KissMeData/127120/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	160830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6100	150	2	2.52	428218430	70684	67.05	5950	6140	5950	7730	4170	5950	6058.21	0.98	10566	6476	6212	6036	5772	5596	6170	5730	112	1780	500	4280	10	1	22483843	1372	-18.89	4.34	12	0.31	-323.00	1406.00	6550	20250107	-6.87	1775	20240617	243.66	6550	-6.87	20250107	5000	22.00	20250115	6550	-6.87	20250107	1775	243.66	20240617	N	127120	500	112 억	220825	N	N	N	N
3	20250219	150833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6130	180	2	3.03	404275940	66750	63.31	5950	6140	5950	7730	4170	5950	6056.57	0.98	11392	6476	6212	6036	5772	5596	6170	5730	112	1780	500	4280	10	1	22483843	1378	-18.98	4.36	12	0.30	-323.00	1406.00	6550	20250107	-6.41	1775	20240617	245.35	6550	-6.41	20250107	5000	22.60	20250115	6550	-6.41	20250107	1775	245.35	20240617	N	127120	500	112 억	220825	N	N	N	N
4	20250219	140829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6120	170	2	2.86	376181660	62136	58.94	5950	6140	5950	7730	4170	5950	6054.17	0.98	11478	6476	6212	6036	5772	5596	6170	5730	112	1780	500	4280	10	1	22483843	1376	-18.95	4.35	12	0.28	-323.00	1406.00	6550	20250107	-6.56	1775	20240617	244.79	6550	-6.56	20250107	5000	22.40	20250115	6550	-6.56	20250107	1775	244.79	20240617	N	127120	500	112 억	220825	N	N	N	N
5	20250219	130831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6100	150	2	2.52	342402360	56592	53.68	5950	6140	5950	7730	4170	5950	6050.37	0.98	11148	6476	6212	6036	5772	5596	6170	5730	112	1780	500	4280	10	1	22483843	1372	-18.89	4.34	12	0.25	-323.00	1406.00	6550	20250107	-6.87	1775	20240617	243.66	6550	-6.87	20250107	5000	22.00	20250115	6550	-6.87	20250107	1775	243.66	20240617	N	127120	500	112 억	220825	N	N	N	N
6	20250219	120829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6130	180	2	3.03	289187980	47845	45.38	5950	6140	5950	7730	4170	5950	6044.27	0.98	11966	6476	6212	6036	5772	5596	6170	5730	112	1780	500	4280	10	1	22483843	1378	-18.98	4.36	12	0.21	-323.00	1406.00	6550	20250107	-6.41	1775	20240617	245.35	6550	-6.41	20250107	5000	22.60	20250115	6550	-6.41	20250107	1775	245.35	20240617	N	127120	500	112 억	220825	N	N	N	N
7	20250219	110831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	100	2	1.68	191755180	31768	30.13	5950	6140	5950	7730	4170	5950	6036.11	0.98	3971	6476	6212	6036	5772	5596	6170	5730	112	1780	500	4280	10	1	22483843	1360	-18.73	4.30	12	0.14	-323.00	1406.00	6550	20250107	-7.63	1775	20240617	240.85	6550	-7.63	20250107	5000	21.00	20250115	6550	-7.63	20250107	1775	240.85	20240617	N	127120	500	112 억	220825	N	N	N	N
8	20250219	100831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	70	2	1.18	116937930	19368	18.37	5950	6140	5950	7730	4170	5950	6037.69	0.98	-1394	6476	6212	6036	5772	5596	6170	5730	112	1780	500	4280	10	1	22483843	1354	-18.64	4.28	12	0.09	-323.00	1406.00	6550	20250107	-8.09	1775	20240617	239.15	6550	-8.09	20250107	5000	20.40	20250115	6550	-8.09	20250107	1775	239.15	20240617	N	127120	500	112 억	220825	N	N	N	N
9	20250219	090832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6070	120	2	2.02	23388690	3876	3.68	5950	6080	5950	7730	4170	5950	6034.23	0.98	1564	6476	6212	6036	5772	5596	6170	5730	112	1780	500	4280	10	1	22483843	1365	-18.79	4.32	12	0.02	-323.00	1406.00	6550	20250107	-7.33	1775	20240617	241.97	6550	-7.33	20250107	5000	21.40	20250115	6550	-7.33	20250107	1775	241.97	20240617	N	127120	500	112 억	220825	N	N	N	N
10	20250218	160828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5950	50	2	0.85	630261870	105403	41.79	5950	6300	5860	7670	4130	5900	5979.54	1.00	-2886	6480	6190	6000	5710	5520	6095	5615	112	1770	500	4240	10	1	22483843	1338	-18.42	4.23	12	0.47	-323.00	1406.00	6550	20250107	-9.16	1775	20240617	235.21	6550	-9.16	20250107	5000	19.00	20250115	6550	-9.16	20250107	1775	235.21	20240617	N	127120	500	112 억	224075	N	N	N	N
11	20250218	150829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	130	2	2.20	610638650	102113	40.49	5950	6300	5860	7670	4130	5900	5980.03	1.00	-3763	6480	6190	6000	5710	5520	6095	5615	112	1770	500	4240	10	1	22483843	1356	-18.67	4.29	12	0.45	-323.00	1406.00	6550	20250107	-7.94	1775	20240617	239.72	6550	-7.94	20250107	5000	20.60	20250115	6550	-7.94	20250107	1775	239.72	20240617	N	127120	500	112 억	224075	N	N	N	N
12	20250218	140831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	130	2	2.20	540129540	90390	35.84	5950	6300	5860	7670	4130	5900	5975.55	1.00	-6355	6480	6190	6000	5710	5520	6095	5615	112	1770	500	4240	10	1	22483843	1356	-18.67	4.29	12	0.40	-323.00	1406.00	6550	20250107	-7.94	1775	20240617	239.72	6550	-7.94	20250107	5000	20.60	20250115	6550	-7.94	20250107	1775	239.72	20240617	N	127120	500	112 억	224075	N	N	N	N
13	20250218	130827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5990	90	2	1.53	432609080	72430	28.72	5950	6300	5860	7670	4130	5900	5972.79	1.00	-5439	6480	6190	6000	5710	5520	6095	5615	112	1770	500	4240	10	1	22483843	1347	-18.54	4.26	12	0.32	-323.00	1406.00	6550	20250107	-8.55	1775	20240617	237.46	6550	-8.55	20250107	5000	19.80	20250115	6550	-8.55	20250107	1775	237.46	20240617	N	127120	500	112 억	224075	N	N	N	N
14	20250218	120829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5950	50	2	0.85	379695640	63622	25.22	5950	6300	5860	7670	4130	5900	5967.99	1.00	-6444	6480	6190	6000	5710	5520	6095	5615	112	1770	500	4240	10	1	22483843	1338	-18.42	4.23	12	0.28	-323.00	1406.00	6550	20250107	-9.16	1775	20240617	235.21	6550	-9.16	20250107	5000	19.00	20250115	6550	-9.16	20250107	1775	235.21	20240617	N	127120	500	112 억	224075	N	N	N	N
15	20250218	110827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	120	2	2.03	298610910	50031	19.84	5950	6300	5860	7670	4130	5900	5968.52	1.00	124	6480	6190	6000	5710	5520	6095	5615	112	1770	500	4240	10	1	22483843	1354	-18.64	4.28	12	0.22	-323.00	1406.00	6550	20250107	-8.09	1775	20240617	239.15	6550	-8.09	20250107	5000	20.40	20250115	6550	-8.09	20250107	1775	239.15	20240617	N	127120	500	112 억	224075	N	N	N	N
16	20250218	100827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5930	30	2	0.51	231590930	38858	15.41	5950	6300	5860	7670	4130	5900	5959.93	1.00	-3575	6480	6190	6000	5710	5520	6095	5615	112	1770	500	4240	10	1	22483843	1333	-18.36	4.22	12	0.17	-323.00	1406.00	6550	20250107	-9.47	1775	20240617	234.08	6550	-9.47	20250107	5000	18.60	20250115	6550	-9.47	20250107	1775	234.08	20240617	N	127120	500	112 억	224075	N	N	N	N
17	20250218	090830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5930	30	2	0.51	49468700	8191	3.25	5950	6300	5930	7670	4130	5900	6039.40	1.00	-1841	6480	6190	6000	5710	5520	6095	5615	112	1770	500	4240	10	1	22483843	1333	-18.36	4.22	12	0.04	-323.00	1406.00	6550	20250107	-9.47	1775	20240617	234.08	6550	-9.47	20250107	5000	18.60	20250115	6550	-9.47	20250107	1775	234.08	20240617	N	127120	500	112 억	224075	N	N	N	N
18	20250217	160827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5900	-350	5	-5.60	1496293110	251976	113.54	6290	6290	5810	8120	4380	6250	5938.24	1.35	-79761	6683	6466	6183	5966	5683	6575	6075	112	1870	500	4500	10	1	22483843	1327	-18.27	4.20	12	1.12	-323.00	1406.00	6550	20250107	-9.92	1775	20240617	232.39	6550	-9.92	20250107	5000	18.00	20250115	6550	-9.92	20250107	1775	232.39	20240617	N	127120	500	112 억	303103	N	N	N	N
19	20250217	150826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5850	-400	5	-6.40	1454230610	244826	110.32	6290	6290	5810	8120	4380	6250	5939.85	1.35	-78348	6683	6466	6183	5966	5683	6575	6075	112	1870	500	4500	10	1	22483843	1315	-18.11	4.16	12	1.09	-323.00	1406.00	6550	20250107	-10.69	1775	20240617	229.58	6550	-10.69	20250107	5000	17.00	20250115	6550	-10.69	20250107	1775	229.58	20240617	N	127120	500	112 억	303103	N	N	N	N
20	20250217	140825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5900	-350	5	-5.60	1180716190	198182	89.30	6290	6290	5860	8120	4380	6250	5957.74	1.35	-50071	6683	6466	6183	5966	5683	6575	6075	112	1870	500	4500	10	1	22483843	1327	-18.27	4.20	12	0.88	-323.00	1406.00	6550	20250107	-9.92	1775	20240617	232.39	6550	-9.92	20250107	5000	18.00	20250115	6550	-9.92	20250107	1775	232.39	20240617	N	127120	500	112 억	303103	N	N	N	N
21	20250217	130828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5930	-320	5	-5.12	1105856170	185532	83.60	6290	6290	5860	8120	4380	6250	5960.46	1.35	-56690	6683	6466	6183	5966	5683	6575	6075	112	1870	500	4500	10	1	22483843	1333	-18.36	4.22	12	0.83	-323.00	1406.00	6550	20250107	-9.47	1775	20240617	234.08	6550	-9.47	20250107	5000	18.60	20250115	6550	-9.47	20250107	1775	234.08	20240617	N	127120	500	112 억	303103	N	N	N	N
22	20250217	120828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5940	-310	5	-4.96	864403430	144590	65.15	6290	6290	5860	8120	4380	6250	5978.31	1.35	-37714	6683	6466	6183	5966	5683	6575	6075	112	1870	500	4500	10	1	22483843	1336	-18.39	4.22	12	0.64	-323.00	1406.00	6550	20250107	-9.31	1775	20240617	234.65	6550	-9.31	20250107	5000	18.80	20250115	6550	-9.31	20250107	1775	234.65	20240617	N	127120	500	112 억	303103	N	N	N	N
23	20250217	110827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5920	-330	5	-5.28	744527950	124321	56.02	6290	6290	5860	8120	4380	6250	5988.75	1.35	-35325	6683	6466	6183	5966	5683	6575	6075	112	1870	500	4500	10	1	22483843	1331	-18.33	4.21	12	0.55	-323.00	1406.00	6550	20250107	-9.62	1775	20240617	233.52	6550	-9.62	20250107	5000	18.40	20250115	6550	-9.62	20250107	1775	233.52	20240617	N	127120	500	112 억	303103	N	N	N	N
24	20250217	100825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6000	-250	5	-4.00	533568970	88852	40.04	6290	6290	5860	8120	4380	6250	6005.14	1.35	-21202	6683	6466	6183	5966	5683	6575	6075	112	1870	500	4500	10	1	22483843	1349	-18.58	4.27	12	0.40	-323.00	1406.00	6550	20250107	-8.40	1775	20240617	238.03	6550	-8.40	20250107	5000	20.00	20250115	6550	-8.40	20250107	1775	238.03	20240617	N	127120	500	112 억	303103	N	N	N	N
25	20250217	090827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6130	-120	5	-1.92	80944940	13080	5.89	6290	6290	6110	8120	4380	6250	6188.45	1.35	-6168	6683	6466	6183	5966	5683	6575	6075	112	1870	500	4500	10	1	22483843	1378	-18.98	4.36	12	0.06	-323.00	1406.00	6550	20250107	-6.41	1775	20240617	245.35	6550	-6.41	20250107	5000	22.60	20250115	6550	-6.41	20250107	1775	245.35	20240617	N	127120	500	112 억	303103	N	N	N	N
26	20250214	160821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6250	260	2	4.34	1373722760	221305	108.48	6000	6400	5900	7780	4200	5990	6208.06	1.15	44966	6430	6210	6030	5810	5630	6120	5720	112	1790	500	4310	10	1	22483843	1405	-19.35	4.45	12	0.98	-323.00	1406.00	6550	20250107	-4.58	1775	20240617	252.11	6550	-4.58	20250107	5000	25.00	20250115	6550	-4.58	20250107	1775	252.11	20240617	N	127120	500	112 억	258870	N	N	N	N
27	20250214	150820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6300	310	2	5.18	1261421560	203278	99.64	6000	6400	5900	7780	4200	5990	6206.15	1.15	40180	6430	6210	6030	5810	5630	6120	5720	112	1790	500	4310	10	1	22483843	1416	-19.50	4.48	12	0.90	-323.00	1406.00	6550	20250107	-3.82	1775	20240617	254.93	6550	-3.82	20250107	5000	26.00	20250115	6550	-3.82	20250107	1775	254.93	20240617	N	127120	500	112 억	258870	N	N	N	N
28	20250214	140821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6280	290	2	4.84	1114560260	179874	88.17	6000	6400	5900	7780	4200	5990	6197.15	1.15	38115	6430	6210	6030	5810	5630	6120	5720	112	1790	500	4310	10	1	22483843	1412	-19.44	4.47	12	0.80	-323.00	1406.00	6550	20250107	-4.12	1775	20240617	253.80	6550	-4.12	20250107	5000	25.60	20250115	6550	-4.12	20250107	1775	253.80	20240617	N	127120	500	112 억	258870	N	N	N	N
29	20250214	130824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6160	170	2	2.84	575318800	94098	46.12	6000	6230	5900	7780	4200	5990	6114.97	1.15	-16378	6430	6210	6030	5810	5630	6120	5720	112	1790	500	4310	10	1	22483843	1385	-19.07	4.38	12	0.42	-323.00	1406.00	6550	20250107	-5.95	1775	20240617	247.04	6550	-5.95	20250107	5000	23.20	20250115	6550	-5.95	20250107	1775	247.04	20240617	N	127120	500	112 억	258870	N	N	N	N
30	20250214	120821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6080	90	2	1.50	495224020	81070	39.74	6000	6230	5900	7780	4200	5990	6109.63	1.15	-13281	6430	6210	6030	5810	5630	6120	5720	112	1790	500	4310	10	1	22483843	1367	-18.82	4.32	12	0.36	-323.00	1406.00	6550	20250107	-7.18	1775	20240617	242.54	6550	-7.18	20250107	5000	21.60	20250115	6550	-7.18	20250107	1775	242.54	20240617	N	127120	500	112 억	258870	N	N	N	N
31	20250214	110818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6110	120	2	2.00	407088240	66628	32.66	6000	6230	5900	7780	4200	5990	6111.14	1.15	-13916	6430	6210	6030	5810	5630	6120	5720	112	1790	500	4310	10	1	22483843	1374	-18.92	4.35	12	0.30	-323.00	1406.00	6550	20250107	-6.72	1775	20240617	244.23	6550	-6.72	20250107	5000	22.20	20250115	6550	-6.72	20250107	1775	244.23	20240617	N	127120	500	112 억	258870	N	N	N	N
32	20250214	100819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6060	70	2	1.17	132826120	22038	10.80	6000	6130	5900	7780	4200	5990	6028.36	1.15	-6241	6430	6210	6030	5810	5630	6120	5720	112	1790	500	4310	10	1	22483843	1363	-18.76	4.31	12	0.10	-323.00	1406.00	6550	20250107	-7.48	1775	20240617	241.41	6550	-7.48	20250107	5000	21.20	20250115	6550	-7.48	20250107	1775	241.41	20240617	N	127120	500	112 억	258870	N	N	N	N
33	20250214	090823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5980	-10	5	-0.17	36082060	6035	2.96	6000	6090	5900	7780	4200	5990	5977.33	1.15	-3002	6430	6210	6030	5810	5630	6120	5720	112	1790	500	4310	10	1	22483843	1345	-18.51	4.25	12	0.03	-323.00	1406.00	6550	20250107	-8.70	1775	20240617	236.90	6550	-8.70	20250107	5000	19.60	20250115	6550	-8.70	20250107	1775	236.90	20240617	N	127120	500	112 억	258870	N	N	N	N
34	20250213	160814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5990	-20	5	-0.33	1231946010	204008	73.29	6200	6250	5850	7810	4210	6010	6038.73	1.39	-54539	6343	6176	5843	5676	5343	6260	5760	112	1800	500	4320	10	1	22483843	1347	-18.54	4.26	12	0.91	-323.00	1406.00	6550	20250107	-8.55	1775	20240617	237.46	6550	-8.55	20250107	5000	19.80	20250115	6550	-8.55	20250107	1775	237.46	20240617	N	127120	500	112 억	312394	N	N	N	N
35	20250213	150815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5940	-70	5	-1.16	1179981860	195208	70.13	6200	6250	5890	7810	4210	6010	6044.74	1.39	-52583	6343	6176	5843	5676	5343	6260	5760	112	1800	500	4320	10	1	22483843	1336	-18.39	4.22	12	0.87	-323.00	1406.00	6550	20250107	-9.31	1775	20240617	234.65	6550	-9.31	20250107	5000	18.80	20250115	6550	-9.31	20250107	1775	234.65	20240617	N	127120	500	112 억	312394	N	N	N	N
36	20250213	140813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5970	-40	5	-0.67	969494900	159798	57.41	6200	6250	5910	7810	4210	6010	6067.00	1.39	-39887	6343	6176	5843	5676	5343	6260	5760	112	1800	500	4320	10	1	22483843	1342	-18.48	4.25	12	0.71	-323.00	1406.00	6550	20250107	-8.85	1775	20240617	236.34	6550	-8.85	20250107	5000	19.40	20250115	6550	-8.85	20250107	1775	236.34	20240617	N	127120	500	112 억	312394	N	N	N	N
37	20250213	130813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5980	-30	5	-0.50	917098090	151039	54.26	6200	6250	5910	7810	4210	6010	6071.93	1.39	-36719	6343	6176	5843	5676	5343	6260	5760	112	1800	500	4320	10	1	22483843	1345	-18.51	4.25	12	0.67	-323.00	1406.00	6550	20250107	-8.70	1775	20240617	236.90	6550	-8.70	20250107	5000	19.60	20250115	6550	-8.70	20250107	1775	236.90	20240617	N	127120	500	112 억	312394	N	N	N	N
38	20250213	120813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5980	-30	5	-0.50	904829950	148985	53.52	6200	6250	5910	7810	4210	6010	6073.30	1.39	-35108	6343	6176	5843	5676	5343	6260	5760	112	1800	500	4320	10	1	22483843	1345	-18.51	4.25	12	0.66	-323.00	1406.00	6550	20250107	-8.70	1775	20240617	236.90	6550	-8.70	20250107	5000	19.60	20250115	6550	-8.70	20250107	1775	236.90	20240617	N	127120	500	112 억	312394	N	N	N	N
39	20250213	110812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5990	-20	5	-0.33	835467350	137371	49.35	6200	6250	5910	7810	4210	6010	6081.83	1.39	-30293	6343	6176	5843	5676	5343	6260	5760	112	1800	500	4320	10	1	22483843	1347	-18.54	4.26	12	0.61	-323.00	1406.00	6550	20250107	-8.55	1775	20240617	237.46	6550	-8.55	20250107	5000	19.80	20250115	6550	-8.55	20250107	1775	237.46	20240617	N	127120	500	112 억	312394	N	N	N	N
40	20250213	100814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6010	0	3	0.00	678047290	111321	39.99	6200	6250	5910	7810	4210	6010	6090.92	1.39	-25265	6343	6176	5843	5676	5343	6260	5760	112	1800	500	4320	10	1	22483843	1351	-18.61	4.27	12	0.50	-323.00	1406.00	6550	20250107	-8.24	1775	20240617	238.59	6550	-8.24	20250107	5000	20.20	20250115	6550	-8.24	20250107	1775	238.59	20240617	N	127120	500	112 억	312394	N	N	N	N
41	20250213	090809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6060	50	2	0.83	347617840	56434	20.27	6200	6250	6050	7810	4210	6010	6159.72	1.39	-9981	6343	6176	5843	5676	5343	6260	5760	112	1800	500	4320	10	1	22483843	1363	-18.76	4.31	12	0.25	-323.00	1406.00	6550	20250107	-7.48	1775	20240617	241.41	6550	-7.48	20250107	5000	21.20	20250115	6550	-7.48	20250107	1775	241.41	20240617	N	127120	500	112 억	312394	N	N	N	N
42	20250212	160807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6010	460	2	8.29	1642242960	278125	257.48	5600	6010	5510	7210	3890	5550	5904.56	1.33	12379	5883	5716	5583	5416	5283	5800	5500	112	1660	500	3990	10	1	22483843	1351	-18.61	4.27	12	1.24	-323.00	1406.00	6550	20250107	-8.24	1775	20240617	238.59	6550	-8.24	20250107	5000	20.20	20250115	6550	-8.24	20250107	1775	238.59	20240617	N	127120	500	112 억	298331	N	N	N	N
43	20250212	150806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5960	410	2	7.39	1537203310	260611	241.26	5600	6010	5510	7210	3890	5550	5898.46	1.33	11101	5883	5716	5583	5416	5283	5800	5500	112	1660	500	3990	10	1	22483843	1340	-18.45	4.24	12	1.16	-323.00	1406.00	6550	20250107	-9.01	1775	20240617	235.77	6550	-9.01	20250107	5000	19.20	20250115	6550	-9.01	20250107	1775	235.77	20240617	N	127120	500	112 억	298331	N	N	N	N
44	20250212	140808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5910	360	2	6.49	1423358230	241543	223.61	5600	6010	5510	7210	3890	5550	5892.77	1.33	11551	5883	5716	5583	5416	5283	5800	5500	112	1660	500	3990	10	1	22483843	1329	-18.30	4.20	12	1.07	-323.00	1406.00	6550	20250107	-9.77	1775	20240617	232.96	6550	-9.77	20250107	5000	18.20	20250115	6550	-9.77	20250107	1775	232.96	20240617	N	127120	500	112 억	298331	N	N	N	N
45	20250212	130810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5980	430	2	7.75	1227960760	208882	193.37	5600	6010	5510	7210	3890	5550	5878.73	1.33	4881	5883	5716	5583	5416	5283	5800	5500	112	1660	500	3990	10	1	22483843	1345	-18.51	4.25	12	0.93	-323.00	1406.00	6550	20250107	-8.70	1775	20240617	236.90	6550	-8.70	20250107	5000	19.60	20250115	6550	-8.70	20250107	1775	236.90	20240617	N	127120	500	112 억	298331	N	N	N	N
46	20250212	120806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5890	340	2	6.13	1011187850	172431	159.63	5600	6010	5510	7210	3890	5550	5864.30	1.33	-6038	5883	5716	5583	5416	5283	5800	5500	112	1660	500	3990	10	1	22483843	1324	-18.24	4.19	12	0.77	-323.00	1406.00	6550	20250107	-10.08	1775	20240617	231.83	6550	-10.08	20250107	5000	17.80	20250115	6550	-10.08	20250107	1775	231.83	20240617	N	127120	500	112 억	298331	N	N	N	N
47	20250212	110805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5910	360	2	6.49	963102310	164283	152.09	5600	6010	5510	7210	3890	5550	5862.46	1.33	-4817	5883	5716	5583	5416	5283	5800	5500	112	1660	500	3990	10	1	22483843	1329	-18.30	4.20	12	0.73	-323.00	1406.00	6550	20250107	-9.77	1775	20240617	232.96	6550	-9.77	20250107	5000	18.20	20250115	6550	-9.77	20250107	1775	232.96	20240617	N	127120	500	112 억	298331	N	N	N	N
48	20250212	100800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5950	400	2	7.21	588372790	101333	93.81	5600	5990	5510	7210	3890	5550	5806.33	1.33	7750	5883	5716	5583	5416	5283	5800	5500	112	1660	500	3990	10	1	22483843	1338	-18.42	4.23	12	0.45	-323.00	1406.00	6550	20250107	-9.16	1775	20240617	235.21	6550	-9.16	20250107	5000	19.00	20250115	6550	-9.16	20250107	1775	235.21	20240617	N	127120	500	112 억	298331	N	N	N	N
49	20250212	090757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5670	120	2	2.16	46435170	8271	7.66	5600	5710	5510	7210	3890	5550	5614.21	1.33	-2135	5883	5716	5583	5416	5283	5800	5500	112	1660	500	3990	10	1	22483843	1275	-17.55	4.03	12	0.04	-323.00	1406.00	6550	20250107	-13.44	1775	20240617	219.44	6550	-13.44	20250107	5000	13.40	20250115	6550	-13.44	20250107	1775	219.44	20240617	N	127120	500	112 억	298331	N	N	N	N
50	20250211	160809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5550	-50	5	-0.89	589191810	105219	83.76	5470	5750	5450	7280	3920	5600	5599.72	1.39	-13509	5820	5710	5530	5420	5240	5765	5475	112	1680	500	4030	10	1	22483843	1248	-17.18	3.95	12	0.47	-323.00	1406.00	6550	20250107	-15.27	1775	20240617	212.68	6550	-15.27	20250107	5000	11.00	20250115	6550	-15.27	20250107	1775	212.68	20240617	N	127120	500	112 억	312684	N	N	N	N
51	20250211	150809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5570	-30	5	-0.54	571430370	102022	81.22	5470	5750	5450	7280	3920	5600	5601.05	1.39	-11076	5820	5710	5530	5420	5240	5765	5475	112	1680	500	4030	10	1	22483843	1252	-17.24	3.96	12	0.45	-323.00	1406.00	6550	20250107	-14.96	1775	20240617	213.80	6550	-14.96	20250107	5000	11.40	20250115	6550	-14.96	20250107	1775	213.80	20240617	N	127120	500	112 억	312684	N	N	N	N
52	20250211	140810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5600	0	3	0.00	532680520	95093	75.70	5470	5750	5450	7280	3920	5600	5601.68	1.39	-8825	5820	5710	5530	5420	5240	5765	5475	112	1680	500	4030	10	1	22483843	1259	-17.34	3.98	12	0.42	-323.00	1406.00	6550	20250107	-14.50	1775	20240617	215.49	6550	-14.50	20250107	5000	12.00	20250115	6550	-14.50	20250107	1775	215.49	20240617	N	127120	500	112 억	312684	N	N	N	N
53	20250211	130809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5600	0	3	0.00	510669300	91167	72.58	5470	5750	5450	7280	3920	5600	5601.47	1.39	-8038	5820	5710	5530	5420	5240	5765	5475	112	1680	500	4030	10	1	22483843	1259	-17.34	3.98	12	0.41	-323.00	1406.00	6550	20250107	-14.50	1775	20240617	215.49	6550	-14.50	20250107	5000	12.00	20250115	6550	-14.50	20250107	1775	215.49	20240617	N	127120	500	112 억	312684	N	N	N	N
54	20250211	120807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5680	80	2	1.43	420259610	75055	59.75	5470	5750	5450	7280	3920	5600	5599.36	1.39	-11962	5820	5710	5530	5420	5240	5765	5475	112	1680	500	4030	10	1	22483843	1277	-17.59	4.04	12	0.33	-323.00	1406.00	6550	20250107	-13.28	1775	20240617	220.00	6550	-13.28	20250107	5000	13.60	20250115	6550	-13.28	20250107	1775	220.00	20240617	N	127120	500	112 억	312684	N	N	N	N
55	20250211	110809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5650	50	2	0.89	301281190	54194	43.14	5470	5700	5450	7280	3920	5600	5559.31	1.39	-5388	5820	5710	5530	5420	5240	5765	5475	112	1680	500	4030	10	1	22483843	1270	-17.49	4.02	12	0.24	-323.00	1406.00	6550	20250107	-13.74	1775	20240617	218.31	6550	-13.74	20250107	5000	13.00	20250115	6550	-13.74	20250107	1775	218.31	20240617	N	127120	500	112 억	312684	N	N	N	N
56	20250211	100809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5480	-120	5	-2.14	111259180	20273	16.14	5470	5560	5450	7280	3920	5600	5488.05	1.39	-10618	5820	5710	5530	5420	5240	5765	5475	112	1680	500	4030	10	1	22483843	1232	-16.97	3.90	12	0.09	-323.00	1406.00	6550	20250107	-16.34	1775	20240617	208.73	6550	-16.34	20250107	5000	9.60	20250115	6550	-16.34	20250107	1775	208.73	20240617	N	127120	500	112 억	312684	N	N	N	N
57	20250211	090812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5470	-130	5	-2.32	17349190	3164	2.52	5470	5560	5450	7280	3920	5600	5483.31	1.39	-151	5820	5710	5530	5420	5240	5765	5475	112	1680	500	4030	10	1	22483843	1230	-16.93	3.89	12	0.01	-323.00	1406.00	6550	20250107	-16.49	1775	20240617	208.17	6550	-16.49	20250107	5000	9.40	20250115	6550	-16.49	20250107	1775	208.17	20240617	N	127120	500	112 억	312684	N	N	N	N
58	20250210	160805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5600	120	2	2.19	695594950	125511	119.15	5570	5640	5350	7120	3840	5480	5542.10	1.39	853	5753	5616	5463	5326	5173	5540	5250	112	1640	500	3940	10	1	22483843	1259	-17.34	3.98	12	0.56	-323.00	1406.00	6550	20250107	-14.50	1775	20240617	215.49	6550	-14.50	20250107	5000	12.00	20250115	6550	-14.50	20250107	1775	215.49	20240617	N	127120	500	112 억	312714	N	N	N	N
59	20250210	150804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5600	120	2	2.19	675702420	121944	115.77	5570	5640	5350	7120	3840	5480	5541.09	1.39	749	5753	5616	5463	5326	5173	5540	5250	112	1640	500	3940	10	1	22483843	1259	-17.34	3.98	12	0.54	-323.00	1406.00	6550	20250107	-14.50	1775	20240617	215.49	6550	-14.50	20250107	5000	12.00	20250115	6550	-14.50	20250107	1775	215.49	20240617	N	127120	500	112 억	312714	N	N	N	N
60	20250210	140802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5570	90	2	1.64	497588830	90142	85.57	5570	5620	5350	7120	3840	5480	5520.06	1.39	-2658	5753	5616	5463	5326	5173	5540	5250	112	1640	500	3940	10	1	22483843	1252	-17.24	3.96	12	0.40	-323.00	1406.00	6550	20250107	-14.96	1775	20240617	213.80	6550	-14.96	20250107	5000	11.40	20250115	6550	-14.96	20250107	1775	213.80	20240617	N	127120	500	112 억	312714	N	N	N	N
61	20250210	130805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5540	60	2	1.09	355976070	64718	61.44	5570	5620	5350	7120	3840	5480	5500.42	1.39	-13898	5753	5616	5463	5326	5173	5540	5250	112	1640	500	3940	10	1	22483843	1246	-17.15	3.94	12	0.29	-323.00	1406.00	6550	20250107	-15.42	1775	20240617	212.11	6550	-15.42	20250107	5000	10.80	20250115	6550	-15.42	20250107	1775	212.11	20240617	N	127120	500	112 억	312714	N	N	N	N
62	20250210	120801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5550	70	2	1.28	316694490	57628	54.71	5570	5620	5350	7120	3840	5480	5495.50	1.39	-14013	5753	5616	5463	5326	5173	5540	5250	112	1640	500	3940	10	1	22483843	1248	-17.18	3.95	12	0.26	-323.00	1406.00	6550	20250107	-15.27	1775	20240617	212.68	6550	-15.27	20250107	5000	11.00	20250115	6550	-15.27	20250107	1775	212.68	20240617	N	127120	500	112 억	312714	N	N	N	N
63	20250210	110759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5580	100	2	1.82	232324720	42497	40.34	5570	5580	5350	7120	3840	5480	5466.85	1.39	-14082	5753	5616	5463	5326	5173	5540	5250	112	1640	500	3940	10	1	22483843	1255	-17.28	3.97	12	0.19	-323.00	1406.00	6550	20250107	-14.81	1775	20240617	214.37	6550	-14.81	20250107	5000	11.60	20250115	6550	-14.81	20250107	1775	214.37	20240617	N	127120	500	112 억	312714	N	N	N	N
64	20250210	100759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5420	-60	5	-1.09	103720920	19104	18.14	5570	5570	5350	7120	3840	5480	5429.28	1.39	-8443	5753	5616	5463	5326	5173	5540	5250	112	1640	500	3940	10	1	22483843	1219	-16.78	3.85	12	0.08	-323.00	1406.00	6550	20250107	-17.25	1775	20240617	205.35	6550	-17.25	20250107	5000	8.40	20250115	6550	-17.25	20250107	1775	205.35	20240617	N	127120	500	112 억	312714	N	N	N	N
65	20250210	090755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5470	-10	5	-0.18	30728680	5588	5.30	5570	5570	5390	7120	3840	5480	5499.05	1.39	-2647	5753	5616	5463	5326	5173	5540	5250	112	1640	500	3940	10	1	22483843	1230	-16.93	3.89	12	0.02	-323.00	1406.00	6550	20250107	-16.49	1775	20240617	208.17	6550	-16.49	20250107	5000	9.40	20250115	6550	-16.49	20250107	1775	208.17	20240617	N	127120	500	112 억	312714	N	N	N	N
66	20250207	160750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5480	80	2	1.48	572897020	105307	102.64	5530	5600	5310	7020	3780	5400	5440.26	1.30	20263	5693	5546	5413	5266	5133	5480	5200	112	1620	500	3880	10	1	22483843	1232	-16.97	3.90	12	0.47	-323.00	1406.00	6550	20250107	-16.34	1775	20240617	208.73	6550	-16.34	20250107	5000	9.60	20250115	6550	-16.34	20250107	1775	208.73	20240617	N	127120	500	112 억	292385	N	N	N	N
67	20250207	150751	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5480	80	2	1.48	559406490	102830	100.23	5530	5600	5310	7020	3780	5400	5440.11	1.30	22185	5693	5546	5413	5266	5133	5480	5200	112	1620	500	3880	10	1	22483843	1232	-16.97	3.90	12	0.46	-323.00	1406.00	6550	20250107	-16.34	1775	20240617	208.73	6550	-16.34	20250107	5000	9.60	20250115	6550	-16.34	20250107	1775	208.73	20240617	N	127120	500	112 억	292385	N	N	N	N
68	20250207	140751	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5480	80	2	1.48	496386060	91256	88.95	5530	5600	5310	7020	3780	5400	5439.49	1.30	22951	5693	5546	5413	5266	5133	5480	5200	112	1620	500	3880	10	1	22483843	1232	-16.97	3.90	12	0.41	-323.00	1406.00	6550	20250107	-16.34	1775	20240617	208.73	6550	-16.34	20250107	5000	9.60	20250115	6550	-16.34	20250107	1775	208.73	20240617	N	127120	500	112 억	292385	N	N	N	N
69	20250207	130749	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5460	60	2	1.11	368121410	68063	66.34	5530	5530	5310	7020	3780	5400	5408.54	1.30	14847	5693	5546	5413	5266	5133	5480	5200	112	1620	500	3880	10	1	22483843	1228	-16.90	3.88	12	0.30	-323.00	1406.00	6550	20250107	-16.64	1775	20240617	207.61	6550	-16.64	20250107	5000	9.20	20250115	6550	-16.64	20250107	1775	207.61	20240617	N	127120	500	112 억	292385	N	N	N	N
70	20250207	120749	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5420	20	2	0.37	344611300	63752	62.14	5530	5530	5310	7020	3780	5400	5405.50	1.30	14016	5693	5546	5413	5266	5133	5480	5200	112	1620	500	3880	10	1	22483843	1219	-16.78	3.85	12	0.28	-323.00	1406.00	6550	20250107	-17.25	1775	20240617	205.35	6550	-17.25	20250107	5000	8.40	20250115	6550	-17.25	20250107	1775	205.35	20240617	N	127120	500	112 억	292385	N	N	N	N
71	20250207	110747	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5440	40	2	0.74	309837250	57336	55.89	5530	5530	5310	7020	3780	5400	5403.89	1.30	14344	5693	5546	5413	5266	5133	5480	5200	112	1620	500	3880	10	1	22483843	1223	-16.84	3.87	12	0.26	-323.00	1406.00	6550	20250107	-16.95	1775	20240617	206.48	6550	-16.95	20250107	5000	8.80	20250115	6550	-16.95	20250107	1775	206.48	20240617	N	127120	500	112 억	292385	N	N	N	N
72	20250207	100749	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5450	50	2	0.93	244728560	45347	44.20	5530	5530	5310	7020	3780	5400	5396.80	1.30	13346	5693	5546	5413	5266	5133	5480	5200	112	1620	500	3880	10	1	22483843	1225	-16.87	3.88	12	0.20	-323.00	1406.00	6550	20250107	-16.79	1775	20240617	207.04	6550	-16.79	20250107	5000	9.00	20250115	6550	-16.79	20250107	1775	207.04	20240617	N	127120	500	112 억	292385	N	N	N	N
73	20250207	090754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5350	-50	5	-0.93	28742680	5374	5.24	5530	5530	5310	7020	3780	5400	5348.47	1.30	-845	5693	5546	5413	5266	5133	5480	5200	112	1620	500	3880	10	1	22483843	1203	-16.56	3.81	12	0.02	-323.00	1406.00	6550	20250107	-18.32	1775	20240617	201.41	6550	-18.32	20250107	5000	7.00	20250115	6550	-18.32	20250107	1775	201.41	20240617	N	127120	500	112 억	292385	N	N	N	N
74	20250206	160730	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5400	-60	5	-1.10	550640250	102581	78.99	5470	5560	5280	7090	3830	5460	5367.84	1.37	-16040	5986	5722	5436	5172	4886	5855	5305	112	1630	500	3930	10	1	22483843	1214	-16.72	3.84	12	0.46	-323.00	1406.00	6550	20250107	-17.56	1775	20240617	204.23	6550	-17.56	20250107	5000	8.00	20250115	6550	-17.56	20250107	1775	204.23	20240617	N	127120	500	112 억	308345	N	N	N	N
75	20250206	150734	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5430	-30	5	-0.55	521266050	97135	74.79	5470	5560	5280	7090	3830	5460	5366.41	1.37	-16142	5986	5722	5436	5172	4886	5855	5305	112	1630	500	3930	10	1	22483843	1221	-16.81	3.86	12	0.43	-323.00	1406.00	6550	20250107	-17.10	1775	20240617	205.92	6550	-17.10	20250107	5000	8.60	20250115	6550	-17.10	20250107	1775	205.92	20240617	N	127120	500	112 억	308345	N	N	N	N
76	20250206	140735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5470	10	2	0.18	454084920	84748	65.25	5470	5560	5280	7090	3830	5460	5358.06	1.37	-17227	5986	5722	5436	5172	4886	5855	5305	112	1630	500	3930	10	1	22483843	1230	-16.93	3.89	12	0.38	-323.00	1406.00	6550	20250107	-16.49	1775	20240617	208.17	6550	-16.49	20250107	5000	9.40	20250115	6550	-16.49	20250107	1775	208.17	20240617	N	127120	500	112 억	308345	N	N	N	N
77	20250206	130732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5330	-130	5	-2.38	386978240	72310	55.68	5470	5560	5280	7090	3830	5460	5351.66	1.37	-16309	5986	5722	5436	5172	4886	5855	5305	112	1630	500	3930	10	1	22483843	1198	-16.50	3.79	12	0.32	-323.00	1406.00	6550	20250107	-18.63	1775	20240617	200.28	6550	-18.63	20250107	5000	6.60	20250115	6550	-18.63	20250107	1775	200.28	20240617	N	127120	500	112 억	308345	N	N	N	N
78	20250206	120729	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5330	-130	5	-2.38	305632230	56978	43.87	5470	5560	5280	7090	3830	5460	5364.04	1.37	-13172	5986	5722	5436	5172	4886	5855	5305	112	1630	500	3930	10	1	22483843	1198	-16.50	3.79	12	0.25	-323.00	1406.00	6550	20250107	-18.63	1775	20240617	200.28	6550	-18.63	20250107	5000	6.60	20250115	6550	-18.63	20250107	1775	200.28	20240617	N	127120	500	112 억	308345	N	N	N	N
79	20250206	110725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5400	-60	5	-1.10	167795680	31222	24.04	5470	5560	5280	7090	3830	5460	5374.28	1.37	-6288	5986	5722	5436	5172	4886	5855	5305	112	1630	500	3930	10	1	22483843	1214	-16.72	3.84	12	0.14	-323.00	1406.00	6550	20250107	-17.56	1775	20240617	204.23	6550	-17.56	20250107	5000	8.00	20250115	6550	-17.56	20250107	1775	204.23	20240617	N	127120	500	112 억	308345	N	N	N	N
80	20250206	100726	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5370	-90	5	-1.65	138896930	25824	19.88	5470	5560	5280	7090	3830	5460	5378.60	1.37	-9776	5986	5722	5436	5172	4886	5855	5305	112	1630	500	3930	10	1	22483843	1207	-16.63	3.82	12	0.11	-323.00	1406.00	6550	20250107	-18.02	1775	20240617	202.54	6550	-18.02	20250107	5000	7.40	20250115	6550	-18.02	20250107	1775	202.54	20240617	N	127120	500	112 억	308345	N	N	N	N
81	20250206	090735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5440	-20	5	-0.37	43006780	7849	6.04	5470	5560	5400	7090	3830	5460	5479.27	1.37	-4373	5986	5722	5436	5172	4886	5855	5305	112	1630	500	3930	10	1	22483843	1223	-16.84	3.87	12	0.03	-323.00	1406.00	6550	20250107	-16.95	1775	20240617	206.48	6550	-16.95	20250107	5000	8.80	20250115	6550	-16.95	20250107	1775	206.48	20240617	N	127120	500	112 억	308345	N	N	N	N
82	20250205	160723	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5460	210	2	4.00	707980720	129873	89.26	5250	5700	5150	6820	3680	5250	5451.33	1.31	14166	5636	5442	5236	5042	4836	5340	4940	112	1570	500	3780	10	1	22483843	1228	-16.90	3.88	12	0.58	-323.00	1406.00	6550	20250107	-16.64	1775	20240617	207.61	6550	-16.64	20250107	5000	9.20	20250115	6550	-16.64	20250107	1775	207.61	20240617	N	127120	500	112 억	294294	N	N	N	N
83	20250205	150727	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5480	230	2	4.38	696556590	127785	87.83	5250	5700	5150	6820	3680	5250	5451.00	1.31	13892	5636	5442	5236	5042	4836	5340	4940	112	1570	500	3780	10	1	22483843	1232	-16.97	3.90	12	0.57	-323.00	1406.00	6550	20250107	-16.34	1775	20240617	208.73	6550	-16.34	20250107	5000	9.60	20250115	6550	-16.34	20250107	1775	208.73	20240617	N	127120	500	112 억	294294	N	N	N	N
84	20250205	140725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5520	270	2	5.14	642866010	117977	81.09	5250	5700	5150	6820	3680	5250	5449.08	1.31	9696	5636	5442	5236	5042	4836	5340	4940	112	1570	500	3780	10	1	22483843	1241	-17.09	3.93	12	0.52	-323.00	1406.00	6550	20250107	-15.73	1775	20240617	210.99	6550	-15.73	20250107	5000	10.40	20250115	6550	-15.73	20250107	1775	210.99	20240617	N	127120	500	112 억	294294	N	N	N	N
85	20250205	130724	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5500	250	2	4.76	544714720	100188	68.86	5250	5700	5150	6820	3680	5250	5436.93	1.31	777	5636	5442	5236	5042	4836	5340	4940	112	1570	500	3780	10	1	22483843	1237	-17.03	3.91	12	0.45	-323.00	1406.00	6550	20250107	-16.03	1775	20240617	209.86	6550	-16.03	20250107	5000	10.00	20250115	6550	-16.03	20250107	1775	209.86	20240617	N	127120	500	112 억	294294	N	N	N	N
86	20250205	120726	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5420	170	2	3.24	279495400	52754	36.26	5250	5500	5150	6820	3680	5250	5298.09	1.31	4409	5636	5442	5236	5042	4836	5340	4940	112	1570	500	3780	10	1	22483843	1219	-16.78	3.85	12	0.23	-323.00	1406.00	6550	20250107	-17.25	1775	20240617	205.35	6550	-17.25	20250107	5000	8.40	20250115	6550	-17.25	20250107	1775	205.35	20240617	N	127120	500	112 억	294294	N	N	N	N
87	20250205	110725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5270	20	2	0.38	170518850	32563	22.38	5250	5320	5150	6820	3680	5250	5236.58	1.31	-2086	5636	5442	5236	5042	4836	5340	4940	112	1570	500	3780	10	1	22483843	1185	-16.32	3.75	12	0.14	-323.00	1406.00	6550	20250107	-19.54	1775	20240617	196.90	6550	-19.54	20250107	5000	5.40	20250115	6550	-19.54	20250107	1775	196.90	20240617	N	127120	500	112 억	294294	N	N	N	N
88	20250205	100732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5270	20	2	0.38	121547900	23283	16.00	5250	5320	5150	6820	3680	5250	5220.46	1.31	-2353	5636	5442	5236	5042	4836	5340	4940	112	1570	500	3780	10	1	22483843	1185	-16.32	3.75	12	0.10	-323.00	1406.00	6550	20250107	-19.54	1775	20240617	196.90	6550	-19.54	20250107	5000	5.40	20250115	6550	-19.54	20250107	1775	196.90	20240617	N	127120	500	112 억	294294	N	N	N	N
89	20250205	090736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5310	60	2	1.14	5546910	1066	0.73	5250	5320	5150	6820	3680	5250	5203.48	1.31	218	5636	5442	5236	5042	4836	5340	4940	112	1570	500	3780	10	1	22483843	1194	-16.44	3.78	12	0.00	-323.00	1406.00	6550	20250107	-18.93	1775	20240617	199.15	6550	-18.93	20250107	5000	6.20	20250115	6550	-18.93	20250107	1775	199.15	20240617	N	127120	500	112 억	294294	N	N	N	N
90	20250204	160707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5250	10	2	0.19	759300060	145475	93.73	5260	5430	5030	6810	3670	5240	5219.45	1.19	25786	5793	5516	5333	5056	4873	5470	5010	112	1570	500	3770	10	1	22483843	1180	-16.25	3.73	12	0.65	-323.00	1406.00	6550	20250107	-19.85	1775	20240617	195.77	6550	-19.85	20250107	5000	5.00	20250115	6550	-19.85	20250107	1775	195.77	20240617	N	127120	500	112 억	268349	N	N	N	N
91	20250204	150719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5270	30	2	0.57	747045310	143139	92.23	5260	5430	5030	6810	3670	5240	5219.02	1.19	26733	5793	5516	5333	5056	4873	5470	5010	112	1570	500	3770	10	1	22483843	1185	-16.32	3.75	12	0.64	-323.00	1406.00	6550	20250107	-19.54	1775	20240617	196.90	6550	-19.54	20250107	5000	5.40	20250115	6550	-19.54	20250107	1775	196.90	20240617	N	127120	500	112 억	268349	N	N	N	N
92	20250204	140718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5180	-60	5	-1.15	688096230	131943	85.01	5260	5430	5030	6810	3670	5240	5215.10	1.19	27420	5793	5516	5333	5056	4873	5470	5010	112	1570	500	3770	10	1	22483843	1165	-16.04	3.68	12	0.59	-323.00	1406.00	6550	20250107	-20.92	1775	20240617	191.83	6550	-20.92	20250107	5000	3.60	20250115	6550	-20.92	20250107	1775	191.83	20240617	N	127120	500	112 억	268349	N	N	N	N
93	20250204	130720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5190	-50	5	-0.95	640446140	122783	79.11	5260	5430	5030	6810	3670	5240	5216.08	1.19	27688	5793	5516	5333	5056	4873	5470	5010	112	1570	500	3770	10	1	22483843	1167	-16.07	3.69	12	0.55	-323.00	1406.00	6550	20250107	-20.76	1775	20240617	192.39	6550	-20.76	20250107	5000	3.80	20250115	6550	-20.76	20250107	1775	192.39	20240617	N	127120	500	112 억	268349	N	N	N	N
94	20250204	120726	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5300	60	2	1.15	487431140	93550	60.28	5260	5430	5030	6810	3670	5240	5210.38	1.19	16209	5793	5516	5333	5056	4873	5470	5010	112	1570	500	3770	10	1	22483843	1192	-16.41	3.77	12	0.42	-323.00	1406.00	6550	20250107	-19.08	1775	20240617	198.59	6550	-19.08	20250107	5000	6.00	20250115	6550	-19.08	20250107	1775	198.59	20240617	N	127120	500	112 억	268349	N	N	N	N
95	20250204	110710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5220	-20	5	-0.38	454219060	87200	56.18	5260	5430	5030	6810	3670	5240	5208.93	1.19	14016	5793	5516	5333	5056	4873	5470	5010	112	1570	500	3770	10	1	22483843	1174	-16.16	3.71	12	0.39	-323.00	1406.00	6550	20250107	-20.31	1775	20240617	194.08	6550	-20.31	20250107	5000	4.40	20250115	6550	-20.31	20250107	1775	194.08	20240617	N	127120	500	112 억	268349	N	N	N	N
96	20250204	100716	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5320	80	2	1.53	180123970	33971	21.89	5260	5430	5240	6810	3670	5240	5302.29	1.19	5188	5793	5516	5333	5056	4873	5470	5010	112	1570	500	3770	10	1	22483843	1196	-16.47	3.78	12	0.15	-323.00	1406.00	6550	20250107	-18.78	1775	20240617	199.72	6550	-18.78	20250107	5000	6.40	20250115	6550	-18.78	20250107	1775	199.72	20240617	N	127120	500	112 억	268349	N	N	N	N
97	20250204	090717	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5340	100	2	1.91	18759240	3551	2.29	5260	5340	5260	6810	3670	5240	5282.80	1.19	1470	5793	5516	5333	5056	4873	5470	5010	112	1570	500	3770	10	1	22483843	1201	-16.53	3.80	12	0.02	-323.00	1406.00	6550	20250107	-18.47	1775	20240617	200.85	6550	-18.47	20250107	5000	6.80	20250115	6550	-18.47	20250107	1775	200.85	20240617	N	127120	500	112 억	268349	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History