KissMeData/037350/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	160441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4230	90	2	2.17	259554515	61834	115.80	4140	4230	4140	5380	2900	4140	4197.76	3.00	7895	4206	4172	4141	4107	4076	4157	4092	77	1240	500	2980	5	1	15470000	654	16.40	0.24	12	0.40	258.00	17326.00	5950	20240822	-28.91	3465	20240805	22.08	5030	-15.90	20250107	3965	6.68	20250205	5950	-28.91	20240822	3465	22.08	20240805	2.83	N	037350	500	77 억	463590	N	N	N	N
3	20250219	150442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4220	80	2	1.93	240989195	57434	107.56	4140	4230	4140	5380	2900	4140	4196.10	3.00	6590	4206	4172	4141	4107	4076	4157	4092	77	1240	500	2980	5	1	15470000	653	16.36	0.24	12	0.37	258.00	17326.00	5950	20240822	-29.08	3465	20240805	21.79	5030	-16.10	20250107	3965	6.43	20250205	5950	-29.08	20240822	3465	21.79	20240805	2.83	N	037350	500	77 억	463590	N	N	N	N
4	20250219	140440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4215	75	2	1.81	213136875	50819	95.17	4140	4230	4140	5380	2900	4140	4194.22	3.00	6255	4206	4172	4141	4107	4076	4157	4092	77	1240	500	2980	5	1	15470000	652	16.34	0.24	12	0.33	258.00	17326.00	5950	20240822	-29.16	3465	20240805	21.65	5030	-16.20	20250107	3965	6.31	20250205	5950	-29.16	20240822	3465	21.65	20240805	2.83	N	037350	500	77 억	463590	N	N	N	N
5	20250219	130441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4215	75	2	1.81	177558270	42387	79.38	4140	4220	4140	5380	2900	4140	4189.17	3.00	6719	4206	4172	4141	4107	4076	4157	4092	77	1240	500	2980	5	1	15470000	652	16.34	0.24	12	0.27	258.00	17326.00	5950	20240822	-29.16	3465	20240805	21.65	5030	-16.20	20250107	3965	6.31	20250205	5950	-29.16	20240822	3465	21.65	20240805	2.83	N	037350	500	77 억	463590	N	N	N	N
6	20250219	120440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4205	65	2	1.57	163593925	39069	73.16	4140	4220	4140	5380	2900	4140	4187.51	3.00	6292	4206	4172	4141	4107	4076	4157	4092	77	1240	500	2980	5	1	15470000	651	16.30	0.24	12	0.25	258.00	17326.00	5950	20240822	-29.33	3465	20240805	21.36	5030	-16.40	20250107	3965	6.05	20250205	5950	-29.33	20240822	3465	21.36	20240805	2.83	N	037350	500	77 억	463590	N	N	N	N
7	20250219	110441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4185	45	2	1.09	142737710	34097	63.85	4140	4220	4140	5380	2900	4140	4186.45	3.00	4073	4206	4172	4141	4107	4076	4157	4092	77	1240	500	2980	5	1	15470000	647	16.22	0.24	12	0.22	258.00	17326.00	5950	20240822	-29.66	3465	20240805	20.78	5030	-16.80	20250107	3965	5.55	20250205	5950	-29.66	20240822	3465	20.78	20240805	2.83	N	037350	500	77 억	463590	N	N	N	N
8	20250219	100440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4180	40	2	0.97	118598135	28328	53.05	4140	4220	4140	5380	2900	4140	4186.88	3.00	3337	4206	4172	4141	4107	4076	4157	4092	77	1240	500	2980	5	1	15470000	647	16.20	0.24	12	0.18	258.00	17326.00	5950	20240822	-29.75	3465	20240805	20.63	5030	-16.90	20250107	3965	5.42	20250205	5950	-29.75	20240822	3465	20.63	20240805	2.83	N	037350	500	77 억	463590	N	N	N	N
9	20250219	090442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4170	30	2	0.72	2198835	531	0.99	4140	4175	4140	5380	2900	4140	4141.36	3.00	105	4206	4172	4141	4107	4076	4157	4092	77	1240	500	2980	5	1	15470000	645	16.16	0.24	12	0.00	258.00	17326.00	5950	20240822	-29.92	3465	20240805	20.35	5030	-17.10	20250107	3965	5.17	20250205	5950	-29.92	20240822	3465	20.35	20240805	2.83	N	037350	500	77 억	463590	N	N	N	N
10	20250218	160440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4140	-15	5	-0.36	220125815	53107	111.51	4155	4175	4110	5400	2910	4155	4144.95	2.92	11889	4208	4181	4153	4126	4098	4182	4127	77	1245	500	2990	5	1	15470000	640	16.05	0.24	12	0.34	258.00	17326.00	5950	20240822	-30.42	3465	20240805	19.48	5030	-17.69	20250107	3965	4.41	20250205	5950	-30.42	20240822	3465	19.48	20240805	2.82	N	037350	500	77 억	451425	N	N	N	N
11	20250218	150440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4150	-5	5	-0.12	206268865	49764	104.49	4155	4175	4110	5400	2910	4155	4144.94	2.92	11651	4208	4181	4153	4126	4098	4182	4127	77	1245	500	2990	5	1	15470000	642	16.09	0.24	12	0.32	258.00	17326.00	5950	20240822	-30.25	3465	20240805	19.77	5030	-17.50	20250107	3965	4.67	20250205	5950	-30.25	20240822	3465	19.77	20240805	2.82	N	037350	500	77 억	451425	N	N	N	N
12	20250218	140440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4155	0	3	0.00	173948960	41982	88.15	4155	4175	4110	5400	2910	4155	4143.42	2.92	6711	4208	4181	4153	4126	4098	4182	4127	77	1245	500	2990	5	1	15470000	643	16.10	0.24	12	0.27	258.00	17326.00	5950	20240822	-30.17	3465	20240805	19.91	5030	-17.40	20250107	3965	4.79	20250205	5950	-30.17	20240822	3465	19.91	20240805	2.82	N	037350	500	77 억	451425	N	N	N	N
13	20250218	130439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4150	-5	5	-0.12	166054135	40076	84.15	4155	4175	4110	5400	2910	4155	4143.48	2.92	6120	4208	4181	4153	4126	4098	4182	4127	77	1245	500	2990	5	1	15470000	642	16.09	0.24	12	0.26	258.00	17326.00	5950	20240822	-30.25	3465	20240805	19.77	5030	-17.50	20250107	3965	4.67	20250205	5950	-30.25	20240822	3465	19.77	20240805	2.82	N	037350	500	77 억	451425	N	N	N	N
14	20250218	120440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4150	-5	5	-0.12	142562415	34395	72.22	4155	4175	4110	5400	2910	4155	4144.86	2.92	5849	4208	4181	4153	4126	4098	4182	4127	77	1245	500	2990	5	1	15470000	642	16.09	0.24	12	0.22	258.00	17326.00	5950	20240822	-30.25	3465	20240805	19.77	5030	-17.50	20250107	3965	4.67	20250205	5950	-30.25	20240822	3465	19.77	20240805	2.82	N	037350	500	77 억	451425	N	N	N	N
15	20250218	110440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4160	5	2	0.12	140819850	33975	71.34	4155	4175	4110	5400	2910	4155	4144.81	2.92	5537	4208	4181	4153	4126	4098	4182	4127	77	1245	500	2990	5	1	15470000	644	16.12	0.24	12	0.22	258.00	17326.00	5950	20240822	-30.08	3465	20240805	20.06	5030	-17.30	20250107	3965	4.92	20250205	5950	-30.08	20240822	3465	20.06	20240805	2.82	N	037350	500	77 억	451425	N	N	N	N
16	20250218	100439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4160	5	2	0.12	114328770	27594	57.94	4155	4175	4110	5400	2910	4155	4143.25	2.92	6031	4208	4181	4153	4126	4098	4182	4127	77	1245	500	2990	5	1	15470000	644	16.12	0.24	12	0.18	258.00	17326.00	5950	20240822	-30.08	3465	20240805	20.06	5030	-17.30	20250107	3965	4.92	20250205	5950	-30.08	20240822	3465	20.06	20240805	2.82	N	037350	500	77 억	451425	N	N	N	N
17	20250218	090440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4140	-15	5	-0.36	9714330	2339	4.91	4155	4155	4140	5400	2910	4155	4153.20	2.92	-958	4208	4181	4153	4126	4098	4182	4127	77	1245	500	2990	5	1	15470000	640	16.05	0.24	12	0.02	258.00	17326.00	5950	20240822	-30.42	3465	20240805	19.48	5030	-17.69	20250107	3965	4.41	20250205	5950	-30.42	20240822	3465	19.48	20240805	2.82	N	037350	500	77 억	451425	N	N	N	N
18	20250217	160439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4155	-10	5	-0.24	197756885	47618	85.55	4155	4180	4125	5410	2920	4165	4152.99	2.83	13565	4241	4202	4146	4107	4051	4222	4127	77	1245	500	2990	5	1	15470000	643	16.10	0.24	12	0.31	258.00	17326.00	5950	20240822	-30.17	3465	20240805	19.91	5030	-17.40	20250107	3965	4.79	20250205	5950	-30.17	20240822	3465	19.91	20240805	2.79	N	037350	500	77 억	437860	N	N	N	N
19	20250217	150438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4170	5	2	0.12	186844545	44994	80.84	4155	4180	4125	5410	2920	4165	4152.65	2.83	14437	4241	4202	4146	4107	4051	4222	4127	77	1245	500	2990	5	1	15470000	645	16.16	0.24	12	0.29	258.00	17326.00	5950	20240822	-29.92	3465	20240805	20.35	5030	-17.10	20250107	3965	5.17	20250205	5950	-29.92	20240822	3465	20.35	20240805	2.79	N	037350	500	77 억	437860	N	N	N	N
20	20250217	140438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4170	5	2	0.12	173604515	41818	75.13	4155	4180	4125	5410	2920	4165	4151.43	2.83	14186	4241	4202	4146	4107	4051	4222	4127	77	1245	500	2990	5	1	15470000	645	16.16	0.24	12	0.27	258.00	17326.00	5950	20240822	-29.92	3465	20240805	20.35	5030	-17.10	20250107	3965	5.17	20250205	5950	-29.92	20240822	3465	20.35	20240805	2.79	N	037350	500	77 억	437860	N	N	N	N
21	20250217	130440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4165	0	3	0.00	155439580	37451	67.29	4155	4180	4125	5410	2920	4165	4150.48	2.83	12926	4241	4202	4146	4107	4051	4222	4127	77	1245	500	2990	5	1	15470000	644	16.14	0.24	12	0.24	258.00	17326.00	5950	20240822	-30.00	3465	20240805	20.20	5030	-17.20	20250107	3965	5.04	20250205	5950	-30.00	20240822	3465	20.20	20240805	2.79	N	037350	500	77 억	437860	N	N	N	N
22	20250217	120441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4170	5	2	0.12	125753070	30316	54.47	4155	4170	4125	5410	2920	4165	4148.08	2.83	11746	4241	4202	4146	4107	4051	4222	4127	77	1245	500	2990	5	1	15470000	645	16.16	0.24	12	0.20	258.00	17326.00	5950	20240822	-29.92	3465	20240805	20.35	5030	-17.10	20250107	3965	5.17	20250205	5950	-29.92	20240822	3465	20.35	20240805	2.79	N	037350	500	77 억	437860	N	N	N	N
23	20250217	110439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4160	-5	5	-0.12	101832720	24559	44.12	4155	4170	4125	5410	2920	4165	4146.45	2.83	11464	4241	4202	4146	4107	4051	4222	4127	77	1245	500	2990	5	1	15470000	644	16.12	0.24	12	0.16	258.00	17326.00	5950	20240822	-30.08	3465	20240805	20.06	5030	-17.30	20250107	3965	4.92	20250205	5950	-30.08	20240822	3465	20.06	20240805	2.79	N	037350	500	77 억	437860	N	N	N	N
24	20250217	100437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4145	-20	5	-0.48	87386685	21077	37.87	4155	4170	4125	5410	2920	4165	4146.07	2.83	9151	4241	4202	4146	4107	4051	4222	4127	77	1245	500	2990	5	1	15470000	641	16.07	0.24	12	0.14	258.00	17326.00	5950	20240822	-30.34	3465	20240805	19.62	5030	-17.59	20250107	3965	4.54	20250205	5950	-30.34	20240822	3465	19.62	20240805	2.79	N	037350	500	77 억	437860	N	N	N	N
25	20250217	090438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4170	5	2	0.12	8607295	2071	3.72	4155	4170	4140	5410	2920	4165	4156.11	2.83	-157	4241	4202	4146	4107	4051	4222	4127	77	1245	500	2990	5	1	15470000	645	16.16	0.24	12	0.01	258.00	17326.00	5950	20240822	-29.92	3465	20240805	20.35	5030	-17.10	20250107	3965	5.17	20250205	5950	-29.92	20240822	3465	20.35	20240805	2.79	N	037350	500	77 억	437860	N	N	N	N
26	20250214	160436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4165	45	2	1.09	227921845	55079	81.61	4120	4185	4090	5350	2885	4120	4137.94	2.78	7428	4183	4151	4098	4066	4013	4167	4082	77	1230	500	2960	5	1	15470000	644	16.14	0.24	12	0.36	258.00	17326.00	5950	20240822	-30.00	3465	20240805	20.20	5030	-17.20	20250107	3965	5.04	20250205	5950	-30.00	20240822	3465	20.20	20240805	2.66	N	037350	500	77 억	430591	N	N	N	N
27	20250214	150435	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4150	30	2	0.73	223753000	54076	80.12	4120	4185	4090	5350	2885	4120	4137.75	2.78	7504	4183	4151	4098	4066	4013	4167	4082	77	1230	500	2960	5	1	15470000	642	16.09	0.24	12	0.35	258.00	17326.00	5950	20240822	-30.25	3465	20240805	19.77	5030	-17.50	20250107	3965	4.67	20250205	5950	-30.25	20240822	3465	19.77	20240805	2.66	N	037350	500	77 억	430591	N	N	N	N
28	20250214	140436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4165	45	2	1.09	217549095	52580	77.91	4120	4185	4090	5350	2885	4120	4137.49	2.78	7431	4183	4151	4098	4066	4013	4167	4082	77	1230	500	2960	5	1	15470000	644	16.14	0.24	12	0.34	258.00	17326.00	5950	20240822	-30.00	3465	20240805	20.20	5030	-17.20	20250107	3965	5.04	20250205	5950	-30.00	20240822	3465	20.20	20240805	2.66	N	037350	500	77 억	430591	N	N	N	N
29	20250214	130438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4160	40	2	0.97	192314180	46497	68.89	4120	4185	4090	5350	2885	4120	4136.06	2.78	4969	4183	4151	4098	4066	4013	4167	4082	77	1230	500	2960	5	1	15470000	644	16.12	0.24	12	0.30	258.00	17326.00	5950	20240822	-30.08	3465	20240805	20.06	5030	-17.30	20250107	3965	4.92	20250205	5950	-30.08	20240822	3465	20.06	20240805	2.66	N	037350	500	77 억	430591	N	N	N	N
30	20250214	120436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4140	20	2	0.49	158349280	38313	56.77	4120	4185	4090	5350	2885	4120	4133.04	2.78	5372	4183	4151	4098	4066	4013	4167	4082	77	1230	500	2960	5	1	15470000	640	16.05	0.24	12	0.25	258.00	17326.00	5950	20240822	-30.42	3465	20240805	19.48	5030	-17.69	20250107	3965	4.41	20250205	5950	-30.42	20240822	3465	19.48	20240805	2.66	N	037350	500	77 억	430591	N	N	N	N
31	20250214	110435	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4120	0	3	0.00	143327305	34675	51.38	4120	4185	4090	5350	2885	4120	4133.45	2.78	5327	4183	4151	4098	4066	4013	4167	4082	77	1230	500	2960	5	1	15470000	637	15.97	0.24	12	0.22	258.00	17326.00	5950	20240822	-30.76	3465	20240805	18.90	5030	-18.09	20250107	3965	3.91	20250205	5950	-30.76	20240822	3465	18.90	20240805	2.66	N	037350	500	77 억	430591	N	N	N	N
32	20250214	100436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4120	0	3	0.00	105233830	25393	37.62	4120	4185	4100	5350	2885	4120	4144.21	2.78	3738	4183	4151	4098	4066	4013	4167	4082	77	1230	500	2960	5	1	15470000	637	15.97	0.24	12	0.16	258.00	17326.00	5950	20240822	-30.76	3465	20240805	18.90	5030	-18.09	20250107	3965	3.91	20250205	5950	-30.76	20240822	3465	18.90	20240805	2.66	N	037350	500	77 억	430591	N	N	N	N
33	20250214	090437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4150	30	2	0.73	14890690	3610	5.35	4120	4155	4120	5350	2885	4120	4124.84	2.78	-669	4183	4151	4098	4066	4013	4167	4082	77	1230	500	2960	5	1	15470000	642	16.09	0.24	12	0.02	258.00	17326.00	5950	20240822	-30.25	3465	20240805	19.77	5030	-17.50	20250107	3965	4.67	20250205	5950	-30.25	20240822	3465	19.77	20240805	2.66	N	037350	500	77 억	430591	N	N	N	N
34	20250213	160433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4120	45	2	1.10	274856885	67361	51.58	4075	4130	4045	5290	2855	4075	4080.25	2.77	2464	4228	4151	4098	4021	3968	4125	3995	77	1215	500	2930	5	1	15470000	637	15.97	0.24	12	0.44	258.00	17326.00	5950	20240822	-30.76	3465	20240805	18.90	5030	-18.09	20250107	3965	3.91	20250205	5950	-30.76	20240822	3465	18.90	20240805	2.46	N	037350	500	77 억	428244	N	N	N	N
35	20250213	150432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4125	50	2	1.23	262919145	64467	49.36	4075	4130	4045	5290	2855	4075	4078.35	2.77	3980	4228	4151	4098	4021	3968	4125	3995	77	1215	500	2930	5	1	15470000	638	15.99	0.24	12	0.42	258.00	17326.00	5950	20240822	-30.67	3465	20240805	19.05	5030	-17.99	20250107	3965	4.04	20250205	5950	-30.67	20240822	3465	19.05	20240805	2.46	N	037350	500	77 억	428244	N	N	N	N
36	20250213	140432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4095	20	2	0.49	218298890	53596	41.04	4075	4110	4045	5290	2855	4075	4073.04	2.77	4873	4228	4151	4098	4021	3968	4125	3995	77	1215	500	2930	5	1	15470000	633	15.87	0.24	12	0.35	258.00	17326.00	5950	20240822	-31.18	3465	20240805	18.18	5030	-18.59	20250107	3965	3.28	20250205	5950	-31.18	20240822	3465	18.18	20240805	2.46	N	037350	500	77 억	428244	N	N	N	N
37	20250213	130433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4100	25	2	0.61	197781825	48583	37.20	4075	4110	4045	5290	2855	4075	4071.01	2.77	5035	4228	4151	4098	4021	3968	4125	3995	77	1215	500	2930	5	1	15470000	634	15.89	0.24	12	0.31	258.00	17326.00	5950	20240822	-31.09	3465	20240805	18.33	5030	-18.49	20250107	3965	3.40	20250205	5950	-31.09	20240822	3465	18.33	20240805	2.46	N	037350	500	77 억	428244	N	N	N	N
38	20250213	120434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4090	15	2	0.37	188082490	46216	35.39	4075	4110	4045	5290	2855	4075	4069.64	2.77	5146	4228	4151	4098	4021	3968	4125	3995	77	1215	500	2930	5	1	15470000	633	15.85	0.24	12	0.30	258.00	17326.00	5950	20240822	-31.26	3465	20240805	18.04	5030	-18.69	20250107	3965	3.15	20250205	5950	-31.26	20240822	3465	18.04	20240805	2.46	N	037350	500	77 억	428244	N	N	N	N
39	20250213	110430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4090	15	2	0.37	149913600	36873	28.23	4075	4110	4045	5290	2855	4075	4065.67	2.77	4967	4228	4151	4098	4021	3968	4125	3995	77	1215	500	2930	5	1	15470000	633	15.85	0.24	12	0.24	258.00	17326.00	5950	20240822	-31.26	3465	20240805	18.04	5030	-18.69	20250107	3965	3.15	20250205	5950	-31.26	20240822	3465	18.04	20240805	2.46	N	037350	500	77 억	428244	N	N	N	N
40	20250213	100433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4075	0	3	0.00	117017065	28830	22.08	4075	4080	4045	5290	2855	4075	4058.86	2.77	5095	4228	4151	4098	4021	3968	4125	3995	77	1215	500	2930	5	1	15470000	630	15.79	0.24	12	0.19	258.00	17326.00	5950	20240822	-31.51	3465	20240805	17.60	5030	-18.99	20250107	3965	2.77	20250205	5950	-31.51	20240822	3465	17.60	20240805	2.46	N	037350	500	77 억	428244	N	N	N	N
41	20250213	090431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4060	-15	5	-0.37	46401650	11456	8.77	4075	4080	4045	5290	2855	4075	4050.42	2.77	2497	4228	4151	4098	4021	3968	4125	3995	77	1215	500	2930	5	1	15470000	628	15.74	0.23	12	0.07	258.00	17326.00	5950	20240822	-31.76	3465	20240805	17.17	5030	-19.28	20250107	3965	2.40	20250205	5950	-31.76	20240822	3465	17.17	20240805	2.46	N	037350	500	77 억	428244	N	N	N	N
42	20250212	160430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4075	-95	5	-2.28	531380750	130284	61.40	4175	4175	4045	5420	2920	4170	4078.53	3.00	-35310	4313	4241	4173	4101	4033	4207	4067	77	1250	500	3000	5	1	15470000	630	15.79	0.24	12	0.84	258.00	17326.00	5950	20240822	-31.51	3465	20240805	17.60	5030	-18.99	20250107	3965	2.77	20250205	5950	-31.51	20240822	3465	17.60	20240805	2.70	N	037350	500	77 억	463520	N	N	N	N
43	20250212	150429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4050	-120	5	-2.88	512108235	125536	59.17	4175	4175	4045	5420	2920	4170	4079.26	3.00	-32614	4313	4241	4173	4101	4033	4207	4067	77	1250	500	3000	5	1	15470000	627	15.70	0.23	12	0.81	258.00	17326.00	5950	20240822	-31.93	3465	20240805	16.88	5030	-19.48	20250107	3965	2.14	20250205	5950	-31.93	20240822	3465	16.88	20240805	2.70	N	037350	500	77 억	463520	N	N	N	N
44	20250212	140430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4070	-100	5	-2.40	419709965	102717	48.41	4175	4175	4045	5420	2920	4170	4085.96	3.00	-28590	4313	4241	4173	4101	4033	4207	4067	77	1250	500	3000	5	1	15470000	630	15.78	0.23	12	0.66	258.00	17326.00	5950	20240822	-31.60	3465	20240805	17.46	5030	-19.09	20250107	3965	2.65	20250205	5950	-31.60	20240822	3465	17.46	20240805	2.70	N	037350	500	77 억	463520	N	N	N	N
45	20250212	130430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4080	-90	5	-2.16	401797435	98311	46.34	4175	4175	4045	5420	2920	4170	4086.88	3.00	-27515	4313	4241	4173	4101	4033	4207	4067	77	1250	500	3000	5	1	15470000	631	15.81	0.24	12	0.64	258.00	17326.00	5950	20240822	-31.43	3465	20240805	17.75	5030	-18.89	20250107	3965	2.90	20250205	5950	-31.43	20240822	3465	17.75	20240805	2.70	N	037350	500	77 억	463520	N	N	N	N
46	20250212	120430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4055	-115	5	-2.76	375077605	91749	43.24	4175	4175	4045	5420	2920	4170	4087.95	3.00	-25863	4313	4241	4173	4101	4033	4207	4067	77	1250	500	3000	5	1	15470000	627	15.72	0.23	12	0.59	258.00	17326.00	5950	20240822	-31.85	3465	20240805	17.03	5030	-19.38	20250107	3965	2.27	20250205	5950	-31.85	20240822	3465	17.03	20240805	2.70	N	037350	500	77 억	463520	N	N	N	N
47	20250212	110429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4070	-100	5	-2.40	242624210	59103	27.86	4175	4175	4060	5420	2920	4170	4104.94	3.00	-17454	4313	4241	4173	4101	4033	4207	4067	77	1250	500	3000	5	1	15470000	630	15.78	0.23	12	0.38	258.00	17326.00	5950	20240822	-31.60	3465	20240805	17.46	5030	-19.09	20250107	3965	2.65	20250205	5950	-31.60	20240822	3465	17.46	20240805	2.70	N	037350	500	77 억	463520	N	N	N	N
48	20250212	100430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4130	-40	5	-0.96	132624970	32172	15.16	4175	4175	4100	5420	2920	4170	4122.15	3.00	-11007	4313	4241	4173	4101	4033	4207	4067	77	1250	500	3000	5	1	15470000	639	16.01	0.24	12	0.21	258.00	17326.00	5950	20240822	-30.59	3465	20240805	19.19	5030	-17.89	20250107	3965	4.16	20250205	5950	-30.59	20240822	3465	19.19	20240805	2.70	N	037350	500	77 억	463520	N	N	N	N
49	20250212	090433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4155	-15	5	-0.36	14600790	3518	1.66	4175	4175	4135	5420	2920	4170	4149.43	3.00	123	4313	4241	4173	4101	4033	4207	4067	77	1250	500	3000	5	1	15470000	643	16.10	0.24	12	0.02	258.00	17326.00	5950	20240822	-30.17	3465	20240805	19.91	5030	-17.40	20250107	3965	4.79	20250205	5950	-30.17	20240822	3465	19.91	20240805	2.70	N	037350	500	77 억	463520	N	N	N	N
50	20250211	160430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4170	-160	5	-3.70	884303470	212112	82.43	4245	4245	4105	5620	3035	4330	4168.92	3.28	-46717	4516	4422	4266	4172	4016	4470	4220	77	1290	500	3110	5	1	15470000	645	16.16	0.24	12	1.37	258.00	17326.00	5950	20240822	-29.92	3465	20240805	20.35	5030	-17.10	20250107	3965	5.17	20250205	5950	-29.92	20240822	3465	20.35	20240805	2.70	N	037350	500	77 억	507622	N	N	N	N
51	20250211	150430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4160	-170	5	-3.93	839729840	201382	78.26	4245	4245	4105	5620	3035	4330	4169.72	3.28	-45050	4516	4422	4266	4172	4016	4470	4220	77	1290	500	3110	5	1	15470000	644	16.12	0.24	12	1.30	258.00	17326.00	5950	20240822	-30.08	3465	20240805	20.06	5030	-17.30	20250107	3965	4.92	20250205	5950	-30.08	20240822	3465	20.06	20240805	2.70	N	037350	500	77 억	507622	N	N	N	N
52	20250211	140431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4155	-175	5	-4.04	704641355	168860	65.62	4245	4245	4105	5620	3035	4330	4172.79	3.28	-54037	4516	4422	4266	4172	4016	4470	4220	77	1290	500	3110	5	1	15470000	643	16.10	0.24	12	1.09	258.00	17326.00	5950	20240822	-30.17	3465	20240805	19.91	5030	-17.40	20250107	3965	4.79	20250205	5950	-30.17	20240822	3465	19.91	20240805	2.70	N	037350	500	77 억	507622	N	N	N	N
53	20250211	130428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4190	-140	5	-3.23	593745675	142273	55.29	4245	4245	4105	5620	3035	4330	4173.12	3.28	-41907	4516	4422	4266	4172	4016	4470	4220	77	1290	500	3110	5	1	15470000	648	16.24	0.24	12	0.92	258.00	17326.00	5950	20240822	-29.58	3465	20240805	20.92	5030	-16.70	20250107	3965	5.67	20250205	5950	-29.58	20240822	3465	20.92	20240805	2.70	N	037350	500	77 억	507622	N	N	N	N
54	20250211	120429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4185	-145	5	-3.35	559010380	133978	52.07	4245	4245	4105	5620	3035	4330	4172.23	3.28	-40910	4516	4422	4266	4172	4016	4470	4220	77	1290	500	3110	5	1	15470000	647	16.22	0.24	12	0.87	258.00	17326.00	5950	20240822	-29.66	3465	20240805	20.78	5030	-16.80	20250107	3965	5.55	20250205	5950	-29.66	20240822	3465	20.78	20240805	2.70	N	037350	500	77 억	507622	N	N	N	N
55	20250211	110430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4175	-155	5	-3.58	538619875	129101	50.17	4245	4245	4105	5620	3035	4330	4171.90	3.28	-39204	4516	4422	4266	4172	4016	4470	4220	77	1290	500	3110	5	1	15470000	646	16.18	0.24	12	0.83	258.00	17326.00	5950	20240822	-29.83	3465	20240805	20.49	5030	-17.00	20250107	3965	5.30	20250205	5950	-29.83	20240822	3465	20.49	20240805	2.70	N	037350	500	77 억	507622	N	N	N	N
56	20250211	100430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4190	-140	5	-3.23	410673670	98488	38.27	4245	4245	4105	5620	3035	4330	4169.54	3.28	-33357	4516	4422	4266	4172	4016	4470	4220	77	1290	500	3110	5	1	15470000	648	16.24	0.24	12	0.64	258.00	17326.00	5950	20240822	-29.58	3465	20240805	20.92	5030	-16.70	20250107	3965	5.67	20250205	5950	-29.58	20240822	3465	20.92	20240805	2.70	N	037350	500	77 억	507622	N	N	N	N
57	20250211	090431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4130	-200	5	-4.62	228172135	54734	21.27	4245	4245	4105	5620	3035	4330	4168.30	3.28	-18072	4516	4422	4266	4172	4016	4470	4220	77	1290	500	3110	5	1	15470000	639	16.01	0.24	12	0.35	258.00	17326.00	5950	20240822	-30.59	3465	20240805	19.19	5030	-17.89	20250107	3965	4.16	20250205	5950	-30.59	20240822	3465	19.19	20240805	2.70	N	037350	500	77 억	507622	N	N	N	N
58	20250210	160428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4330	250	2	6.13	1052206110	245986	453.27	4115	4360	4110	5300	2860	4080	4277.48	3.17	16766	4196	4137	4091	4032	3986	4115	4010	77	1220	500	2930	5	1	15470000	670	16.78	0.25	12	1.59	258.00	17326.00	5950	20240822	-27.23	3465	20240805	24.96	5030	-13.92	20250107	3965	9.21	20250205	5950	-27.23	20240822	3465	24.96	20240805	2.85	N	037350	500	77 억	491164	N	N	N	N
59	20250210	150428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4325	245	2	6.00	1004164455	234876	432.80	4115	4360	4110	5300	2860	4080	4275.32	3.17	16714	4196	4137	4091	4032	3986	4115	4010	77	1220	500	2930	5	1	15470000	669	16.76	0.25	12	1.52	258.00	17326.00	5950	20240822	-27.31	3465	20240805	24.82	5030	-14.02	20250107	3965	9.08	20250205	5950	-27.31	20240822	3465	24.82	20240805	2.85	N	037350	500	77 억	491164	N	N	N	N
60	20250210	140428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4320	240	2	5.88	913763200	213887	394.12	4115	4360	4110	5300	2860	4080	4272.20	3.17	18552	4196	4137	4091	4032	3986	4115	4010	77	1220	500	2930	5	1	15470000	668	16.74	0.25	12	1.38	258.00	17326.00	5950	20240822	-27.39	3465	20240805	24.68	5030	-14.12	20250107	3965	8.95	20250205	5950	-27.39	20240822	3465	24.68	20240805	2.85	N	037350	500	77 억	491164	N	N	N	N
61	20250210	130428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4335	255	2	6.25	839122690	196602	362.27	4115	4360	4110	5300	2860	4080	4268.15	3.17	16090	4196	4137	4091	4032	3986	4115	4010	77	1220	500	2930	5	1	15470000	671	16.80	0.25	12	1.27	258.00	17326.00	5950	20240822	-27.14	3465	20240805	25.11	5030	-13.82	20250107	3965	9.33	20250205	5950	-27.14	20240822	3465	25.11	20240805	2.85	N	037350	500	77 억	491164	N	N	N	N
62	20250210	120425	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4345	265	2	6.50	755341470	177185	326.49	4115	4360	4110	5300	2860	4080	4263.04	3.17	12167	4196	4137	4091	4032	3986	4115	4010	77	1220	500	2930	5	1	15470000	672	16.84	0.25	12	1.15	258.00	17326.00	5950	20240822	-26.97	3465	20240805	25.40	5030	-13.62	20250107	3965	9.58	20250205	5950	-26.97	20240822	3465	25.40	20240805	2.85	N	037350	500	77 억	491164	N	N	N	N
63	20250210	110425	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4275	195	2	4.78	627162275	147546	271.88	4115	4310	4110	5300	2860	4080	4250.65	3.17	7813	4196	4137	4091	4032	3986	4115	4010	77	1220	500	2930	5	1	15470000	661	16.57	0.25	12	0.95	258.00	17326.00	5950	20240822	-28.15	3465	20240805	23.38	5030	-15.01	20250107	3965	7.82	20250205	5950	-28.15	20240822	3465	23.38	20240805	2.85	N	037350	500	77 억	491164	N	N	N	N
64	20250210	100424	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4260	180	2	4.41	472627940	111447	205.36	4115	4310	4110	5300	2860	4080	4240.87	3.17	15969	4196	4137	4091	4032	3986	4115	4010	77	1220	500	2930	5	1	15470000	659	16.51	0.25	12	0.72	258.00	17326.00	5950	20240822	-28.40	3465	20240805	22.94	5030	-15.31	20250107	3965	7.44	20250205	5950	-28.40	20240822	3465	22.94	20240805	2.85	N	037350	500	77 억	491164	N	N	N	N
65	20250210	090424	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4160	80	2	1.96	33546750	8128	14.98	4115	4160	4110	5300	2860	4080	4127.45	3.17	-2288	4196	4137	4091	4032	3986	4115	4010	77	1220	500	2930	5	1	15470000	644	16.12	0.24	12	0.05	258.00	17326.00	5950	20240822	-30.08	3465	20240805	20.06	5030	-17.30	20250107	3965	4.92	20250205	5950	-30.08	20240822	3465	20.06	20240805	2.85	N	037350	500	77 억	491164	N	N	N	N
66	20250207	160420	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4080	-60	5	-1.45	220551370	54087	46.09	4140	4150	4045	5380	2900	4140	4077.67	3.41	-36672	4206	4172	4106	4072	4006	4190	4090	77	1240	500	2980	5	1	15470000	631	15.81	0.24	12	0.35	258.00	17326.00	5950	20240822	-31.43	3465	20240805	17.75	5030	-18.89	20250107	3965	2.90	20250205	5950	-31.43	20240822	3465	17.75	20240805	3.86	N	037350	500	77 억	527827	N	N	N	N
67	20250207	150423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4100	-40	5	-0.97	193772820	47520	40.49	4140	4150	4045	5380	2900	4140	4077.71	3.41	-33517	4206	4172	4106	4072	4006	4190	4090	77	1240	500	2980	5	1	15470000	634	15.89	0.24	12	0.31	258.00	17326.00	5950	20240822	-31.09	3465	20240805	18.33	5030	-18.49	20250107	3965	3.40	20250205	5950	-31.09	20240822	3465	18.33	20240805	3.86	N	037350	500	77 억	527827	N	N	N	N
68	20250207	140421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4060	-80	5	-1.93	177621960	43553	37.11	4140	4150	4045	5380	2900	4140	4078.29	3.41	-29886	4206	4172	4106	4072	4006	4190	4090	77	1240	500	2980	5	1	15470000	628	15.74	0.23	12	0.28	258.00	17326.00	5950	20240822	-31.76	3465	20240805	17.17	5030	-19.28	20250107	3965	2.40	20250205	5950	-31.76	20240822	3465	17.17	20240805	3.86	N	037350	500	77 억	527827	N	N	N	N
69	20250207	130421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4080	-60	5	-1.45	158782430	38904	33.15	4140	4150	4045	5380	2900	4140	4081.39	3.41	-25406	4206	4172	4106	4072	4006	4190	4090	77	1240	500	2980	5	1	15470000	631	15.81	0.24	12	0.25	258.00	17326.00	5950	20240822	-31.43	3465	20240805	17.75	5030	-18.89	20250107	3965	2.90	20250205	5950	-31.43	20240822	3465	17.75	20240805	3.86	N	037350	500	77 억	527827	N	N	N	N
70	20250207	120420	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4065	-75	5	-1.81	126401845	30917	26.35	4140	4150	4050	5380	2900	4140	4088.43	3.41	-18400	4206	4172	4106	4072	4006	4190	4090	77	1240	500	2980	5	1	15470000	629	15.76	0.23	12	0.20	258.00	17326.00	5950	20240822	-31.68	3465	20240805	17.32	5030	-19.18	20250107	3965	2.52	20250205	5950	-31.68	20240822	3465	17.32	20240805	3.86	N	037350	500	77 억	527827	N	N	N	N
71	20250207	110419	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4080	-60	5	-1.45	100944305	24664	21.02	4140	4150	4050	5380	2900	4140	4092.78	3.41	-15250	4206	4172	4106	4072	4006	4190	4090	77	1240	500	2980	5	1	15470000	631	15.81	0.24	12	0.16	258.00	17326.00	5950	20240822	-31.43	3465	20240805	17.75	5030	-18.89	20250107	3965	2.90	20250205	5950	-31.43	20240822	3465	17.75	20240805	3.86	N	037350	500	77 억	527827	N	N	N	N
72	20250207	100420	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4060	-80	5	-1.93	72490890	17661	15.05	4140	4150	4055	5380	2900	4140	4104.57	3.41	-11723	4206	4172	4106	4072	4006	4190	4090	77	1240	500	2980	5	1	15470000	628	15.74	0.23	12	0.11	258.00	17326.00	5950	20240822	-31.76	3465	20240805	17.17	5030	-19.28	20250107	3965	2.40	20250205	5950	-31.76	20240822	3465	17.17	20240805	3.86	N	037350	500	77 억	527827	N	N	N	N
73	20250207	090422	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4150	10	2	0.24	8107090	1959	1.67	4140	4150	4120	5380	2900	4140	4138.38	3.41	-1638	4206	4172	4106	4072	4006	4190	4090	77	1240	500	2980	5	1	15470000	642	16.09	0.24	12	0.01	258.00	17326.00	5950	20240822	-30.25	3465	20240805	19.77	5030	-17.50	20250107	3965	4.67	20250205	5950	-30.25	20240822	3465	19.77	20240805	3.86	N	037350	500	77 억	527827	N	N	N	N
74	20250206	160412	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4140	135	2	3.37	480592500	117309	22.84	4050	4140	4040	5200	2805	4005	4096.57	3.31	15268	4378	4191	4078	3891	3778	4135	3835	77	1195	500	2880	5	1	15470000	640	16.05	0.24	12	0.76	258.00	17326.00	5950	20240822	-30.42	3465	20240805	19.48	5030	-17.69	20250107	3965	4.41	20250205	5950	-30.42	20240822	3465	19.48	20240805	3.96	N	037350	500	77 억	511915	N	N	N	N
75	20250206	150413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4135	130	2	3.25	436311070	106596	20.76	4050	4135	4040	5200	2805	4005	4093.28	3.31	17557	4378	4191	4078	3891	3778	4135	3835	77	1195	500	2880	5	1	15470000	640	16.03	0.24	12	0.69	258.00	17326.00	5950	20240822	-30.50	3465	20240805	19.34	5030	-17.79	20250107	3965	4.29	20250205	5950	-30.50	20240822	3465	19.34	20240805	3.96	N	037350	500	77 억	511915	N	N	N	N
76	20250206	140415	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4125	120	2	3.00	373629845	91377	17.79	4050	4130	4040	5200	2805	4005	4089.05	3.31	15873	4378	4191	4078	3891	3778	4135	3835	77	1195	500	2880	5	1	15470000	638	15.99	0.24	12	0.59	258.00	17326.00	5950	20240822	-30.67	3465	20240805	19.05	5030	-17.99	20250107	3965	4.04	20250205	5950	-30.67	20240822	3465	19.05	20240805	3.96	N	037350	500	77 억	511915	N	N	N	N
77	20250206	130413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4130	125	2	3.12	315473540	77264	15.04	4050	4130	4040	5200	2805	4005	4083.25	3.31	14194	4378	4191	4078	3891	3778	4135	3835	77	1195	500	2880	5	1	15470000	639	16.01	0.24	12	0.50	258.00	17326.00	5950	20240822	-30.59	3465	20240805	19.19	5030	-17.89	20250107	3965	4.16	20250205	5950	-30.59	20240822	3465	19.19	20240805	3.96	N	037350	500	77 억	511915	N	N	N	N
78	20250206	120411	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4115	110	2	2.75	220933945	54275	10.57	4050	4125	4040	5200	2805	4005	4070.86	3.31	7154	4378	4191	4078	3891	3778	4135	3835	77	1195	500	2880	5	1	15470000	637	15.95	0.24	12	0.35	258.00	17326.00	5950	20240822	-30.84	3465	20240805	18.76	5030	-18.19	20250107	3965	3.78	20250205	5950	-30.84	20240822	3465	18.76	20240805	3.96	N	037350	500	77 억	511915	N	N	N	N
79	20250206	110405	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4075	70	2	1.75	149851570	36935	7.19	4050	4075	4040	5200	2805	4005	4057.43	3.31	5642	4378	4191	4078	3891	3778	4135	3835	77	1195	500	2880	5	1	15470000	630	15.79	0.24	12	0.24	258.00	17326.00	5950	20240822	-31.51	3465	20240805	17.60	5030	-18.99	20250107	3965	2.77	20250205	5950	-31.51	20240822	3465	17.60	20240805	3.96	N	037350	500	77 억	511915	N	N	N	N
80	20250206	100411	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4055	50	2	1.25	111996035	27627	5.38	4050	4070	4040	5200	2805	4005	4054.19	3.31	4295	4378	4191	4078	3891	3778	4135	3835	77	1195	500	2880	5	1	15470000	627	15.72	0.23	12	0.18	258.00	17326.00	5950	20240822	-31.85	3465	20240805	17.03	5030	-19.38	20250107	3965	2.27	20250205	5950	-31.85	20240822	3465	17.03	20240805	3.96	N	037350	500	77 억	511915	N	N	N	N
81	20250206	090413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4065	60	2	1.50	23290655	5746	1.12	4050	4065	4040	5200	2805	4005	4054.99	3.31	2006	4378	4191	4078	3891	3778	4135	3835	77	1195	500	2880	5	1	15470000	629	15.76	0.23	12	0.04	258.00	17326.00	5950	20240822	-31.68	3465	20240805	17.32	5030	-19.18	20250107	3965	2.52	20250205	5950	-31.68	20240822	3465	17.32	20240805	3.96	N	037350	500	77 억	511915	N	N	N	N
82	20250205	160408	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4005	-205	5	-4.87	2077331515	512211	713.59	4220	4265	3965	5470	2950	4210	4055.68	3.15	24620	4290	4250	4185	4145	4080	4270	4165	77	1260	500	3030	5	1	15470000	620	15.52	0.23	12	3.31	258.00	17326.00	5950	20240822	-32.69	3465	20240805	15.58	5030	-20.38	20250107	3965	1.01	20250205	5950	-32.69	20240822	3465	15.58	20240805	4.01	N	037350	500	77 억	487238	N	N	N	N
83	20250205	150410	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4055	-155	5	-3.68	1847648585	454914	633.77	4220	4265	3965	5470	2950	4210	4061.53	3.15	29029	4290	4250	4185	4145	4080	4270	4165	77	1260	500	3030	5	1	15470000	627	15.72	0.23	12	2.94	258.00	17326.00	5950	20240822	-31.85	3465	20240805	17.03	5030	-19.38	20250107	3965	2.27	20250205	5950	-31.85	20240822	3465	17.03	20240805	4.01	N	037350	500	77 억	487238	N	N	N	N
84	20250205	140409	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4075	-135	5	-3.21	1222068210	299160	416.78	4220	4265	3995	5470	2950	4210	4085.00	3.15	2713	4290	4250	4185	4145	4080	4270	4165	77	1260	500	3030	5	1	15470000	630	15.79	0.24	12	1.93	258.00	17326.00	5950	20240822	-31.51	3465	20240805	17.60	5030	-18.99	20250107	3985	2.26	20250203	5950	-31.51	20240822	3465	17.60	20240805	4.01	N	037350	500	77 억	487238	N	N	N	N
85	20250205	130410	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4085	-125	5	-2.97	852487880	207467	289.04	4220	4265	4040	5470	2950	4210	4109.03	3.15	-4721	4290	4250	4185	4145	4080	4270	4165	77	1260	500	3030	5	1	15470000	632	15.83	0.24	12	1.34	258.00	17326.00	5950	20240822	-31.34	3465	20240805	17.89	5030	-18.79	20250107	3985	2.51	20250203	5950	-31.34	20240822	3465	17.89	20240805	4.01	N	037350	500	77 억	487238	N	N	N	N
86	20250205	120409	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4080	-130	5	-3.09	810132740	197138	274.65	4220	4265	4040	5470	2950	4210	4109.47	3.15	1572	4290	4250	4185	4145	4080	4270	4165	77	1260	500	3030	5	1	15470000	631	15.81	0.24	12	1.27	258.00	17326.00	5950	20240822	-31.43	3465	20240805	17.75	5030	-18.89	20250107	3985	2.38	20250203	5950	-31.43	20240822	3465	17.75	20240805	4.01	N	037350	500	77 억	487238	N	N	N	N
87	20250205	110409	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4120	-90	5	-2.14	427699165	103149	143.70	4220	4265	4095	5470	2950	4210	4146.42	3.15	-1453	4290	4250	4185	4145	4080	4270	4165	77	1260	500	3030	5	1	15470000	637	15.97	0.24	12	0.67	258.00	17326.00	5950	20240822	-30.76	3465	20240805	18.90	5030	-18.09	20250107	3985	3.39	20250203	5950	-30.76	20240822	3465	18.90	20240805	4.01	N	037350	500	77 억	487238	N	N	N	N
88	20250205	100411	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4130	-80	5	-1.90	252951750	60632	84.47	4220	4265	4095	5470	2950	4210	4171.92	3.15	2952	4290	4250	4185	4145	4080	4270	4165	77	1260	500	3030	5	1	15470000	639	16.01	0.24	12	0.39	258.00	17326.00	5950	20240822	-30.59	3465	20240805	19.19	5030	-17.89	20250107	3985	3.64	20250203	5950	-30.59	20240822	3465	19.19	20240805	4.01	N	037350	500	77 억	487238	N	N	N	N
89	20250205	090415	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4240	30	2	0.71	1745245	413	0.58	4220	4240	4220	5470	2950	4210	4225.77	3.15	173	4290	4250	4185	4145	4080	4270	4165	77	1260	500	3030	5	1	15470000	656	16.43	0.24	12	0.00	258.00	17326.00	5950	20240822	-28.74	3465	20240805	22.37	5030	-15.71	20250107	3985	6.40	20250203	5950	-28.74	20240822	3465	22.37	20240805	4.01	N	037350	500	77 억	487238	N	N	N	N
90	20250204	160405	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4210	90	2	2.18	299981505	71769	68.43	4120	4225	4120	5350	2885	4120	4181.57	3.04	17256	4223	4171	4078	4026	3933	4197	4052	77	1230	500	2960	5	1	15470000	651	16.32	0.24	12	0.46	258.00	17326.00	5950	20240822	-29.24	3465	20240805	21.50	5030	-16.30	20250107	3985	5.65	20250203	5950	-29.24	20240822	3465	21.50	20240805	3.98	N	037350	500	77 억	470373	N	N	N	N
91	20250204	150406	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4185	65	2	1.58	263006325	62965	60.04	4120	4225	4120	5350	2885	4120	4178.93	3.04	12209	4223	4171	4078	4026	3933	4197	4052	77	1230	500	2960	5	1	15470000	647	16.22	0.24	12	0.41	258.00	17326.00	5950	20240822	-29.66	3465	20240805	20.78	5030	-16.80	20250107	3985	5.02	20250203	5950	-29.66	20240822	3465	20.78	20240805	3.98	N	037350	500	77 억	470373	N	N	N	N
92	20250204	140405	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4215	95	2	2.31	193292735	46328	44.17	4120	4225	4120	5350	2885	4120	4174.67	3.04	7717	4223	4171	4078	4026	3933	4197	4052	77	1230	500	2960	5	1	15470000	652	16.34	0.24	12	0.30	258.00	17326.00	5950	20240822	-29.16	3465	20240805	21.65	5030	-16.20	20250107	3985	5.77	20250203	5950	-29.16	20240822	3465	21.65	20240805	3.98	N	037350	500	77 억	470373	N	N	N	N
93	20250204	130405	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4185	65	2	1.58	159840330	38364	36.58	4120	4195	4120	5350	2885	4120	4169.02	3.04	3639	4223	4171	4078	4026	3933	4197	4052	77	1230	500	2960	5	1	15470000	647	16.22	0.24	12	0.25	258.00	17326.00	5950	20240822	-29.66	3465	20240805	20.78	5030	-16.80	20250107	3985	5.02	20250203	5950	-29.66	20240822	3465	20.78	20240805	3.98	N	037350	500	77 억	470373	N	N	N	N
94	20250204	120410	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4180	60	2	1.46	139340630	33459	31.90	4120	4195	4120	5350	2885	4120	4167.41	3.04	3473	4223	4171	4078	4026	3933	4197	4052	77	1230	500	2960	5	1	15470000	647	16.20	0.24	12	0.22	258.00	17326.00	5950	20240822	-29.75	3465	20240805	20.63	5030	-16.90	20250107	3985	4.89	20250203	5950	-29.75	20240822	3465	20.63	20240805	3.98	N	037350	500	77 억	470373	N	N	N	N
95	20250204	110402	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4170	50	2	1.21	118543980	28471	27.15	4120	4195	4120	5350	2885	4120	4167.05	3.04	7554	4223	4171	4078	4026	3933	4197	4052	77	1230	500	2960	5	1	15470000	645	16.16	0.24	12	0.18	258.00	17326.00	5950	20240822	-29.92	3465	20240805	20.35	5030	-17.10	20250107	3985	4.64	20250203	5950	-29.92	20240822	3465	20.35	20240805	3.98	N	037350	500	77 억	470373	N	N	N	N
96	20250204	100404	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4160	40	2	0.97	95171605	22876	21.81	4120	4185	4120	5350	2885	4120	4164.27	3.04	5517	4223	4171	4078	4026	3933	4197	4052	77	1230	500	2960	5	1	15470000	644	16.12	0.24	12	0.15	258.00	17326.00	5950	20240822	-30.08	3465	20240805	20.06	5030	-17.30	20250107	3985	4.39	20250203	5950	-30.08	20240822	3465	20.06	20240805	3.98	N	037350	500	77 억	470373	N	N	N	N
97	20250204	090404	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4145	25	2	0.61	11367525	2758	2.63	4120	4145	4120	5350	2885	4120	4126.36	3.04	-193	4223	4171	4078	4026	3933	4197	4052	77	1230	500	2960	5	1	15470000	641	16.07	0.24	12	0.02	258.00	17326.00	5950	20240822	-30.34	3465	20240805	19.62	5030	-17.59	20250107	3985	4.02	20250203	5950	-30.34	20240822	3465	19.62	20240805	3.98	N	037350	500	77 억	470373	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History