KissMeData/020710/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	160338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3775	-20	5	-0.53	105675550	28262	146.88	3795	3795	3705	4930	2660	3795	3739.14	0.66	-2179	3858	3826	3768	3736	3678	3842	3752	100	1135	500	2800	5	1	20047970	757	9.10	0.55	12	0.14	415.00	6853.00	4650	20241211	-18.82	3095	20241203	21.97	4465	-15.45	20250102	3635	3.85	20250210	4650	-18.82	20241211	3095	21.97	20241203	1.79	N	020710	500	100 억	132294	N	N	N	N
3	20250219	150340	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3770	-25	5	-0.66	96885105	25933	134.77	3795	3795	3705	4930	2660	3795	3735.98	0.66	-1577	3858	3826	3768	3736	3678	3842	3752	100	1135	500	2800	5	1	20047970	756	9.08	0.55	12	0.13	415.00	6853.00	4650	20241211	-18.92	3095	20241203	21.81	4465	-15.57	20250102	3635	3.71	20250210	4650	-18.92	20241211	3095	21.81	20241203	1.79	N	020710	500	100 억	132294	N	N	N	N
4	20250219	140337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	-55	5	-1.45	89718710	24033	124.90	3795	3795	3705	4930	2660	3795	3733.15	0.66	-1630	3858	3826	3768	3736	3678	3842	3752	100	1135	500	2800	5	1	20047970	750	9.01	0.55	12	0.12	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4465	-16.24	20250102	3635	2.89	20250210	4650	-19.57	20241211	3095	20.84	20241203	1.79	N	020710	500	100 억	132294	N	N	N	N
5	20250219	130338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3750	-45	5	-1.19	71532535	19177	99.66	3795	3795	3705	4930	2660	3795	3730.12	0.66	-3611	3858	3826	3768	3736	3678	3842	3752	100	1135	500	2800	5	1	20047970	752	9.04	0.55	12	0.10	415.00	6853.00	4650	20241211	-19.35	3095	20241203	21.16	4465	-16.01	20250102	3635	3.16	20250210	4650	-19.35	20241211	3095	21.16	20241203	1.79	N	020710	500	100 억	132294	N	N	N	N
6	20250219	120338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3730	-65	5	-1.71	65221170	17492	90.91	3795	3795	3705	4930	2660	3795	3728.63	0.66	-3871	3858	3826	3768	3736	3678	3842	3752	100	1135	500	2800	5	1	20047970	748	8.99	0.54	12	0.09	415.00	6853.00	4650	20241211	-19.78	3095	20241203	20.52	4465	-16.46	20250102	3635	2.61	20250210	4650	-19.78	20241211	3095	20.52	20241203	1.79	N	020710	500	100 억	132294	N	N	N	N
7	20250219	110339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3725	-70	5	-1.84	61118120	16393	85.19	3795	3795	3705	4930	2660	3795	3728.31	0.66	-3990	3858	3826	3768	3736	3678	3842	3752	100	1135	500	2800	5	1	20047970	747	8.98	0.54	12	0.08	415.00	6853.00	4650	20241211	-19.89	3095	20241203	20.36	4465	-16.57	20250102	3635	2.48	20250210	4650	-19.89	20241211	3095	20.36	20241203	1.79	N	020710	500	100 억	132294	N	N	N	N
8	20250219	100338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3730	-65	5	-1.71	21527060	5752	29.89	3795	3795	3720	4930	2660	3795	3742.53	0.66	-1735	3858	3826	3768	3736	3678	3842	3752	100	1135	500	2800	5	1	20047970	748	8.99	0.54	12	0.03	415.00	6853.00	4650	20241211	-19.78	3095	20241203	20.52	4465	-16.46	20250102	3635	2.61	20250210	4650	-19.78	20241211	3095	20.52	20241203	1.79	N	020710	500	100 억	132294	N	N	N	N
9	20250219	090339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3760	-35	5	-0.92	222810	59	0.31	3795	3795	3760	4930	2660	3795	3776.44	0.66	9	3858	3826	3768	3736	3678	3842	3752	100	1135	500	2800	5	1	20047970	754	9.06	0.55	12	0.00	415.00	6853.00	4650	20241211	-19.14	3095	20241203	21.49	4465	-15.79	20250102	3635	3.44	20250210	4650	-19.14	20241211	3095	21.49	20241203	1.79	N	020710	500	100 억	132294	N	N	N	N
10	20250218	160337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3795	30	2	0.80	72007235	19231	64.17	3720	3800	3710	4890	2640	3765	3742.67	0.66	-296	3875	3820	3745	3690	3615	3847	3717	100	1125	500	2780	5	1	20047970	761	9.14	0.55	12	0.10	415.00	6853.00	4650	20241211	-18.39	3095	20241203	22.62	4465	-15.01	20250102	3635	4.40	20250210	4650	-18.39	20241211	3095	22.62	20241203	1.70	N	020710	500	100 억	132892	N	N	N	N
11	20250218	150338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3750	-15	5	-0.40	59175835	15830	52.82	3720	3770	3710	4890	2640	3765	3738.21	0.66	-298	3875	3820	3745	3690	3615	3847	3717	100	1125	500	2780	5	1	20047970	752	9.04	0.55	12	0.08	415.00	6853.00	4650	20241211	-19.35	3095	20241203	21.16	4465	-16.01	20250102	3635	3.16	20250210	4650	-19.35	20241211	3095	21.16	20241203	1.70	N	020710	500	100 억	132892	N	N	N	N
12	20250218	140338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3735	-30	5	-0.80	46867770	12536	41.83	3720	3770	3710	4890	2640	3765	3738.65	0.66	152	3875	3820	3745	3690	3615	3847	3717	100	1125	500	2780	5	1	20047970	749	9.00	0.55	12	0.06	415.00	6853.00	4650	20241211	-19.68	3095	20241203	20.68	4465	-16.35	20250102	3635	2.75	20250210	4650	-19.68	20241211	3095	20.68	20241203	1.70	N	020710	500	100 억	132892	N	N	N	N
13	20250218	130337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	-25	5	-0.66	37358900	9994	33.35	3720	3770	3710	4890	2640	3765	3738.13	0.66	507	3875	3820	3745	3690	3615	3847	3717	100	1125	500	2780	5	1	20047970	750	9.01	0.55	12	0.05	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4465	-16.24	20250102	3635	2.89	20250210	4650	-19.57	20241211	3095	20.84	20241203	1.70	N	020710	500	100 억	132892	N	N	N	N
14	20250218	120337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	-25	5	-0.66	33799100	9043	30.18	3720	3770	3710	4890	2640	3765	3737.60	0.66	800	3875	3820	3745	3690	3615	3847	3717	100	1125	500	2780	5	1	20047970	750	9.01	0.55	12	0.05	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4465	-16.24	20250102	3635	2.89	20250210	4650	-19.57	20241211	3095	20.84	20241203	1.70	N	020710	500	100 억	132892	N	N	N	N
15	20250218	110337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	-25	5	-0.66	26579330	7113	23.74	3720	3770	3710	4890	2640	3765	3736.73	0.66	783	3875	3820	3745	3690	3615	3847	3717	100	1125	500	2780	5	1	20047970	750	9.01	0.55	12	0.04	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4465	-16.24	20250102	3635	2.89	20250210	4650	-19.57	20241211	3095	20.84	20241203	1.70	N	020710	500	100 억	132892	N	N	N	N
16	20250218	100337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3735	-30	5	-0.80	13737935	3680	12.28	3720	3770	3710	4890	2640	3765	3733.13	0.66	874	3875	3820	3745	3690	3615	3847	3717	100	1125	500	2780	5	1	20047970	749	9.00	0.55	12	0.02	415.00	6853.00	4650	20241211	-19.68	3095	20241203	20.68	4465	-16.35	20250102	3635	2.75	20250210	4650	-19.68	20241211	3095	20.68	20241203	1.70	N	020710	500	100 억	132892	N	N	N	N
17	20250218	090337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3765	0	3	0.00	570700	153	0.51	3720	3770	3720	4890	2640	3765	3730.07	0.66	-21	3875	3820	3745	3690	3615	3847	3717	100	1125	500	2780	5	1	20047970	755	9.07	0.55	12	0.00	415.00	6853.00	4650	20241211	-19.03	3095	20241203	21.65	4465	-15.68	20250102	3635	3.58	20250210	4650	-19.03	20241211	3095	21.65	20241203	1.70	N	020710	500	100 억	132892	N	N	N	N
18	20250217	160337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3765	80	2	2.17	106579180	28511	55.86	3670	3800	3670	4790	2580	3685	3736.27	0.66	397	3748	3716	3688	3656	3628	3702	3642	100	1105	500	2720	5	1	20047970	755	9.07	0.55	12	0.14	415.00	6853.00	4650	20241211	-19.03	3095	20241203	21.65	4465	-15.68	20250102	3635	3.58	20250210	4650	-19.03	20241211	3095	21.65	20241203	1.70	N	020710	500	100 억	132845	N	N	N	N
19	20250217	150337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3725	40	2	1.09	92655685	24800	48.59	3670	3800	3670	4790	2580	3685	3736.12	0.66	-463	3748	3716	3688	3656	3628	3702	3642	100	1105	500	2720	5	1	20047970	747	8.98	0.54	12	0.12	415.00	6853.00	4650	20241211	-19.89	3095	20241203	20.36	4465	-16.57	20250102	3635	2.48	20250210	4650	-19.89	20241211	3095	20.36	20241203	1.70	N	020710	500	100 억	132845	N	N	N	N
20	20250217	140336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3720	35	2	0.95	76213455	20376	39.92	3670	3800	3670	4790	2580	3685	3740.35	0.66	-1880	3748	3716	3688	3656	3628	3702	3642	100	1105	500	2720	5	1	20047970	746	8.96	0.54	12	0.10	415.00	6853.00	4650	20241211	-20.00	3095	20241203	20.19	4465	-16.69	20250102	3635	2.34	20250210	4650	-20.00	20241211	3095	20.19	20241203	1.70	N	020710	500	100 억	132845	N	N	N	N
21	20250217	130338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3725	40	2	1.09	71805160	19191	37.60	3670	3800	3670	4790	2580	3685	3741.61	0.66	-1848	3748	3716	3688	3656	3628	3702	3642	100	1105	500	2720	5	1	20047970	747	8.98	0.54	12	0.10	415.00	6853.00	4650	20241211	-19.89	3095	20241203	20.36	4465	-16.57	20250102	3635	2.48	20250210	4650	-19.89	20241211	3095	20.36	20241203	1.70	N	020710	500	100 억	132845	N	N	N	N
22	20250217	120338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	55	2	1.49	66144715	17673	34.62	3670	3800	3670	4790	2580	3685	3742.70	0.66	-1154	3748	3716	3688	3656	3628	3702	3642	100	1105	500	2720	5	1	20047970	750	9.01	0.55	12	0.09	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4465	-16.24	20250102	3635	2.89	20250210	4650	-19.57	20241211	3095	20.84	20241203	1.70	N	020710	500	100 억	132845	N	N	N	N
23	20250217	110337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3735	50	2	1.36	52173660	13948	27.33	3670	3800	3670	4790	2580	3685	3740.58	0.66	283	3748	3716	3688	3656	3628	3702	3642	100	1105	500	2720	5	1	20047970	749	9.00	0.55	12	0.07	415.00	6853.00	4650	20241211	-19.68	3095	20241203	20.68	4465	-16.35	20250102	3635	2.75	20250210	4650	-19.68	20241211	3095	20.68	20241203	1.70	N	020710	500	100 억	132845	N	N	N	N
24	20250217	100336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3765	80	2	2.17	37126120	9930	19.45	3670	3800	3670	4790	2580	3685	3738.78	0.66	1287	3748	3716	3688	3656	3628	3702	3642	100	1105	500	2720	5	1	20047970	755	9.07	0.55	12	0.05	415.00	6853.00	4650	20241211	-19.03	3095	20241203	21.65	4465	-15.68	20250102	3635	3.58	20250210	4650	-19.03	20241211	3095	21.65	20241203	1.70	N	020710	500	100 억	132845	N	N	N	N
25	20250217	090336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3710	25	2	0.68	8745735	2382	4.67	3670	3710	3670	4790	2580	3685	3671.59	0.66	-126	3748	3716	3688	3656	3628	3702	3642	100	1105	500	2720	5	1	20047970	744	8.94	0.54	12	0.01	415.00	6853.00	4650	20241211	-20.22	3095	20241203	19.87	4465	-16.91	20250102	3635	2.06	20250210	4650	-20.22	20241211	3095	19.87	20241203	1.70	N	020710	500	100 억	132845	N	N	N	N
26	20250214	160335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3685	-20	5	-0.54	185254300	50164	192.24	3705	3720	3660	4815	2595	3705	3692.97	0.80	-26721	3781	3742	3701	3662	3621	3762	3682	100	1110	500	2740	5	1	20047970	739	8.88	0.54	12	0.25	415.00	6853.00	4650	20241211	-20.75	3095	20241203	19.06	4465	-17.47	20250102	3635	1.38	20250210	4650	-20.75	20241211	3095	19.06	20241203	1.73	N	020710	500	100 억	160017	N	N	N	N
27	20250214	150334	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3690	-15	5	-0.40	183234905	49616	190.14	3705	3720	3660	4815	2595	3705	3693.06	0.80	-26612	3781	3742	3701	3662	3621	3762	3682	100	1110	500	2740	5	1	20047970	740	8.89	0.54	12	0.25	415.00	6853.00	4650	20241211	-20.65	3095	20241203	19.22	4465	-17.36	20250102	3635	1.51	20250210	4650	-20.65	20241211	3095	19.22	20241203	1.73	N	020710	500	100 억	160017	N	N	N	N
28	20250214	140335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3685	-20	5	-0.54	170041155	46031	176.40	3705	3720	3660	4815	2595	3705	3694.06	0.80	-25854	3781	3742	3701	3662	3621	3762	3682	100	1110	500	2740	5	1	20047970	739	8.88	0.54	12	0.23	415.00	6853.00	4650	20241211	-20.75	3095	20241203	19.06	4465	-17.47	20250102	3635	1.38	20250210	4650	-20.75	20241211	3095	19.06	20241203	1.73	N	020710	500	100 억	160017	N	N	N	N
29	20250214	130336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3700	-5	5	-0.13	167705800	45398	173.97	3705	3720	3660	4815	2595	3705	3694.12	0.80	-25570	3781	3742	3701	3662	3621	3762	3682	100	1110	500	2740	5	1	20047970	742	8.92	0.54	12	0.23	415.00	6853.00	4650	20241211	-20.43	3095	20241203	19.55	4465	-17.13	20250102	3635	1.79	20250210	4650	-20.43	20241211	3095	19.55	20241203	1.73	N	020710	500	100 억	160017	N	N	N	N
30	20250214	120335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3690	-15	5	-0.40	160121550	43351	166.13	3705	3720	3660	4815	2595	3705	3693.61	0.80	-25601	3781	3742	3701	3662	3621	3762	3682	100	1110	500	2740	5	1	20047970	740	8.89	0.54	12	0.22	415.00	6853.00	4650	20241211	-20.65	3095	20241203	19.22	4465	-17.36	20250102	3635	1.51	20250210	4650	-20.65	20241211	3095	19.22	20241203	1.73	N	020710	500	100 억	160017	N	N	N	N
31	20250214	110334	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3685	-20	5	-0.54	117415935	31745	121.65	3705	3720	3685	4815	2595	3705	3698.72	0.80	-18892	3781	3742	3701	3662	3621	3762	3682	100	1110	500	2740	5	1	20047970	739	8.88	0.54	12	0.16	415.00	6853.00	4650	20241211	-20.75	3095	20241203	19.06	4465	-17.47	20250102	3635	1.38	20250210	4650	-20.75	20241211	3095	19.06	20241203	1.73	N	020710	500	100 억	160017	N	N	N	N
32	20250214	100335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3710	5	2	0.13	82271695	22217	85.14	3705	3720	3685	4815	2595	3705	3703.10	0.80	-11393	3781	3742	3701	3662	3621	3762	3682	100	1110	500	2740	5	1	20047970	744	8.94	0.54	12	0.11	415.00	6853.00	4650	20241211	-20.22	3095	20241203	19.87	4465	-16.91	20250102	3635	2.06	20250210	4650	-20.22	20241211	3095	19.87	20241203	1.73	N	020710	500	100 억	160017	N	N	N	N
33	20250214	090335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3705	0	3	0.00	3048480	822	3.15	3705	3710	3705	4815	2595	3705	3708.61	0.80	580	3781	3742	3701	3662	3621	3762	3682	100	1110	500	2740	5	1	20047970	743	8.93	0.54	12	0.00	415.00	6853.00	4650	20241211	-20.32	3095	20241203	19.71	4465	-17.02	20250102	3635	1.93	20250210	4650	-20.32	20241211	3095	19.71	20241203	1.73	N	020710	500	100 억	160017	N	N	N	N
34	20250213	160332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3705	-5	5	-0.13	96615110	26029	144.12	3675	3740	3660	4820	2600	3710	3711.83	0.77	5422	3743	3726	3698	3681	3653	3735	3690	100	1110	500	2740	5	1	20047970	743	8.93	0.54	12	0.13	415.00	6853.00	4650	20241211	-20.32	3095	20241203	19.71	4465	-17.02	20250102	3635	1.93	20250210	4650	-20.32	20241211	3095	19.71	20241203	1.73	N	020710	500	100 억	154781	N	N	N	N
35	20250213	150332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3705	-5	5	-0.13	92498650	24919	137.97	3675	3740	3660	4820	2600	3710	3711.97	0.77	6036	3743	3726	3698	3681	3653	3735	3690	100	1110	500	2740	5	1	20047970	743	8.93	0.54	12	0.12	415.00	6853.00	4650	20241211	-20.32	3095	20241203	19.71	4465	-17.02	20250102	3635	1.93	20250210	4650	-20.32	20241211	3095	19.71	20241203	1.73	N	020710	500	100 억	154781	N	N	N	N
36	20250213	140332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3735	25	2	0.67	89333605	24065	133.24	3675	3740	3660	4820	2600	3710	3712.18	0.77	6374	3743	3726	3698	3681	3653	3735	3690	100	1110	500	2740	5	1	20047970	749	9.00	0.55	12	0.12	415.00	6853.00	4650	20241211	-19.68	3095	20241203	20.68	4465	-16.35	20250102	3635	2.75	20250210	4650	-19.68	20241211	3095	20.68	20241203	1.73	N	020710	500	100 억	154781	N	N	N	N
37	20250213	130333	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3730	20	2	0.54	76387785	20584	113.97	3675	3740	3660	4820	2600	3710	3711.03	0.77	6394	3743	3726	3698	3681	3653	3735	3690	100	1110	500	2740	5	1	20047970	748	8.99	0.54	12	0.10	415.00	6853.00	4650	20241211	-19.78	3095	20241203	20.52	4465	-16.46	20250102	3635	2.61	20250210	4650	-19.78	20241211	3095	20.52	20241203	1.73	N	020710	500	100 억	154781	N	N	N	N
38	20250213	120333	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	30	2	0.81	72115260	19439	107.63	3675	3740	3660	4820	2600	3710	3709.82	0.77	5755	3743	3726	3698	3681	3653	3735	3690	100	1110	500	2740	5	1	20047970	750	9.01	0.55	12	0.10	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4465	-16.24	20250102	3635	2.89	20250210	4650	-19.57	20241211	3095	20.84	20241203	1.73	N	020710	500	100 억	154781	N	N	N	N
39	20250213	110331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3690	-20	5	-0.54	45355730	12250	67.83	3675	3725	3660	4820	2600	3710	3702.50	0.77	2891	3743	3726	3698	3681	3653	3735	3690	100	1110	500	2740	5	1	20047970	740	8.89	0.54	12	0.06	415.00	6853.00	4650	20241211	-20.65	3095	20241203	19.22	4465	-17.36	20250102	3635	1.51	20250210	4650	-20.65	20241211	3095	19.22	20241203	1.73	N	020710	500	100 억	154781	N	N	N	N
40	20250213	100332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3700	-10	5	-0.27	39204555	10589	58.63	3675	3725	3660	4820	2600	3710	3702.37	0.77	2703	3743	3726	3698	3681	3653	3735	3690	100	1110	500	2740	5	1	20047970	742	8.92	0.54	12	0.05	415.00	6853.00	4650	20241211	-20.43	3095	20241203	19.55	4465	-17.13	20250102	3635	1.79	20250210	4650	-20.43	20241211	3095	19.55	20241203	1.73	N	020710	500	100 억	154781	N	N	N	N
41	20250213	090331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3710	0	3	0.00	2138675	577	3.19	3675	3710	3675	4820	2600	3710	3706.42	0.77	-8	3743	3726	3698	3681	3653	3735	3690	100	1110	500	2740	5	1	20047970	744	8.94	0.54	12	0.00	415.00	6853.00	4650	20241211	-20.22	3095	20241203	19.87	4465	-16.91	20250102	3635	2.06	20250210	4650	-20.22	20241211	3095	19.87	20241203	1.73	N	020710	500	100 억	154781	N	N	N	N
42	20250212	160331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3710	5	2	0.13	66452620	18061	47.22	3670	3715	3670	4815	2595	3705	3679.34	0.81	-7060	3778	3741	3698	3661	3618	3760	3680	100	1110	500	2740	5	1	20047970	744	8.94	0.54	12	0.09	415.00	6853.00	4650	20241211	-20.22	3095	20241203	19.87	4465	-16.91	20250102	3635	2.06	20250210	4650	-20.22	20241211	3095	19.87	20241203	1.78	N	020710	500	100 억	161641	N	N	N	N
43	20250212	150330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3680	-25	5	-0.67	50545205	13758	35.97	3670	3700	3670	4815	2595	3705	3673.88	0.81	-4281	3778	3741	3698	3661	3618	3760	3680	100	1110	500	2740	5	1	20047970	738	8.87	0.54	12	0.07	415.00	6853.00	4650	20241211	-20.86	3095	20241203	18.90	4465	-17.58	20250102	3635	1.24	20250210	4650	-20.86	20241211	3095	18.90	20241203	1.78	N	020710	500	100 억	161641	N	N	N	N
44	20250212	140331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3675	-30	5	-0.81	42914970	11681	30.54	3670	3700	3670	4815	2595	3705	3673.91	0.81	-2925	3778	3741	3698	3661	3618	3760	3680	100	1110	500	2740	5	1	20047970	737	8.86	0.54	12	0.06	415.00	6853.00	4650	20241211	-20.97	3095	20241203	18.74	4465	-17.69	20250102	3635	1.10	20250210	4650	-20.97	20241211	3095	18.74	20241203	1.78	N	020710	500	100 억	161641	N	N	N	N
45	20250212	130331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3670	-35	5	-0.94	36570785	9954	26.02	3670	3700	3670	4815	2595	3705	3673.98	0.81	-1721	3778	3741	3698	3661	3618	3760	3680	100	1110	500	2740	5	1	20047970	736	8.84	0.54	12	0.05	415.00	6853.00	4650	20241211	-21.08	3095	20241203	18.58	4465	-17.81	20250102	3635	0.96	20250210	4650	-21.08	20241211	3095	18.58	20241203	1.78	N	020710	500	100 억	161641	N	N	N	N
46	20250212	120330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3685	-20	5	-0.54	18755870	5101	13.34	3670	3700	3670	4815	2595	3705	3676.90	0.81	-1380	3778	3741	3698	3661	3618	3760	3680	100	1110	500	2740	5	1	20047970	739	8.88	0.54	12	0.03	415.00	6853.00	4650	20241211	-20.75	3095	20241203	19.06	4465	-17.47	20250102	3635	1.38	20250210	4650	-20.75	20241211	3095	19.06	20241203	1.78	N	020710	500	100 억	161641	N	N	N	N
47	20250212	110330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3670	-35	5	-0.94	14121150	3841	10.04	3670	3700	3670	4815	2595	3705	3676.43	0.81	-1186	3778	3741	3698	3661	3618	3760	3680	100	1110	500	2740	5	1	20047970	736	8.84	0.54	12	0.02	415.00	6853.00	4650	20241211	-21.08	3095	20241203	18.58	4465	-17.81	20250102	3635	0.96	20250210	4650	-21.08	20241211	3095	18.58	20241203	1.78	N	020710	500	100 억	161641	N	N	N	N
48	20250212	100331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3680	-25	5	-0.67	6690900	1820	4.76	3670	3700	3670	4815	2595	3705	3676.32	0.81	-4	3778	3741	3698	3661	3618	3760	3680	100	1110	500	2740	5	1	20047970	738	8.87	0.54	12	0.01	415.00	6853.00	4650	20241211	-20.86	3095	20241203	18.90	4465	-17.58	20250102	3635	1.24	20250210	4650	-20.86	20241211	3095	18.90	20241203	1.78	N	020710	500	100 억	161641	N	N	N	N
49	20250212	090333	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3690	-15	5	-0.40	2169465	590	1.54	3670	3695	3670	4815	2595	3705	3677.06	0.81	-312	3778	3741	3698	3661	3618	3760	3680	100	1110	500	2740	5	1	20047970	740	8.89	0.54	12	0.00	415.00	6853.00	4650	20241211	-20.65	3095	20241203	19.22	4465	-17.36	20250102	3635	1.51	20250210	4650	-20.65	20241211	3095	19.22	20241203	1.78	N	020710	500	100 억	161641	N	N	N	N
50	20250211	160330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3705	40	2	1.09	140853530	38238	52.30	3665	3735	3655	4760	2570	3665	3683.60	0.79	3517	3731	3697	3666	3632	3601	3682	3617	100	1095	500	2710	5	1	20047970	743	8.93	0.54	12	0.19	415.00	6853.00	4650	20241211	-20.32	3095	20241203	19.71	4465	-17.02	20250102	3635	1.93	20250210	4650	-20.32	20241211	3095	19.71	20241203	1.75	N	020710	500	100 억	157924	N	N	N	N
51	20250211	150330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3705	40	2	1.09	133915940	36356	49.72	3665	3735	3655	4760	2570	3665	3683.46	0.79	3795	3731	3697	3666	3632	3601	3682	3617	100	1095	500	2710	5	1	20047970	743	8.93	0.54	12	0.18	415.00	6853.00	4650	20241211	-20.32	3095	20241203	19.71	4465	-17.02	20250102	3635	1.93	20250210	4650	-20.32	20241211	3095	19.71	20241203	1.75	N	020710	500	100 억	157924	N	N	N	N
52	20250211	140332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3710	45	2	1.23	120748395	32800	44.86	3665	3735	3655	4760	2570	3665	3681.35	0.79	1437	3731	3697	3666	3632	3601	3682	3617	100	1095	500	2710	5	1	20047970	744	8.94	0.54	12	0.16	415.00	6853.00	4650	20241211	-20.22	3095	20241203	19.87	4465	-16.91	20250102	3635	2.06	20250210	4650	-20.22	20241211	3095	19.87	20241203	1.75	N	020710	500	100 억	157924	N	N	N	N
53	20250211	130328	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3690	25	2	0.68	52720870	14369	19.65	3665	3690	3655	4760	2570	3665	3669.07	0.79	870	3731	3697	3666	3632	3601	3682	3617	100	1095	500	2710	5	1	20047970	740	8.89	0.54	12	0.07	415.00	6853.00	4650	20241211	-20.65	3095	20241203	19.22	4465	-17.36	20250102	3635	1.51	20250210	4650	-20.65	20241211	3095	19.22	20241203	1.75	N	020710	500	100 억	157924	N	N	N	N
54	20250211	120329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3680	15	2	0.41	49802050	13576	18.57	3665	3685	3655	4760	2570	3665	3668.39	0.79	882	3731	3697	3666	3632	3601	3682	3617	100	1095	500	2710	5	1	20047970	738	8.87	0.54	12	0.07	415.00	6853.00	4650	20241211	-20.86	3095	20241203	18.90	4465	-17.58	20250102	3635	1.24	20250210	4650	-20.86	20241211	3095	18.90	20241203	1.75	N	020710	500	100 억	157924	N	N	N	N
55	20250211	110330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3670	5	2	0.14	47443745	12935	17.69	3665	3685	3655	4760	2570	3665	3667.86	0.79	944	3731	3697	3666	3632	3601	3682	3617	100	1095	500	2710	5	1	20047970	736	8.84	0.54	12	0.06	415.00	6853.00	4650	20241211	-21.08	3095	20241203	18.58	4465	-17.81	20250102	3635	0.96	20250210	4650	-21.08	20241211	3095	18.58	20241203	1.75	N	020710	500	100 억	157924	N	N	N	N
56	20250211	100330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3680	15	2	0.41	31983335	8717	11.92	3665	3685	3665	4760	2570	3665	3669.08	0.79	-1096	3731	3697	3666	3632	3601	3682	3617	100	1095	500	2710	5	1	20047970	738	8.87	0.54	12	0.04	415.00	6853.00	4650	20241211	-20.86	3095	20241203	18.90	4465	-17.58	20250102	3635	1.24	20250210	4650	-20.86	20241211	3095	18.90	20241203	1.75	N	020710	500	100 억	157924	N	N	N	N
57	20250211	090331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3665	0	3	0.00	13344265	3641	4.98	3665	3665	3665	4760	2570	3665	3665.00	0.79	-376	3731	3697	3666	3632	3601	3682	3617	100	1095	500	2710	5	1	20047970	735	8.83	0.53	12	0.02	415.00	6853.00	4650	20241211	-21.18	3095	20241203	18.42	4465	-17.92	20250102	3635	0.83	20250210	4650	-21.18	20241211	3095	18.42	20241203	1.75	N	020710	500	100 억	157924	N	N	N	N
58	20250210	160329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3665	-35	5	-0.95	267409390	72987	163.21	3690	3700	3635	4810	2590	3700	3663.79	0.70	17982	3853	3776	3738	3661	3623	3757	3642	100	1110	500	2730	5	1	20047970	735	8.83	0.53	12	0.36	415.00	6853.00	4650	20241211	-21.18	3095	20241203	18.42	4465	-17.92	20250102	3635	0.83	20250210	4650	-21.18	20241211	3095	18.42	20241203	1.73	N	020710	500	100 억	139920	N	N	N	N
59	20250210	150329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3685	-15	5	-0.41	256690145	70066	156.68	3690	3700	3635	4810	2590	3700	3663.55	0.70	18292	3853	3776	3738	3661	3623	3757	3642	100	1110	500	2730	5	1	20047970	739	8.88	0.54	12	0.35	415.00	6853.00	4650	20241211	-20.75	3095	20241203	19.06	4465	-17.47	20250102	3635	1.38	20250210	4650	-20.75	20241211	3095	19.06	20241203	1.73	N	020710	500	100 억	139920	N	N	N	N
60	20250210	140329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3665	-35	5	-0.95	242111590	66093	147.80	3690	3700	3635	4810	2590	3700	3663.20	0.70	18296	3853	3776	3738	3661	3623	3757	3642	100	1110	500	2730	5	1	20047970	735	8.83	0.53	12	0.33	415.00	6853.00	4650	20241211	-21.18	3095	20241203	18.42	4465	-17.92	20250102	3635	0.83	20250210	4650	-21.18	20241211	3095	18.42	20241203	1.73	N	020710	500	100 억	139920	N	N	N	N
61	20250210	130329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3700	0	3	0.00	184809510	50496	112.92	3690	3700	3635	4810	2590	3700	3659.88	0.70	17419	3853	3776	3738	3661	3623	3757	3642	100	1110	500	2730	5	1	20047970	742	8.92	0.54	12	0.25	415.00	6853.00	4650	20241211	-20.43	3095	20241203	19.55	4465	-17.13	20250102	3635	1.79	20250210	4650	-20.43	20241211	3095	19.55	20241203	1.73	N	020710	500	100 억	139920	N	N	N	N
62	20250210	120327	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3680	-20	5	-0.54	144969020	39670	88.71	3690	3700	3635	4810	2590	3700	3654.37	0.70	7709	3853	3776	3738	3661	3623	3757	3642	100	1110	500	2730	5	1	20047970	738	8.87	0.54	12	0.20	415.00	6853.00	4650	20241211	-20.86	3095	20241203	18.90	4465	-17.58	20250102	3635	1.24	20250210	4650	-20.86	20241211	3095	18.90	20241203	1.73	N	020710	500	100 억	139920	N	N	N	N
63	20250210	110327	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3665	-35	5	-0.95	126806310	34712	77.62	3690	3700	3635	4810	2590	3700	3653.10	0.70	8755	3853	3776	3738	3661	3623	3757	3642	100	1110	500	2730	5	1	20047970	735	8.83	0.53	12	0.17	415.00	6853.00	4650	20241211	-21.18	3095	20241203	18.42	4465	-17.92	20250102	3635	0.83	20250210	4650	-21.18	20241211	3095	18.42	20241203	1.73	N	020710	500	100 억	139920	N	N	N	N
64	20250210	100326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3665	-35	5	-0.95	91742680	25113	56.16	3690	3700	3635	4810	2590	3700	3653.19	0.70	4339	3853	3776	3738	3661	3623	3757	3642	100	1110	500	2730	5	1	20047970	735	8.83	0.53	12	0.13	415.00	6853.00	4650	20241211	-21.18	3095	20241203	18.42	4465	-17.92	20250102	3635	0.83	20250210	4650	-21.18	20241211	3095	18.42	20241203	1.73	N	020710	500	100 억	139920	N	N	N	N
65	20250210	090327	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3675	-25	5	-0.68	6611150	1794	4.01	3690	3700	3675	4810	2590	3700	3685.14	0.70	-1437	3853	3776	3738	3661	3623	3757	3642	100	1110	500	2730	5	1	20047970	737	8.86	0.54	12	0.01	415.00	6853.00	4650	20241211	-20.97	3095	20241203	18.74	4465	-17.69	20250102	3650	0.68	20250204	4650	-20.97	20241211	3095	18.74	20241203	1.73	N	020710	500	100 억	139920	N	N	N	N
66	20250207	160324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3700	-120	5	-3.14	166950220	44668	146.35	3770	3815	3700	4965	2675	3820	3737.58	0.80	-19726	3913	3866	3828	3781	3743	3890	3805	100	1145	500	2820	5	1	20047970	742	8.92	0.54	12	0.22	415.00	6853.00	4650	20241211	-20.43	3095	20241203	19.55	4465	-17.13	20250102	3650	1.37	20250204	4650	-20.43	20241211	3095	19.55	20241203	1.71	N	020710	500	100 억	159876	N	N	N	N
67	20250207	150326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3715	-105	5	-2.75	150803860	40307	132.06	3770	3815	3700	4965	2675	3820	3741.38	0.80	-17373	3913	3866	3828	3781	3743	3890	3805	100	1145	500	2820	5	1	20047970	745	8.95	0.54	12	0.20	415.00	6853.00	4650	20241211	-20.11	3095	20241203	20.03	4465	-16.80	20250102	3650	1.78	20250204	4650	-20.11	20241211	3095	20.03	20241203	1.71	N	020710	500	100 억	159876	N	N	N	N
68	20250207	140324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3710	-110	5	-2.88	144616015	38639	126.59	3770	3815	3700	4965	2675	3820	3742.75	0.80	-17190	3913	3866	3828	3781	3743	3890	3805	100	1145	500	2820	5	1	20047970	744	8.94	0.54	12	0.19	415.00	6853.00	4650	20241211	-20.22	3095	20241203	19.87	4465	-16.91	20250102	3650	1.64	20250204	4650	-20.22	20241211	3095	19.87	20241203	1.71	N	020710	500	100 억	159876	N	N	N	N
69	20250207	130323	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3715	-105	5	-2.75	127306890	33970	111.30	3770	3815	3710	4965	2675	3820	3747.63	0.80	-15973	3913	3866	3828	3781	3743	3890	3805	100	1145	500	2820	5	1	20047970	745	8.95	0.54	12	0.17	415.00	6853.00	4650	20241211	-20.11	3095	20241203	20.03	4465	-16.80	20250102	3650	1.78	20250204	4650	-20.11	20241211	3095	20.03	20241203	1.71	N	020710	500	100 억	159876	N	N	N	N
70	20250207	120324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3725	-95	5	-2.49	111185845	29634	97.09	3770	3815	3720	4965	2675	3820	3751.97	0.80	-13055	3913	3866	3828	3781	3743	3890	3805	100	1145	500	2820	5	1	20047970	747	8.98	0.54	12	0.15	415.00	6853.00	4650	20241211	-19.89	3095	20241203	20.36	4465	-16.57	20250102	3650	2.05	20250204	4650	-19.89	20241211	3095	20.36	20241203	1.71	N	020710	500	100 억	159876	N	N	N	N
71	20250207	110323	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	-80	5	-2.09	95969810	25552	83.72	3770	3815	3730	4965	2675	3820	3755.86	0.80	-9874	3913	3866	3828	3781	3743	3890	3805	100	1145	500	2820	5	1	20047970	750	9.01	0.55	12	0.13	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4465	-16.24	20250102	3650	2.47	20250204	4650	-19.57	20241211	3095	20.84	20241203	1.71	N	020710	500	100 억	159876	N	N	N	N
72	20250207	100324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3750	-70	5	-1.83	52699285	13992	45.84	3770	3815	3750	4965	2675	3820	3766.39	0.80	-3901	3913	3866	3828	3781	3743	3890	3805	100	1145	500	2820	5	1	20047970	752	9.04	0.55	12	0.07	415.00	6853.00	4650	20241211	-19.35	3095	20241203	21.16	4465	-16.01	20250102	3650	2.74	20250204	4650	-19.35	20241211	3095	21.16	20241203	1.71	N	020710	500	100 억	159876	N	N	N	N
73	20250207	090325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3770	-50	5	-1.31	3218885	853	2.79	3770	3815	3770	4965	2675	3820	3773.60	0.80	5	3913	3866	3828	3781	3743	3890	3805	100	1145	500	2820	5	1	20047970	756	9.08	0.55	12	0.00	415.00	6853.00	4650	20241211	-18.92	3095	20241203	21.81	4465	-15.57	20250102	3650	3.29	20250204	4650	-18.92	20241211	3095	21.81	20241203	1.71	N	020710	500	100 억	159876	N	N	N	N
74	20250206	160317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3820	-5	5	-0.13	115765055	30273	123.55	3805	3875	3790	4970	2680	3825	3824.04	0.81	601	3881	3852	3831	3802	3781	3867	3817	100	1145	500	2830	5	1	20047970	766	9.20	0.56	12	0.15	415.00	6853.00	4650	20241211	-17.85	3095	20241203	23.42	4465	-14.45	20250102	3650	4.66	20250204	4650	-17.85	20241211	3095	23.42	20241203	1.78	N	020710	500	100 억	161653	N	N	N	N
75	20250206	150318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3820	-5	5	-0.13	80431750	20973	85.59	3805	3875	3800	4970	2680	3825	3835.01	0.81	962	3881	3852	3831	3802	3781	3867	3817	100	1145	500	2830	5	1	20047970	766	9.20	0.56	12	0.10	415.00	6853.00	4650	20241211	-17.85	3095	20241203	23.42	4465	-14.45	20250102	3650	4.66	20250204	4650	-17.85	20241211	3095	23.42	20241203	1.78	N	020710	500	100 억	161653	N	N	N	N
76	20250206	140321	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3815	-10	5	-0.26	77288045	20149	82.23	3805	3875	3800	4970	2680	3825	3835.83	0.81	1064	3881	3852	3831	3802	3781	3867	3817	100	1145	500	2830	5	1	20047970	765	9.19	0.56	12	0.10	415.00	6853.00	4650	20241211	-17.96	3095	20241203	23.26	4465	-14.56	20250102	3650	4.52	20250204	4650	-17.96	20241211	3095	23.26	20241203	1.78	N	020710	500	100 억	161653	N	N	N	N
77	20250206	130318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3830	5	2	0.13	71191815	18549	75.70	3805	3875	3800	4970	2680	3825	3838.04	0.81	1087	3881	3852	3831	3802	3781	3867	3817	100	1145	500	2830	5	1	20047970	768	9.23	0.56	12	0.09	415.00	6853.00	4650	20241211	-17.63	3095	20241203	23.75	4465	-14.22	20250102	3650	4.93	20250204	4650	-17.63	20241211	3095	23.75	20241203	1.78	N	020710	500	100 억	161653	N	N	N	N
78	20250206	120316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3845	20	2	0.52	64481880	16794	68.54	3805	3875	3800	4970	2680	3825	3839.58	0.81	893	3881	3852	3831	3802	3781	3867	3817	100	1145	500	2830	5	1	20047970	771	9.27	0.56	12	0.08	415.00	6853.00	4650	20241211	-17.31	3095	20241203	24.23	4465	-13.89	20250102	3650	5.34	20250204	4650	-17.31	20241211	3095	24.23	20241203	1.78	N	020710	500	100 억	161653	N	N	N	N
79	20250206	110311	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3845	20	2	0.52	48764415	12703	51.84	3805	3875	3800	4970	2680	3825	3838.81	0.81	1539	3881	3852	3831	3802	3781	3867	3817	100	1145	500	2830	5	1	20047970	771	9.27	0.56	12	0.06	415.00	6853.00	4650	20241211	-17.31	3095	20241203	24.23	4465	-13.89	20250102	3650	5.34	20250204	4650	-17.31	20241211	3095	24.23	20241203	1.78	N	020710	500	100 억	161653	N	N	N	N
80	20250206	100318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3855	30	2	0.78	32968530	8593	35.07	3805	3875	3800	4970	2680	3825	3836.67	0.81	2599	3881	3852	3831	3802	3781	3867	3817	100	1145	500	2830	5	1	20047970	773	9.29	0.56	12	0.04	415.00	6853.00	4650	20241211	-17.10	3095	20241203	24.56	4465	-13.66	20250102	3650	5.62	20250204	4650	-17.10	20241211	3095	24.56	20241203	1.78	N	020710	500	100 억	161653	N	N	N	N
81	20250206	090319	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3825	0	3	0.00	2979375	783	3.20	3805	3825	3805	4970	2680	3825	3805.08	0.81	140	3881	3852	3831	3802	3781	3867	3817	100	1145	500	2830	5	1	20047970	767	9.22	0.56	12	0.00	415.00	6853.00	4650	20241211	-17.74	3095	20241203	23.59	4465	-14.33	20250102	3650	4.79	20250204	4650	-17.74	20241211	3095	23.59	20241203	1.78	N	020710	500	100 억	161653	N	N	N	N
82	20250205	160315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3825	-25	5	-0.65	94034380	24499	27.46	3820	3860	3810	5000	2695	3850	3838.29	0.81	-826	3996	3922	3786	3712	3576	3960	3750	100	1150	500	2840	5	1	20047970	767	9.22	0.56	12	0.12	415.00	6853.00	4650	20241211	-17.74	3095	20241203	23.59	4465	-14.33	20250102	3650	4.79	20250204	4650	-17.74	20241211	3095	23.59	20241203	1.87	N	020710	500	100 억	162629	N	N	N	N
83	20250205	150315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3850	0	3	0.00	81556540	21241	23.81	3820	3860	3810	5000	2695	3850	3839.58	0.81	-1036	3996	3922	3786	3712	3576	3960	3750	100	1150	500	2840	5	1	20047970	772	9.28	0.56	12	0.11	415.00	6853.00	4650	20241211	-17.20	3095	20241203	24.39	4465	-13.77	20250102	3650	5.48	20250204	4650	-17.20	20241211	3095	24.39	20241203	1.87	N	020710	500	100 억	162629	N	N	N	N
84	20250205	140316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3840	-10	5	-0.26	70993435	18493	20.73	3820	3860	3810	5000	2695	3850	3838.94	0.81	-1254	3996	3922	3786	3712	3576	3960	3750	100	1150	500	2840	5	1	20047970	770	9.25	0.56	12	0.09	415.00	6853.00	4650	20241211	-17.42	3095	20241203	24.07	4465	-14.00	20250102	3650	5.21	20250204	4650	-17.42	20241211	3095	24.07	20241203	1.87	N	020710	500	100 억	162629	N	N	N	N
85	20250205	130316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3855	5	2	0.13	54453350	14196	15.91	3820	3860	3810	5000	2695	3850	3835.82	0.81	1713	3996	3922	3786	3712	3576	3960	3750	100	1150	500	2840	5	1	20047970	773	9.29	0.56	12	0.07	415.00	6853.00	4650	20241211	-17.10	3095	20241203	24.56	4465	-13.66	20250102	3650	5.62	20250204	4650	-17.10	20241211	3095	24.56	20241203	1.87	N	020710	500	100 억	162629	N	N	N	N
86	20250205	120316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3840	-10	5	-0.26	48304345	12596	14.12	3820	3860	3810	5000	2695	3850	3834.90	0.81	868	3996	3922	3786	3712	3576	3960	3750	100	1150	500	2840	5	1	20047970	770	9.25	0.56	12	0.06	415.00	6853.00	4650	20241211	-17.42	3095	20241203	24.07	4465	-14.00	20250102	3650	5.21	20250204	4650	-17.42	20241211	3095	24.07	20241203	1.87	N	020710	500	100 억	162629	N	N	N	N
87	20250205	110315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3825	-25	5	-0.65	36442090	9500	10.65	3820	3860	3810	5000	2695	3850	3836.01	0.81	64	3996	3922	3786	3712	3576	3960	3750	100	1150	500	2840	5	1	20047970	767	9.22	0.56	12	0.05	415.00	6853.00	4650	20241211	-17.74	3095	20241203	23.59	4465	-14.33	20250102	3650	4.79	20250204	4650	-17.74	20241211	3095	23.59	20241203	1.87	N	020710	500	100 억	162629	N	N	N	N
88	20250205	100317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3835	-15	5	-0.39	23128245	6021	6.75	3820	3860	3820	5000	2695	3850	3841.26	0.81	1293	3996	3922	3786	3712	3576	3960	3750	100	1150	500	2840	5	1	20047970	769	9.24	0.56	12	0.03	415.00	6853.00	4650	20241211	-17.53	3095	20241203	23.91	4465	-14.11	20250102	3650	5.07	20250204	4650	-17.53	20241211	3095	23.91	20241203	1.87	N	020710	500	100 억	162629	N	N	N	N
89	20250205	090320	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3860	10	2	0.26	9327520	2426	2.72	3820	3860	3820	5000	2695	3850	3844.81	0.81	1935	3996	3922	3786	3712	3576	3960	3750	100	1150	500	2840	5	1	20047970	774	9.30	0.56	12	0.01	415.00	6853.00	4650	20241211	-16.99	3095	20241203	24.72	4465	-13.55	20250102	3650	5.75	20250204	4650	-16.99	20241211	3095	24.72	20241203	1.87	N	020710	500	100 억	162629	N	N	N	N
90	20250204	160312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3850	175	2	4.76	338779325	88811	115.96	3655	3860	3650	4775	2575	3675	3814.65	0.65	29010	3858	3766	3713	3621	3568	3740	3595	100	1100	500	2710	5	1	20047970	772	9.28	0.56	12	0.44	415.00	6853.00	4650	20241211	-17.20	3095	20241203	24.39	4465	-13.77	20250102	3650	5.48	20250204	4650	-17.20	20241211	3095	24.39	20241203	1.83	N	020710	500	100 억	130933	N	N	N	N
91	20250204	150313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3850	175	2	4.76	313670785	82282	107.43	3655	3860	3650	4775	2575	3675	3812.18	0.65	26416	3858	3766	3713	3621	3568	3740	3595	100	1100	500	2710	5	1	20047970	772	9.28	0.56	12	0.41	415.00	6853.00	4650	20241211	-17.20	3095	20241203	24.39	4465	-13.77	20250102	3650	5.48	20250204	4650	-17.20	20241211	3095	24.39	20241203	1.83	N	020710	500	100 억	130933	N	N	N	N
92	20250204	140312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3860	185	2	5.03	263696455	69251	90.42	3655	3860	3650	4775	2575	3675	3807.88	0.65	24239	3858	3766	3713	3621	3568	3740	3595	100	1100	500	2710	5	1	20047970	774	9.30	0.56	12	0.35	415.00	6853.00	4650	20241211	-16.99	3095	20241203	24.72	4465	-13.55	20250102	3650	5.75	20250204	4650	-16.99	20241211	3095	24.72	20241203	1.83	N	020710	500	100 억	130933	N	N	N	N
93	20250204	130313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3830	155	2	4.22	197009275	51866	67.72	3655	3860	3650	4775	2575	3675	3798.49	0.65	18325	3858	3766	3713	3621	3568	3740	3595	100	1100	500	2710	5	1	20047970	768	9.23	0.56	12	0.26	415.00	6853.00	4650	20241211	-17.63	3095	20241203	23.75	4465	-14.22	20250102	3650	4.93	20250204	4650	-17.63	20241211	3095	23.75	20241203	1.83	N	020710	500	100 억	130933	N	N	N	N
94	20250204	120316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3825	150	2	4.08	133216725	35241	46.01	3655	3845	3650	4775	2575	3675	3780.23	0.65	10448	3858	3766	3713	3621	3568	3740	3595	100	1100	500	2710	5	1	20047970	767	9.22	0.56	12	0.18	415.00	6853.00	4650	20241211	-17.74	3095	20241203	23.59	4465	-14.33	20250102	3650	4.79	20250204	4650	-17.74	20241211	3095	23.59	20241203	1.83	N	020710	500	100 억	130933	N	N	N	N
95	20250204	110310	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3755	80	2	2.18	49913505	13407	17.51	3655	3790	3650	4775	2575	3675	3723.03	0.65	-1131	3858	3766	3713	3621	3568	3740	3595	100	1100	500	2710	5	1	20047970	753	9.05	0.55	12	0.07	415.00	6853.00	4650	20241211	-19.25	3095	20241203	21.32	4465	-15.90	20250102	3650	2.88	20250204	4650	-19.25	20241211	3095	21.32	20241203	1.83	N	020710	500	100 억	130933	N	N	N	N
96	20250204	100312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3715	40	2	1.09	30230000	8162	10.66	3655	3740	3650	4775	2575	3675	3703.83	0.65	-1643	3858	3766	3713	3621	3568	3740	3595	100	1100	500	2710	5	1	20047970	745	8.95	0.54	12	0.04	415.00	6853.00	4650	20241211	-20.11	3095	20241203	20.03	4465	-16.80	20250102	3650	1.78	20250204	4650	-20.11	20241211	3095	20.03	20241203	1.83	N	020710	500	100 억	130933	N	N	N	N
97	20250204	090312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3715	40	2	1.09	9307635	2541	3.32	3655	3715	3650	4775	2575	3675	3662.87	0.65	1417	3858	3766	3713	3621	3568	3740	3595	100	1100	500	2710	5	1	20047970	745	8.95	0.54	12	0.01	415.00	6853.00	4650	20241211	-20.11	3095	20241203	20.03	4465	-16.80	20250102	3650	1.78	20250204	4650	-20.11	20241211	3095	20.03	20241203	1.83	N	020710	500	100 억	130933	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History