KissMeData/217330/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4270	5	2	0.12	76112100	18030	62.16	4265	4300	4145	5540	2990	4265	4221.39	1.81	-873	4355	4310	4225	4180	4095	4332	4202	116	1275	500	2900	5	1	23129547	988	-5.19	1.68	12	0.08	-822.00	2540.00	16640	20240321	-74.34	3780	20241209	12.96	5130	-16.76	20250106	4120	3.64	20250217	16640	-74.34	20240321	3780	12.96	20241209	0.12	N	217330	500	115 억	419039	N	N	0	N	N
3	20250219	150959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4260	-5	5	-0.12	59434825	14102	48.61	4265	4300	4145	5540	2990	4265	4214.64	1.81	-237	4355	4310	4225	4180	4095	4332	4202	116	1275	500	2900	5	1	23129547	985	-5.18	1.68	12	0.06	-822.00	2540.00	16640	20240321	-74.40	3780	20241209	12.70	5130	-16.96	20250106	4120	3.40	20250217	16640	-74.40	20240321	3780	12.70	20241209	0.12	N	217330	500	115 억	419039	N	N	0	N	N
4	20250219	140956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4285	20	2	0.47	52737605	12529	43.19	4265	4285	4145	5540	2990	4265	4209.24	1.81	18	4355	4310	4225	4180	4095	4332	4202	116	1275	500	2900	5	1	23129547	991	-5.21	1.69	12	0.05	-822.00	2540.00	16640	20240321	-74.25	3780	20241209	13.36	5130	-16.47	20250106	4120	4.00	20250217	16640	-74.25	20240321	3780	13.36	20241209	0.12	N	217330	500	115 억	419039	N	N	0	N	N
5	20250219	130957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4210	-55	5	-1.29	43126265	10265	35.39	4265	4265	4145	5540	2990	4265	4201.29	1.81	93	4355	4310	4225	4180	4095	4332	4202	116	1275	500	2900	5	1	23129547	974	-5.12	1.66	12	0.04	-822.00	2540.00	16640	20240321	-74.70	3780	20241209	11.38	5130	-17.93	20250106	4120	2.18	20250217	16640	-74.70	20240321	3780	11.38	20241209	0.12	N	217330	500	115 억	419039	N	N	0	N	N
6	20250219	120955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4230	-35	5	-0.82	34553280	8225	28.35	4265	4265	4145	5540	2990	4265	4201.01	1.81	-163	4355	4310	4225	4180	4095	4332	4202	116	1275	500	2900	5	1	23129547	978	-5.15	1.67	12	0.04	-822.00	2540.00	16640	20240321	-74.58	3780	20241209	11.90	5130	-17.54	20250106	4120	2.67	20250217	16640	-74.58	20240321	3780	11.90	20241209	0.12	N	217330	500	115 억	419039	N	N	0	N	N
7	20250219	110957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4255	-10	5	-0.23	23160620	5532	19.07	4265	4265	4145	5540	2990	4265	4186.66	1.81	346	4355	4310	4225	4180	4095	4332	4202	116	1275	500	2900	5	1	23129547	984	-5.18	1.68	12	0.02	-822.00	2540.00	16640	20240321	-74.43	3780	20241209	12.57	5130	-17.06	20250106	4120	3.28	20250217	16640	-74.43	20240321	3780	12.57	20241209	0.12	N	217330	500	115 억	419039	N	N	0	N	N
8	20250219	100958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4220	-45	5	-1.06	21639530	5174	17.84	4265	4265	4145	5540	2990	4265	4182.36	1.81	378	4355	4310	4225	4180	4095	4332	4202	116	1275	500	2900	5	1	23129547	976	-5.13	1.66	12	0.02	-822.00	2540.00	16640	20240321	-74.64	3780	20241209	11.64	5130	-17.74	20250106	4120	2.43	20250217	16640	-74.64	20240321	3780	11.64	20241209	0.12	N	217330	500	115 억	419039	N	N	0	N	N
9	20250219	090958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4205	-60	5	-1.41	4674895	1110	3.83	4265	4265	4205	5540	2990	4265	4211.62	1.81	-1059	4355	4310	4225	4180	4095	4332	4202	116	1275	500	2900	5	1	23129547	973	-5.12	1.66	12	0.00	-822.00	2540.00	16640	20240321	-74.73	3780	20241209	11.24	5130	-18.03	20250106	4120	2.06	20250217	16640	-74.73	20240321	3780	11.24	20241209	0.12	N	217330	500	115 억	419039	N	N	0	N	N
10	20250218	160954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4265	-5	5	-0.12	121835345	29008	44.10	4250	4270	4140	5550	2990	4270	4199.95	1.83	-4541	4556	4412	4266	4122	3976	4340	4050	116	1280	500	2900	5	1	23129547	986	-5.19	1.68	12	0.13	-822.00	2540.00	16640	20240321	-74.37	3780	20241209	12.83	5130	-16.86	20250106	4120	3.52	20250217	16640	-74.37	20240321	3780	12.83	20241209	0.12	N	217330	500	115 억	423565	N	N	0	N	N
11	20250218	150955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4220	-50	5	-1.17	102491100	24447	37.16	4250	4270	4140	5550	2990	4270	4192.38	1.83	-3630	4556	4412	4266	4122	3976	4340	4050	116	1280	500	2900	5	1	23129547	976	-5.13	1.66	12	0.11	-822.00	2540.00	16640	20240321	-74.64	3780	20241209	11.64	5130	-17.74	20250106	4120	2.43	20250217	16640	-74.64	20240321	3780	11.64	20241209	0.12	N	217330	500	115 억	423565	N	N	0	N	N
12	20250218	140956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4185	-85	5	-1.99	83485970	19896	30.25	4250	4270	4145	5550	2990	4270	4196.12	1.83	-2879	4556	4412	4266	4122	3976	4340	4050	116	1280	500	2900	5	1	23129547	968	-5.09	1.65	12	0.09	-822.00	2540.00	16640	20240321	-74.85	3780	20241209	10.71	5130	-18.42	20250106	4120	1.58	20250217	16640	-74.85	20240321	3780	10.71	20241209	0.12	N	217330	500	115 억	423565	N	N	0	N	N
13	20250218	130953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4155	-115	5	-2.69	54372730	12942	19.67	4250	4270	4145	5550	2990	4270	4201.26	1.83	-2632	4556	4412	4266	4122	3976	4340	4050	116	1280	500	2900	5	1	23129547	961	-5.05	1.64	12	0.06	-822.00	2540.00	16640	20240321	-75.03	3780	20241209	9.92	5130	-19.01	20250106	4120	0.85	20250217	16640	-75.03	20240321	3780	9.92	20241209	0.12	N	217330	500	115 억	423565	N	N	0	N	N
14	20250218	120956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4205	-65	5	-1.52	32372850	7673	11.66	4250	4270	4185	5550	2990	4270	4219.06	1.83	-2162	4556	4412	4266	4122	3976	4340	4050	116	1280	500	2900	5	1	23129547	973	-5.12	1.66	12	0.03	-822.00	2540.00	16640	20240321	-74.73	3780	20241209	11.24	5130	-18.03	20250106	4120	2.06	20250217	16640	-74.73	20240321	3780	11.24	20241209	0.12	N	217330	500	115 억	423565	N	N	0	N	N
15	20250218	110953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4200	-70	5	-1.64	30917985	7327	11.14	4250	4270	4185	5550	2990	4270	4219.73	1.83	-2067	4556	4412	4266	4122	3976	4340	4050	116	1280	500	2900	5	1	23129547	971	-5.11	1.65	12	0.03	-822.00	2540.00	16640	20240321	-74.76	3780	20241209	11.11	5130	-18.13	20250106	4120	1.94	20250217	16640	-74.76	20240321	3780	11.11	20241209	0.12	N	217330	500	115 억	423565	N	N	0	N	N
16	20250218	100953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4235	-35	5	-0.82	12591355	2977	4.53	4250	4270	4205	5550	2990	4270	4229.54	1.83	-357	4556	4412	4266	4122	3976	4340	4050	116	1280	500	2900	5	1	23129547	980	-5.15	1.67	12	0.01	-822.00	2540.00	16640	20240321	-74.55	3780	20241209	12.04	5130	-17.45	20250106	4120	2.79	20250217	16640	-74.55	20240321	3780	12.04	20241209	0.12	N	217330	500	115 억	423565	N	N	0	N	N
17	20250218	090956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4250	-20	5	-0.47	182750	43	0.07	4250	4250	4250	5550	2990	4270	4250.00	1.83	0	4556	4412	4266	4122	3976	4340	4050	116	1280	500	2900	5	1	23129547	983	-5.17	1.67	12	0.00	-822.00	2540.00	16640	20240321	-74.46	3780	20241209	12.43	5130	-17.15	20250106	4120	3.16	20250217	16640	-74.46	20240321	3780	12.43	20241209	0.12	N	217330	500	115 억	423565	N	N	0	N	N
18	20250217	160953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4270	-115	5	-2.62	277847340	65781	101.78	4375	4410	4120	5700	3070	4385	4223.82	1.90	-14818	4778	4581	4453	4256	4128	4517	4192	116	1315	500	2980	5	1	23129547	988	-5.19	1.68	12	0.28	-822.00	2540.00	16640	20240321	-74.34	3780	20241209	12.96	5130	-16.76	20250106	4120	3.64	20250217	16640	-74.34	20240321	3780	12.96	20241209	0.12	N	217330	500	115 억	438363	N	N	23	N	N
19	20250217	150952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4240	-145	5	-3.31	275263965	65175	100.84	4375	4410	4120	5700	3070	4385	4223.46	1.90	-14598	4778	4581	4453	4256	4128	4517	4192	116	1315	500	2980	5	1	23129547	981	-5.16	1.67	12	0.28	-822.00	2540.00	16640	20240321	-74.52	3780	20241209	12.17	5130	-17.35	20250106	4120	2.91	20250217	16640	-74.52	20240321	3780	12.17	20241209	0.12	N	217330	500	115 억	438363	N	N	23	N	N
20	20250217	140950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4195	-190	5	-4.33	218240990	51533	79.73	4375	4410	4150	5700	3070	4385	4234.98	1.90	-13490	4778	4581	4453	4256	4128	4517	4192	116	1315	500	2980	5	1	23129547	970	-5.10	1.65	12	0.22	-822.00	2540.00	16640	20240321	-74.79	3780	20241209	10.98	5130	-18.23	20250106	4150	1.08	20250217	16640	-74.79	20240321	3780	10.98	20241209	0.12	N	217330	500	115 억	438363	N	N	23	N	N
21	20250217	130954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4270	-115	5	-2.62	162171035	38166	59.05	4375	4410	4195	5700	3070	4385	4249.10	1.90	-8529	4778	4581	4453	4256	4128	4517	4192	116	1315	500	2980	5	1	23129547	988	-5.19	1.68	12	0.17	-822.00	2540.00	16640	20240321	-74.34	3780	20241209	12.96	5130	-16.76	20250106	4195	1.79	20250217	16640	-74.34	20240321	3780	12.96	20241209	0.12	N	217330	500	115 억	438363	N	N	23	N	N
22	20250217	120954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4210	-175	5	-3.99	150356230	35359	54.71	4375	4410	4210	5700	3070	4385	4252.28	1.90	-6384	4778	4581	4453	4256	4128	4517	4192	116	1315	500	2980	5	1	23129547	974	-5.12	1.66	12	0.15	-822.00	2540.00	16640	20240321	-74.70	3780	20241209	11.38	5130	-17.93	20250106	4210	0.00	20250217	16640	-74.70	20240321	3780	11.38	20241209	0.12	N	217330	500	115 억	438363	N	N	23	N	N
23	20250217	110952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4250	-135	5	-3.08	81670030	19116	29.58	4375	4410	4210	5700	3070	4385	4272.34	1.90	-4236	4778	4581	4453	4256	4128	4517	4192	116	1315	500	2980	5	1	23129547	983	-5.17	1.67	12	0.08	-822.00	2540.00	16640	20240321	-74.46	3780	20241209	12.43	5130	-17.15	20250106	4210	0.95	20250217	16640	-74.46	20240321	3780	12.43	20241209	0.12	N	217330	500	115 억	438363	N	N	23	N	N
24	20250217	100950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4275	-110	5	-2.51	60177475	14080	21.78	4375	4410	4210	5700	3070	4385	4273.97	1.90	-2512	4778	4581	4453	4256	4128	4517	4192	116	1315	500	2980	5	1	23129547	989	-5.20	1.68	12	0.06	-822.00	2540.00	16640	20240321	-74.31	3780	20241209	13.10	5130	-16.67	20250106	4210	1.54	20250217	16640	-74.31	20240321	3780	13.10	20241209	0.12	N	217330	500	115 억	438363	N	N	23	N	N
25	20250217	090952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4270	-115	5	-2.62	25768255	5970	9.24	4375	4410	4255	5700	3070	4385	4316.29	1.90	-3580	4778	4581	4453	4256	4128	4517	4192	116	1315	500	2980	5	1	23129547	988	-5.19	1.68	12	0.03	-822.00	2540.00	16640	20240321	-74.34	3780	20241209	12.96	5130	-16.76	20250106	4255	0.35	20250217	16640	-74.34	20240321	3780	12.96	20241209	0.12	N	217330	500	115 억	438363	N	N	23	N	N
26	20250214	160946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4385	-165	5	-3.63	285543440	64632	38.77	4540	4650	4325	5910	3185	4550	4417.99	2.02	-28817	5043	4796	4648	4401	4253	4920	4525	116	1360	500	3090	5	1	23129547	1014	-5.33	1.73	12	0.28	-822.00	2540.00	16640	20240321	-73.65	3780	20241209	16.01	5130	-14.52	20250106	4275	2.57	20250206	16640	-73.65	20240321	3780	16.01	20241209	0.12	N	217330	500	115 억	467061	N	N	23	N	N
27	20250214	150946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4335	-215	5	-4.73	264122505	59703	35.81	4540	4650	4325	5910	3185	4550	4423.94	2.02	-27496	5043	4796	4648	4401	4253	4920	4525	116	1360	500	3090	5	1	23129547	1003	-5.27	1.71	12	0.26	-822.00	2540.00	16640	20240321	-73.95	3780	20241209	14.68	5130	-15.50	20250106	4275	1.40	20250206	16640	-73.95	20240321	3780	14.68	20241209	0.12	N	217330	500	115 억	467061	N	N	0	N	N
28	20250214	140946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4365	-185	5	-4.07	188279470	42252	25.34	4540	4650	4350	5910	3185	4550	4456.11	2.02	-17079	5043	4796	4648	4401	4253	4920	4525	116	1360	500	3090	5	1	23129547	1010	-5.31	1.72	12	0.18	-822.00	2540.00	16640	20240321	-73.77	3780	20241209	15.48	5130	-14.91	20250106	4275	2.11	20250206	16640	-73.77	20240321	3780	15.48	20241209	0.12	N	217330	500	115 억	467061	N	N	0	N	N
29	20250214	130949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4425	-125	5	-2.75	122562865	27242	16.34	4540	4650	4420	5910	3185	4550	4499.04	2.02	-8871	5043	4796	4648	4401	4253	4920	4525	116	1360	500	3090	5	1	23129547	1023	-5.38	1.74	12	0.12	-822.00	2540.00	16640	20240321	-73.41	3780	20241209	17.06	5130	-13.74	20250106	4275	3.51	20250206	16640	-73.41	20240321	3780	17.06	20241209	0.12	N	217330	500	115 억	467061	N	N	0	N	N
30	20250214	120945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4455	-95	5	-2.09	94350925	20900	12.54	4540	4650	4440	5910	3185	4550	4514.40	2.02	-5208	5043	4796	4648	4401	4253	4920	4525	116	1360	500	3090	5	1	23129547	1030	-5.42	1.75	12	0.09	-822.00	2540.00	16640	20240321	-73.23	3780	20241209	17.86	5130	-13.16	20250106	4275	4.21	20250206	16640	-73.23	20240321	3780	17.86	20241209	0.12	N	217330	500	115 억	467061	N	N	0	N	N
31	20250214	110942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4465	-85	5	-1.87	80756450	17847	10.70	4540	4650	4460	5910	3185	4550	4524.93	2.02	-4507	5043	4796	4648	4401	4253	4920	4525	116	1360	500	3090	5	1	23129547	1033	-5.43	1.76	12	0.08	-822.00	2540.00	16640	20240321	-73.17	3780	20241209	18.12	5130	-12.96	20250106	4275	4.44	20250206	16640	-73.17	20240321	3780	18.12	20241209	0.12	N	217330	500	115 억	467061	N	N	0	N	N
32	20250214	100943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4555	5	2	0.11	45316385	9974	5.98	4540	4650	4505	5910	3185	4550	4543.45	2.02	-1707	5043	4796	4648	4401	4253	4920	4525	116	1360	500	3090	5	1	23129547	1054	-5.54	1.79	12	0.04	-822.00	2540.00	16640	20240321	-72.63	3780	20241209	20.50	5130	-11.21	20250106	4275	6.55	20250206	16640	-72.63	20240321	3780	20.50	20241209	0.12	N	217330	500	115 억	467061	N	N	0	N	N
33	20250214	090948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4640	90	2	1.98	7362785	1604	0.96	4540	4650	4540	5910	3185	4550	4590.26	2.02	-387	5043	4796	4648	4401	4253	4920	4525	116	1360	500	3090	5	1	23129547	1073	-5.64	1.83	12	0.01	-822.00	2540.00	16640	20240321	-72.12	3780	20241209	22.75	5130	-9.55	20250106	4275	8.54	20250206	16640	-72.12	20240321	3780	22.75	20241209	0.12	N	217330	500	115 억	467061	N	N	0	N	N
34	20250213	160938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4550	20	2	0.44	783783520	166717	320.69	4520	4895	4500	5880	3175	4530	4701.33	1.85	38869	4666	4597	4481	4412	4296	4632	4447	116	1350	500	3080	5	1	23129547	1052	-5.54	1.79	12	0.72	-822.00	2540.00	16640	20240321	-72.66	3780	20241209	20.37	5130	-11.31	20250106	4275	6.43	20250206	16640	-72.66	20240321	3780	20.37	20241209	0.12	N	217330	500	115 억	428157	N	N	3	N	N
35	20250213	150938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4590	60	2	1.32	769371370	163551	314.60	4520	4895	4500	5880	3175	4530	4704.17	1.85	40992	4666	4597	4481	4412	4296	4632	4447	116	1350	500	3080	5	1	23129547	1062	-5.58	1.81	12	0.71	-822.00	2540.00	16640	20240321	-72.42	3780	20241209	21.43	5130	-10.53	20250106	4275	7.37	20250206	16640	-72.42	20240321	3780	21.43	20241209	0.12	N	217330	500	115 억	428157	N	N	3	N	N
36	20250213	140936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4575	45	2	0.99	727397705	154366	296.93	4520	4895	4500	5880	3175	4530	4712.16	1.85	40669	4666	4597	4481	4412	4296	4632	4447	116	1350	500	3080	5	1	23129547	1058	-5.57	1.80	12	0.67	-822.00	2540.00	16640	20240321	-72.51	3780	20241209	21.03	5130	-10.82	20250106	4275	7.02	20250206	16640	-72.51	20240321	3780	21.03	20241209	0.12	N	217330	500	115 억	428157	N	N	3	N	N
37	20250213	130937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4835	305	2	6.73	463680355	97764	188.05	4520	4895	4500	5880	3175	4530	4742.85	1.85	42752	4666	4597	4481	4412	4296	4632	4447	116	1350	500	3080	5	1	23129547	1118	-5.88	1.90	12	0.42	-822.00	2540.00	16640	20240321	-70.94	3780	20241209	27.91	5130	-5.75	20250106	4275	13.10	20250206	16640	-70.94	20240321	3780	27.91	20241209	0.12	N	217330	500	115 억	428157	N	N	3	N	N
38	20250213	120936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4830	300	2	6.62	374204570	79273	152.49	4520	4860	4500	5880	3175	4530	4720.45	1.85	39026	4666	4597	4481	4412	4296	4632	4447	116	1350	500	3080	5	1	23129547	1117	-5.88	1.90	12	0.34	-822.00	2540.00	16640	20240321	-70.97	3780	20241209	27.78	5130	-5.85	20250106	4275	12.98	20250206	16640	-70.97	20240321	3780	27.78	20241209	0.12	N	217330	500	115 억	428157	N	N	3	N	N
39	20250213	110935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4675	145	2	3.20	161258905	34577	66.51	4520	4745	4500	5880	3175	4530	4663.76	1.85	7486	4666	4597	4481	4412	4296	4632	4447	116	1350	500	3080	5	1	23129547	1081	-5.69	1.84	12	0.15	-822.00	2540.00	16640	20240321	-71.91	3780	20241209	23.68	5130	-8.87	20250106	4275	9.36	20250206	16640	-71.91	20240321	3780	23.68	20241209	0.12	N	217330	500	115 억	428157	N	N	3	N	N
40	20250213	100936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4700	170	2	3.75	111847835	24024	46.21	4520	4745	4500	5880	3175	4530	4655.67	1.85	6715	4666	4597	4481	4412	4296	4632	4447	116	1350	500	3080	5	1	23129547	1087	-5.72	1.85	12	0.10	-822.00	2540.00	16640	20240321	-71.75	3780	20241209	24.34	5130	-8.38	20250106	4275	9.94	20250206	16640	-71.75	20240321	3780	24.34	20241209	0.12	N	217330	500	115 억	428157	N	N	3	N	N
41	20250213	090932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4580	50	2	1.10	4724900	1042	2.00	4520	4580	4510	5880	3175	4530	4534.45	1.85	610	4666	4597	4481	4412	4296	4632	4447	116	1350	500	3080	5	1	23129547	1059	-5.57	1.80	12	0.00	-822.00	2540.00	16640	20240321	-72.48	3780	20241209	21.16	5130	-10.72	20250106	4275	7.13	20250206	16640	-72.48	20240321	3780	21.16	20241209	0.12	N	217330	500	115 억	428157	N	N	3	N	N
42	20250212	160930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4530	75	2	1.68	230431025	51687	403.05	4415	4550	4365	5790	3120	4455	4458.20	1.80	11943	4541	4497	4411	4367	4281	4520	4390	116	1335	500	3020	5	1	23129547	1048	-5.51	1.78	12	0.22	-822.00	2540.00	16640	20240321	-72.78	3780	20241209	19.84	5130	-11.70	20250106	4275	5.96	20250206	16640	-72.78	20240321	3780	19.84	20241209	0.12	N	217330	500	115 억	416352	N	N	3	N	N
43	20250212	150927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4525	70	2	1.57	225017420	50491	393.72	4415	4550	4365	5790	3120	4455	4456.58	1.80	12016	4541	4497	4411	4367	4281	4520	4390	116	1335	500	3020	5	1	23129547	1047	-5.50	1.78	12	0.22	-822.00	2540.00	16640	20240321	-72.81	3780	20241209	19.71	5130	-11.79	20250106	4275	5.85	20250206	16640	-72.81	20240321	3780	19.71	20241209	0.12	N	217330	500	115 억	416352	N	N	1	N	N
44	20250212	140929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4500	45	2	1.01	218317090	49004	382.13	4415	4550	4365	5790	3120	4455	4455.09	1.80	12039	4541	4497	4411	4367	4281	4520	4390	116	1335	500	3020	5	1	23129547	1041	-5.47	1.77	12	0.21	-822.00	2540.00	16640	20240321	-72.96	3780	20241209	19.05	5130	-12.28	20250106	4275	5.26	20250206	16640	-72.96	20240321	3780	19.05	20241209	0.12	N	217330	500	115 억	416352	N	N	1	N	N
45	20250212	130932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4500	45	2	1.01	207850195	46669	363.92	4415	4550	4365	5790	3120	4455	4453.71	1.80	10951	4541	4497	4411	4367	4281	4520	4390	116	1335	500	3020	5	1	23129547	1041	-5.47	1.77	12	0.20	-822.00	2540.00	16640	20240321	-72.96	3780	20241209	19.05	5130	-12.28	20250106	4275	5.26	20250206	16640	-72.96	20240321	3780	19.05	20241209	0.12	N	217330	500	115 억	416352	N	N	1	N	N
46	20250212	120927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4475	20	2	0.45	182866245	41118	320.63	4415	4550	4365	5790	3120	4455	4447.35	1.80	10103	4541	4497	4411	4367	4281	4520	4390	116	1335	500	3020	5	1	23129547	1035	-5.44	1.76	12	0.18	-822.00	2540.00	16640	20240321	-73.11	3780	20241209	18.39	5130	-12.77	20250106	4275	4.68	20250206	16640	-73.11	20240321	3780	18.39	20241209	0.12	N	217330	500	115 억	416352	N	N	1	N	N
47	20250212	110927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4460	5	2	0.11	102368000	23200	180.91	4415	4465	4365	5790	3120	4455	4412.41	1.80	5568	4541	4497	4411	4367	4281	4520	4390	116	1335	500	3020	5	1	23129547	1032	-5.43	1.76	12	0.10	-822.00	2540.00	16640	20240321	-73.20	3780	20241209	17.99	5130	-13.06	20250106	4275	4.33	20250206	16640	-73.20	20240321	3780	17.99	20241209	0.12	N	217330	500	115 억	416352	N	N	1	N	N
48	20250212	100921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4400	-55	5	-1.23	48360280	10985	85.66	4415	4450	4365	5790	3120	4455	4402.39	1.80	1626	4541	4497	4411	4367	4281	4520	4390	116	1335	500	3020	5	1	23129547	1018	-5.35	1.73	12	0.05	-822.00	2540.00	16640	20240321	-73.56	3780	20241209	16.40	5130	-14.23	20250106	4275	2.92	20250206	16640	-73.56	20240321	3780	16.40	20241209	0.12	N	217330	500	115 억	416352	N	N	1	N	N
49	20250212	090902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4365	-90	5	-2.02	2328610	530	4.13	4415	4415	4365	5790	3120	4455	4393.60	1.80	-316	4541	4497	4411	4367	4281	4520	4390	116	1335	500	3020	5	1	23129547	1010	-5.31	1.72	12	0.00	-822.00	2540.00	16640	20240321	-73.77	3780	20241209	15.48	5130	-14.91	20250106	4275	2.11	20250206	16640	-73.77	20240321	3780	15.48	20241209	0.12	N	217330	500	115 억	416352	N	N	1	N	N
50	20250211	160932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4455	65	2	1.48	56159045	12783	44.52	4390	4455	4325	5700	3075	4390	4393.26	1.80	1134	4516	4452	4381	4317	4246	4457	4322	116	1310	500	2980	5	1	23129547	1030	-5.42	1.75	12	0.06	-822.00	2540.00	16640	20240321	-73.23	3780	20241209	17.86	5130	-13.16	20250106	4275	4.21	20250206	16640	-73.23	20240321	3780	17.86	20241209	0.12	N	217330	500	115 억	415217	N	N	1	N	N
51	20250211	150931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4405	15	2	0.34	52124820	11872	41.35	4390	4445	4325	5700	3075	4390	4390.57	1.80	607	4516	4452	4381	4317	4246	4457	4322	116	1310	500	2980	5	1	23129547	1019	-5.36	1.73	12	0.05	-822.00	2540.00	16640	20240321	-73.53	3780	20241209	16.53	5130	-14.13	20250106	4275	3.04	20250206	16640	-73.53	20240321	3780	16.53	20241209	0.12	N	217330	500	115 억	415217	N	N	9	N	N
52	20250211	140931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4405	15	2	0.34	36086330	8233	28.68	4390	4440	4325	5700	3075	4390	4383.13	1.80	567	4516	4452	4381	4317	4246	4457	4322	116	1310	500	2980	5	1	23129547	1019	-5.36	1.73	12	0.04	-822.00	2540.00	16640	20240321	-73.53	3780	20241209	16.53	5130	-14.13	20250106	4275	3.04	20250206	16640	-73.53	20240321	3780	16.53	20241209	0.12	N	217330	500	115 억	415217	N	N	9	N	N
53	20250211	130931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4400	10	2	0.23	33915515	7741	26.96	4390	4415	4325	5700	3075	4390	4381.28	1.80	587	4516	4452	4381	4317	4246	4457	4322	116	1310	500	2980	5	1	23129547	1018	-5.35	1.73	12	0.03	-822.00	2540.00	16640	20240321	-73.56	3780	20241209	16.40	5130	-14.23	20250106	4275	2.92	20250206	16640	-73.56	20240321	3780	16.40	20241209	0.12	N	217330	500	115 억	415217	N	N	9	N	N
54	20250211	120929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4380	-10	5	-0.23	29056515	6636	23.11	4390	4415	4325	5700	3075	4390	4378.62	1.80	627	4516	4452	4381	4317	4246	4457	4322	116	1310	500	2980	5	1	23129547	1013	-5.33	1.72	12	0.03	-822.00	2540.00	16640	20240321	-73.68	3780	20241209	15.87	5130	-14.62	20250106	4275	2.46	20250206	16640	-73.68	20240321	3780	15.87	20241209	0.12	N	217330	500	115 억	415217	N	N	9	N	N
55	20250211	110931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4380	-10	5	-0.23	27421280	6262	21.81	4390	4415	4325	5700	3075	4390	4379.00	1.80	713	4516	4452	4381	4317	4246	4457	4322	116	1310	500	2980	5	1	23129547	1013	-5.33	1.72	12	0.03	-822.00	2540.00	16640	20240321	-73.68	3780	20241209	15.87	5130	-14.62	20250106	4275	2.46	20250206	16640	-73.68	20240321	3780	15.87	20241209	0.12	N	217330	500	115 억	415217	N	N	9	N	N
56	20250211	100931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4415	25	2	0.57	22950715	5240	18.25	4390	4415	4325	5700	3075	4390	4379.91	1.80	1197	4516	4452	4381	4317	4246	4457	4322	116	1310	500	2980	5	1	23129547	1021	-5.37	1.74	12	0.02	-822.00	2540.00	16640	20240321	-73.47	3780	20241209	16.80	5130	-13.94	20250106	4275	3.27	20250206	16640	-73.47	20240321	3780	16.80	20241209	0.12	N	217330	500	115 억	415217	N	N	9	N	N
57	20250211	090935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4380	-10	5	-0.23	4570855	1043	3.63	4390	4390	4380	5700	3075	4390	4382.41	1.80	-1043	4516	4452	4381	4317	4246	4457	4322	116	1310	500	2980	5	1	23129547	1013	-5.33	1.72	12	0.00	-822.00	2540.00	16640	20240321	-73.68	3780	20241209	15.87	5130	-14.62	20250106	4275	2.46	20250206	16640	-73.68	20240321	3780	15.87	20241209	0.12	N	217330	500	115 억	415217	N	N	9	N	N
58	20250210	160925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4390	10	2	0.23	125478480	28711	329.82	4390	4445	4310	5690	3070	4380	4370.40	1.76	8656	4423	4401	4368	4346	4313	4407	4352	116	1310	500	2970	5	1	23129547	1015	-5.34	1.73	12	0.12	-822.00	2540.00	16640	20240321	-73.62	3780	20241209	16.14	5130	-14.42	20250106	4275	2.69	20250206	16640	-73.62	20240321	3780	16.14	20241209	0.13	N	217330	500	115 억	406576	N	N	9	N	N
59	20250210	150925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4395	15	2	0.34	114048465	26094	299.76	4390	4445	4310	5690	3070	4380	4370.68	1.76	8600	4423	4401	4368	4346	4313	4407	4352	116	1310	500	2970	5	1	23129547	1017	-5.35	1.73	12	0.11	-822.00	2540.00	16640	20240321	-73.59	3780	20241209	16.27	5130	-14.33	20250106	4275	2.81	20250206	16640	-73.59	20240321	3780	16.27	20241209	0.13	N	217330	500	115 억	406576	N	N	0	N	N
60	20250210	140923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4405	25	2	0.57	104380380	23891	274.45	4390	4445	4310	5690	3070	4380	4369.03	1.76	8886	4423	4401	4368	4346	4313	4407	4352	116	1310	500	2970	5	1	23129547	1019	-5.36	1.73	12	0.10	-822.00	2540.00	16640	20240321	-73.53	3780	20241209	16.53	5130	-14.13	20250106	4275	3.04	20250206	16640	-73.53	20240321	3780	16.53	20241209	0.13	N	217330	500	115 억	406576	N	N	0	N	N
61	20250210	130926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4420	40	2	0.91	99497110	22784	261.73	4390	4445	4310	5690	3070	4380	4366.97	1.76	8284	4423	4401	4368	4346	4313	4407	4352	116	1310	500	2970	5	1	23129547	1022	-5.38	1.74	12	0.10	-822.00	2540.00	16640	20240321	-73.44	3780	20241209	16.93	5130	-13.84	20250106	4275	3.39	20250206	16640	-73.44	20240321	3780	16.93	20241209	0.13	N	217330	500	115 억	406576	N	N	0	N	N
62	20250210	120922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4435	55	2	1.26	94882050	21738	249.72	4390	4445	4310	5690	3070	4380	4364.80	1.76	7805	4423	4401	4368	4346	4313	4407	4352	116	1310	500	2970	5	1	23129547	1026	-5.40	1.75	12	0.09	-822.00	2540.00	16640	20240321	-73.35	3780	20241209	17.33	5130	-13.55	20250106	4275	3.74	20250206	16640	-73.35	20240321	3780	17.33	20241209	0.13	N	217330	500	115 억	406576	N	N	0	N	N
63	20250210	110918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4360	-20	5	-0.46	68708430	15785	181.33	4390	4410	4310	5690	3070	4380	4352.77	1.76	3429	4423	4401	4368	4346	4313	4407	4352	116	1310	500	2970	5	1	23129547	1008	-5.30	1.72	12	0.07	-822.00	2540.00	16640	20240321	-73.80	3780	20241209	15.34	5130	-15.01	20250106	4275	1.99	20250206	16640	-73.80	20240321	3780	15.34	20241209	0.13	N	217330	500	115 억	406576	N	N	0	N	N
64	20250210	100918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4385	5	2	0.11	25524245	5864	67.36	4390	4410	4310	5690	3070	4380	4352.70	1.76	1130	4423	4401	4368	4346	4313	4407	4352	116	1310	500	2970	5	1	23129547	1014	-5.33	1.73	12	0.03	-822.00	2540.00	16640	20240321	-73.65	3780	20241209	16.01	5130	-14.52	20250106	4275	2.57	20250206	16640	-73.65	20240321	3780	16.01	20241209	0.13	N	217330	500	115 억	406576	N	N	0	N	N
65	20250210	090916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4310	-70	5	-1.60	3474855	795	9.13	4390	4410	4310	5690	3070	4380	4370.89	1.76	-509	4423	4401	4368	4346	4313	4407	4352	116	1310	500	2970	5	1	23129547	997	-5.24	1.70	12	0.00	-822.00	2540.00	16640	20240321	-74.10	3780	20241209	14.02	5130	-15.98	20250106	4275	0.82	20250206	16640	-74.10	20240321	3780	14.02	20241209	0.13	N	217330	500	115 억	406576	N	N	0	N	N
66	20250207	160908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4380	0	3	0.00	37994705	8705	37.10	4380	4390	4335	5690	3070	4380	4364.70	1.76	-1349	4483	4431	4353	4301	4223	4457	4327	116	1310	500	2970	5	1	23129547	1013	-5.33	1.72	12	0.04	-822.00	2540.00	16640	20240321	-73.68	3780	20241209	15.87	5130	-14.62	20250106	4275	2.46	20250206	16640	-73.68	20240321	3780	15.87	20241209	0.13	N	217330	500	115 억	407905	N	N	0	N	N
67	20250207	150910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4370	-10	5	-0.23	35297420	8089	34.48	4380	4390	4335	5690	3070	4380	4363.63	1.76	-1267	4483	4431	4353	4301	4223	4457	4327	116	1310	500	2970	5	1	23129547	1011	-5.32	1.72	12	0.03	-822.00	2540.00	16640	20240321	-73.74	3780	20241209	15.61	5130	-14.81	20250106	4275	2.22	20250206	16640	-73.74	20240321	3780	15.61	20241209	0.13	N	217330	500	115 억	407905	N	N	0	N	N
68	20250207	140910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4380	0	3	0.00	25188890	5774	24.61	4380	4390	4335	5690	3070	4380	4362.47	1.76	-1320	4483	4431	4353	4301	4223	4457	4327	116	1310	500	2970	5	1	23129547	1013	-5.33	1.72	12	0.02	-822.00	2540.00	16640	20240321	-73.68	3780	20241209	15.87	5130	-14.62	20250106	4275	2.46	20250206	16640	-73.68	20240321	3780	15.87	20241209	0.13	N	217330	500	115 억	407905	N	N	0	N	N
69	20250207	130907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4380	0	3	0.00	23800830	5455	23.25	4380	4390	4335	5690	3070	4380	4363.12	1.76	-1266	4483	4431	4353	4301	4223	4457	4327	116	1310	500	2970	5	1	23129547	1013	-5.33	1.72	12	0.02	-822.00	2540.00	16640	20240321	-73.68	3780	20241209	15.87	5130	-14.62	20250106	4275	2.46	20250206	16640	-73.68	20240321	3780	15.87	20241209	0.13	N	217330	500	115 억	407905	N	N	0	N	N
70	20250207	120906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4385	5	2	0.11	17102860	3917	16.69	4380	4390	4345	5690	3070	4380	4366.32	1.76	-1099	4483	4431	4353	4301	4223	4457	4327	116	1310	500	2970	5	1	23129547	1014	-5.33	1.73	12	0.02	-822.00	2540.00	16640	20240321	-73.65	3780	20241209	16.01	5130	-14.52	20250106	4275	2.57	20250206	16640	-73.65	20240321	3780	16.01	20241209	0.13	N	217330	500	115 억	407905	N	N	0	N	N
71	20250207	110904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4390	10	2	0.23	14186900	3250	13.85	4380	4390	4345	5690	3070	4380	4365.20	1.76	-1303	4483	4431	4353	4301	4223	4457	4327	116	1310	500	2970	5	1	23129547	1015	-5.34	1.73	12	0.01	-822.00	2540.00	16640	20240321	-73.62	3780	20241209	16.14	5130	-14.42	20250106	4275	2.69	20250206	16640	-73.62	20240321	3780	16.14	20241209	0.13	N	217330	500	115 억	407905	N	N	0	N	N
72	20250207	100908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4360	-20	5	-0.46	4990880	1144	4.88	4380	4385	4345	5690	3070	4380	4362.66	1.76	-799	4483	4431	4353	4301	4223	4457	4327	116	1310	500	2970	5	1	23129547	1008	-5.30	1.72	12	0.00	-822.00	2540.00	16640	20240321	-73.80	3780	20241209	15.34	5130	-15.01	20250106	4275	1.99	20250206	16640	-73.80	20240321	3780	15.34	20241209	0.13	N	217330	500	115 억	407905	N	N	0	N	N
73	20250207	090913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4350	-30	5	-0.68	1460380	334	1.42	4380	4385	4350	5690	3070	4380	4372.40	1.76	-227	4483	4431	4353	4301	4223	4457	4327	116	1310	500	2970	5	1	23129547	1006	-5.29	1.71	12	0.00	-822.00	2540.00	16640	20240321	-73.86	3780	20241209	15.08	5130	-15.20	20250106	4275	1.75	20250206	16640	-73.86	20240321	3780	15.08	20241209	0.13	N	217330	500	115 억	407905	N	N	0	N	N
74	20250206	160846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4380	-25	5	-0.57	102116325	23463	67.61	4340	4405	4275	5720	3085	4405	4352.23	1.77	-1953	4581	4492	4416	4327	4251	4455	4290	116	1315	500	2990	5	1	23129547	1013	-5.33	1.72	12	0.10	-822.00	2540.00	16640	20240321	-73.68	3780	20241209	15.87	5130	-14.62	20250106	4275	2.46	20250206	16640	-73.68	20240321	3780	15.87	20241209	0.13	N	217330	500	115 억	409851	N	N	0	N	N
75	20250206	150850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4375	-30	5	-0.68	85686665	19712	56.80	4340	4405	4275	5720	3085	4405	4346.93	1.77	-1711	4581	4492	4416	4327	4251	4455	4290	116	1315	500	2990	5	1	23129547	1012	-5.32	1.72	12	0.09	-822.00	2540.00	16640	20240321	-73.71	3780	20241209	15.74	5130	-14.72	20250106	4275	2.34	20250206	16640	-73.71	20240321	3780	15.74	20241209	0.13	N	217330	500	115 억	409851	N	N	0	N	N
76	20250206	140851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4385	-20	5	-0.45	63166955	14560	41.95	4340	4405	4275	5720	3085	4405	4338.39	1.77	-1148	4581	4492	4416	4327	4251	4455	4290	116	1315	500	2990	5	1	23129547	1014	-5.33	1.73	12	0.06	-822.00	2540.00	16640	20240321	-73.65	3780	20241209	16.01	5130	-14.52	20250106	4275	2.57	20250206	16640	-73.65	20240321	3780	16.01	20241209	0.13	N	217330	500	115 억	409851	N	N	0	N	N
77	20250206	130846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4375	-30	5	-0.68	56521930	13040	37.57	4340	4405	4275	5720	3085	4405	4334.50	1.77	-658	4581	4492	4416	4327	4251	4455	4290	116	1315	500	2990	5	1	23129547	1012	-5.32	1.72	12	0.06	-822.00	2540.00	16640	20240321	-73.71	3780	20241209	15.74	5130	-14.72	20250106	4275	2.34	20250206	16640	-73.71	20240321	3780	15.74	20241209	0.13	N	217330	500	115 억	409851	N	N	0	N	N
78	20250206	120844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4395	-10	5	-0.23	51590875	11911	34.32	4340	4405	4275	5720	3085	4405	4331.36	1.77	-951	4581	4492	4416	4327	4251	4455	4290	116	1315	500	2990	5	1	23129547	1017	-5.35	1.73	12	0.05	-822.00	2540.00	16640	20240321	-73.59	3780	20241209	16.27	5130	-14.33	20250106	4275	2.81	20250206	16640	-73.59	20240321	3780	16.27	20241209	0.13	N	217330	500	115 억	409851	N	N	0	N	N
79	20250206	110838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4390	-15	5	-0.34	42512020	9824	28.31	4340	4405	4275	5720	3085	4405	4327.36	1.77	-903	4581	4492	4416	4327	4251	4455	4290	116	1315	500	2990	5	1	23129547	1015	-5.34	1.73	12	0.04	-822.00	2540.00	16640	20240321	-73.62	3780	20241209	16.14	5130	-14.42	20250106	4275	2.69	20250206	16640	-73.62	20240321	3780	16.14	20241209	0.13	N	217330	500	115 억	409851	N	N	0	N	N
80	20250206	100840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4345	-60	5	-1.36	9255435	2123	6.12	4340	4405	4340	5720	3085	4405	4359.60	1.77	261	4581	4492	4416	4327	4251	4455	4290	116	1315	500	2990	5	1	23129547	1005	-5.29	1.71	12	0.01	-822.00	2540.00	16640	20240321	-73.89	3780	20241209	14.95	5130	-15.30	20250106	4285	1.40	20250203	16640	-73.89	20240321	3780	14.95	20241209	0.13	N	217330	500	115 억	409851	N	N	0	N	N
81	20250206	090851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4405	0	3	0.00	220120	50	0.14	4340	4405	4340	5720	3085	4405	4402.40	1.77	-29	4581	4492	4416	4327	4251	4455	4290	116	1315	500	2990	5	1	23129547	1019	-5.36	1.73	12	0.00	-822.00	2540.00	16640	20240321	-73.53	3780	20241209	16.53	5130	-14.13	20250106	4285	2.80	20250203	16640	-73.53	20240321	3780	16.53	20241209	0.13	N	217330	500	115 억	409851	N	N	0	N	N
82	20250205	160837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4405	-90	5	-2.00	152318485	34703	136.35	4505	4505	4340	5840	3150	4495	4389.20	1.79	-4614	4635	4565	4445	4375	4255	4600	4410	116	1345	500	3050	5	1	23129547	1019	-5.36	1.73	12	0.15	-822.00	2540.00	16640	20240321	-73.53	3780	20241209	16.53	5130	-14.13	20250106	4285	2.80	20250203	16640	-73.53	20240321	3780	16.53	20241209	0.14	N	217330	500	115 억	414443	N	N	0	N	N
83	20250205	150840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4405	-90	5	-2.00	141970350	32353	127.12	4505	4505	4340	5840	3150	4495	4388.17	1.79	-4082	4635	4565	4445	4375	4255	4600	4410	116	1345	500	3050	5	1	23129547	1019	-5.36	1.73	12	0.14	-822.00	2540.00	16640	20240321	-73.53	3780	20241209	16.53	5130	-14.13	20250106	4285	2.80	20250203	16640	-73.53	20240321	3780	16.53	20241209	0.14	N	217330	500	115 억	414443	N	N	0	N	N
84	20250205	140839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4355	-140	5	-3.11	99162285	22588	88.75	4505	4505	4350	5840	3150	4495	4390.04	1.79	-2101	4635	4565	4445	4375	4255	4600	4410	116	1345	500	3050	5	1	23129547	1007	-5.30	1.71	12	0.10	-822.00	2540.00	16640	20240321	-73.83	3780	20241209	15.21	5130	-15.11	20250106	4285	1.63	20250203	16640	-73.83	20240321	3780	15.21	20241209	0.14	N	217330	500	115 억	414443	N	N	0	N	N
85	20250205	130837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4365	-130	5	-2.89	85312565	19409	76.26	4505	4505	4360	5840	3150	4495	4395.52	1.79	-1018	4635	4565	4445	4375	4255	4600	4410	116	1345	500	3050	5	1	23129547	1010	-5.31	1.72	12	0.08	-822.00	2540.00	16640	20240321	-73.77	3780	20241209	15.48	5130	-14.91	20250106	4285	1.87	20250203	16640	-73.77	20240321	3780	15.48	20241209	0.14	N	217330	500	115 억	414443	N	N	0	N	N
86	20250205	120841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4370	-125	5	-2.78	78118185	17762	69.79	4505	4505	4360	5840	3150	4495	4398.05	1.79	-847	4635	4565	4445	4375	4255	4600	4410	116	1345	500	3050	5	1	23129547	1011	-5.32	1.72	12	0.08	-822.00	2540.00	16640	20240321	-73.74	3780	20241209	15.61	5130	-14.81	20250106	4285	1.98	20250203	16640	-73.74	20240321	3780	15.61	20241209	0.14	N	217330	500	115 억	414443	N	N	0	N	N
87	20250205	110837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4380	-115	5	-2.56	48195240	10909	42.86	4505	4505	4380	5840	3150	4495	4417.93	1.79	-1277	4635	4565	4445	4375	4255	4600	4410	116	1345	500	3050	5	1	23129547	1013	-5.33	1.72	12	0.05	-822.00	2540.00	16640	20240321	-73.68	3780	20241209	15.87	5130	-14.62	20250106	4285	2.22	20250203	16640	-73.68	20240321	3780	15.87	20241209	0.14	N	217330	500	115 억	414443	N	N	0	N	N
88	20250205	100848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4425	-70	5	-1.56	23736065	5357	21.05	4505	4505	4410	5840	3150	4495	4430.85	1.79	-221	4635	4565	4445	4375	4255	4600	4410	116	1345	500	3050	5	1	23129547	1023	-5.38	1.74	12	0.02	-822.00	2540.00	16640	20240321	-73.41	3780	20241209	17.06	5130	-13.74	20250106	4285	3.27	20250203	16640	-73.41	20240321	3780	17.06	20241209	0.14	N	217330	500	115 억	414443	N	N	0	N	N
89	20250205	090851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4410	-85	5	-1.89	216035	48	0.19	4505	4505	4410	5840	3150	4495	4500.73	1.79	-22	4635	4565	4445	4375	4255	4600	4410	116	1345	500	3050	5	1	23129547	1020	-5.36	1.74	12	0.00	-822.00	2540.00	16640	20240321	-73.50	3780	20241209	16.67	5130	-14.04	20250106	4285	2.92	20250203	16640	-73.50	20240321	3780	16.67	20241209	0.14	N	217330	500	115 억	414443	N	N	0	N	N
90	20250204	160819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4495	125	2	2.86	111337300	25446	75.39	4365	4515	4325	5680	3060	4370	4375.43	1.78	1722	4713	4541	4413	4241	4113	4477	4177	116	1310	500	2970	5	1	23129547	1040	-5.47	1.77	12	0.11	-822.00	2540.00	16640	20240321	-72.99	3780	20241209	18.92	5130	-12.38	20250106	4285	4.90	20250203	16640	-72.99	20240321	3780	18.92	20241209	0.14	N	217330	500	115 억	412666	N	N	0	N	N
91	20250204	150831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4360	-10	5	-0.23	97906800	22399	66.37	4365	4435	4325	5680	3060	4370	4371.03	1.78	1797	4713	4541	4413	4241	4113	4477	4177	116	1310	500	2970	5	1	23129547	1008	-5.30	1.72	12	0.10	-822.00	2540.00	16640	20240321	-73.80	3780	20241209	15.34	5130	-15.01	20250106	4285	1.75	20250203	16640	-73.80	20240321	3780	15.34	20241209	0.14	N	217330	500	115 억	412666	N	N	0	N	N
92	20250204	140830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4390	20	2	0.46	70878845	16185	47.95	4365	4435	4350	5680	3060	4370	4379.29	1.78	1382	4713	4541	4413	4241	4113	4477	4177	116	1310	500	2970	5	1	23129547	1015	-5.34	1.73	12	0.07	-822.00	2540.00	16640	20240321	-73.62	3780	20241209	16.14	5130	-14.42	20250106	4285	2.45	20250203	16640	-73.62	20240321	3780	16.14	20241209	0.14	N	217330	500	115 억	412666	N	N	0	N	N
93	20250204	130832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4365	-5	5	-0.11	67729925	15468	45.83	4365	4435	4350	5680	3060	4370	4378.71	1.78	1394	4713	4541	4413	4241	4113	4477	4177	116	1310	500	2970	5	1	23129547	1010	-5.31	1.72	12	0.07	-822.00	2540.00	16640	20240321	-73.77	3780	20241209	15.48	5130	-14.91	20250106	4285	1.87	20250203	16640	-73.77	20240321	3780	15.48	20241209	0.14	N	217330	500	115 억	412666	N	N	0	N	N
94	20250204	120840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4365	-5	5	-0.11	43182120	9846	29.17	4365	4435	4350	5680	3060	4370	4385.75	1.78	1697	4713	4541	4413	4241	4113	4477	4177	116	1310	500	2970	5	1	23129547	1010	-5.31	1.72	12	0.04	-822.00	2540.00	16640	20240321	-73.77	3780	20241209	15.48	5130	-14.91	20250106	4285	1.87	20250203	16640	-73.77	20240321	3780	15.48	20241209	0.14	N	217330	500	115 억	412666	N	N	0	N	N
95	20250204	110822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4405	35	2	0.80	29641520	6743	19.98	4365	4435	4350	5680	3060	4370	4395.90	1.78	1527	4713	4541	4413	4241	4113	4477	4177	116	1310	500	2970	5	1	23129547	1019	-5.36	1.73	12	0.03	-822.00	2540.00	16640	20240321	-73.53	3780	20241209	16.53	5130	-14.13	20250106	4285	2.80	20250203	16640	-73.53	20240321	3780	16.53	20241209	0.14	N	217330	500	115 억	412666	N	N	0	N	N
96	20250204	100827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4410	40	2	0.92	24449680	5562	16.48	4365	4435	4350	5680	3060	4370	4395.84	1.78	1801	4713	4541	4413	4241	4113	4477	4177	116	1310	500	2970	5	1	23129547	1020	-5.36	1.74	12	0.02	-822.00	2540.00	16640	20240321	-73.50	3780	20241209	16.67	5130	-14.04	20250106	4285	2.92	20250203	16640	-73.50	20240321	3780	16.67	20241209	0.14	N	217330	500	115 억	412666	N	N	0	N	N
97	20250204	090829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4370	0	3	0.00	3688235	844	2.50	4365	4370	4365	5680	3060	4370	4369.95	1.78	-621	4713	4541	4413	4241	4113	4477	4177	116	1310	500	2970	5	1	23129547	1011	-5.32	1.72	12	0.00	-822.00	2540.00	16640	20240321	-73.74	3780	20241209	15.61	5130	-14.81	20250106	4285	1.98	20250203	16640	-73.74	20240321	3780	15.61	20241209	0.14	N	217330	500	115 억	412666	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History