221	1251	-44.44	2.63	12	0.20	-252.00	4264.00	29450	20241016	-61.97	9680	20240805	15.70	12890	-13.11	20250110	10900	2.75	20250203	29450	-61.97	20241016	9680	15.70	20240805	2.90	N	439580	100	11 억	476479	N	N	5	N	N
57	20250211	091236	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11260	0	3	0.00	46454710	4125	5.91	11330	11330	11170	14630	7890	11260	11261.75	4.27	-1006	11540	11400	11190	11050	10840	11470	11120	11	3370	100	6980	10	1	11170221	1258	-44.68	2.64	12	0.04	-252.00	4264.00	29450	20241016	-61.77	9680	20240805	16.32	12890	-12.65	20250110	10900	3.30	20250203	29450	-61.77	20241016	9680	16.32	20240805	2.90	N	439580	100	11 억	476479	N	N	5	N	N
58	20250210	161223	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11260	10	2	0.09	775264830	69198	58.14	11070	11330	10980	14620	7880	11250	11203.53	4.16	10351	11883	11566	11403	11086	10923	11485	11005	11	3370	100	6970	10	1	11170221	1258	-44.68	2.64	12	0.62	-252.00	4264.00	29450	20241016	-61.77	9680	20240805	16.32	12890	-12.65	20250110	10900	3.30	20250203	29450	-61.77	20241016	9680	16.32	20240805	2.85	N	439580	100	11 억	465161	N	Y	5	N	N
59	20250210	151223	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11300	50	2	0.44	745415620	66550	55.92	11070	11330	10980	14620	7880	11250	11200.84	4.16	9915	11883	11566	11403	11086	10923	11485	11005	11	3370	100	6970	10	1	11170221	1262	-44.84	2.65	12	0.60	-252.00	4264.00	29450	20241016	-61.63	9680	20240805	16.74	12890	-12.34	20250110	10900	3.67	20250203	29450	-61.63	20241016	9680	16.74	20240805	2.85	N	439580	100	11 억	465161	N	N	0	N	N
60	20250210	141222	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11260	10	2	0.09	686507740	61327	51.53	11070	11330	10980	14620	7880	11250	11194.22	4.16	10118	11883	11566	11403	11086	10923	11485	11005	11	3370	100	6970	10	1	11170221	1258	-44.68	2.64	12	0.55	-252.00	4264.00	29450	20241016	-61.77	9680	20240805	16.32	12890	-12.65	20250110	10900	3.30	20250203	29450	-61.77	20241016	9680	16.32	20240805	2.85	N	439580	100	11 억	465161	N	N	0	N	N
61	20250210	131225	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11290	40	2	0.36	577988470	51721	43.46	11070	11290	10980	14620	7880	11250	11175.12	4.16	6906	11883	11566	11403	11086	10923	11485	11005	11	3370	100	6970	10	1	11170221	1261	-44.80	2.65	12	0.46	-252.00	4264.00	29450	20241016	-61.66	9680	20240805	16.63	12890	-12.41	20250110	10900	3.58	20250203	29450	-61.66	20241016	9680	16.63	20240805	2.85	N	439580	100	11 억	465161	N	N	0	N	N
62	20250210	121218	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11260	10	2	0.09	430569210	38605	32.44	11070	11290	10980	14620	7880	11250	11153.20	4.16	3180	11883	11566	11403	11086	10923	11485	11005	11	3370	100	6970	10	1	11170221	1258	-44.68	2.64	12	0.35	-252.00	4264.00	29450	20241016	-61.77	9680	20240805	16.32	12890	-12.65	20250110	10900	3.30	20250203	29450	-61.77	20241016	9680	16.32	20240805	2.85	N	439580	100	11 억	465161	N	N	0	N	N
63	20250210	111214	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11240	-10	5	-0.09	377358570	33875	28.46	11070	11280	10980	14620	7880	11250	11139.73	4.16	1466	11883	11566	11403	11086	10923	11485	11005	11	3370	100	6970	10	1	11170221	1256	-44.60	2.64	12	0.30	-252.00	4264.00	29450	20241016	-61.83	9680	20240805	16.12	12890	-12.80	20250110	10900	3.12	20250203	29450	-61.83	20241016	9680	16.12	20240805	2.85	N	439580	100	11 억	465161	N	N	0	N	N
64	20250210	101213	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11240	-10	5	-0.09	307766350	27680	23.26	11070	11280	10980	14620	7880	11250	11118.72	4.16	-1782	11883	11566	11403	11086	10923	11485	11005	11	3370	100	6970	10	1	11170221	1256	-44.60	2.64	12	0.25	-252.00	4264.00	29450	20241016	-61.83	9680	20240805	16.12	12890	-12.80	20250110	10900	3.12	20250203	29450	-61.83	20241016	9680	16.12	20240805	2.85	N	439580	100	11 억	465161	N	N	0	N	N
65	20250210	091213	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11050	-200	5	-1.78	125551440	11377	9.56	11070	11240	10980	14620	7880	11250	11035.53	4.16	-4765	11883	11566	11403	11086	10923	11485	11005	11	3370	100	6970	10	1	11170221	1234	-43.85	2.59	12	0.10	-252.00	4264.00	29450	20241016	-62.48	9680	20240805	14.15	12890	-14.27	20250110	10900	1.38	20250203	29450	-62.48	20241016	9680	14.15	20240805	2.85	N	439580	100	11 억	465161	N	N	0	N	N
66	20250207	161200	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11250	-350	5	-3.02	1342947740	118571	117.13	11500	11720	11240	15080	8120	11600	11326.32	4.54	-40731	12180	11890	11640	11350	11100	12035	11495	11	3480	100	7190	10	1	11170221	1257	-44.64	2.64	12	1.06	-252.00	4264.00	29450	20241016	-61.80	9680	20240805	16.22	12890	-12.72	20250110	10900	3.21	20250203	29450	-61.80	20241016	9680	16.22	20240805	2.81	N	439580	100	11 억	506618	N	N	0	N	N
67	20250207	151202	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11250	-350	5	-3.02	1270347430	112116	110.75	11500	11720	11240	15080	8120	11600	11330.65	4.54	-37551	12180	11890	11640	11350	11100	12035	11495	11	3480	100	7190	10	1	11170221	1257	-44.64	2.64	12	1.00	-252.00	4264.00	29450	20241016	-61.80	9680	20240805	16.22	12890	-12.72	20250110	10900	3.21	20250203	29450	-61.80	20241016	9680	16.22	20240805	2.81	N	439580	100	11 억	506618	N	N	0	N	N
68	20250207	141201	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11270	-330	5	-2.84	1130206180	99688	98.48	11500	11720	11240	15080	8120	11600	11337.43	4.54	-32849	12180	11890	11640	11350	11100	12035	11495	11	3480	100	7190	10	1	11170221	1259	-44.72	2.64	12	0.89	-252.00	4264.00	29450	20241016	-61.73	9680	20240805	16.43	12890	-12.57	20250110	10900	3.39	20250203	29450	-61.73	20241016	9680	16.43	20240805	2.81	N	439580	100	11 억	506618	N	N	0	N	N
69	20250207	131159	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11260	-340	5	-2.93	1010143800	89019	87.94	11500	11720	11240	15080	8120	11600	11347.51	4.54	-27334	12180	11890	11640	11350	11100	12035	11495	11	3480	100	7190	10	1	11170221	1258	-44.68	2.64	12	0.80	-252.00	4264.00	29450	20241016	-61.77	9680	20240805	16.32	12890	-12.65	20250110	10900	3.30	20250203	29450	-61.77	20241016	9680	16.32	20240805	2.81	N	439580	100	11 억	506618	N	N	0	N	N
70	20250207	121158	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11350	-250	5	-2.16	857980870	75517	74.60	11500	11720	11250	15080	8120	11600	11361.43	4.54	-21042	12180	11890	11640	11350	11100	12035	11495	11	3480	100	7190	10	1	11170221	1268	-45.04	2.66	12	0.68	-252.00	4264.00	29450	20241016	-61.46	9680	20240805	17.25	12890	-11.95	20250110	10900	4.13	20250203	29450	-61.46	20241016	9680	17.25	20240805	2.81	N	439580	100	11 억	506618	N	N	0	N	N
71	20250207	111155	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11290	-310	5	-2.67	711555920	62529	61.77	11500	11720	11260	15080	8120	11600	11379.61	4.54	-21362	12180	11890	11640	11350	11100	12035	11495	11	3480	100	7190	10	1	11170221	1261	-44.80	2.65	12	0.56	-252.00	4264.00	29450	20241016	-61.66	9680	20240805	16.63	12890	-12.41	20250110	10900	3.58	20250203	29450	-61.66	20241016	9680	16.63	20240805	2.81	N	439580	100	11 억	506618	N	N	0	N	N
72	20250207	101201	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11360	-240	5	-2.07	469486850	41082	40.58	11500	11720	11320	15080	8120	11600	11428.04	4.54	-20038	12180	11890	11640	11350	11100	12035	11495	11	3480	100	7190	10	1	11170221	1269	-45.08	2.66	12	0.37	-252.00	4264.00	29450	20241016	-61.43	9680	20240805	17.36	12890	-11.87	20250110	10900	4.22	20250203	29450	-61.43	20241016	9680	17.36	20240805	2.81	N	439580	100	11 억	506618	N	N	0	N	N
73	20250207	091208	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11500	-100	5	-0.86	53176900	4628	4.57	11500	11720	11430	15080	8120	11600	11490.25	4.54	-657	12180	11890	11640	11350	11100	12035	11495	11	3480	100	7190	10	1	11170221	1285	-45.63	2.70	12	0.04	-252.00	4264.00	29450	20241016	-60.95	9680	20240805	18.80	12890	-10.78	20250110	10900	5.50	20250203	29450	-60.95	20241016	9680	18.80	20240805	2.81	N	439580	100	11 억	506618	N	N	0	N	N
74	20250206	161129	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11600	220	2	1.93	1184958770	101212	174.07	11390	11930	11390	14790	7970	11380	11707.80	4.58	-5225	11666	11522	11426	11282	11186	11475	11235	11	3410	100	7050	10	1	11170221	1296	-46.03	2.72	12	0.91	-252.00	4264.00	29450	20241016	-60.61	9680	20240805	19.83	12890	-10.01	20250110	10900	6.42	20250203	29450	-60.61	20241016	9680	19.83	20240805	2.83	N	439580	100	11 억	512044	N	N	0	N	N
75	20250206	151136	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11600	220	2	1.93	1138808550	97233	167.23	11390	11930	11390	14790	7970	11380	11712.16	4.58	-6568	11666	11522	11426	11282	11186	11475	11235	11	3410	100	7050	10	1	11170221	1296	-46.03	2.72	12	0.87	-252.00	4264.00	29450	20241016	-60.61	9680	20240805	19.83	12890	-10.01	20250110	10900	6.42	20250203	29450	-60.61	20241016	9680	19.83	20240805	2.83	N	439580	100	11 억	512044	N	N	0	N	N
76	20250206	141134	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11600	220	2	1.93	1052185600	89766	154.39	11390	11930	11390	14790	7970	11380	11721.43	4.58	-5245	11666	11522	11426	11282	11186	11475	11235	11	3410	100	7050	10	1	11170221	1296	-46.03	2.72	12	0.80	-252.00	4264.00	29450	20241016	-60.61	9680	20240805	19.83	12890	-10.01	20250110	10900	6.42	20250203	29450	-60.61	20241016	9680	19.83	20240805	2.83	N	439580	100	11 억	512044	N	N	0	N	N
77	20250206	131131	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11640	260	2	2.28	977170880	83306	143.28	11390	11930	11390	14790	7970	11380	11729.90	4.58	-4356	11666	11522	11426	11282	11186	11475	11235	11	3410	100	7050	10	1	11170221	1300	-46.19	2.73	12	0.75	-252.00	4264.00	29450	20241016	-60.48	9680	20240805	20.25	12890	-9.70	20250110	10900	6.79	20250203	29450	-60.48	20241016	9680	20.25	20240805	2.83	N	439580	100	11 억	512044	N	N	0	N	N
78	20250206	121128	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11640	260	2	2.28	949666880	80944	139.22	11390	11930	11390	14790	7970	11380	11732.39	4.58	-3769	11666	11522	11426	11282	11186	11475	11235	11	3410	100	7050	10	1	11170221	1300	-46.19	2.73	12	0.72	-252.00	4264.00	29450	20241016	-60.48	9680	20240805	20.25	12890	-9.70	20250110	10900	6.79	20250203	29450	-60.48	20241016	9680	20.25	20240805	2.83	N	439580	100	11 억	512044	N	N	0	N	N
79	20250206	111124	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11630	250	2	2.20	886297260	75513	129.87	11390	11930	11390	14790	7970	11380	11737.02	4.58	-3378	11666	11522	11426	11282	11186	11475	11235	11	3410	100	7050	10	1	11170221	1299	-46.15	2.73	12	0.68	-252.00	4264.00	29450	20241016	-60.51	9680	20240805	20.14	12890	-9.78	20250110	10900	6.70	20250203	29450	-60.51	20241016	9680	20.14	20240805	2.83	N	439580	100	11 억	512044	N	N	0	N	N
80	20250206	101123	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11690	310	2	2.72	758680190	64573	111.06	11390	11930	11390	14790	7970	11380	11749.19	4.58	1591	11666	11522	11426	11282	11186	11475	11235	11	3410	100	7050	10	1	11170221	1306	-46.39	2.74	12	0.58	-252.00	4264.00	29450	20241016	-60.31	9680	20240805	20.76	12890	-9.31	20250110	10900	7.25	20250203	29450	-60.31	20241016	9680	20.76	20240805	2.83	N	439580	100	11 억	512044	N	N	0	N	N
81	20250206	091136	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11790	410	2	3.60	314386130	26917	46.29	11390	11880	11390	14790	7970	11380	11679.84	4.58	5086	11666	11522	11426	11282	11186	11475	11235	11	3410	100	7050	10	1	11170221	1317	-46.79	2.77	12	0.24	-252.00	4264.00	29450	20241016	-59.97	9680	20240805	21.80	12890	-8.53	20250110	10900	8.17	20250203	29450	-59.97	20241016	9680	21.80	20240805	2.83	N	439580	100	11 억	512044	N	N	0	N	N
82	20250205	161118	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11380	-80	5	-0.70	650246620	56953	52.47	11430	11570	11330	14890	8030	11460	11417.56	4.62	-4468	11933	11696	11373	11136	10813	11815	11255	11	3430	100	7100	10	1	11170221	1271	-45.16	2.67	12	0.51	-252.00	4264.00	29450	20241016	-61.36	9680	20240805	17.56	12890	-11.71	20250110	10900	4.40	20250203	29450	-61.36	20241016	9680	17.56	20240805	2.91	N	439580	100	11 억	516389	N	N	0	N	N
83	20250205	151122	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11410	-50	5	-0.44	590968760	51747	47.68	11430	11570	11330	14890	8030	11460	11420.35	4.62	-3945	11933	11696	11373	11136	10813	11815	11255	11	3430	100	7100	10	1	11170221	1275	-45.28	2.68	12	0.46	-252.00	4264.00	29450	20241016	-61.26	9680	20240805	17.87	12890	-11.48	20250110	10900	4.68	20250203	29450	-61.26	20241016	9680	17.87	20240805	2.91	N	439580	100	11 억	516389	N	N	0	N	N
84	20250205	141121	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11420	-40	5	-0.35	493310300	43201	39.80	11430	11570	11330	14890	8030	11460	11418.96	4.62	-3567	11933	11696	11373	11136	10813	11815	11255	11	3430	100	7100	10	1	11170221	1276	-45.32	2.68	12	0.39	-252.00	4264.00	29450	20241016	-61.22	9680	20240805	17.98	12890	-11.40	20250110	10900	4.77	20250203	29450	-61.22	20241016	9680	17.98	20240805	2.91	N	439580	100	11 억	516389	N	N	0	N	N
85	20250205	131119	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11460	0	3	0.00	457279120	40053	36.90	11430	11570	11330	14890	8030	11460	11416.85	4.62	-3148	11933	11696	11373	11136	10813	11815	11255	11	3430	100	7100	10	1	11170221	1280	-45.48	2.69	12	0.36	-252.00	4264.00	29450	20241016	-61.09	9680	20240805	18.39	12890	-11.09	20250110	10900	5.14	20250203	29450	-61.09	20241016	9680	18.39	20240805	2.91	N	439580	100	11 억	516389	N	N	0	N	N
86	20250205	121123	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11460	0	3	0.00	385287190	33774	31.12	11430	11570	11330	14890	8030	11460	11407.80	4.62	-4072	11933	11696	11373	11136	10813	11815	11255	11	3430	100	7100	10	1	11170221	1280	-45.48	2.69	12	0.30	-252.00	4264.00	29450	20241016	-61.09	9680	20240805	18.39	12890	-11.09	20250110	10900	5.14	20250203	29450	-61.09	20241016	9680	18.39	20240805	2.91	N	439580	100	11 억	516389	N	N	0	N	N
87	20250205	111117	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11410	-50	5	-0.44	306767260	26901	24.78	11430	11570	11330	14890	8030	11460	11403.56	4.62	-6003	11933	11696	11373	11136	10813	11815	11255	11	3430	100	7100	10	1	11170221	1275	-45.28	2.68	12	0.24	-252.00	4264.00	29450	20241016	-61.26	9680	20240805	17.87	12890	-11.48	20250110	10900	4.68	20250203	29450	-61.26	20241016	9680	17.87	20240805	2.91	N	439580	100	11 억	516389	N	N	0	N	N
88	20250205	101126	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11380	-80	5	-0.70	225240800	19723	18.17	11430	11570	11350	14890	8030	11460	11420.21	4.62	-6914	11933	11696	11373	11136	10813	11815	11255	11	3430	100	7100	10	1	11170221	1271	-45.16	2.67	12	0.18	-252.00	4264.00	29450	20241016	-61.36	9680	20240805	17.56	12890	-11.71	20250110	10900	4.40	20250203	29450	-61.36	20241016	9680	17.56	20240805	2.91	N	439580	100	11 억	516389	N	N	0	N	N
89	20250205	091138	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11480	20	2	0.17	39064950	3409	3.14	11430	11570	11420	14890	8030	11460	11459.36	4.62	-515	11933	11696	11373	11136	10813	11815	11255	11	3430	100	7100	10	1	11170221	1282	-45.56	2.69	12	0.03	-252.00	4264.00	29450	20241016	-61.02	9680	20240805	18.60	12890	-10.94	20250110	10900	5.32	20250203	29450	-61.02	20241016	9680	18.60	20240805	2.91	N	439580	100	11 억	516389	N	N	0	N	N
90	20250204	161055	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11460	410	2	3.71	1233811120	108309	71.54	11060	11610	11050	14360	7740	11050	11391.60	4.26	40538	11696	11372	11136	10812	10576	11255	10695	11	3310	100	6850	10	1	11170221	1280	-45.48	2.69	12	0.97	-252.00	4264.00	29450	20241016	-61.09	9680	20240805	18.39	12890	-11.09	20250110	10900	5.14	20250203	29450	-61.09	20241016	9680	18.39	20240805	2.92	N	439580	100	11 억	476155	N	N	0	N	N
91	20250204	151108	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11390	340	2	3.08	1189442420	104432	68.98	11060	11610	11050	14360	7740	11050	11389.70	4.26	38652	11696	11372	11136	10812	10576	11255	10695	11	3310	100	6850	10	1	11170221	1272	-45.20	2.67	12	0.93	-252.00	4264.00	29450	20241016	-61.32	9680	20240805	17.67	12890	-11.64	20250110	10900	4.50	20250203	29450	-61.32	20241016	9680	17.67	20240805	2.92	N	439580	100	11 억	476155	N	N	0	N	N
92	20250204	141107	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11430	380	2	3.44	1098326470	96432	63.69	11060	11610	11050	14360	7740	11050	11389.72	4.26	37376	11696	11372	11136	10812	10576	11255	10695	11	3310	100	6850	10	1	11170221	1277	-45.36	2.68	12	0.86	-252.00	4264.00	29450	20241016	-61.19	9680	20240805	18.08	12890	-11.33	20250110	10900	4.86	20250203	29450	-61.19	20241016	9680	18.08	20240805	2.92	N	439580	100	11 억	476155	N	N	0	N	N
93	20250204	131111	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11440	390	2	3.53	1003176640	88140	58.21	11060	11610	11050	14360	7740	11050	11381.70	4.26	37724	11696	11372	11136	10812	10576	11255	10695	11	3310	100	6850	10	1	11170221	1278	-45.40	2.68	12	0.79	-252.00	4264.00	29450	20241016	-61.15	9680	20240805	18.18	12890	-11.25	20250110	10900	4.95	20250203	29450	-61.15	20241016	9680	18.18	20240805	2.92	N	439580	100	11 억	476155	N	N	0	N	N
94	20250204	121123	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11490	440	2	3.98	941716540	82784	54.68	11060	11610	11050	14360	7740	11050	11375.67	4.26	36506	11696	11372	11136	10812	10576	11255	10695	11	3310	100	6850	10	1	11170221	1283	-45.60	2.69	12	0.74	-252.00	4264.00	29450	20241016	-60.98	9680	20240805	18.70	12890	-10.86	20250110	10900	5.41	20250203	29450	-60.98	20241016	9680	18.70	20240805	2.92	N	439580	100	11 억	476155	N	N	0	N	N
95	20250204	111103	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11600	550	2	4.98	859338210	75628	49.95	11060	11610	11050	14360	7740	11050	11362.78	4.26	33937	11696	11372	11136	10812	10576	11255	10695	11	3310	100	6850	10	1	11170221	1296	-46.03	2.72	12	0.68	-252.00	4264.00	29450	20241016	-60.61	9680	20240805	19.83	12890	-10.01	20250110	10900	6.42	20250203	29450	-60.61	20241016	9680	19.83	20240805	2.92	N	439580	100	11 억	476155	N	N	0	N	N
96	20250204	101107	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11370	320	2	2.90	449353100	39888	26.35	11060	11400	11050	14360	7740	11050	11265.48	4.26	19179	11696	11372	11136	10812	10576	11255	10695	11	3310	100	6850	10	1	11170221	1270	-45.12	2.67	12	0.36	-252.00	4264.00	29450	20241016	-61.39	9680	20240805	17.46	12890	-11.79	20250110	10900	4.31	20250203	29450	-61.39	20241016	9680	17.46	20240805	2.92	N	439580	100	11 억	476155	N	N	0	N	N
97	20250204	091105	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11300	250	2	2.26	177096650	15866	10.48	11060	11340	11050	14360	7740	11050	11162.16	4.26	8700	11696	11372	11136	10812	10576	11255	10695	11	3310	100	6850	10	1	11170221	1262	-44.84	2.65	12	0.14	-252.00	4264.00	29450	20241016	-61.63	9680	20240805	16.74	12890	-12.34	20250110	10900	3.67	20250203	29450	-61.63	20241016	9680	16.74	20240805	2.92	N	439580	100	11 억	476155	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History