KissMeData/010470/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

41 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	160249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7730	250	2	3.34	780076920	102206	461.84	7450	7750	7450	9720	5240	7480	7632.15	1.33	26142	7573	7526	7463	7416	7353	7550	7440	120	2240	1000	5230	10	1	11975050	926	9.42	0.78	12	0.85	821.00	9913.00	9900	20240220	-21.92	5650	20240909	36.81	7750	-0.26	20250219	6750	14.52	20250109	9900	-21.92	20240220	5650	36.81	20240909	3.42	N	010470	1000	119 억	159475	N	N	N	N
3	20250219	150251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7720	240	2	3.21	725375930	95121	429.83	7450	7750	7450	9720	5240	7480	7625.82	1.33	29175	7573	7526	7463	7416	7353	7550	7440	120	2240	1000	5230	10	1	11975050	924	9.40	0.78	12	0.79	821.00	9913.00	9900	20240220	-22.02	5650	20240909	36.64	7750	-0.39	20250219	6750	14.37	20250109	9900	-22.02	20240220	5650	36.64	20240909	3.42	N	010470	1000	119 억	159475	N	N	N	N
4	20250219	140249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7640	160	2	2.14	561417370	73827	333.61	7450	7700	7450	9720	5240	7480	7604.50	1.33	14593	7573	7526	7463	7416	7353	7550	7440	120	2240	1000	5230	10	1	11975050	915	9.31	0.77	12	0.62	821.00	9913.00	9900	20240220	-22.83	5650	20240909	35.22	7700	-0.78	20250219	6750	13.19	20250109	9900	-22.83	20240220	5650	35.22	20240909	3.42	N	010470	1000	119 억	159475	N	N	N	N
5	20250219	130249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7680	200	2	2.67	547922640	72062	325.63	7450	7700	7450	9720	5240	7480	7603.49	1.33	14834	7573	7526	7463	7416	7353	7550	7440	120	2240	1000	5230	10	1	11975050	920	9.35	0.77	12	0.60	821.00	9913.00	9900	20240220	-22.42	5650	20240909	35.93	7700	-0.26	20250219	6750	13.78	20250109	9900	-22.42	20240220	5650	35.93	20240909	3.42	N	010470	1000	119 억	159475	N	N	N	N
6	20250219	120249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7590	110	2	1.47	452261070	59551	269.10	7450	7680	7450	9720	5240	7480	7594.52	1.33	11522	7573	7526	7463	7416	7353	7550	7440	120	2240	1000	5230	10	1	11975050	909	9.24	0.77	12	0.50	821.00	9913.00	9900	20240220	-23.33	5650	20240909	34.34	7680	-1.17	20250219	6750	12.44	20250109	9900	-23.33	20240220	5650	34.34	20240909	3.42	N	010470	1000	119 억	159475	N	N	N	N
7	20250219	110250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7570	90	2	1.20	396169770	52143	235.62	7450	7680	7450	9720	5240	7480	7597.76	1.33	12129	7573	7526	7463	7416	7353	7550	7440	120	2240	1000	5230	10	1	11975050	907	9.22	0.76	12	0.44	821.00	9913.00	9900	20240220	-23.54	5650	20240909	33.98	7680	-1.43	20250219	6750	12.15	20250109	9900	-23.54	20240220	5650	33.98	20240909	3.42	N	010470	1000	119 억	159475	N	N	N	N
8	20250219	100249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7610	130	2	1.74	246388340	32548	147.08	7450	7650	7450	9720	5240	7480	7570.00	1.33	9818	7573	7526	7463	7416	7353	7550	7440	120	2240	1000	5230	10	1	11975050	911	9.27	0.77	12	0.27	821.00	9913.00	9900	20240220	-23.13	5650	20240909	34.69	7650	-0.52	20250219	6750	12.74	20250109	9900	-23.13	20240220	5650	34.69	20240909	3.42	N	010470	1000	119 억	159475	N	N	N	N
9	20250219	090250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7480	0	3	0.00	216080	29	0.13	7450	7480	7450	9720	5240	7480	7451.03	1.33	-2	7573	7526	7463	7416	7353	7550	7440	120	2240	1000	5230	10	1	11975050	896	9.11	0.75	12	0.00	821.00	9913.00	9900	20240220	-24.44	5650	20240909	32.39	7630	-1.97	20250217	6750	10.81	20250109	9900	-24.44	20240220	5650	32.39	20240909	3.42	N	010470	1000	119 억	159475	N	N	N	N
10	20250218	160248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7480	-10	5	-0.13	163867100	21957	40.17	7450	7510	7400	9730	5250	7490	7463.09	1.31	2242	7750	7620	7500	7370	7250	7560	7310	120	2240	1000	5240	10	1	11975050	896	9.11	0.75	12	0.18	821.00	9913.00	9900	20240220	-24.44	5650	20240909	32.39	7630	-1.97	20250217	6750	10.81	20250109	9900	-24.44	20240220	5650	32.39	20240909	3.41	N	010470	1000	119 억	157234	N	N	N	N
11	20250218	150249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7480	-10	5	-0.13	161342560	21619	39.55	7450	7510	7400	9730	5250	7490	7463.00	1.31	2195	7750	7620	7500	7370	7250	7560	7310	120	2240	1000	5240	10	1	11975050	896	9.11	0.75	12	0.18	821.00	9913.00	9900	20240220	-24.44	5650	20240909	32.39	7630	-1.97	20250217	6750	10.81	20250109	9900	-24.44	20240220	5650	32.39	20240909	3.41	N	010470	1000	119 억	157234	N	N	N	N
12	20250218	140249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7490	0	3	0.00	155958620	20898	38.24	7450	7510	7400	9730	5250	7490	7462.85	1.31	2098	7750	7620	7500	7370	7250	7560	7310	120	2240	1000	5240	10	1	11975050	897	9.12	0.76	12	0.17	821.00	9913.00	9900	20240220	-24.34	5650	20240909	32.57	7630	-1.83	20250217	6750	10.96	20250109	9900	-24.34	20240220	5650	32.57	20240909	3.41	N	010470	1000	119 억	157234	N	N	N	N
13	20250218	130248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7470	-20	5	-0.27	140595830	18841	34.47	7450	7510	7400	9730	5250	7490	7462.23	1.31	1927	7750	7620	7500	7370	7250	7560	7310	120	2240	1000	5240	10	1	11975050	895	9.10	0.75	12	0.16	821.00	9913.00	9900	20240220	-24.55	5650	20240909	32.21	7630	-2.10	20250217	6750	10.67	20250109	9900	-24.55	20240220	5650	32.21	20240909	3.41	N	010470	1000	119 억	157234	N	N	N	N
14	20250218	120249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7500	10	2	0.13	122801860	16465	30.12	7450	7510	7400	9730	5250	7490	7458.36	1.31	371	7750	7620	7500	7370	7250	7560	7310	120	2240	1000	5240	10	1	11975050	898	9.14	0.76	12	0.14	821.00	9913.00	9900	20240220	-24.24	5650	20240909	32.74	7630	-1.70	20250217	6750	11.11	20250109	9900	-24.24	20240220	5650	32.74	20240909	3.41	N	010470	1000	119 억	157234	N	N	N	N
15	20250218	110249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7450	-40	5	-0.53	109216670	14649	26.80	7450	7510	7400	9730	5250	7490	7455.57	1.31	-438	7750	7620	7500	7370	7250	7560	7310	120	2240	1000	5240	10	1	11975050	892	9.07	0.75	12	0.12	821.00	9913.00	9900	20240220	-24.75	5650	20240909	31.86	7630	-2.36	20250217	6750	10.37	20250109	9900	-24.75	20240220	5650	31.86	20240909	3.41	N	010470	1000	119 억	157234	N	N	N	N
16	20250218	100249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7460	-30	5	-0.40	67575400	9061	16.58	7450	7510	7400	9730	5250	7490	7457.83	1.31	-922	7750	7620	7500	7370	7250	7560	7310	120	2240	1000	5240	10	1	11975050	893	9.09	0.75	12	0.08	821.00	9913.00	9900	20240220	-24.65	5650	20240909	32.04	7630	-2.23	20250217	6750	10.52	20250109	9900	-24.65	20240220	5650	32.04	20240909	3.41	N	010470	1000	119 억	157234	N	N	N	N
17	20250218	090249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7410	-80	5	-1.07	17431870	2345	4.29	7450	7450	7400	9730	5250	7490	7433.63	1.31	-1291	7750	7620	7500	7370	7250	7560	7310	120	2240	1000	5240	10	1	11975050	887	9.03	0.75	12	0.02	821.00	9913.00	9900	20240220	-25.15	5650	20240909	31.15	7630	-2.88	20250217	6750	9.78	20250109	9900	-25.15	20240220	5650	31.15	20240909	3.41	N	010470	1000	119 억	157234	N	N	N	N
18	20250217	160248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7490	60	2	0.81	408692520	54513	201.21	7590	7630	7380	9650	5210	7430	7497.16	1.38	-7642	7570	7500	7410	7340	7250	7455	7295	120	2220	1000	5200	10	1	11975050	897	9.12	0.76	12	0.46	821.00	9913.00	9900	20240220	-24.34	5650	20240909	32.57	7630	-1.83	20250217	6750	10.96	20250109	9900	-24.34	20240220	5650	32.57	20240909	3.41	N	010470	1000	119 억	164876	N	N	N	N
19	20250217	150248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7430	0	3	0.00	392599570	52356	193.25	7590	7630	7380	9650	5210	7430	7498.65	1.38	-6603	7570	7500	7410	7340	7250	7455	7295	120	2220	1000	5200	10	1	11975050	890	9.05	0.75	12	0.44	821.00	9913.00	9900	20240220	-24.95	5650	20240909	31.50	7630	-2.62	20250217	6750	10.07	20250109	9900	-24.95	20240220	5650	31.50	20240909	3.41	N	010470	1000	119 억	164876	N	N	N	N
20	20250217	140248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7430	0	3	0.00	372390290	49634	183.21	7590	7630	7380	9650	5210	7430	7502.73	1.38	-7320	7570	7500	7410	7340	7250	7455	7295	120	2220	1000	5200	10	1	11975050	890	9.05	0.75	12	0.41	821.00	9913.00	9900	20240220	-24.95	5650	20240909	31.50	7630	-2.62	20250217	6750	10.07	20250109	9900	-24.95	20240220	5650	31.50	20240909	3.41	N	010470	1000	119 억	164876	N	N	N	N
21	20250217	130249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7410	-20	5	-0.27	358468650	47756	176.27	7590	7630	7410	9650	5210	7430	7506.25	1.38	-7173	7570	7500	7410	7340	7250	7455	7295	120	2220	1000	5200	10	1	11975050	887	9.03	0.75	12	0.40	821.00	9913.00	9900	20240220	-25.15	5650	20240909	31.15	7630	-2.88	20250217	6750	9.78	20250109	9900	-25.15	20240220	5650	31.15	20240909	3.41	N	010470	1000	119 억	164876	N	N	N	N
22	20250217	120249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7470	40	2	0.54	325126970	43270	159.72	7590	7630	7430	9650	5210	7430	7513.91	1.38	-5509	7570	7500	7410	7340	7250	7455	7295	120	2220	1000	5200	10	1	11975050	895	9.10	0.75	12	0.36	821.00	9913.00	9900	20240220	-24.55	5650	20240909	32.21	7630	-2.10	20250217	6750	10.67	20250109	9900	-24.55	20240220	5650	32.21	20240909	3.41	N	010470	1000	119 억	164876	N	N	N	N
23	20250217	110249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7470	40	2	0.54	290165420	38588	142.43	7590	7630	7430	9650	5210	7430	7519.58	1.38	-7695	7570	7500	7410	7340	7250	7455	7295	120	2220	1000	5200	10	1	11975050	895	9.10	0.75	12	0.32	821.00	9913.00	9900	20240220	-24.55	5650	20240909	32.21	7630	-2.10	20250217	6750	10.67	20250109	9900	-24.55	20240220	5650	32.21	20240909	3.41	N	010470	1000	119 억	164876	N	N	N	N
24	20250217	100248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7470	40	2	0.54	235603220	31259	115.38	7590	7630	7460	9650	5210	7430	7537.13	1.38	-7114	7570	7500	7410	7340	7250	7455	7295	120	2220	1000	5200	10	1	11975050	895	9.10	0.75	12	0.26	821.00	9913.00	9900	20240220	-24.55	5650	20240909	32.21	7630	-2.10	20250217	6750	10.67	20250109	9900	-24.55	20240220	5650	32.21	20240909	3.41	N	010470	1000	119 억	164876	N	N	N	N
25	20250217	090248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7550	120	2	1.62	47297370	6247	23.06	7590	7590	7510	9650	5210	7430	7571.21	1.38	-648	7570	7500	7410	7340	7250	7455	7295	120	2220	1000	5200	10	1	11975050	904	9.20	0.76	12	0.05	821.00	9913.00	9900	20240220	-23.74	5650	20240909	33.63	7590	-0.53	20250217	6750	11.85	20250109	9900	-23.74	20240220	5650	33.63	20240909	3.41	N	010470	1000	119 억	164876	N	N	N	N
26	20250214	160247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7430	-20	5	-0.27	199050090	26785	68.73	7440	7480	7320	9680	5220	7450	7431.40	1.43	-6570	7576	7512	7436	7372	7296	7545	7405	120	2230	1000	5210	10	1	11975050	890	9.05	0.75	12	0.22	821.00	9913.00	9900	20240220	-24.95	5650	20240909	31.50	7540	-1.46	20250205	6750	10.07	20250109	9900	-24.95	20240220	5650	31.50	20240909	3.38	N	010470	1000	119 억	171451	N	N	N	N
27	20250214	150246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7420	-30	5	-0.40	189015600	25432	65.25	7440	7480	7320	9680	5220	7450	7432.20	1.43	-6071	7576	7512	7436	7372	7296	7545	7405	120	2230	1000	5210	10	1	11975050	889	9.04	0.75	12	0.21	821.00	9913.00	9900	20240220	-25.05	5650	20240909	31.33	7540	-1.59	20250205	6750	9.93	20250109	9900	-25.05	20240220	5650	31.33	20240909	3.38	N	010470	1000	119 억	171451	N	N	N	N
28	20250214	140248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7450	0	3	0.00	175862750	23662	60.71	7440	7480	7320	9680	5220	7450	7432.29	1.43	-5229	7576	7512	7436	7372	7296	7545	7405	120	2230	1000	5210	10	1	11975050	892	9.07	0.75	12	0.20	821.00	9913.00	9900	20240220	-24.75	5650	20240909	31.86	7540	-1.19	20250205	6750	10.37	20250109	9900	-24.75	20240220	5650	31.86	20240909	3.38	N	010470	1000	119 억	171451	N	N	N	N
29	20250214	130247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7450	0	3	0.00	153031140	20598	52.85	7440	7480	7320	9680	5220	7450	7429.42	1.43	-3978	7576	7512	7436	7372	7296	7545	7405	120	2230	1000	5210	10	1	11975050	892	9.07	0.75	12	0.17	821.00	9913.00	9900	20240220	-24.75	5650	20240909	31.86	7540	-1.19	20250205	6750	10.37	20250109	9900	-24.75	20240220	5650	31.86	20240909	3.38	N	010470	1000	119 억	171451	N	N	N	N
30	20250214	120247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7470	20	2	0.27	146326670	19698	50.54	7440	7480	7320	9680	5220	7450	7428.50	1.43	-3438	7576	7512	7436	7372	7296	7545	7405	120	2230	1000	5210	10	1	11975050	895	9.10	0.75	12	0.16	821.00	9913.00	9900	20240220	-24.55	5650	20240909	32.21	7540	-0.93	20250205	6750	10.67	20250109	9900	-24.55	20240220	5650	32.21	20240909	3.38	N	010470	1000	119 억	171451	N	N	N	N
31	20250214	110246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7450	0	3	0.00	129243190	17407	44.66	7440	7470	7320	9680	5220	7450	7424.78	1.43	-3087	7576	7512	7436	7372	7296	7545	7405	120	2230	1000	5210	10	1	11975050	892	9.07	0.75	12	0.15	821.00	9913.00	9900	20240220	-24.75	5650	20240909	31.86	7540	-1.19	20250205	6750	10.37	20250109	9900	-24.75	20240220	5650	31.86	20240909	3.38	N	010470	1000	119 억	171451	N	N	N	N
32	20250214	100247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7410	-40	5	-0.54	55463260	7496	19.23	7440	7460	7320	9680	5220	7450	7399.05	1.43	-1889	7576	7512	7436	7372	7296	7545	7405	120	2230	1000	5210	10	1	11975050	887	9.03	0.75	12	0.06	821.00	9913.00	9900	20240220	-25.15	5650	20240909	31.15	7540	-1.72	20250205	6750	9.78	20250109	9900	-25.15	20240220	5650	31.15	20240909	3.38	N	010470	1000	119 억	171451	N	N	N	N
33	20250214	090247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7450	0	3	0.00	14686740	1974	5.06	7440	7450	7430	9680	5220	7450	7440.09	1.43	-259	7576	7512	7436	7372	7296	7545	7405	120	2230	1000	5210	10	1	11975050	892	9.07	0.75	12	0.02	821.00	9913.00	9900	20240220	-24.75	5650	20240909	31.86	7540	-1.19	20250205	6750	10.37	20250109	9900	-24.75	20240220	5650	31.86	20240909	3.38	N	010470	1000	119 억	171451	N	N	N	N
34	20250213	160245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7450	10	2	0.13	288107570	38783	77.77	7400	7500	7360	9670	5210	7440	7428.43	1.50	-7837	7613	7526	7393	7306	7173	7570	7350	120	2230	1000	5200	10	1	11975050	892	9.07	0.75	12	0.32	821.00	9913.00	9900	20240220	-24.75	5650	20240909	31.86	7540	-1.19	20250205	6750	10.37	20250109	9900	-24.75	20240220	5650	31.86	20240909	3.35	N	010470	1000	119 억	179291	N	N	N	N
35	20250213	150245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7400	-40	5	-0.54	274672260	36972	74.14	7400	7500	7360	9670	5210	7440	7429.20	1.50	-7585	7613	7526	7393	7306	7173	7570	7350	120	2230	1000	5200	10	1	11975050	886	9.01	0.75	12	0.31	821.00	9913.00	9900	20240220	-25.25	5650	20240909	30.97	7540	-1.86	20250205	6750	9.63	20250109	9900	-25.25	20240220	5650	30.97	20240909	3.35	N	010470	1000	119 억	179291	N	N	N	N
36	20250213	140245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7460	20	2	0.27	209837320	28232	56.61	7400	7500	7360	9670	5210	7440	7432.61	1.50	-6579	7613	7526	7393	7306	7173	7570	7350	120	2230	1000	5200	10	1	11975050	893	9.09	0.75	12	0.24	821.00	9913.00	9900	20240220	-24.65	5650	20240909	32.04	7540	-1.06	20250205	6750	10.52	20250109	9900	-24.65	20240220	5650	32.04	20240909	3.35	N	010470	1000	119 억	179291	N	N	N	N
37	20250213	130246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7460	20	2	0.27	163294160	21979	44.08	7400	7500	7360	9670	5210	7440	7429.55	1.50	-6043	7613	7526	7393	7306	7173	7570	7350	120	2230	1000	5200	10	1	11975050	893	9.09	0.75	12	0.18	821.00	9913.00	9900	20240220	-24.65	5650	20240909	32.04	7540	-1.06	20250205	6750	10.52	20250109	9900	-24.65	20240220	5650	32.04	20240909	3.35	N	010470	1000	119 억	179291	N	N	N	N
38	20250213	120245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7430	-10	5	-0.13	75086880	10133	20.32	7400	7460	7360	9670	5210	7440	7410.13	1.50	-4312	7613	7526	7393	7306	7173	7570	7350	120	2230	1000	5200	10	1	11975050	890	9.05	0.75	12	0.08	821.00	9913.00	9900	20240220	-24.95	5650	20240909	31.50	7540	-1.46	20250205	6750	10.07	20250109	9900	-24.95	20240220	5650	31.50	20240909	3.35	N	010470	1000	119 억	179291	N	N	N	N
39	20250213	110244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7410	-30	5	-0.40	67492800	9107	18.26	7400	7460	7360	9670	5210	7440	7411.09	1.50	-4213	7613	7526	7393	7306	7173	7570	7350	120	2230	1000	5200	10	1	11975050	887	9.03	0.75	12	0.08	821.00	9913.00	9900	20240220	-25.15	5650	20240909	31.15	7540	-1.72	20250205	6750	9.78	20250109	9900	-25.15	20240220	5650	31.15	20240909	3.35	N	010470	1000	119 억	179291	N	N	N	N
40	20250213	100246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7420	-20	5	-0.27	39337310	5315	10.66	7400	7460	7360	9670	5210	7440	7401.19	1.50	-2600	7613	7526	7393	7306	7173	7570	7350	120	2230	1000	5200	10	1	11975050	889	9.04	0.75	12	0.04	821.00	9913.00	9900	20240220	-25.05	5650	20240909	31.33	7540	-1.59	20250205	6750	9.93	20250109	9900	-25.05	20240220	5650	31.33	20240909	3.35	N	010470	1000	119 억	179291	N	N	N	N
41	20250213	090244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7460	20	2	0.27	3655620	492	0.99	7400	7460	7390	9670	5210	7440	7430.12	1.50	-52	7613	7526	7393	7306	7173	7570	7350	120	2230	1000	5200	10	1	11975050	893	9.09	0.75	12	0.00	821.00	9913.00	9900	20240220	-24.65	5650	20240909	32.04	7540	-1.06	20250205	6750	10.52	20250109	9900	-24.65	20240220	5650	32.04	20240909	3.35	N	010470	1000	119 억	179291	N	N	N	N
42	20250212	160244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7440	170	2	2.34	363984400	49118	171.60	7310	7480	7260	9450	5090	7270	7410.41	1.42	8960	7410	7340	7250	7180	7090	7375	7215	120	2180	1000	5080	10	1	11975050	891	9.06	0.75	12	0.41	821.00	9913.00	9900	20240220	-24.85	5650	20240909	31.68	7540	-1.33	20250205	6750	10.22	20250109	9900	-24.85	20240220	5650	31.68	20240909	3.34	N	010470	1000	119 억	169947	N	N	N	N
43	20250212	150244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7420	150	2	2.06	330368560	44602	155.83	7310	7480	7260	9450	5090	7270	7407.03	1.42	8858	7410	7340	7250	7180	7090	7375	7215	120	2180	1000	5080	10	1	11975050	889	9.04	0.75	12	0.37	821.00	9913.00	9900	20240220	-25.05	5650	20240909	31.33	7540	-1.59	20250205	6750	9.93	20250109	9900	-25.05	20240220	5650	31.33	20240909	3.34	N	010470	1000	119 억	169947	N	N	N	N
44	20250212	140244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7430	160	2	2.20	265249940	35837	125.20	7310	7480	7260	9450	5090	7270	7401.57	1.42	6243	7410	7340	7250	7180	7090	7375	7215	120	2180	1000	5080	10	1	11975050	890	9.05	0.75	12	0.30	821.00	9913.00	9900	20240220	-24.95	5650	20240909	31.50	7540	-1.46	20250205	6750	10.07	20250109	9900	-24.95	20240220	5650	31.50	20240909	3.34	N	010470	1000	119 억	169947	N	N	N	N
45	20250212	130244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7420	150	2	2.06	178031230	24128	84.30	7310	7430	7260	9450	5090	7270	7378.62	1.42	1736	7410	7340	7250	7180	7090	7375	7215	120	2180	1000	5080	10	1	11975050	889	9.04	0.75	12	0.20	821.00	9913.00	9900	20240220	-25.05	5650	20240909	31.33	7540	-1.59	20250205	6750	9.93	20250109	9900	-25.05	20240220	5650	31.33	20240909	3.34	N	010470	1000	119 억	169947	N	N	N	N
46	20250212	120244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7400	130	2	1.79	140245660	19028	66.48	7310	7430	7260	9450	5090	7270	7370.49	1.42	-574	7410	7340	7250	7180	7090	7375	7215	120	2180	1000	5080	10	1	11975050	886	9.01	0.75	12	0.16	821.00	9913.00	9900	20240220	-25.25	5650	20240909	30.97	7540	-1.86	20250205	6750	9.63	20250109	9900	-25.25	20240220	5650	30.97	20240909	3.34	N	010470	1000	119 억	169947	N	N	N	N
47	20250212	110244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7400	130	2	1.79	126075880	17111	59.78	7310	7430	7260	9450	5090	7270	7368.12	1.42	-481	7410	7340	7250	7180	7090	7375	7215	120	2180	1000	5080	10	1	11975050	886	9.01	0.75	12	0.14	821.00	9913.00	9900	20240220	-25.25	5650	20240909	30.97	7540	-1.86	20250205	6750	9.63	20250109	9900	-25.25	20240220	5650	30.97	20240909	3.34	N	010470	1000	119 억	169947	N	N	N	N
48	20250212	100244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7400	130	2	1.79	51962230	7084	24.75	7310	7410	7260	9450	5090	7270	7335.15	1.42	-874	7410	7340	7250	7180	7090	7375	7215	120	2180	1000	5080	10	1	11975050	886	9.01	0.75	12	0.06	821.00	9913.00	9900	20240220	-25.25	5650	20240909	30.97	7540	-1.86	20250205	6750	9.63	20250109	9900	-25.25	20240220	5650	30.97	20240909	3.34	N	010470	1000	119 억	169947	N	N	N	N
49	20250212	090245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7310	40	2	0.55	8443300	1160	4.05	7310	7310	7270	9450	5090	7270	7278.71	1.42	-1038	7410	7340	7250	7180	7090	7375	7215	120	2180	1000	5080	10	1	11975050	875	8.90	0.74	12	0.01	821.00	9913.00	9900	20240220	-26.16	5650	20240909	29.38	7540	-3.05	20250205	6750	8.30	20250109	9900	-26.16	20240220	5650	29.38	20240909	3.34	N	010470	1000	119 억	169947	N	N	N	N
50	20250211	160243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7270	40	2	0.55	204796560	28223	92.62	7230	7320	7160	9390	5070	7230	7256.35	1.37	5905	7596	7412	7306	7122	7016	7360	7070	120	2160	1000	5060	10	1	11975050	871	8.86	0.73	12	0.24	821.00	9913.00	9900	20240220	-26.57	5650	20240909	28.67	7540	-3.58	20250205	6750	7.70	20250109	9900	-26.57	20240220	5650	28.67	20240909	3.32	N	010470	1000	119 억	164126	N	N	N	N
51	20250211	150244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7290	60	2	0.83	202387990	27892	91.53	7230	7320	7160	9390	5070	7230	7256.13	1.37	5834	7596	7412	7306	7122	7016	7360	7070	120	2160	1000	5060	10	1	11975050	873	8.88	0.74	12	0.23	821.00	9913.00	9900	20240220	-26.36	5650	20240909	29.03	7540	-3.32	20250205	6750	8.00	20250109	9900	-26.36	20240220	5650	29.03	20240909	3.32	N	010470	1000	119 억	164126	N	N	N	N
52	20250211	140245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7280	50	2	0.69	124064060	17139	56.24	7230	7300	7160	9390	5070	7230	7238.70	1.37	3523	7596	7412	7306	7122	7016	7360	7070	120	2160	1000	5060	10	1	11975050	872	8.87	0.73	12	0.14	821.00	9913.00	9900	20240220	-26.46	5650	20240909	28.85	7540	-3.45	20250205	6750	7.85	20250109	9900	-26.46	20240220	5650	28.85	20240909	3.32	N	010470	1000	119 억	164126	N	N	N	N
53	20250211	130242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7280	50	2	0.69	115237930	15926	52.26	7230	7300	7160	9390	5070	7230	7235.84	1.37	3816	7596	7412	7306	7122	7016	7360	7070	120	2160	1000	5060	10	1	11975050	872	8.87	0.73	12	0.13	821.00	9913.00	9900	20240220	-26.46	5650	20240909	28.85	7540	-3.45	20250205	6750	7.85	20250109	9900	-26.46	20240220	5650	28.85	20240909	3.32	N	010470	1000	119 억	164126	N	N	N	N
54	20250211	120243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7280	50	2	0.69	86255970	11922	39.12	7230	7300	7160	9390	5070	7230	7235.03	1.37	1513	7596	7412	7306	7122	7016	7360	7070	120	2160	1000	5060	10	1	11975050	872	8.87	0.73	12	0.10	821.00	9913.00	9900	20240220	-26.46	5650	20240909	28.85	7540	-3.45	20250205	6750	7.85	20250109	9900	-26.46	20240220	5650	28.85	20240909	3.32	N	010470	1000	119 억	164126	N	N	N	N
55	20250211	110244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7270	40	2	0.55	65162880	9012	29.57	7230	7300	7160	9390	5070	7230	7230.68	1.37	886	7596	7412	7306	7122	7016	7360	7070	120	2160	1000	5060	10	1	11975050	871	8.86	0.73	12	0.08	821.00	9913.00	9900	20240220	-26.57	5650	20240909	28.67	7540	-3.58	20250205	6750	7.70	20250109	9900	-26.57	20240220	5650	28.67	20240909	3.32	N	010470	1000	119 억	164126	N	N	N	N
56	20250211	100244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7240	10	2	0.14	35066390	4854	15.93	7230	7300	7160	9390	5070	7230	7224.23	1.37	605	7596	7412	7306	7122	7016	7360	7070	120	2160	1000	5060	10	1	11975050	867	8.82	0.73	12	0.04	821.00	9913.00	9900	20240220	-26.87	5650	20240909	28.14	7540	-3.98	20250205	6750	7.26	20250109	9900	-26.87	20240220	5650	28.14	20240909	3.32	N	010470	1000	119 억	164126	N	N	N	N
57	20250211	090244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7230	0	3	0.00	556710	77	0.25	7230	7230	7230	9390	5070	7230	7230.00	1.37	-49	7596	7412	7306	7122	7016	7360	7070	120	2160	1000	5060	10	1	11975050	866	8.81	0.73	12	0.00	821.00	9913.00	9900	20240220	-26.97	5650	20240909	27.96	7540	-4.11	20250205	6750	7.11	20250109	9900	-26.97	20240220	5650	27.96	20240909	3.32	N	010470	1000	119 억	164126	N	N	N	N
58	20250210	160242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7230	-180	5	-2.43	222554000	30459	98.64	7310	7490	7200	9630	5190	7410	7306.67	1.41	-5064	7556	7482	7366	7292	7176	7425	7235	120	2220	1000	5180	10	1	11975050	866	8.81	0.73	12	0.25	821.00	9913.00	9900	20240220	-26.97	5650	20240909	27.96	7540	-4.11	20250205	6750	7.11	20250109	9900	-26.97	20240220	5650	27.96	20240909	3.32	N	010470	1000	119 억	169382	N	N	N	N
59	20250210	150243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7280	-130	5	-1.75	183716570	25086	81.24	7310	7490	7260	9630	5190	7410	7323.47	1.41	-3793	7556	7482	7366	7292	7176	7425	7235	120	2220	1000	5180	10	1	11975050	872	8.87	0.73	12	0.21	821.00	9913.00	9900	20240220	-26.46	5650	20240909	28.85	7540	-3.45	20250205	6750	7.85	20250109	9900	-26.46	20240220	5650	28.85	20240909	3.32	N	010470	1000	119 억	169382	N	N	N	N
60	20250210	140243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7340	-70	5	-0.94	134115920	18287	59.22	7310	7490	7260	9630	5190	7410	7333.95	1.41	-2477	7556	7482	7366	7292	7176	7425	7235	120	2220	1000	5180	10	1	11975050	879	8.94	0.74	12	0.15	821.00	9913.00	9900	20240220	-25.86	5650	20240909	29.91	7540	-2.65	20250205	6750	8.74	20250109	9900	-25.86	20240220	5650	29.91	20240909	3.32	N	010470	1000	119 억	169382	N	N	N	N
61	20250210	130243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7330	-80	5	-1.08	103328460	14087	45.62	7310	7490	7260	9630	5190	7410	7335.02	1.41	-1652	7556	7482	7366	7292	7176	7425	7235	120	2220	1000	5180	10	1	11975050	878	8.93	0.74	12	0.12	821.00	9913.00	9900	20240220	-25.96	5650	20240909	29.73	7540	-2.79	20250205	6750	8.59	20250109	9900	-25.96	20240220	5650	29.73	20240909	3.32	N	010470	1000	119 억	169382	N	N	N	N
62	20250210	120242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7410	0	3	0.00	93481540	12746	41.28	7310	7490	7260	9630	5190	7410	7334.19	1.41	-1151	7556	7482	7366	7292	7176	7425	7235	120	2220	1000	5180	10	1	11975050	887	9.03	0.75	12	0.11	821.00	9913.00	9900	20240220	-25.15	5650	20240909	31.15	7540	-1.72	20250205	6750	9.78	20250109	9900	-25.15	20240220	5650	31.15	20240909	3.32	N	010470	1000	119 억	169382	N	N	N	N
63	20250210	110241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7310	-100	5	-1.35	77081830	10535	34.12	7310	7490	7260	9630	5190	7410	7316.74	1.41	-1379	7556	7482	7366	7292	7176	7425	7235	120	2220	1000	5180	10	1	11975050	875	8.90	0.74	12	0.09	821.00	9913.00	9900	20240220	-26.16	5650	20240909	29.38	7540	-3.05	20250205	6750	8.30	20250109	9900	-26.16	20240220	5650	29.38	20240909	3.32	N	010470	1000	119 억	169382	N	N	N	N
64	20250210	100241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7310	-100	5	-1.35	44724290	6131	19.86	7310	7380	7260	9630	5190	7410	7294.78	1.41	-1657	7556	7482	7366	7292	7176	7425	7235	120	2220	1000	5180	10	1	11975050	875	8.90	0.74	12	0.05	821.00	9913.00	9900	20240220	-26.16	5650	20240909	29.38	7540	-3.05	20250205	6750	8.30	20250109	9900	-26.16	20240220	5650	29.38	20240909	3.32	N	010470	1000	119 억	169382	N	N	N	N
65	20250210	090242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7300	-110	5	-1.48	7184790	983	3.18	7310	7340	7290	9630	5190	7410	7309.04	1.41	-133	7556	7482	7366	7292	7176	7425	7235	120	2220	1000	5180	10	1	11975050	874	8.89	0.74	12	0.01	821.00	9913.00	9900	20240220	-26.26	5650	20240909	29.20	7540	-3.18	20250205	6750	8.15	20250109	9900	-26.26	20240220	5650	29.20	20240909	3.32	N	010470	1000	119 억	169382	N	N	N	N
66	20250207	160240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7410	-10	5	-0.13	223534530	30458	73.38	7420	7440	7250	9640	5200	7420	7339.10	1.48	-8051	7600	7510	7390	7300	7180	7555	7345	120	2220	1000	5190	10	1	11975050	887	9.03	0.75	12	0.25	821.00	9913.00	9900	20240220	-25.15	5650	20240909	31.15	7540	-1.72	20250205	6750	9.78	20250109	9900	-25.15	20240220	5650	31.15	20240909	3.30	N	010470	1000	119 억	177566	N	N	N	N
67	20250207	150241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7430	10	2	0.13	209062770	28498	68.66	7420	7440	7250	9640	5200	7420	7336.05	1.48	-7078	7600	7510	7390	7300	7180	7555	7345	120	2220	1000	5190	10	1	11975050	890	9.05	0.75	12	0.24	821.00	9913.00	9900	20240220	-24.95	5650	20240909	31.50	7540	-1.46	20250205	6750	10.07	20250109	9900	-24.95	20240220	5650	31.50	20240909	3.30	N	010470	1000	119 억	177566	N	N	N	N
68	20250207	140240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7410	-10	5	-0.13	188848390	25766	62.07	7420	7430	7250	9640	5200	7420	7329.36	1.48	-5813	7600	7510	7390	7300	7180	7555	7345	120	2220	1000	5190	10	1	11975050	887	9.03	0.75	12	0.22	821.00	9913.00	9900	20240220	-25.15	5650	20240909	31.15	7540	-1.72	20250205	6750	9.78	20250109	9900	-25.15	20240220	5650	31.15	20240909	3.30	N	010470	1000	119 억	177566	N	N	N	N
69	20250207	130239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7310	-110	5	-1.48	158986100	21708	52.30	7420	7420	7250	9640	5200	7420	7323.85	1.48	-4803	7600	7510	7390	7300	7180	7555	7345	120	2220	1000	5190	10	1	11975050	875	8.90	0.74	12	0.18	821.00	9913.00	9900	20240220	-26.16	5650	20240909	29.38	7540	-3.05	20250205	6750	8.30	20250109	9900	-26.16	20240220	5650	29.38	20240909	3.30	N	010470	1000	119 억	177566	N	N	N	N
70	20250207	120240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7300	-120	5	-1.62	152019440	20755	50.00	7420	7420	7250	9640	5200	7420	7324.47	1.48	-4364	7600	7510	7390	7300	7180	7555	7345	120	2220	1000	5190	10	1	11975050	874	8.89	0.74	12	0.17	821.00	9913.00	9900	20240220	-26.26	5650	20240909	29.20	7540	-3.18	20250205	6750	8.15	20250109	9900	-26.26	20240220	5650	29.20	20240909	3.30	N	010470	1000	119 억	177566	N	N	N	N
71	20250207	110239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7360	-60	5	-0.81	111737200	15268	36.78	7420	7420	7250	9640	5200	7420	7318.39	1.48	-3164	7600	7510	7390	7300	7180	7555	7345	120	2220	1000	5190	10	1	11975050	881	8.96	0.74	12	0.13	821.00	9913.00	9900	20240220	-25.66	5650	20240909	30.27	7540	-2.39	20250205	6750	9.04	20250109	9900	-25.66	20240220	5650	30.27	20240909	3.30	N	010470	1000	119 억	177566	N	N	N	N
72	20250207	100239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7290	-130	5	-1.75	86960040	11886	28.64	7420	7420	7250	9640	5200	7420	7316.17	1.48	-1492	7600	7510	7390	7300	7180	7555	7345	120	2220	1000	5190	10	1	11975050	873	8.88	0.74	12	0.10	821.00	9913.00	9900	20240220	-26.36	5650	20240909	29.03	7540	-3.32	20250205	6750	8.00	20250109	9900	-26.36	20240220	5650	29.03	20240909	3.30	N	010470	1000	119 억	177566	N	N	N	N
73	20250207	090240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7360	-60	5	-0.81	8946290	1212	2.92	7420	7420	7330	9640	5200	7420	7381.43	1.48	54	7600	7510	7390	7300	7180	7555	7345	120	2220	1000	5190	10	1	11975050	881	8.96	0.74	12	0.01	821.00	9913.00	9900	20240220	-25.66	5650	20240909	30.27	7540	-2.39	20250205	6750	9.04	20250109	9900	-25.66	20240220	5650	30.27	20240909	3.30	N	010470	1000	119 억	177566	N	N	N	N
74	20250206	160235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7420	-10	5	-0.13	305474430	41480	81.40	7400	7480	7270	9650	5210	7430	7363.95	1.50	-1416	7630	7530	7440	7340	7250	7485	7295	120	2220	1000	5200	10	1	11975050	889	9.04	0.75	12	0.35	821.00	9913.00	9900	20240220	-25.05	5650	20240909	31.33	7540	-1.59	20250205	6750	9.93	20250109	9900	-25.05	20240220	5650	31.33	20240909	3.31	N	010470	1000	119 억	180031	N	N	N	N
75	20250206	150236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7390	-40	5	-0.54	294530940	39999	78.49	7400	7480	7270	9650	5210	7430	7363.01	1.50	-1061	7630	7530	7440	7340	7250	7485	7295	120	2220	1000	5200	10	1	11975050	885	9.00	0.75	12	0.33	821.00	9913.00	9900	20240220	-25.35	5650	20240909	30.80	7540	-1.99	20250205	6750	9.48	20250109	9900	-25.35	20240220	5650	30.80	20240909	3.31	N	010470	1000	119 억	180031	N	N	N	N
76	20250206	140238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7360	-70	5	-0.94	274934780	37333	73.26	7400	7480	7270	9650	5210	7430	7363.91	1.50	-328	7630	7530	7440	7340	7250	7485	7295	120	2220	1000	5200	10	1	11975050	881	8.96	0.74	12	0.31	821.00	9913.00	9900	20240220	-25.66	5650	20240909	30.27	7540	-2.39	20250205	6750	9.04	20250109	9900	-25.66	20240220	5650	30.27	20240909	3.31	N	010470	1000	119 억	180031	N	N	N	N
77	20250206	130236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7320	-110	5	-1.48	240398500	32616	64.00	7400	7480	7270	9650	5210	7430	7370.07	1.50	61	7630	7530	7440	7340	7250	7485	7295	120	2220	1000	5200	10	1	11975050	877	8.92	0.74	12	0.27	821.00	9913.00	9900	20240220	-26.06	5650	20240909	29.56	7540	-2.92	20250205	6750	8.44	20250109	9900	-26.06	20240220	5650	29.56	20240909	3.31	N	010470	1000	119 억	180031	N	N	N	N
78	20250206	120234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7330	-100	5	-1.35	229959760	31188	61.20	7400	7480	7270	9650	5210	7430	7372.85	1.50	1008	7630	7530	7440	7340	7250	7485	7295	120	2220	1000	5200	10	1	11975050	878	8.93	0.74	12	0.26	821.00	9913.00	9900	20240220	-25.96	5650	20240909	29.73	7540	-2.79	20250205	6750	8.59	20250109	9900	-25.96	20240220	5650	29.73	20240909	3.31	N	010470	1000	119 억	180031	N	N	N	N
79	20250206	110229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7290	-140	5	-1.88	224407390	30429	59.71	7400	7480	7270	9650	5210	7430	7374.29	1.50	823	7630	7530	7440	7340	7250	7485	7295	120	2220	1000	5200	10	1	11975050	873	8.88	0.74	12	0.25	821.00	9913.00	9900	20240220	-26.36	5650	20240909	29.03	7540	-3.32	20250205	6750	8.00	20250109	9900	-26.36	20240220	5650	29.03	20240909	3.31	N	010470	1000	119 억	180031	N	N	N	N
80	20250206	100236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7400	-30	5	-0.40	133955420	18093	35.51	7400	7480	7340	9650	5210	7430	7403.32	1.50	-2620	7630	7530	7440	7340	7250	7485	7295	120	2220	1000	5200	10	1	11975050	886	9.01	0.75	12	0.15	821.00	9913.00	9900	20240220	-25.25	5650	20240909	30.97	7540	-1.86	20250205	6750	9.63	20250109	9900	-25.25	20240220	5650	30.97	20240909	3.31	N	010470	1000	119 억	180031	N	N	N	N
81	20250206	090236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7430	0	3	0.00	7186800	970	1.90	7400	7430	7390	9650	5210	7430	7401.00	1.50	-143	7630	7530	7440	7340	7250	7485	7295	120	2220	1000	5200	10	1	11975050	890	9.05	0.75	12	0.01	821.00	9913.00	9900	20240220	-24.95	5650	20240909	31.50	7540	-1.46	20250205	6750	10.07	20250109	9900	-24.95	20240220	5650	31.50	20240909	3.31	N	010470	1000	119 억	180031	N	N	N	N
82	20250205	160233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7430	70	2	0.95	378207460	50914	70.76	7450	7540	7350	9560	5160	7360	7428.36	1.48	4661	7660	7510	7280	7130	6900	7585	7205	120	2200	1000	5150	10	1	11975050	890	9.05	0.75	12	0.43	821.00	9913.00	9900	20240220	-24.95	5650	20240909	31.50	7540	-1.46	20250205	6750	10.07	20250109	9900	-24.95	20240220	5650	31.50	20240909	3.35	N	010470	1000	119 억	176770	N	N	N	N
83	20250205	150234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7360	0	3	0.00	359451930	48373	67.23	7450	7540	7350	9560	5160	7360	7430.84	1.48	4173	7660	7510	7280	7130	6900	7585	7205	120	2200	1000	5150	10	1	11975050	881	8.96	0.74	12	0.40	821.00	9913.00	9900	20240220	-25.66	5650	20240909	30.27	7540	-2.39	20250205	6750	9.04	20250109	9900	-25.66	20240220	5650	30.27	20240909	3.35	N	010470	1000	119 억	176770	N	N	N	N
84	20250205	140234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7430	70	2	0.95	301126620	40472	56.25	7450	7540	7350	9560	5160	7360	7440.37	1.48	1436	7660	7510	7280	7130	6900	7585	7205	120	2200	1000	5150	10	1	11975050	890	9.05	0.75	12	0.34	821.00	9913.00	9900	20240220	-24.95	5650	20240909	31.50	7540	-1.46	20250205	6750	10.07	20250109	9900	-24.95	20240220	5650	31.50	20240909	3.35	N	010470	1000	119 억	176770	N	N	N	N
85	20250205	130234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7410	50	2	0.68	271068710	36425	50.63	7450	7540	7350	9560	5160	7360	7441.83	1.48	-216	7660	7510	7280	7130	6900	7585	7205	120	2200	1000	5150	10	1	11975050	887	9.03	0.75	12	0.30	821.00	9913.00	9900	20240220	-25.15	5650	20240909	31.15	7540	-1.72	20250205	6750	9.78	20250109	9900	-25.15	20240220	5650	31.15	20240909	3.35	N	010470	1000	119 억	176770	N	N	N	N
86	20250205	120235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7450	90	2	1.22	246309610	33090	45.99	7450	7540	7350	9560	5160	7360	7443.63	1.48	-1757	7660	7510	7280	7130	6900	7585	7205	120	2200	1000	5150	10	1	11975050	892	9.07	0.75	12	0.28	821.00	9913.00	9900	20240220	-24.75	5650	20240909	31.86	7540	-1.19	20250205	6750	10.37	20250109	9900	-24.75	20240220	5650	31.86	20240909	3.35	N	010470	1000	119 억	176770	N	N	N	N
87	20250205	110233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7490	130	2	1.77	224878100	30213	41.99	7450	7540	7350	9560	5160	7360	7443.09	1.48	-2241	7660	7510	7280	7130	6900	7585	7205	120	2200	1000	5150	10	1	11975050	897	9.12	0.76	12	0.25	821.00	9913.00	9900	20240220	-24.34	5650	20240909	32.57	7540	-0.66	20250205	6750	10.96	20250109	9900	-24.34	20240220	5650	32.57	20240909	3.35	N	010470	1000	119 억	176770	N	N	N	N
88	20250205	100234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7390	30	2	0.41	162353250	21775	30.26	7450	7540	7360	9560	5160	7360	7455.95	1.48	-1661	7660	7510	7280	7130	6900	7585	7205	120	2200	1000	5150	10	1	11975050	885	9.00	0.75	12	0.18	821.00	9913.00	9900	20240220	-25.35	5650	20240909	30.80	7540	-1.99	20250205	6750	9.48	20250109	9900	-25.35	20240220	5650	30.80	20240909	3.35	N	010470	1000	119 억	176770	N	N	N	N
89	20250205	090237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7430	70	2	0.95	21625640	2906	4.04	7450	7450	7380	9560	5160	7360	7441.72	1.48	249	7660	7510	7280	7130	6900	7585	7205	120	2200	1000	5150	10	1	11975050	890	9.05	0.75	12	0.02	821.00	9913.00	9900	20240220	-24.95	5650	20240909	31.50	7450	-0.27	20250205	6750	10.07	20250109	9900	-24.95	20240220	5650	31.50	20240909	3.35	N	010470	1000	119 억	176770	N	N	N	N
90	20250204	160231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7360	280	2	3.95	526294180	71854	146.73	7050	7430	7050	9200	4960	7080	7324.47	1.27	24854	7380	7230	7150	7000	6920	7190	6960	120	2120	1000	4950	10	1	11975050	881	8.96	0.74	12	0.60	821.00	9913.00	9900	20240220	-25.66	5650	20240909	30.27	7430	-0.94	20250204	6750	9.04	20250109	9900	-25.66	20240220	5650	30.27	20240909	3.31	N	010470	1000	119 억	152087	N	N	N	N
91	20250204	150231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7370	290	2	4.10	472702400	64604	131.93	7050	7430	7050	9200	4960	7080	7316.92	1.27	23952	7380	7230	7150	7000	6920	7190	6960	120	2120	1000	4950	10	1	11975050	883	8.98	0.74	12	0.54	821.00	9913.00	9900	20240220	-25.56	5650	20240909	30.44	7430	-0.81	20250204	6750	9.19	20250109	9900	-25.56	20240220	5650	30.44	20240909	3.31	N	010470	1000	119 억	152087	N	N	N	N
92	20250204	140231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7410	330	2	4.66	433899380	59323	121.14	7050	7430	7050	9200	4960	7080	7314.18	1.27	23364	7380	7230	7150	7000	6920	7190	6960	120	2120	1000	4950	10	1	11975050	887	9.03	0.75	12	0.50	821.00	9913.00	9900	20240220	-25.15	5650	20240909	31.15	7430	-0.27	20250204	6750	9.78	20250109	9900	-25.15	20240220	5650	31.15	20240909	3.31	N	010470	1000	119 억	152087	N	N	N	N
93	20250204	130231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7400	320	2	4.52	388374280	53147	108.53	7050	7430	7050	9200	4960	7080	7307.55	1.27	21747	7380	7230	7150	7000	6920	7190	6960	120	2120	1000	4950	10	1	11975050	886	9.01	0.75	12	0.44	821.00	9913.00	9900	20240220	-25.25	5650	20240909	30.97	7430	-0.40	20250204	6750	9.63	20250109	9900	-25.25	20240220	5650	30.97	20240909	3.31	N	010470	1000	119 억	152087	N	N	N	N
94	20250204	120234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7370	290	2	4.10	300089110	41148	84.03	7050	7430	7050	9200	4960	7080	7292.92	1.27	15785	7380	7230	7150	7000	6920	7190	6960	120	2120	1000	4950	10	1	11975050	883	8.98	0.74	12	0.34	821.00	9913.00	9900	20240220	-25.56	5650	20240909	30.44	7430	-0.81	20250204	6750	9.19	20250109	9900	-25.56	20240220	5650	30.44	20240909	3.31	N	010470	1000	119 억	152087	N	N	N	N
95	20250204	110229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7310	230	2	3.25	180612280	24941	50.93	7050	7310	7050	9200	4960	7080	7241.58	1.27	8808	7380	7230	7150	7000	6920	7190	6960	120	2120	1000	4950	10	1	11975050	875	8.90	0.74	12	0.21	821.00	9913.00	9900	20240220	-26.16	5650	20240909	29.38	7310	0.00	20250204	6750	8.30	20250109	9900	-26.16	20240220	5650	29.38	20240909	3.31	N	010470	1000	119 억	152087	N	N	N	N
96	20250204	100231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7230	150	2	2.12	48238170	6687	13.66	7050	7280	7050	9200	4960	7080	7213.72	1.27	2323	7380	7230	7150	7000	6920	7190	6960	120	2120	1000	4950	10	1	11975050	866	8.81	0.73	12	0.06	821.00	9913.00	9900	20240220	-26.97	5650	20240909	27.96	7300	-0.96	20250203	6750	7.11	20250109	9900	-26.97	20240220	5650	27.96	20240909	3.31	N	010470	1000	119 억	152087	N	N	N	N
97	20250204	090232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7120	40	2	0.56	1876670	265	0.54	7050	7120	7050	9200	4960	7080	7081.77	1.27	152	7380	7230	7150	7000	6920	7190	6960	120	2120	1000	4950	10	1	11975050	853	8.67	0.72	12	0.00	821.00	9913.00	9900	20240220	-28.08	5650	20240909	26.02	7300	-2.47	20250203	6750	5.48	20250109	9900	-28.08	20240220	5650	26.02	20240909	3.31	N	010470	1000	119 억	152087	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History