KissMeData/130580/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

40 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	160833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4665	-25	5	-0.53	61286690	13155	126.30	4670	4690	4645	6090	3285	4690	4658.81	43.83	-32	4763	4726	4698	4661	4633	4712	4647	77	1400	500	3370	5	1	15400000	718	6.92	0.79	12	0.09	674.00	5889.00	6230	20240216	-25.12	4585	20240805	1.74	4880	-4.41	20250206	4645	0.43	20250219	6160	-24.27	20240219	4585	1.74	20240805	0.08	N	130580	500	77 억	6750275	N	N	N	N
3	20250219	150836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4655	-35	5	-0.75	59808725	12838	123.25	4670	4690	4645	6090	3285	4690	4658.73	43.83	-14	4763	4726	4698	4661	4633	4712	4647	77	1400	500	3370	5	1	15400000	717	6.91	0.79	12	0.08	674.00	5889.00	6230	20240216	-25.28	4585	20240805	1.53	4880	-4.61	20250206	4645	0.22	20250219	6160	-24.43	20240219	4585	1.53	20240805	0.08	N	130580	500	77 억	6750275	N	N	N	N
4	20250219	140833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4655	-35	5	-0.75	31891690	6833	65.60	4670	4690	4645	6090	3285	4690	4667.30	43.83	-14	4763	4726	4698	4661	4633	4712	4647	77	1400	500	3370	5	1	15400000	717	6.91	0.79	12	0.04	674.00	5889.00	6230	20240216	-25.28	4585	20240805	1.53	4880	-4.61	20250206	4645	0.22	20250219	6160	-24.43	20240219	4585	1.53	20240805	0.08	N	130580	500	77 억	6750275	N	N	N	N
5	20250219	130834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4660	-30	5	-0.64	30214000	6473	62.14	4670	4690	4645	6090	3285	4690	4667.70	43.83	-14	4763	4726	4698	4661	4633	4712	4647	77	1400	500	3370	5	1	15400000	718	6.91	0.79	12	0.04	674.00	5889.00	6230	20240216	-25.20	4585	20240805	1.64	4880	-4.51	20250206	4645	0.32	20250219	6160	-24.35	20240219	4585	1.64	20240805	0.08	N	130580	500	77 억	6750275	N	N	N	N
6	20250219	120832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4660	-30	5	-0.64	28853280	6181	59.34	4670	4690	4645	6090	3285	4690	4668.06	43.83	-14	4763	4726	4698	4661	4633	4712	4647	77	1400	500	3370	5	1	15400000	718	6.91	0.79	12	0.04	674.00	5889.00	6230	20240216	-25.20	4585	20240805	1.64	4880	-4.51	20250206	4645	0.32	20250219	6160	-24.35	20240219	4585	1.64	20240805	0.08	N	130580	500	77 억	6750275	N	N	N	N
7	20250219	110834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4680	-10	5	-0.21	17593230	3764	36.14	4670	4690	4665	6090	3285	4690	4674.08	43.83	-13	4763	4726	4698	4661	4633	4712	4647	77	1400	500	3370	5	1	15400000	721	6.94	0.79	12	0.02	674.00	5889.00	6230	20240216	-24.88	4585	20240805	2.07	4880	-4.10	20250206	4665	0.32	20250219	6160	-24.03	20240219	4585	2.07	20240805	0.08	N	130580	500	77 억	6750275	N	N	N	N
8	20250219	100834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4675	-15	5	-0.32	15859990	3394	32.58	4670	4690	4665	6090	3285	4690	4672.95	43.83	10	4763	4726	4698	4661	4633	4712	4647	77	1400	500	3370	5	1	15400000	720	6.94	0.79	12	0.02	674.00	5889.00	6230	20240216	-24.96	4585	20240805	1.96	4880	-4.20	20250206	4665	0.21	20250219	6160	-24.11	20240219	4585	1.96	20240805	0.08	N	130580	500	77 억	6750275	N	N	N	N
9	20250219	090835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4675	-15	5	-0.32	2299385	492	4.72	4670	4680	4670	6090	3285	4690	4673.55	43.83	-7	4763	4726	4698	4661	4633	4712	4647	77	1400	500	3370	5	1	15400000	720	6.94	0.79	12	0.00	674.00	5889.00	6230	20240216	-24.96	4585	20240805	1.96	4880	-4.20	20250206	4670	0.11	20250219	6160	-24.11	20240219	4585	1.96	20240805	0.08	N	130580	500	77 억	6750275	N	N	N	N
10	20250218	160831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4690	-35	5	-0.74	48867805	10416	377.80	4730	4735	4670	6140	3310	4725	4691.61	43.86	-109	4735	4730	4720	4715	4705	4732	4717	77	1415	500	3400	5	1	15400000	722	6.96	0.80	12	0.07	674.00	5889.00	6230	20240216	-24.72	4585	20240805	2.29	4880	-3.89	20250206	4670	0.43	20250218	6160	-23.86	20240219	4585	2.29	20240805	0.08	N	130580	500	77 억	6753962	N	N	N	N
11	20250218	150833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4680	-45	5	-0.95	45416020	9680	351.11	4730	4735	4670	6140	3310	4725	4691.74	43.86	-89	4735	4730	4720	4715	4705	4732	4717	77	1415	500	3400	5	1	15400000	721	6.94	0.79	12	0.06	674.00	5889.00	6230	20240216	-24.88	4585	20240805	2.07	4880	-4.10	20250206	4670	0.21	20250218	6160	-24.03	20240219	4585	2.07	20240805	0.08	N	130580	500	77 억	6753962	N	N	N	N
12	20250218	140834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4695	-30	5	-0.63	38409030	8182	296.77	4730	4735	4670	6140	3310	4725	4694.33	43.86	-89	4735	4730	4720	4715	4705	4732	4717	77	1415	500	3400	5	1	15400000	723	6.97	0.80	12	0.05	674.00	5889.00	6230	20240216	-24.64	4585	20240805	2.40	4880	-3.79	20250206	4670	0.54	20250218	6160	-23.78	20240219	4585	2.40	20240805	0.08	N	130580	500	77 억	6753962	N	N	N	N
13	20250218	130830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4690	-35	5	-0.74	37072325	7897	286.43	4730	4735	4670	6140	3310	4725	4694.48	43.86	-89	4735	4730	4720	4715	4705	4732	4717	77	1415	500	3400	5	1	15400000	722	6.96	0.80	12	0.05	674.00	5889.00	6230	20240216	-24.72	4585	20240805	2.29	4880	-3.89	20250206	4670	0.43	20250218	6160	-23.86	20240219	4585	2.29	20240805	0.08	N	130580	500	77 억	6753962	N	N	N	N
14	20250218	120832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4690	-35	5	-0.74	35066215	7469	270.91	4730	4735	4670	6140	3310	4725	4694.90	43.86	-89	4735	4730	4720	4715	4705	4732	4717	77	1415	500	3400	5	1	15400000	722	6.96	0.80	12	0.05	674.00	5889.00	6230	20240216	-24.72	4585	20240805	2.29	4880	-3.89	20250206	4670	0.43	20250218	6160	-23.86	20240219	4585	2.29	20240805	0.08	N	130580	500	77 억	6753962	N	N	N	N
15	20250218	110830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4685	-40	5	-0.85	26453770	5630	204.21	4730	4735	4680	6140	3310	4725	4698.72	43.86	-89	4735	4730	4720	4715	4705	4732	4717	77	1415	500	3400	5	1	15400000	721	6.95	0.80	12	0.04	674.00	5889.00	6230	20240216	-24.80	4585	20240805	2.18	4880	-4.00	20250206	4680	0.11	20250218	6160	-23.94	20240219	4585	2.18	20240805	0.08	N	130580	500	77 억	6753962	N	N	N	N
16	20250218	100830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4710	-15	5	-0.32	6041445	1282	46.50	4730	4735	4705	6140	3310	4725	4712.52	43.86	102	4735	4730	4720	4715	4705	4732	4717	77	1415	500	3400	5	1	15400000	725	6.99	0.80	12	0.01	674.00	5889.00	6230	20240216	-24.40	4585	20240805	2.73	4880	-3.48	20250206	4690	0.43	20250213	6160	-23.54	20240219	4585	2.73	20240805	0.08	N	130580	500	77 억	6753962	N	N	N	N
17	20250218	090833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4735	10	2	0.21	18925	4	0.15	4730	4735	4730	6140	3310	4725	4731.25	43.86	0	4735	4730	4720	4715	4705	4732	4717	77	1415	500	3400	5	1	15400000	729	7.03	0.80	12	0.00	674.00	5889.00	6230	20240216	-24.00	4585	20240805	3.27	4880	-2.97	20250206	4690	0.96	20250213	6160	-23.13	20240219	4585	3.27	20240805	0.08	N	130580	500	77 억	6753962	N	N	N	N
18	20250217	160830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	0	3	0.00	13008325	2757	110.55	4725	4725	4710	6140	3310	4725	4718.29	43.86	3	4741	4732	4716	4707	4691	4737	4712	77	1415	500	3400	5	1	15400000	728	7.01	0.80	12	0.02	674.00	5889.00	6230	20240216	-24.16	4585	20240805	3.05	4880	-3.18	20250206	4690	0.75	20250213	6160	-23.30	20240219	4585	3.05	20240805	0.08	N	130580	500	77 억	6753959	N	N	N	N
19	20250217	150829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	0	3	0.00	12417700	2632	105.53	4725	4725	4710	6140	3310	4725	4717.97	43.86	3	4741	4732	4716	4707	4691	4737	4712	77	1415	500	3400	5	1	15400000	728	7.01	0.80	12	0.02	674.00	5889.00	6230	20240216	-24.16	4585	20240805	3.05	4880	-3.18	20250206	4690	0.75	20250213	6160	-23.30	20240219	4585	3.05	20240805	0.08	N	130580	500	77 억	6753959	N	N	N	N
20	20250217	140828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4720	-5	5	-0.11	11370550	2410	96.63	4725	4725	4710	6140	3310	4725	4718.07	43.86	3	4741	4732	4716	4707	4691	4737	4712	77	1415	500	3400	5	1	15400000	727	7.00	0.80	12	0.02	674.00	5889.00	6230	20240216	-24.24	4585	20240805	2.94	4880	-3.28	20250206	4690	0.64	20250213	6160	-23.38	20240219	4585	2.94	20240805	0.08	N	130580	500	77 억	6753959	N	N	N	N
21	20250217	130831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	0	3	0.00	4976820	1055	42.30	4725	4725	4710	6140	3310	4725	4717.36	43.86	-3	4741	4732	4716	4707	4691	4737	4712	77	1415	500	3400	5	1	15400000	728	7.01	0.80	12	0.01	674.00	5889.00	6230	20240216	-24.16	4585	20240805	3.05	4880	-3.18	20250206	4690	0.75	20250213	6160	-23.30	20240219	4585	3.05	20240805	0.08	N	130580	500	77 억	6753959	N	N	N	N
22	20250217	120831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4720	-5	5	-0.11	4462265	946	37.93	4725	4725	4710	6140	3310	4725	4716.98	43.86	-3	4741	4732	4716	4707	4691	4737	4712	77	1415	500	3400	5	1	15400000	727	7.00	0.80	12	0.01	674.00	5889.00	6230	20240216	-24.24	4585	20240805	2.94	4880	-3.28	20250206	4690	0.64	20250213	6160	-23.38	20240219	4585	2.94	20240805	0.08	N	130580	500	77 억	6753959	N	N	N	N
23	20250217	110830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	0	3	0.00	3764205	798	32.00	4725	4725	4710	6140	3310	4725	4717.05	43.86	-3	4741	4732	4716	4707	4691	4737	4712	77	1415	500	3400	5	1	15400000	728	7.01	0.80	12	0.01	674.00	5889.00	6230	20240216	-24.16	4585	20240805	3.05	4880	-3.18	20250206	4690	0.75	20250213	6160	-23.30	20240219	4585	3.05	20240805	0.08	N	130580	500	77 억	6753959	N	N	N	N
24	20250217	100828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	0	3	0.00	3108285	659	26.42	4725	4725	4710	6140	3310	4725	4716.67	43.86	-3	4741	4732	4716	4707	4691	4737	4712	77	1415	500	3400	5	1	15400000	728	7.01	0.80	12	0.00	674.00	5889.00	6230	20240216	-24.16	4585	20240805	3.05	4880	-3.18	20250206	4690	0.75	20250213	6160	-23.30	20240219	4585	3.05	20240805	0.08	N	130580	500	77 억	6753959	N	N	N	N
25	20250217	090830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4720	-5	5	-0.11	193565	41	1.64	4725	4725	4720	6140	3310	4725	4721.10	43.86	0	4741	4732	4716	4707	4691	4737	4712	77	1415	500	3400	5	1	15400000	727	7.00	0.80	12	0.00	674.00	5889.00	6230	20240216	-24.24	4585	20240805	2.94	4880	-3.28	20250206	4690	0.64	20250213	6160	-23.38	20240219	4585	2.94	20240805	0.08	N	130580	500	77 억	6753959	N	N	N	N
26	20250214	160824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	35	2	0.75	11741280	2494	42.33	4725	4725	4700	6090	3285	4690	4707.81	43.86	-23	4770	4730	4710	4670	4650	4720	4660	77	1400	500	3370	5	1	15400000	728	7.01	0.80	12	0.02	674.00	5889.00	6230	20240216	-24.16	4585	20240805	3.05	4880	-3.18	20250206	4690	0.75	20250213	6230	-24.16	20240216	4585	3.05	20240805	0.08	N	130580	500	77 억	6754852	N	N	N	N
27	20250214	150823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4720	30	2	0.64	11349250	2411	40.92	4725	4725	4700	6090	3285	4690	4707.28	43.86	-16	4770	4730	4710	4670	4650	4720	4660	77	1400	500	3370	5	1	15400000	727	7.00	0.80	12	0.02	674.00	5889.00	6230	20240216	-24.24	4585	20240805	2.94	4880	-3.28	20250206	4690	0.64	20250213	6230	-24.24	20240216	4585	2.94	20240805	0.08	N	130580	500	77 억	6754852	N	N	N	N
28	20250214	140825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4700	10	2	0.21	10445475	2219	37.66	4725	4725	4700	6090	3285	4690	4707.29	43.86	-16	4770	4730	4710	4670	4650	4720	4660	77	1400	500	3370	5	1	15400000	724	6.97	0.80	12	0.01	674.00	5889.00	6230	20240216	-24.56	4585	20240805	2.51	4880	-3.69	20250206	4690	0.21	20250213	6230	-24.56	20240216	4585	2.51	20240805	0.08	N	130580	500	77 억	6754852	N	N	N	N
29	20250214	130827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4705	15	2	0.32	5999255	1273	21.61	4725	4725	4700	6090	3285	4690	4712.69	43.86	-10	4770	4730	4710	4670	4650	4720	4660	77	1400	500	3370	5	1	15400000	725	6.98	0.80	12	0.01	674.00	5889.00	6230	20240216	-24.48	4585	20240805	2.62	4880	-3.59	20250206	4690	0.32	20250213	6230	-24.48	20240216	4585	2.62	20240805	0.08	N	130580	500	77 억	6754852	N	N	N	N
30	20250214	120824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4700	10	2	0.21	4564305	968	16.43	4725	4725	4700	6090	3285	4690	4715.19	43.86	-10	4770	4730	4710	4670	4650	4720	4660	77	1400	500	3370	5	1	15400000	724	6.97	0.80	12	0.01	674.00	5889.00	6230	20240216	-24.56	4585	20240805	2.51	4880	-3.69	20250206	4690	0.21	20250213	6230	-24.56	20240216	4585	2.51	20240805	0.08	N	130580	500	77 억	6754852	N	N	N	N
31	20250214	110821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4715	25	2	0.53	3000800	636	10.79	4725	4725	4710	6090	3285	4690	4718.24	43.86	-10	4770	4730	4710	4670	4650	4720	4660	77	1400	500	3370	5	1	15400000	726	7.00	0.80	12	0.00	674.00	5889.00	6230	20240216	-24.32	4585	20240805	2.84	4880	-3.38	20250206	4690	0.53	20250213	6230	-24.32	20240216	4585	2.84	20240805	0.08	N	130580	500	77 억	6754852	N	N	N	N
32	20250214	100822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	35	2	0.75	1138540	241	4.09	4725	4725	4715	6090	3285	4690	4724.23	43.86	10	4770	4730	4710	4670	4650	4720	4660	77	1400	500	3370	5	1	15400000	728	7.01	0.80	12	0.00	674.00	5889.00	6230	20240216	-24.16	4585	20240805	3.05	4880	-3.18	20250206	4690	0.75	20250213	6230	-24.16	20240216	4585	3.05	20240805	0.08	N	130580	500	77 억	6754852	N	N	N	N
33	20250214	090826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	35	2	0.75	37800	8	0.14	4725	4725	4725	6090	3285	4690	4725.00	43.86	3	4770	4730	4710	4670	4650	4720	4660	77	1400	500	3370	5	1	15400000	728	7.01	0.80	12	0.00	674.00	5889.00	6230	20240216	-24.16	4585	20240805	3.05	4880	-3.18	20250206	4690	0.75	20250213	6230	-24.16	20240216	4585	3.05	20240805	0.08	N	130580	500	77 억	6754852	N	N	N	N
34	20250213	160817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4690	-45	5	-0.95	27756290	5892	515.03	4750	4750	4690	6150	3315	4735	4710.92	43.87	-29	4765	4750	4735	4720	4705	4742	4712	77	1415	500	3400	5	1	15400000	722	6.96	0.80	12	0.04	674.00	5889.00	6230	20240216	-24.72	4585	20240805	2.29	4880	-3.89	20250206	4690	0.00	20250213	6230	-24.72	20240216	4585	2.29	20240805	0.08	N	130580	500	77 억	6755538	N	N	N	N
35	20250213	150818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4710	-25	5	-0.53	27085125	5749	502.53	4750	4750	4690	6150	3315	4735	4711.28	43.87	57	4765	4750	4735	4720	4705	4742	4712	77	1415	500	3400	5	1	15400000	725	6.99	0.80	12	0.04	674.00	5889.00	6230	20240216	-24.40	4585	20240805	2.73	4880	-3.48	20250206	4690	0.43	20250213	6230	-24.40	20240216	4585	2.73	20240805	0.08	N	130580	500	77 억	6755538	N	N	N	N
36	20250213	140816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	-10	5	-0.21	13418050	2842	248.43	4750	4750	4700	6150	3315	4735	4721.34	43.87	57	4765	4750	4735	4720	4705	4742	4712	77	1415	500	3400	5	1	15400000	728	7.01	0.80	12	0.02	674.00	5889.00	6230	20240216	-24.16	4585	20240805	3.05	4880	-3.18	20250206	4700	0.53	20250213	6230	-24.16	20240216	4585	3.05	20240805	0.08	N	130580	500	77 억	6755538	N	N	N	N
37	20250213	130816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	-5	5	-0.11	13314290	2820	246.50	4750	4750	4700	6150	3315	4735	4721.38	43.87	57	4765	4750	4735	4720	4705	4742	4712	77	1415	500	3400	5	1	15400000	728	7.02	0.80	12	0.02	674.00	5889.00	6230	20240216	-24.08	4585	20240805	3.16	4880	-3.07	20250206	4700	0.64	20250213	6230	-24.08	20240216	4585	3.16	20240805	0.08	N	130580	500	77 억	6755538	N	N	N	N
38	20250213	120816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	-5	5	-0.11	11456495	2427	212.15	4750	4750	4700	6150	3315	4735	4720.43	43.87	57	4765	4750	4735	4720	4705	4742	4712	77	1415	500	3400	5	1	15400000	728	7.02	0.80	12	0.02	674.00	5889.00	6230	20240216	-24.08	4585	20240805	3.16	4880	-3.07	20250206	4700	0.64	20250213	6230	-24.08	20240216	4585	3.16	20240805	0.08	N	130580	500	77 억	6755538	N	N	N	N
39	20250213	110815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4720	-15	5	-0.32	7737160	1639	143.27	4750	4750	4700	6150	3315	4735	4720.66	43.87	-29	4765	4750	4735	4720	4705	4742	4712	77	1415	500	3400	5	1	15400000	727	7.00	0.80	12	0.01	674.00	5889.00	6230	20240216	-24.24	4585	20240805	2.94	4880	-3.28	20250206	4700	0.43	20250213	6230	-24.24	20240216	4585	2.94	20240805	0.08	N	130580	500	77 억	6755538	N	N	N	N
40	20250213	100817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	-5	5	-0.11	1633720	345	30.16	4750	4750	4730	6150	3315	4735	4735.42	43.87	-7	4765	4750	4735	4720	4705	4742	4712	77	1415	500	3400	5	1	15400000	728	7.02	0.80	12	0.00	674.00	5889.00	6230	20240216	-24.08	4585	20240805	3.16	4880	-3.07	20250206	4710	0.42	20250207	6230	-24.08	20240216	4585	3.16	20240805	0.08	N	130580	500	77 억	6755538	N	N	N	N
41	20250213	090813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	15	2	0.32	118750	25	2.19	4750	4750	4750	6150	3315	4735	4750.00	43.87	0	4765	4750	4735	4720	4705	4742	4712	77	1415	500	3400	5	1	15400000	732	7.05	0.81	12	0.00	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4880	-2.66	20250206	4710	0.85	20250207	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6755538	N	N	N	N
42	20250212	160811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4735	-10	5	-0.21	5423035	1144	38.08	4750	4750	4720	6160	3325	4745	4740.42	43.87	-32	4795	4770	4755	4730	4715	4762	4722	77	1415	500	3410	5	1	15400000	729	7.03	0.80	12	0.01	674.00	5889.00	6230	20240216	-24.00	4585	20240805	3.27	4880	-2.97	20250206	4710	0.53	20250207	6230	-24.00	20240216	4585	3.27	20240805	0.08	N	130580	500	77 억	6755928	N	N	N	N
43	20250212	150809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4745	0	3	0.00	5153010	1087	36.19	4750	4750	4720	6160	3325	4745	4740.58	43.87	-1	4795	4770	4755	4730	4715	4762	4722	77	1415	500	3410	5	1	15400000	731	7.04	0.81	12	0.01	674.00	5889.00	6230	20240216	-23.84	4585	20240805	3.49	4880	-2.77	20250206	4710	0.74	20250207	6230	-23.84	20240216	4585	3.49	20240805	0.08	N	130580	500	77 억	6755928	N	N	N	N
44	20250212	140811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4735	-10	5	-0.21	4026030	849	28.26	4750	4750	4720	6160	3325	4745	4742.08	43.87	-1	4795	4770	4755	4730	4715	4762	4722	77	1415	500	3410	5	1	15400000	729	7.03	0.80	12	0.01	674.00	5889.00	6230	20240216	-24.00	4585	20240805	3.27	4880	-2.97	20250206	4710	0.53	20250207	6230	-24.00	20240216	4585	3.27	20240805	0.08	N	130580	500	77 억	6755928	N	N	N	N
45	20250212	130813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4740	-5	5	-0.11	3087945	651	21.67	4750	4750	4720	6160	3325	4745	4743.39	43.87	-1	4795	4770	4755	4730	4715	4762	4722	77	1415	500	3410	5	1	15400000	730	7.03	0.80	12	0.00	674.00	5889.00	6230	20240216	-23.92	4585	20240805	3.38	4880	-2.87	20250206	4710	0.64	20250207	6230	-23.92	20240216	4585	3.38	20240805	0.08	N	130580	500	77 억	6755928	N	N	N	N
46	20250212	120809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4745	0	3	0.00	2737170	577	19.21	4750	4750	4720	6160	3325	4745	4743.80	43.87	-1	4795	4770	4755	4730	4715	4762	4722	77	1415	500	3410	5	1	15400000	731	7.04	0.81	12	0.00	674.00	5889.00	6230	20240216	-23.84	4585	20240805	3.49	4880	-2.77	20250206	4710	0.74	20250207	6230	-23.84	20240216	4585	3.49	20240805	0.08	N	130580	500	77 억	6755928	N	N	N	N
47	20250212	110808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	5	2	0.11	2689720	567	18.87	4750	4750	4720	6160	3325	4745	4743.77	43.87	-1	4795	4770	4755	4730	4715	4762	4722	77	1415	500	3410	5	1	15400000	732	7.05	0.81	12	0.00	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4880	-2.66	20250206	4710	0.85	20250207	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6755928	N	N	N	N
48	20250212	100803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4740	-5	5	-0.11	941785	199	6.62	4750	4750	4720	6160	3325	4745	4732.59	43.87	4	4795	4770	4755	4730	4715	4762	4722	77	1415	500	3410	5	1	15400000	730	7.03	0.80	12	0.00	674.00	5889.00	6230	20240216	-23.92	4585	20240805	3.38	4880	-2.87	20250206	4710	0.64	20250207	6230	-23.92	20240216	4585	3.38	20240805	0.08	N	130580	500	77 억	6755928	N	N	N	N
49	20250212	090800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	-15	5	-0.32	421500	89	2.96	4750	4750	4730	6160	3325	4745	4735.96	43.87	6	4795	4770	4755	4730	4715	4762	4722	77	1415	500	3410	5	1	15400000	728	7.02	0.80	12	0.00	674.00	5889.00	6230	20240216	-24.08	4585	20240805	3.16	4880	-3.07	20250206	4710	0.42	20250207	6230	-24.08	20240216	4585	3.16	20240805	0.08	N	130580	500	77 억	6755928	N	N	N	N
50	20250211	160812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4745	-5	5	-0.11	14273935	3004	66.14	4750	4780	4740	6170	3325	4750	4751.64	43.89	-64	4793	4771	4753	4731	4713	4762	4722	77	1420	500	3420	5	1	15400000	731	7.04	0.81	12	0.02	674.00	5889.00	6230	20240216	-23.84	4585	20240805	3.49	4880	-2.77	20250206	4710	0.74	20250207	6230	-23.84	20240216	4585	3.49	20240805	0.08	N	130580	500	77 억	6758342	N	N	N	N
51	20250211	150812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	0	3	0.00	13633285	2869	63.17	4750	4780	4740	6170	3325	4750	4751.93	43.89	-64	4793	4771	4753	4731	4713	4762	4722	77	1420	500	3420	5	1	15400000	732	7.05	0.81	12	0.02	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4880	-2.66	20250206	4710	0.85	20250207	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6758342	N	N	N	N
52	20250211	140813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	0	3	0.00	12717005	2676	58.92	4750	4780	4740	6170	3325	4750	4752.24	43.89	-64	4793	4771	4753	4731	4713	4762	4722	77	1420	500	3420	5	1	15400000	732	7.05	0.81	12	0.02	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4880	-2.66	20250206	4710	0.85	20250207	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6758342	N	N	N	N
53	20250211	130812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	0	3	0.00	12394000	2608	57.42	4750	4780	4740	6170	3325	4750	4752.30	43.89	-64	4793	4771	4753	4731	4713	4762	4722	77	1420	500	3420	5	1	15400000	732	7.05	0.81	12	0.02	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4880	-2.66	20250206	4710	0.85	20250207	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6758342	N	N	N	N
54	20250211	120810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4760	10	2	0.21	11300830	2378	52.36	4750	4770	4740	6170	3325	4750	4752.24	43.89	-64	4793	4771	4753	4731	4713	4762	4722	77	1420	500	3420	5	1	15400000	733	7.06	0.81	12	0.02	674.00	5889.00	6230	20240216	-23.60	4585	20240805	3.82	4880	-2.46	20250206	4710	1.06	20250207	6230	-23.60	20240216	4585	3.82	20240805	0.08	N	130580	500	77 억	6758342	N	N	N	N
55	20250211	110812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	0	3	0.00	5412090	1139	25.08	4750	4770	4740	6170	3325	4750	4751.62	43.89	-64	4793	4771	4753	4731	4713	4762	4722	77	1420	500	3420	5	1	15400000	732	7.05	0.81	12	0.01	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4880	-2.66	20250206	4710	0.85	20250207	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6758342	N	N	N	N
56	20250211	100812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	0	3	0.00	4229485	890	19.59	4750	4770	4740	6170	3325	4750	4752.23	43.89	-63	4793	4771	4753	4731	4713	4762	4722	77	1420	500	3420	5	1	15400000	732	7.05	0.81	12	0.01	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4880	-2.66	20250206	4710	0.85	20250207	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6758342	N	N	N	N
57	20250211	090815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	0	3	0.00	774250	163	3.59	4750	4750	4750	6170	3325	4750	4750.00	43.89	-1	4793	4771	4753	4731	4713	4762	4722	77	1420	500	3420	5	1	15400000	732	7.05	0.81	12	0.00	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4880	-2.66	20250206	4710	0.85	20250207	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6758342	N	N	N	N
58	20250210	160808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	0	3	0.00	21577215	4542	28.36	4775	4775	4735	6170	3325	4750	4750.60	43.90	-14	4823	4786	4748	4711	4673	4787	4712	77	1420	500	3420	5	1	15400000	732	7.05	0.81	12	0.03	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4880	-2.66	20250206	4710	0.85	20250207	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6760841	N	N	N	N
59	20250210	150807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4745	-5	5	-0.11	21558225	4538	28.33	4775	4775	4735	6170	3325	4750	4750.60	43.90	-14	4823	4786	4748	4711	4673	4787	4712	77	1420	500	3420	5	1	15400000	731	7.04	0.81	12	0.03	674.00	5889.00	6230	20240216	-23.84	4585	20240805	3.49	4880	-2.77	20250206	4710	0.74	20250207	6230	-23.84	20240216	4585	3.49	20240805	0.08	N	130580	500	77 억	6760841	N	N	N	N
60	20250210	140805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4755	5	2	0.11	16003500	3369	21.03	4775	4775	4735	6170	3325	4750	4750.22	43.90	-18	4823	4786	4748	4711	4673	4787	4712	77	1420	500	3420	5	1	15400000	732	7.05	0.81	12	0.02	674.00	5889.00	6230	20240216	-23.68	4585	20240805	3.71	4880	-2.56	20250206	4710	0.96	20250207	6230	-23.68	20240216	4585	3.71	20240805	0.08	N	130580	500	77 억	6760841	N	N	N	N
61	20250210	130808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	0	3	0.00	14016715	2951	18.42	4775	4775	4735	6170	3325	4750	4749.82	43.90	-18	4823	4786	4748	4711	4673	4787	4712	77	1420	500	3420	5	1	15400000	732	7.05	0.81	12	0.02	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4880	-2.66	20250206	4710	0.85	20250207	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6760841	N	N	N	N
62	20250210	120804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	0	3	0.00	10482715	2207	13.78	4775	4775	4735	6170	3325	4750	4749.76	43.90	-18	4823	4786	4748	4711	4673	4787	4712	77	1420	500	3420	5	1	15400000	732	7.05	0.81	12	0.01	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4880	-2.66	20250206	4710	0.85	20250207	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6760841	N	N	N	N
63	20250210	110802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4755	5	2	0.11	9114815	1919	11.98	4775	4775	4735	6170	3325	4750	4749.77	43.90	-18	4823	4786	4748	4711	4673	4787	4712	77	1420	500	3420	5	1	15400000	732	7.05	0.81	12	0.01	674.00	5889.00	6230	20240216	-23.68	4585	20240805	3.71	4880	-2.56	20250206	4710	0.96	20250207	6230	-23.68	20240216	4585	3.71	20240805	0.08	N	130580	500	77 억	6760841	N	N	N	N
64	20250210	100802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4755	5	2	0.11	4504410	949	5.92	4775	4775	4735	6170	3325	4750	4746.48	43.90	9	4823	4786	4748	4711	4673	4787	4712	77	1420	500	3420	5	1	15400000	732	7.05	0.81	12	0.01	674.00	5889.00	6230	20240216	-23.68	4585	20240805	3.71	4880	-2.56	20250206	4710	0.96	20250207	6230	-23.68	20240216	4585	3.71	20240805	0.08	N	130580	500	77 억	6760841	N	N	N	N
65	20250210	090758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4770	20	2	0.42	133355	28	0.17	4775	4775	4750	6170	3325	4750	4762.68	43.90	10	4823	4786	4748	4711	4673	4787	4712	77	1420	500	3420	5	1	15400000	735	7.08	0.81	12	0.00	674.00	5889.00	6230	20240216	-23.43	4585	20240805	4.03	4880	-2.25	20250206	4710	1.27	20250207	6230	-23.43	20240216	4585	4.03	20240805	0.08	N	130580	500	77 억	6760841	N	N	N	N
66	20250207	160753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	0	3	0.00	75816105	16018	133.91	4750	4785	4710	6170	3325	4750	4733.18	43.90	-142	4940	4845	4785	4690	4630	4892	4737	77	1420	500	3420	5	1	15400000	732	7.05	0.81	12	0.10	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4880	-2.66	20250206	4710	0.85	20250207	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6761056	N	N	N	N
67	20250207	150754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	0	3	0.00	75797105	16014	133.87	4750	4785	4710	6170	3325	4750	4733.18	43.90	-142	4940	4845	4785	4690	4630	4892	4737	77	1420	500	3420	5	1	15400000	732	7.05	0.81	12	0.10	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4880	-2.66	20250206	4710	0.85	20250207	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6761056	N	N	N	N
68	20250207	140754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	0	3	0.00	75740105	16002	133.77	4750	4785	4710	6170	3325	4750	4733.16	43.90	-142	4940	4845	4785	4690	4630	4892	4737	77	1420	500	3420	5	1	15400000	732	7.05	0.81	12	0.10	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4880	-2.66	20250206	4710	0.85	20250207	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6761056	N	N	N	N
69	20250207	130752	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4745	-5	5	-0.11	75573985	15967	133.48	4750	4785	4710	6170	3325	4750	4733.14	43.90	-142	4940	4845	4785	4690	4630	4892	4737	77	1420	500	3420	5	1	15400000	731	7.04	0.81	12	0.10	674.00	5889.00	6230	20240216	-23.84	4585	20240805	3.49	4880	-2.77	20250206	4710	0.74	20250207	6230	-23.84	20240216	4585	3.49	20240805	0.08	N	130580	500	77 억	6761056	N	N	N	N
70	20250207	120752	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4740	-10	5	-0.21	17364565	3667	30.66	4750	4785	4710	6170	3325	4750	4735.36	43.90	-149	4940	4845	4785	4690	4630	4892	4737	77	1420	500	3420	5	1	15400000	730	7.03	0.80	12	0.02	674.00	5889.00	6230	20240216	-23.92	4585	20240805	3.38	4880	-2.87	20250206	4710	0.64	20250207	6230	-23.92	20240216	4585	3.38	20240805	0.08	N	130580	500	77 억	6761056	N	N	N	N
71	20250207	110749	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4740	-10	5	-0.21	15594080	3293	27.53	4750	4785	4710	6170	3325	4750	4735.52	43.90	-29	4940	4845	4785	4690	4630	4892	4737	77	1420	500	3420	5	1	15400000	730	7.03	0.80	12	0.02	674.00	5889.00	6230	20240216	-23.92	4585	20240805	3.38	4880	-2.87	20250206	4710	0.64	20250207	6230	-23.92	20240216	4585	3.38	20240805	0.08	N	130580	500	77 억	6761056	N	N	N	N
72	20250207	100752	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4745	-5	5	-0.11	14944635	3156	26.38	4750	4785	4710	6170	3325	4750	4735.31	43.90	-28	4940	4845	4785	4690	4630	4892	4737	77	1420	500	3420	5	1	15400000	731	7.04	0.81	12	0.02	674.00	5889.00	6230	20240216	-23.84	4585	20240805	3.49	4880	-2.77	20250206	4710	0.74	20250207	6230	-23.84	20240216	4585	3.49	20240805	0.08	N	130580	500	77 억	6761056	N	N	N	N
73	20250207	090757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4785	35	2	0.74	726925	153	1.28	4750	4785	4750	6170	3325	4750	4751.14	43.90	-2	4940	4845	4785	4690	4630	4892	4737	77	1420	500	3420	5	1	15400000	737	7.10	0.81	12	0.00	674.00	5889.00	6230	20240216	-23.19	4585	20240805	4.36	4880	-1.95	20250206	4725	1.27	20250131	6230	-23.19	20240216	4585	4.36	20240805	0.08	N	130580	500	77 억	6761056	N	N	N	N
74	20250206	160733	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	10	2	0.21	56731345	11962	390.28	4740	4880	4725	6160	3320	4740	4742.63	43.90	289	4820	4780	4760	4720	4700	4770	4710	77	1420	500	3410	5	1	15400000	732	7.05	0.81	12	0.08	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4880	-2.66	20250206	4725	0.53	20250206	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6761324	N	N	N	N
75	20250206	150737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	10	2	0.21	55776595	11761	383.72	4740	4880	4725	6160	3320	4740	4742.50	43.90	290	4820	4780	4760	4720	4700	4770	4710	77	1420	500	3410	5	1	15400000	732	7.05	0.81	12	0.08	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4880	-2.66	20250206	4725	0.53	20250206	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6761324	N	N	N	N
76	20250206	140738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	10	2	0.21	55429900	11688	381.34	4740	4880	4725	6160	3320	4740	4742.46	43.90	285	4820	4780	4760	4720	4700	4770	4710	77	1420	500	3410	5	1	15400000	732	7.05	0.81	12	0.08	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4880	-2.66	20250206	4725	0.53	20250206	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6761324	N	N	N	N
77	20250206	130735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4740	0	3	0.00	51375535	10834	353.47	4740	4880	4725	6160	3320	4740	4742.07	43.90	284	4820	4780	4760	4720	4700	4770	4710	77	1420	500	3410	5	1	15400000	730	7.03	0.80	12	0.07	674.00	5889.00	6230	20240216	-23.92	4585	20240805	3.38	4880	-2.87	20250206	4725	0.32	20250206	6230	-23.92	20240216	4585	3.38	20240805	0.08	N	130580	500	77 억	6761324	N	N	N	N
78	20250206	120732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4740	0	3	0.00	33100605	6971	227.44	4740	4880	4725	6160	3320	4740	4748.33	43.90	34	4820	4780	4760	4720	4700	4770	4710	77	1420	500	3410	5	1	15400000	730	7.03	0.80	12	0.05	674.00	5889.00	6230	20240216	-23.92	4585	20240805	3.38	4880	-2.87	20250206	4725	0.32	20250206	6230	-23.92	20240216	4585	3.38	20240805	0.08	N	130580	500	77 억	6761324	N	N	N	N
79	20250206	110728	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	-10	5	-0.21	30864465	6499	212.04	4740	4880	4725	6160	3320	4740	4749.11	43.90	5	4820	4780	4760	4720	4700	4770	4710	77	1420	500	3410	5	1	15400000	728	7.02	0.80	12	0.04	674.00	5889.00	6230	20240216	-24.08	4585	20240805	3.16	4880	-3.07	20250206	4725	0.11	20250206	6230	-24.08	20240216	4585	3.16	20240805	0.08	N	130580	500	77 억	6761324	N	N	N	N
80	20250206	100729	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4735	-5	5	-0.11	8728370	1824	59.51	4740	4880	4725	6160	3320	4740	4785.29	43.90	-6	4820	4780	4760	4720	4700	4770	4710	77	1420	500	3410	5	1	15400000	729	7.03	0.80	12	0.01	674.00	5889.00	6230	20240216	-24.00	4585	20240805	3.27	4880	-2.97	20250206	4725	0.21	20250206	6230	-24.00	20240216	4585	3.27	20240805	0.08	N	130580	500	77 억	6761324	N	N	N	N
81	20250206	090738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4830	90	2	1.90	3941850	813	26.53	4740	4880	4740	6160	3320	4740	4848.52	43.90	5	4820	4780	4760	4720	4700	4770	4710	77	1420	500	3410	5	1	15400000	744	7.17	0.82	12	0.01	674.00	5889.00	6230	20240216	-22.47	4585	20240805	5.34	4880	-1.02	20250206	4725	2.22	20250131	6230	-22.47	20240216	4585	5.34	20240805	0.08	N	130580	500	77 억	6761324	N	N	N	N
82	20250205	160726	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4740	-40	5	-0.84	14559270	3065	34.50	4800	4800	4740	6210	3350	4780	4750.17	43.90	-6	4820	4800	4770	4750	4720	4810	4760	77	1430	500	3440	5	1	15400000	730	7.03	0.80	12	0.02	674.00	5889.00	6230	20240216	-23.92	4585	20240805	3.38	4860	-2.47	20250106	4725	0.32	20250131	6230	-23.92	20240216	4585	3.38	20240805	0.08	N	130580	500	77 억	6761330	N	N	N	N
83	20250205	150730	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4745	-35	5	-0.73	14004690	2948	33.19	4800	4800	4740	6210	3350	4780	4750.57	43.90	109	4820	4800	4770	4750	4720	4810	4760	77	1430	500	3440	5	1	15400000	731	7.04	0.81	12	0.02	674.00	5889.00	6230	20240216	-23.84	4585	20240805	3.49	4860	-2.37	20250106	4725	0.42	20250131	6230	-23.84	20240216	4585	3.49	20240805	0.08	N	130580	500	77 억	6761330	N	N	N	N
84	20250205	140727	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4745	-35	5	-0.73	12462320	2623	29.53	4800	4800	4740	6210	3350	4780	4751.17	43.90	109	4820	4800	4770	4750	4720	4810	4760	77	1430	500	3440	5	1	15400000	731	7.04	0.81	12	0.02	674.00	5889.00	6230	20240216	-23.84	4585	20240805	3.49	4860	-2.37	20250106	4725	0.42	20250131	6230	-23.84	20240216	4585	3.49	20240805	0.08	N	130580	500	77 억	6761330	N	N	N	N
85	20250205	130727	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4745	-35	5	-0.73	9380840	1973	22.21	4800	4800	4740	6210	3350	4780	4754.61	43.90	109	4820	4800	4770	4750	4720	4810	4760	77	1430	500	3440	5	1	15400000	731	7.04	0.81	12	0.01	674.00	5889.00	6230	20240216	-23.84	4585	20240805	3.49	4860	-2.37	20250106	4725	0.42	20250131	6230	-23.84	20240216	4585	3.49	20240805	0.08	N	130580	500	77 억	6761330	N	N	N	N
86	20250205	120729	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4740	-40	5	-0.84	7875835	1656	18.64	4800	4800	4740	6210	3350	4780	4755.94	43.90	-1	4820	4800	4770	4750	4720	4810	4760	77	1430	500	3440	5	1	15400000	730	7.03	0.80	12	0.01	674.00	5889.00	6230	20240216	-23.92	4585	20240805	3.38	4860	-2.47	20250106	4725	0.32	20250131	6230	-23.92	20240216	4585	3.38	20240805	0.08	N	130580	500	77 억	6761330	N	N	N	N
87	20250205	110727	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4780	0	3	0.00	812440	170	1.91	4800	4800	4765	6210	3350	4780	4779.06	43.90	-1	4820	4800	4770	4750	4720	4810	4760	77	1430	500	3440	5	1	15400000	736	7.09	0.81	12	0.00	674.00	5889.00	6230	20240216	-23.27	4585	20240805	4.25	4860	-1.65	20250106	4725	1.16	20250131	6230	-23.27	20240216	4585	4.25	20240805	0.08	N	130580	500	77 억	6761330	N	N	N	N
88	20250205	100735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4790	10	2	0.21	731170	153	1.72	4800	4800	4765	6210	3350	4780	4778.89	43.90	-1	4820	4800	4770	4750	4720	4810	4760	77	1430	500	3440	5	1	15400000	738	7.11	0.81	12	0.00	674.00	5889.00	6230	20240216	-23.11	4585	20240805	4.47	4860	-1.44	20250106	4725	1.38	20250131	6230	-23.11	20240216	4585	4.47	20240805	0.08	N	130580	500	77 억	6761330	N	N	N	N
89	20250205	090738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4800	20	2	0.42	67200	14	0.16	4800	4800	4800	6210	3350	4780	4800.00	43.90	-1	4820	4800	4770	4750	4720	4810	4760	77	1430	500	3440	5	1	15400000	739	7.12	0.82	12	0.00	674.00	5889.00	6230	20240216	-22.95	4585	20240805	4.69	4860	-1.23	20250106	4725	1.59	20250131	6230	-22.95	20240216	4585	4.69	20240805	0.08	N	130580	500	77 억	6761330	N	N	N	N
90	20250204	160710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4780	30	2	0.63	42268395	8883	344.30	4750	4790	4740	6170	3325	4750	4758.35	43.89	1592	4766	4757	4741	4732	4716	4762	4737	77	1420	500	3420	5	1	15400000	736	7.09	0.81	12	0.06	674.00	5889.00	6230	20240216	-23.27	4585	20240805	4.25	4860	-1.65	20250106	4725	1.16	20250131	6230	-23.27	20240216	4585	4.25	20240805	0.08	N	130580	500	77 억	6759738	N	N	N	N
91	20250204	150722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	0	3	0.00	39139455	8225	318.80	4750	4790	4740	6170	3325	4750	4758.60	43.89	1645	4766	4757	4741	4732	4716	4762	4737	77	1420	500	3420	5	1	15400000	732	7.05	0.81	12	0.05	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4860	-2.26	20250106	4725	0.53	20250131	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6759738	N	N	N	N
92	20250204	140720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	0	3	0.00	37386455	7856	304.50	4750	4790	4745	6170	3325	4750	4758.97	43.89	1833	4766	4757	4741	4732	4716	4762	4737	77	1420	500	3420	5	1	15400000	732	7.05	0.81	12	0.05	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4860	-2.26	20250106	4725	0.53	20250131	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6759738	N	N	N	N
93	20250204	130722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4780	30	2	0.63	27593965	5798	224.73	4750	4790	4745	6170	3325	4750	4759.22	43.89	1336	4766	4757	4741	4732	4716	4762	4737	77	1420	500	3420	5	1	15400000	736	7.09	0.81	12	0.04	674.00	5889.00	6230	20240216	-23.27	4585	20240805	4.25	4860	-1.65	20250106	4725	1.16	20250131	6230	-23.27	20240216	4585	4.25	20240805	0.08	N	130580	500	77 억	6759738	N	N	N	N
94	20250204	120729	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	0	3	0.00	24513055	5150	199.61	4750	4790	4745	6170	3325	4750	4759.82	43.89	1209	4766	4757	4741	4732	4716	4762	4737	77	1420	500	3420	5	1	15400000	732	7.05	0.81	12	0.03	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4860	-2.26	20250106	4725	0.53	20250131	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6759738	N	N	N	N
95	20250204	110713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4760	10	2	0.21	17630195	3700	143.41	4750	4790	4745	6170	3325	4750	4764.92	43.89	935	4766	4757	4741	4732	4716	4762	4737	77	1420	500	3420	5	1	15400000	733	7.06	0.81	12	0.02	674.00	5889.00	6230	20240216	-23.60	4585	20240805	3.82	4860	-2.06	20250106	4725	0.74	20250131	6230	-23.60	20240216	4585	3.82	20240805	0.08	N	130580	500	77 억	6759738	N	N	N	N
96	20250204	100718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4790	40	2	0.84	4436855	932	36.12	4750	4790	4745	6170	3325	4750	4760.57	43.89	202	4766	4757	4741	4732	4716	4762	4737	77	1420	500	3420	5	1	15400000	738	7.11	0.81	12	0.01	674.00	5889.00	6230	20240216	-23.11	4585	20240805	4.47	4860	-1.44	20250106	4725	1.38	20250131	6230	-23.11	20240216	4585	4.47	20240805	0.08	N	130580	500	77 억	6759738	N	N	N	N
97	20250204	090719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	0	3	0.00	23750	5	0.19	4750	4750	4750	6170	3325	4750	4750.00	43.89	1	4766	4757	4741	4732	4716	4762	4737	77	1420	500	3420	5	1	15400000	732	7.05	0.81	12	0.00	674.00	5889.00	6230	20240216	-23.76	4585	20240805	3.60	4860	-2.26	20250106	4725	0.53	20250131	6230	-23.76	20240216	4585	3.60	20240805	0.08	N	130580	500	77 억	6759738	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History