KissMeData/246250/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	161029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1775	-8	5	-0.45	70180855	39565	76.10	1783	1798	1760	2315	1249	1783	1773.81	2.67	-3375	1838	1810	1755	1727	1672	1824	1741	77	532	500	1060	1	1	15348206	272	17.40	2.02	12	0.26	102.00	877.00	5430	20240812	-67.31	1560	20241209	13.78	2145	-17.25	20250108	1666	6.54	20250212	5430	-67.31	20240812	1560	13.78	20241209	2.52	N	246250	500	76 억	409482	N	N	N	N
3	20250219	151033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1772	-11	5	-0.62	68328079	38521	74.10	1783	1798	1760	2315	1249	1783	1773.79	2.67	-3330	1838	1810	1755	1727	1672	1824	1741	77	532	500	1060	1	1	15348206	272	17.37	2.02	12	0.25	102.00	877.00	5430	20240812	-67.37	1560	20241209	13.59	2145	-17.39	20250108	1666	6.36	20250212	5430	-67.37	20240812	1560	13.59	20241209	2.52	N	246250	500	76 억	409482	N	N	N	N
4	20250219	141029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1769	-14	5	-0.79	62393429	35170	67.65	1783	1798	1760	2315	1249	1783	1774.05	2.67	-2894	1838	1810	1755	1727	1672	1824	1741	77	532	500	1060	1	1	15348206	272	17.34	2.02	12	0.23	102.00	877.00	5430	20240812	-67.42	1560	20241209	13.40	2145	-17.53	20250108	1666	6.18	20250212	5430	-67.42	20240812	1560	13.40	20241209	2.52	N	246250	500	76 억	409482	N	N	N	N
5	20250219	131030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1769	-14	5	-0.79	60652232	34185	65.76	1783	1798	1760	2315	1249	1783	1774.24	2.67	-2495	1838	1810	1755	1727	1672	1824	1741	77	532	500	1060	1	1	15348206	272	17.34	2.02	12	0.22	102.00	877.00	5430	20240812	-67.42	1560	20241209	13.40	2145	-17.53	20250108	1666	6.18	20250212	5430	-67.42	20240812	1560	13.40	20241209	2.52	N	246250	500	76 억	409482	N	N	N	N
6	20250219	121029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1780	-3	5	-0.17	59337433	33443	64.33	1783	1798	1760	2315	1249	1783	1774.29	2.67	-2194	1838	1810	1755	1727	1672	1824	1741	77	532	500	1060	1	1	15348206	273	17.45	2.03	12	0.22	102.00	877.00	5430	20240812	-67.22	1560	20241209	14.10	2145	-17.02	20250108	1666	6.84	20250212	5430	-67.22	20240812	1560	14.10	20241209	2.52	N	246250	500	76 억	409482	N	N	N	N
7	20250219	111030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1766	-17	5	-0.95	50335291	28348	54.53	1783	1798	1760	2315	1249	1783	1775.62	2.67	-2503	1838	1810	1755	1727	1672	1824	1741	77	532	500	1060	1	1	15348206	271	17.31	2.01	12	0.18	102.00	877.00	5430	20240812	-67.48	1560	20241209	13.21	2145	-17.67	20250108	1666	6.00	20250212	5430	-67.48	20240812	1560	13.21	20241209	2.52	N	246250	500	76 억	409482	N	N	N	N
8	20250219	101031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1784	1	2	0.06	31097040	17493	33.65	1783	1798	1760	2315	1249	1783	1777.68	2.67	241	1838	1810	1755	1727	1672	1824	1741	77	532	500	1060	1	1	15348206	274	17.49	2.03	12	0.11	102.00	877.00	5430	20240812	-67.15	1560	20241209	14.36	2145	-16.83	20250108	1666	7.08	20250212	5430	-67.15	20240812	1560	14.36	20241209	2.52	N	246250	500	76 억	409482	N	N	N	N
9	20250219	091032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1780	-3	5	-0.17	16627461	9337	17.96	1783	1798	1767	2315	1249	1783	1780.81	2.67	630	1838	1810	1755	1727	1672	1824	1741	77	532	500	1060	1	1	15348206	273	17.45	2.03	12	0.06	102.00	877.00	5430	20240812	-67.22	1560	20241209	14.10	2145	-17.02	20250108	1666	6.84	20250212	5430	-67.22	20240812	1560	14.10	20241209	2.52	N	246250	500	76 억	409482	N	N	N	N
10	20250218	161026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1783	61	2	3.54	88586863	50790	247.72	1722	1783	1700	2235	1206	1722	1743.87	2.53	4883	1750	1736	1725	1711	1700	1730	1705	77	513	500	1030	1	1	15348206	274	17.48	2.03	12	0.33	102.00	877.00	5430	20240812	-67.16	1560	20241209	14.29	2145	-16.88	20250108	1666	7.02	20250212	5430	-67.16	20240812	1560	14.29	20241209	2.51	N	246250	500	76 억	388916	N	N	N	N
11	20250218	151028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1761	39	2	2.26	68003019	39171	191.05	1722	1770	1700	2235	1206	1722	1736.06	2.53	1618	1750	1736	1725	1711	1700	1730	1705	77	513	500	1030	1	1	15348206	270	17.26	2.01	12	0.26	102.00	877.00	5430	20240812	-67.57	1560	20241209	12.88	2145	-17.90	20250108	1666	5.70	20250212	5430	-67.57	20240812	1560	12.88	20241209	2.51	N	246250	500	76 억	388916	N	N	N	N
12	20250218	141029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1770	48	2	2.79	49966044	28882	140.87	1722	1770	1700	2235	1206	1722	1730.01	2.53	575	1750	1736	1725	1711	1700	1730	1705	77	513	500	1030	1	1	15348206	272	17.35	2.02	12	0.19	102.00	877.00	5430	20240812	-67.40	1560	20241209	13.46	2145	-17.48	20250108	1666	6.24	20250212	5430	-67.40	20240812	1560	13.46	20241209	2.51	N	246250	500	76 억	388916	N	N	N	N
13	20250218	131026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1736	14	2	0.81	41195759	23847	116.31	1722	1747	1700	2235	1206	1722	1727.50	2.53	-1049	1750	1736	1725	1711	1700	1730	1705	77	513	500	1030	1	1	15348206	266	17.02	1.98	12	0.16	102.00	877.00	5430	20240812	-68.03	1560	20241209	11.28	2145	-19.07	20250108	1666	4.20	20250212	5430	-68.03	20240812	1560	11.28	20241209	2.51	N	246250	500	76 억	388916	N	N	N	N
14	20250218	121029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1745	23	2	1.34	22355520	12919	63.01	1722	1745	1701	2235	1206	1722	1730.44	2.53	-1066	1750	1736	1725	1711	1700	1730	1705	77	513	500	1030	1	1	15348206	268	17.11	1.99	12	0.08	102.00	877.00	5430	20240812	-67.86	1560	20241209	11.86	2145	-18.65	20250108	1666	4.74	20250212	5430	-67.86	20240812	1560	11.86	20241209	2.51	N	246250	500	76 억	388916	N	N	N	N
15	20250218	111026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1734	12	2	0.70	19019128	11000	53.65	1722	1738	1701	2235	1206	1722	1729.01	2.53	-971	1750	1736	1725	1711	1700	1730	1705	77	513	500	1030	1	1	15348206	266	17.00	1.98	12	0.07	102.00	877.00	5430	20240812	-68.07	1560	20241209	11.15	2145	-19.16	20250108	1666	4.08	20250212	5430	-68.07	20240812	1560	11.15	20241209	2.51	N	246250	500	76 억	388916	N	N	N	N
16	20250218	101026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1734	12	2	0.70	5985999	3483	16.99	1722	1734	1701	2235	1206	1722	1718.63	2.53	-288	1750	1736	1725	1711	1700	1730	1705	77	513	500	1030	1	1	15348206	266	17.00	1.98	12	0.02	102.00	877.00	5430	20240812	-68.07	1560	20241209	11.15	2145	-19.16	20250108	1666	4.08	20250212	5430	-68.07	20240812	1560	11.15	20241209	2.51	N	246250	500	76 억	388916	N	N	N	N
17	20250218	091029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1732	10	2	0.58	2621290	1527	7.45	1722	1732	1701	2235	1206	1722	1716.63	2.53	-239	1750	1736	1725	1711	1700	1730	1705	77	513	500	1030	1	1	15348206	266	16.98	1.97	12	0.01	102.00	877.00	5430	20240812	-68.10	1560	20241209	11.03	2145	-19.25	20250108	1666	3.96	20250212	5430	-68.10	20240812	1560	11.03	20241209	2.51	N	246250	500	76 억	388916	N	N	N	N
18	20250217	161026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1722	-1	5	-0.06	35306526	20492	49.29	1723	1739	1714	2235	1207	1723	1722.93	2.52	1822	1818	1770	1740	1692	1662	1755	1677	77	512	500	1030	1	1	15348206	264	16.88	1.96	12	0.13	102.00	877.00	5430	20240812	-68.29	1560	20241209	10.38	2145	-19.72	20250108	1666	3.36	20250212	5430	-68.29	20240812	1560	10.38	20241209	2.51	N	246250	500	76 억	387068	N	N	N	N
19	20250217	151025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1723	0	3	0.00	32178132	18678	44.93	1723	1739	1714	2235	1207	1723	1722.78	2.52	1625	1818	1770	1740	1692	1662	1755	1677	77	512	500	1030	1	1	15348206	264	16.89	1.96	12	0.12	102.00	877.00	5430	20240812	-68.27	1560	20241209	10.45	2145	-19.67	20250108	1666	3.42	20250212	5430	-68.27	20240812	1560	10.45	20241209	2.51	N	246250	500	76 억	387068	N	N	N	N
20	20250217	141022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1721	-2	5	-0.12	29006259	16836	40.50	1723	1739	1714	2235	1207	1723	1722.87	2.52	1302	1818	1770	1740	1692	1662	1755	1677	77	512	500	1030	1	1	15348206	264	16.87	1.96	12	0.11	102.00	877.00	5430	20240812	-68.31	1560	20241209	10.32	2145	-19.77	20250108	1666	3.30	20250212	5430	-68.31	20240812	1560	10.32	20241209	2.51	N	246250	500	76 억	387068	N	N	N	N
21	20250217	131027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1723	0	3	0.00	23748388	13782	33.15	1723	1739	1714	2235	1207	1723	1723.15	2.52	59	1818	1770	1740	1692	1662	1755	1677	77	512	500	1030	1	1	15348206	264	16.89	1.96	12	0.09	102.00	877.00	5430	20240812	-68.27	1560	20241209	10.45	2145	-19.67	20250108	1666	3.42	20250212	5430	-68.27	20240812	1560	10.45	20241209	2.51	N	246250	500	76 억	387068	N	N	N	N
22	20250217	121027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1728	5	2	0.29	17188418	9971	23.99	1723	1739	1714	2235	1207	1723	1723.85	2.52	112	1818	1770	1740	1692	1662	1755	1677	77	512	500	1030	1	1	15348206	265	16.94	1.97	12	0.06	102.00	877.00	5430	20240812	-68.18	1560	20241209	10.77	2145	-19.44	20250108	1666	3.72	20250212	5430	-68.18	20240812	1560	10.77	20241209	2.51	N	246250	500	76 억	387068	N	N	N	N
23	20250217	111025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1721	-2	5	-0.12	15043607	8727	20.99	1723	1739	1714	2235	1207	1723	1723.81	2.52	111	1818	1770	1740	1692	1662	1755	1677	77	512	500	1030	1	1	15348206	264	16.87	1.96	12	0.06	102.00	877.00	5430	20240812	-68.31	1560	20241209	10.32	2145	-19.77	20250108	1666	3.30	20250212	5430	-68.31	20240812	1560	10.32	20241209	2.51	N	246250	500	76 억	387068	N	N	N	N
24	20250217	101023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1722	-1	5	-0.06	13864908	8041	19.34	1723	1739	1714	2235	1207	1723	1724.30	2.52	216	1818	1770	1740	1692	1662	1755	1677	77	512	500	1030	1	1	15348206	264	16.88	1.96	12	0.05	102.00	877.00	5430	20240812	-68.29	1560	20241209	10.38	2145	-19.72	20250108	1666	3.36	20250212	5430	-68.29	20240812	1560	10.38	20241209	2.51	N	246250	500	76 억	387068	N	N	N	N
25	20250217	091025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1724	1	2	0.06	6723929	3901	9.38	1723	1735	1723	2235	1207	1723	1723.67	2.52	24	1818	1770	1740	1692	1662	1755	1677	77	512	500	1030	1	1	15348206	265	16.90	1.97	12	0.03	102.00	877.00	5430	20240812	-68.25	1560	20241209	10.51	2145	-19.63	20250108	1666	3.48	20250212	5430	-68.25	20240812	1560	10.51	20241209	2.51	N	246250	500	76 억	387068	N	N	N	N
26	20250214	161018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1723	-34	5	-1.94	72017216	41446	52.13	1752	1788	1710	2280	1230	1757	1737.57	2.55	-4522	1852	1804	1742	1694	1632	1828	1718	77	523	500	1050	1	1	15348206	264	16.89	1.96	12	0.27	102.00	877.00	5430	20240812	-68.27	1560	20241209	10.45	2145	-19.67	20250108	1666	3.42	20250212	5430	-68.27	20240812	1560	10.45	20241209	2.49	N	246250	500	76 억	391590	N	N	N	N
27	20250214	151018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1729	-28	5	-1.59	68471274	39390	49.54	1752	1788	1710	2280	1230	1757	1738.23	2.55	-3865	1852	1804	1742	1694	1632	1828	1718	77	523	500	1050	1	1	15348206	265	16.95	1.97	12	0.26	102.00	877.00	5430	20240812	-68.16	1560	20241209	10.83	2145	-19.39	20250108	1666	3.78	20250212	5430	-68.16	20240812	1560	10.83	20241209	2.49	N	246250	500	76 억	391590	N	N	N	N
28	20250214	141019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1738	-19	5	-1.08	66691234	38361	48.25	1752	1788	1710	2280	1230	1757	1738.46	2.55	-3593	1852	1804	1742	1694	1632	1828	1718	77	523	500	1050	1	1	15348206	267	17.04	1.98	12	0.25	102.00	877.00	5430	20240812	-67.99	1560	20241209	11.41	2145	-18.97	20250108	1666	4.32	20250212	5430	-67.99	20240812	1560	11.41	20241209	2.49	N	246250	500	76 억	391590	N	N	N	N
29	20250214	131021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1724	-33	5	-1.88	64157469	36894	46.40	1752	1788	1710	2280	1230	1757	1738.91	2.55	-3585	1852	1804	1742	1694	1632	1828	1718	77	523	500	1050	1	1	15348206	265	16.90	1.97	12	0.24	102.00	877.00	5430	20240812	-68.25	1560	20241209	10.51	2145	-19.63	20250108	1666	3.48	20250212	5430	-68.25	20240812	1560	10.51	20241209	2.49	N	246250	500	76 억	391590	N	N	N	N
30	20250214	121017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1732	-25	5	-1.42	54284597	31148	39.18	1752	1788	1712	2280	1230	1757	1742.74	2.55	-3328	1852	1804	1742	1694	1632	1828	1718	77	523	500	1050	1	1	15348206	266	16.98	1.97	12	0.20	102.00	877.00	5430	20240812	-68.10	1560	20241209	11.03	2145	-19.25	20250108	1666	3.96	20250212	5430	-68.10	20240812	1560	11.03	20241209	2.49	N	246250	500	76 억	391590	N	N	N	N
31	20250214	111015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1729	-28	5	-1.59	47904551	27457	34.53	1752	1788	1712	2280	1230	1757	1744.65	2.55	-2714	1852	1804	1742	1694	1632	1828	1718	77	523	500	1050	1	1	15348206	265	16.95	1.97	12	0.18	102.00	877.00	5430	20240812	-68.16	1560	20241209	10.83	2145	-19.39	20250108	1666	3.78	20250212	5430	-68.16	20240812	1560	10.83	20241209	2.49	N	246250	500	76 억	391590	N	N	N	N
32	20250214	101015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1722	-35	5	-1.99	40234952	23023	28.96	1752	1788	1712	2280	1230	1757	1747.55	2.55	-2768	1852	1804	1742	1694	1632	1828	1718	77	523	500	1050	1	1	15348206	264	16.88	1.96	12	0.15	102.00	877.00	5430	20240812	-68.29	1560	20241209	10.38	2145	-19.72	20250108	1666	3.36	20250212	5430	-68.29	20240812	1560	10.38	20241209	2.49	N	246250	500	76 억	391590	N	N	N	N
33	20250214	091020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1784	27	2	1.54	6684632	3759	4.73	1752	1788	1752	2280	1230	1757	1779.05	2.55	941	1852	1804	1742	1694	1632	1828	1718	77	523	500	1050	1	1	15348206	274	17.49	2.03	12	0.02	102.00	877.00	5430	20240812	-67.15	1560	20241209	14.36	2145	-16.83	20250108	1666	7.08	20250212	5430	-67.15	20240812	1560	14.36	20241209	2.49	N	246250	500	76 억	391590	N	N	N	N
34	20250213	161010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1757	50	2	2.93	137514960	79227	101.21	1706	1790	1680	2215	1195	1707	1734.59	2.43	19332	1825	1766	1716	1657	1607	1741	1632	77	508	500	1020	1	1	15348206	270	17.23	2.00	12	0.52	102.00	877.00	5430	20240812	-67.64	1560	20241209	12.63	2145	-18.09	20250108	1666	5.46	20250212	5430	-67.64	20240812	1560	12.63	20241209	2.49	N	246250	500	76 억	372424	N	N	N	N
35	20250213	151010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1735	28	2	1.64	118391267	68298	87.25	1706	1790	1680	2215	1195	1707	1733.55	2.43	19097	1825	1766	1716	1657	1607	1741	1632	77	508	500	1020	1	1	15348206	266	17.01	1.98	12	0.44	102.00	877.00	5430	20240812	-68.05	1560	20241209	11.22	2145	-19.11	20250108	1666	4.14	20250212	5430	-68.05	20240812	1560	11.22	20241209	2.49	N	246250	500	76 억	372424	N	N	N	N
36	20250213	141008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1769	62	2	3.63	93016858	53651	68.54	1706	1790	1680	2215	1195	1707	1733.87	2.43	10660	1825	1766	1716	1657	1607	1741	1632	77	508	500	1020	1	1	15348206	272	17.34	2.02	12	0.35	102.00	877.00	5430	20240812	-67.42	1560	20241209	13.40	2145	-17.53	20250108	1666	6.18	20250212	5430	-67.42	20240812	1560	13.40	20241209	2.49	N	246250	500	76 억	372424	N	N	N	N
37	20250213	131009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1722	15	2	0.88	41252607	24131	30.83	1706	1727	1680	2215	1195	1707	1709.55	2.43	2477	1825	1766	1716	1657	1607	1741	1632	77	508	500	1020	1	1	15348206	264	16.88	1.96	12	0.16	102.00	877.00	5430	20240812	-68.29	1560	20241209	10.38	2145	-19.72	20250108	1666	3.36	20250212	5430	-68.29	20240812	1560	10.38	20241209	2.49	N	246250	500	76 억	372424	N	N	N	N
38	20250213	121007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1721	14	2	0.82	32796932	19210	24.54	1706	1725	1680	2215	1195	1707	1707.29	2.43	388	1825	1766	1716	1657	1607	1741	1632	77	508	500	1020	1	1	15348206	264	16.87	1.96	12	0.13	102.00	877.00	5430	20240812	-68.31	1560	20241209	10.32	2145	-19.77	20250108	1666	3.30	20250212	5430	-68.31	20240812	1560	10.32	20241209	2.49	N	246250	500	76 억	372424	N	N	N	N
39	20250213	111007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1721	14	2	0.82	30859310	18084	23.10	1706	1725	1680	2215	1195	1707	1706.43	2.43	-39	1825	1766	1716	1657	1607	1741	1632	77	508	500	1020	1	1	15348206	264	16.87	1.96	12	0.12	102.00	877.00	5430	20240812	-68.31	1560	20241209	10.32	2145	-19.77	20250108	1666	3.30	20250212	5430	-68.31	20240812	1560	10.32	20241209	2.49	N	246250	500	76 억	372424	N	N	N	N
40	20250213	101008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1720	13	2	0.76	17357651	10190	13.02	1706	1720	1680	2215	1195	1707	1703.31	2.43	-1749	1825	1766	1716	1657	1607	1741	1632	77	508	500	1020	1	1	15348206	264	16.86	1.96	12	0.07	102.00	877.00	5430	20240812	-68.32	1560	20241209	10.26	2145	-19.81	20250108	1666	3.24	20250212	5430	-68.32	20240812	1560	10.26	20241209	2.49	N	246250	500	76 억	372424	N	N	N	N
41	20250213	091003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1707	0	3	0.00	1473402	864	1.10	1706	1707	1702	2215	1195	1707	1704.61	2.43	-93	1825	1766	1716	1657	1607	1741	1632	77	508	500	1020	1	1	15348206	262	16.74	1.95	12	0.01	102.00	877.00	5430	20240812	-68.56	1560	20241209	9.42	2145	-20.42	20250108	1666	2.46	20250212	5430	-68.56	20240812	1560	9.42	20241209	2.49	N	246250	500	76 억	372424	N	N	N	N
42	20250212	161001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1707	-30	5	-1.73	133418856	77587	175.01	1738	1775	1666	2255	1216	1737	1719.61	2.48	-8693	1763	1750	1724	1711	1685	1756	1717	77	518	500	1040	1	1	15348206	262	16.74	1.95	12	0.51	102.00	877.00	5430	20240812	-68.56	1560	20241209	9.42	2145	-20.42	20250108	1666	2.46	20250212	5430	-68.56	20240812	1560	9.42	20241209	2.50	N	246250	500	76 억	381117	N	N	N	N
43	20250212	150959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1696	-41	5	-2.36	128724680	74822	168.77	1738	1775	1666	2255	1216	1737	1720.41	2.48	-7914	1763	1750	1724	1711	1685	1756	1717	77	518	500	1040	1	1	15348206	260	16.63	1.93	12	0.49	102.00	877.00	5430	20240812	-68.77	1560	20241209	8.72	2145	-20.93	20250108	1666	1.80	20250212	5430	-68.77	20240812	1560	8.72	20241209	2.50	N	246250	500	76 억	381117	N	N	N	N
44	20250212	141001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1708	-29	5	-1.67	101889500	58986	133.05	1738	1775	1704	2255	1216	1737	1727.35	2.48	-4612	1763	1750	1724	1711	1685	1756	1717	77	518	500	1040	1	1	15348206	262	16.75	1.95	12	0.38	102.00	877.00	5430	20240812	-68.55	1560	20241209	9.49	2145	-20.37	20250108	1683	1.49	20250210	5430	-68.55	20240812	1560	9.49	20241209	2.50	N	246250	500	76 억	381117	N	N	N	N
45	20250212	131004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1720	-17	5	-0.98	87126712	50356	113.58	1738	1775	1705	2255	1216	1737	1730.22	2.48	-4413	1763	1750	1724	1711	1685	1756	1717	77	518	500	1040	1	1	15348206	264	16.86	1.96	12	0.33	102.00	877.00	5430	20240812	-68.32	1560	20241209	10.26	2145	-19.81	20250108	1683	2.20	20250210	5430	-68.32	20240812	1560	10.26	20241209	2.50	N	246250	500	76 억	381117	N	N	N	N
46	20250212	120959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1725	-12	5	-0.69	84690108	48941	110.39	1738	1775	1705	2255	1216	1737	1730.45	2.48	-4413	1763	1750	1724	1711	1685	1756	1717	77	518	500	1040	1	1	15348206	265	16.91	1.97	12	0.32	102.00	877.00	5430	20240812	-68.23	1560	20241209	10.58	2145	-19.58	20250108	1683	2.50	20250210	5430	-68.23	20240812	1560	10.58	20241209	2.50	N	246250	500	76 억	381117	N	N	N	N
47	20250212	110958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1740	3	2	0.17	81208503	46925	105.84	1738	1775	1705	2255	1216	1737	1730.60	2.48	-3400	1763	1750	1724	1711	1685	1756	1717	77	518	500	1040	1	1	15348206	267	17.06	1.98	12	0.31	102.00	877.00	5430	20240812	-67.96	1560	20241209	11.54	2145	-18.88	20250108	1683	3.39	20250210	5430	-67.96	20240812	1560	11.54	20241209	2.50	N	246250	500	76 억	381117	N	N	N	N
48	20250212	100952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1742	5	2	0.29	52981698	30515	68.83	1738	1775	1705	2255	1216	1737	1736.25	2.48	-2476	1763	1750	1724	1711	1685	1756	1717	77	518	500	1040	1	1	15348206	267	17.08	1.99	12	0.20	102.00	877.00	5430	20240812	-67.92	1560	20241209	11.67	2145	-18.79	20250108	1683	3.51	20250210	5430	-67.92	20240812	1560	11.67	20241209	2.50	N	246250	500	76 억	381117	N	N	N	N
49	20250212	090928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1730	-7	5	-0.40	3646475	2100	4.74	1738	1755	1730	2255	1216	1737	1736.42	2.48	-147	1763	1750	1724	1711	1685	1756	1717	77	518	500	1040	1	1	15348206	266	16.96	1.97	12	0.01	102.00	877.00	5430	20240812	-68.14	1560	20241209	10.90	2145	-19.35	20250108	1683	2.79	20250210	5430	-68.14	20240812	1560	10.90	20241209	2.50	N	246250	500	76 억	381117	N	N	N	N
50	20250211	161003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1737	22	2	1.28	71834199	41884	39.71	1700	1737	1698	2225	1201	1715	1715.06	2.45	5471	1777	1745	1714	1682	1651	1730	1667	77	510	500	1020	1	1	15348206	267	17.03	1.98	12	0.27	102.00	877.00	5430	20240812	-68.01	1560	20241209	11.35	2145	-19.02	20250108	1683	3.21	20250210	5430	-68.01	20240812	1560	11.35	20241209	2.57	N	246250	500	76 억	375646	N	N	N	N
51	20250211	151003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1736	21	2	1.22	66698039	38926	36.91	1700	1737	1698	2225	1201	1715	1713.46	2.45	5417	1777	1745	1714	1682	1651	1730	1667	77	510	500	1020	1	1	15348206	266	17.02	1.98	12	0.25	102.00	877.00	5430	20240812	-68.03	1560	20241209	11.28	2145	-19.07	20250108	1683	3.15	20250210	5430	-68.03	20240812	1560	11.28	20241209	2.57	N	246250	500	76 억	375646	N	N	N	N
52	20250211	141002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1720	5	2	0.29	49453529	28970	27.47	1700	1735	1698	2225	1201	1715	1707.06	2.45	2811	1777	1745	1714	1682	1651	1730	1667	77	510	500	1020	1	1	15348206	264	16.86	1.96	12	0.19	102.00	877.00	5430	20240812	-68.32	1560	20241209	10.26	2145	-19.81	20250108	1683	2.20	20250210	5430	-68.32	20240812	1560	10.26	20241209	2.57	N	246250	500	76 억	375646	N	N	N	N
53	20250211	131002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1711	-4	5	-0.23	29163667	17083	16.20	1700	1735	1698	2225	1201	1715	1707.17	2.45	954	1777	1745	1714	1682	1651	1730	1667	77	510	500	1020	1	1	15348206	263	16.77	1.95	12	0.11	102.00	877.00	5430	20240812	-68.49	1560	20241209	9.68	2145	-20.23	20250108	1683	1.66	20250210	5430	-68.49	20240812	1560	9.68	20241209	2.57	N	246250	500	76 억	375646	N	N	N	N
54	20250211	121001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1703	-12	5	-0.70	23974322	14040	13.31	1700	1735	1698	2225	1201	1715	1707.57	2.45	1193	1777	1745	1714	1682	1651	1730	1667	77	510	500	1020	1	1	15348206	261	16.70	1.94	12	0.09	102.00	877.00	5430	20240812	-68.64	1560	20241209	9.17	2145	-20.61	20250108	1683	1.19	20250210	5430	-68.64	20240812	1560	9.17	20241209	2.57	N	246250	500	76 억	375646	N	N	N	N
55	20250211	111002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1708	-7	5	-0.41	16161540	9459	8.97	1700	1735	1698	2225	1201	1715	1708.59	2.45	935	1777	1745	1714	1682	1651	1730	1667	77	510	500	1020	1	1	15348206	262	16.75	1.95	12	0.06	102.00	877.00	5430	20240812	-68.55	1560	20241209	9.49	2145	-20.37	20250108	1683	1.49	20250210	5430	-68.55	20240812	1560	9.49	20241209	2.57	N	246250	500	76 억	375646	N	N	N	N
56	20250211	101002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1716	1	2	0.06	7626001	4465	4.23	1700	1735	1698	2225	1201	1715	1707.95	2.45	873	1777	1745	1714	1682	1651	1730	1667	77	510	500	1020	1	1	15348206	263	16.82	1.96	12	0.03	102.00	877.00	5430	20240812	-68.40	1560	20241209	10.00	2145	-20.00	20250108	1683	1.96	20250210	5430	-68.40	20240812	1560	10.00	20241209	2.57	N	246250	500	76 억	375646	N	N	N	N
57	20250211	091006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1735	20	2	1.17	5999912	3515	3.33	1700	1735	1698	2225	1201	1715	1706.95	2.45	642	1777	1745	1714	1682	1651	1730	1667	77	510	500	1020	1	1	15348206	266	17.01	1.98	12	0.02	102.00	877.00	5430	20240812	-68.05	1560	20241209	11.22	2145	-19.11	20250108	1683	3.09	20250210	5430	-68.05	20240812	1560	11.22	20241209	2.57	N	246250	500	76 억	375646	N	N	N	N
58	20250210	160956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1715	-32	5	-1.83	169563685	99549	216.82	1746	1746	1683	2270	1223	1747	1703.32	2.41	6505	1803	1775	1759	1731	1715	1767	1723	77	523	500	1040	1	1	15348206	263	16.81	1.96	12	0.65	102.00	877.00	5430	20240812	-68.42	1560	20241209	9.94	2145	-20.05	20250108	1683	1.90	20250210	5430	-68.42	20240812	1560	9.94	20241209	2.61	N	246250	500	76 억	369141	N	N	N	N
59	20250210	150956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1726	-21	5	-1.20	164124770	96377	209.91	1746	1746	1683	2270	1223	1747	1702.95	2.41	7124	1803	1775	1759	1731	1715	1767	1723	77	523	500	1040	1	1	15348206	265	16.92	1.97	12	0.63	102.00	877.00	5430	20240812	-68.21	1560	20241209	10.64	2145	-19.53	20250108	1683	2.55	20250210	5430	-68.21	20240812	1560	10.64	20241209	2.61	N	246250	500	76 억	369141	N	N	N	N
60	20250210	140954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1724	-23	5	-1.32	158107335	92871	202.27	1746	1746	1683	2270	1223	1747	1702.44	2.41	7229	1803	1775	1759	1731	1715	1767	1723	77	523	500	1040	1	1	15348206	265	16.90	1.97	12	0.61	102.00	877.00	5430	20240812	-68.25	1560	20241209	10.51	2145	-19.63	20250108	1683	2.44	20250210	5430	-68.25	20240812	1560	10.51	20241209	2.61	N	246250	500	76 억	369141	N	N	N	N
61	20250210	130958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1726	-21	5	-1.20	156186046	91756	199.84	1746	1746	1683	2270	1223	1747	1702.19	2.41	7337	1803	1775	1759	1731	1715	1767	1723	77	523	500	1040	1	1	15348206	265	16.92	1.97	12	0.60	102.00	877.00	5430	20240812	-68.21	1560	20241209	10.64	2145	-19.53	20250108	1683	2.55	20250210	5430	-68.21	20240812	1560	10.64	20241209	2.61	N	246250	500	76 억	369141	N	N	N	N
62	20250210	120953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1725	-22	5	-1.26	152510190	89621	195.19	1746	1746	1683	2270	1223	1747	1701.72	2.41	7533	1803	1775	1759	1731	1715	1767	1723	77	523	500	1040	1	1	15348206	265	16.91	1.97	12	0.58	102.00	877.00	5430	20240812	-68.23	1560	20241209	10.58	2145	-19.58	20250108	1683	2.50	20250210	5430	-68.23	20240812	1560	10.58	20241209	2.61	N	246250	500	76 억	369141	N	N	N	N
63	20250210	110949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1708	-39	5	-2.23	111156130	65516	142.69	1746	1746	1683	2270	1223	1747	1696.63	2.41	7827	1803	1775	1759	1731	1715	1767	1723	77	523	500	1040	1	1	15348206	262	16.75	1.95	12	0.43	102.00	877.00	5430	20240812	-68.55	1560	20241209	9.49	2145	-20.37	20250108	1683	1.49	20250210	5430	-68.55	20240812	1560	9.49	20241209	2.61	N	246250	500	76 억	369141	N	N	N	N
64	20250210	100949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1716	-31	5	-1.77	96893419	57210	124.60	1746	1746	1683	2270	1223	1747	1693.64	2.41	9290	1803	1775	1759	1731	1715	1767	1723	77	523	500	1040	1	1	15348206	263	16.82	1.96	12	0.37	102.00	877.00	5430	20240812	-68.40	1560	20241209	10.00	2145	-20.00	20250108	1683	1.96	20250210	5430	-68.40	20240812	1560	10.00	20241209	2.61	N	246250	500	76 억	369141	N	N	N	N
65	20250210	090947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1687	-60	5	-3.43	22853562	13456	29.31	1746	1746	1684	2270	1223	1747	1698.39	2.41	-3144	1803	1775	1759	1731	1715	1767	1723	77	523	500	1040	1	1	15348206	259	16.54	1.92	12	0.09	102.00	877.00	5430	20240812	-68.93	1560	20241209	8.14	2145	-21.35	20250108	1684	0.18	20250210	5430	-68.93	20240812	1560	8.14	20241209	2.61	N	246250	500	76 억	369141	N	N	N	N
66	20250207	160937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1747	-42	5	-2.35	80141727	45675	180.88	1772	1787	1743	2325	1253	1789	1754.66	2.53	-18592	1845	1817	1802	1774	1759	1809	1766	77	536	500	1070	1	1	15348206	268	17.13	1.99	12	0.30	102.00	877.00	5430	20240812	-67.83	1560	20241209	11.99	2145	-18.55	20250108	1740	0.40	20250204	5430	-67.83	20240812	1560	11.99	20241209	2.59	N	246250	500	76 억	387733	N	N	N	N
67	20250207	150940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1744	-45	5	-2.52	71250703	40583	160.72	1772	1787	1744	2325	1253	1789	1755.68	2.53	-17138	1845	1817	1802	1774	1759	1809	1766	77	536	500	1070	1	1	15348206	268	17.10	1.99	12	0.26	102.00	877.00	5430	20240812	-67.88	1560	20241209	11.79	2145	-18.69	20250108	1740	0.23	20250204	5430	-67.88	20240812	1560	11.79	20241209	2.59	N	246250	500	76 억	387733	N	N	N	N
68	20250207	140940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1759	-30	5	-1.68	53142046	30214	119.65	1772	1787	1746	2325	1253	1789	1758.86	2.53	-12385	1845	1817	1802	1774	1759	1809	1766	77	536	500	1070	1	1	15348206	270	17.25	2.01	12	0.20	102.00	877.00	5430	20240812	-67.61	1560	20241209	12.76	2145	-18.00	20250108	1740	1.09	20250204	5430	-67.61	20240812	1560	12.76	20241209	2.59	N	246250	500	76 억	387733	N	N	N	N
69	20250207	130937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1766	-23	5	-1.29	52677089	29950	118.61	1772	1787	1746	2325	1253	1789	1758.83	2.53	-12360	1845	1817	1802	1774	1759	1809	1766	77	536	500	1070	1	1	15348206	271	17.31	2.01	12	0.20	102.00	877.00	5430	20240812	-67.48	1560	20241209	13.21	2145	-17.67	20250108	1740	1.49	20250204	5430	-67.48	20240812	1560	13.21	20241209	2.59	N	246250	500	76 억	387733	N	N	N	N
70	20250207	120936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1748	-41	5	-2.29	45624690	25936	102.71	1772	1787	1748	2325	1253	1789	1759.13	2.53	-11435	1845	1817	1802	1774	1759	1809	1766	77	536	500	1070	1	1	15348206	268	17.14	1.99	12	0.17	102.00	877.00	5430	20240812	-67.81	1560	20241209	12.05	2145	-18.51	20250108	1740	0.46	20250204	5430	-67.81	20240812	1560	12.05	20241209	2.59	N	246250	500	76 억	387733	N	N	N	N
71	20250207	110934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1759	-30	5	-1.68	26906599	15250	60.39	1772	1787	1752	2325	1253	1789	1764.37	2.53	-9053	1845	1817	1802	1774	1759	1809	1766	77	536	500	1070	1	1	15348206	270	17.25	2.01	12	0.10	102.00	877.00	5430	20240812	-67.61	1560	20241209	12.76	2145	-18.00	20250108	1740	1.09	20250204	5430	-67.61	20240812	1560	12.76	20241209	2.59	N	246250	500	76 억	387733	N	N	N	N
72	20250207	100938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1758	-31	5	-1.73	19664030	11124	44.05	1772	1787	1758	2325	1253	1789	1767.71	2.53	-8697	1845	1817	1802	1774	1759	1809	1766	77	536	500	1070	1	1	15348206	270	17.24	2.00	12	0.07	102.00	877.00	5430	20240812	-67.62	1560	20241209	12.69	2145	-18.04	20250108	1740	1.03	20250204	5430	-67.62	20240812	1560	12.69	20241209	2.59	N	246250	500	76 억	387733	N	N	N	N
73	20250207	090944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1772	-17	5	-0.95	6610011	3735	14.79	1772	1772	1762	2325	1253	1789	1769.75	2.53	-2726	1845	1817	1802	1774	1759	1809	1766	77	536	500	1070	1	1	15348206	272	17.37	2.02	12	0.02	102.00	877.00	5430	20240812	-67.37	1560	20241209	13.59	2145	-17.39	20250108	1740	1.84	20250204	5430	-67.37	20240812	1560	13.59	20241209	2.59	N	246250	500	76 억	387733	N	N	N	N
74	20250206	160914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1789	-12	5	-0.67	44692793	24851	46.89	1801	1830	1787	2340	1261	1801	1798.47	2.52	317	1848	1824	1796	1772	1744	1836	1784	77	539	500	1080	1	1	15348206	275	17.54	2.04	12	0.16	102.00	877.00	5430	20240812	-67.05	1560	20241209	14.68	2145	-16.60	20250108	1740	2.82	20250204	5430	-67.05	20240812	1560	14.68	20241209	2.59	N	246250	500	76 억	387415	N	N	N	N
75	20250206	150918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1797	-4	5	-0.22	40968797	22772	42.97	1801	1830	1787	2340	1261	1801	1799.09	2.52	726	1848	1824	1796	1772	1744	1836	1784	77	539	500	1080	1	1	15348206	276	17.62	2.05	12	0.15	102.00	877.00	5430	20240812	-66.91	1560	20241209	15.19	2145	-16.22	20250108	1740	3.28	20250204	5430	-66.91	20240812	1560	15.19	20241209	2.59	N	246250	500	76 억	387415	N	N	N	N
76	20250206	140918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1800	-1	5	-0.06	30417422	16880	31.85	1801	1830	1788	2340	1261	1801	1801.98	2.52	770	1848	1824	1796	1772	1744	1836	1784	77	539	500	1080	1	1	15348206	276	17.65	2.05	12	0.11	102.00	877.00	5430	20240812	-66.85	1560	20241209	15.38	2145	-16.08	20250108	1740	3.45	20250204	5430	-66.85	20240812	1560	15.38	20241209	2.59	N	246250	500	76 억	387415	N	N	N	N
77	20250206	130915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1800	-1	5	-0.06	29943947	16617	31.35	1801	1830	1788	2340	1261	1801	1802.01	2.52	766	1848	1824	1796	1772	1744	1836	1784	77	539	500	1080	1	1	15348206	276	17.65	2.05	12	0.11	102.00	877.00	5430	20240812	-66.85	1560	20241209	15.38	2145	-16.08	20250108	1740	3.45	20250204	5430	-66.85	20240812	1560	15.38	20241209	2.59	N	246250	500	76 억	387415	N	N	N	N
78	20250206	120913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1806	5	2	0.28	28182547	15641	29.51	1801	1830	1788	2340	1261	1801	1801.84	2.52	847	1848	1824	1796	1772	1744	1836	1784	77	539	500	1080	1	1	15348206	277	17.71	2.06	12	0.10	102.00	877.00	5430	20240812	-66.74	1560	20241209	15.77	2145	-15.80	20250108	1740	3.79	20250204	5430	-66.74	20240812	1560	15.77	20241209	2.59	N	246250	500	76 억	387415	N	N	N	N
79	20250206	110907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1792	-9	5	-0.50	25951501	14403	27.18	1801	1830	1788	2340	1261	1801	1801.81	2.52	1210	1848	1824	1796	1772	1744	1836	1784	77	539	500	1080	1	1	15348206	275	17.57	2.04	12	0.09	102.00	877.00	5430	20240812	-67.00	1560	20241209	14.87	2145	-16.46	20250108	1740	2.99	20250204	5430	-67.00	20240812	1560	14.87	20241209	2.59	N	246250	500	76 억	387415	N	N	N	N
80	20250206	100908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1804	3	2	0.17	12493896	6912	13.04	1801	1830	1798	2340	1261	1801	1807.57	2.52	1378	1848	1824	1796	1772	1744	1836	1784	77	539	500	1080	1	1	15348206	277	17.69	2.06	12	0.05	102.00	877.00	5430	20240812	-66.78	1560	20241209	15.64	2145	-15.90	20250108	1740	3.68	20250204	5430	-66.78	20240812	1560	15.64	20241209	2.59	N	246250	500	76 억	387415	N	N	N	N
81	20250206	090920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1811	10	2	0.56	2642984	1463	2.76	1801	1820	1798	2340	1261	1801	1806.55	2.52	302	1848	1824	1796	1772	1744	1836	1784	77	539	500	1080	1	1	15348206	278	17.75	2.06	12	0.01	102.00	877.00	5430	20240812	-66.65	1560	20241209	16.09	2145	-15.57	20250108	1740	4.08	20250204	5430	-66.65	20240812	1560	16.09	20241209	2.59	N	246250	500	76 억	387415	N	N	N	N
82	20250205	160905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1801	33	2	1.87	94098349	52688	102.71	1780	1820	1768	2295	1238	1768	1785.95	2.39	20088	1826	1796	1768	1738	1710	1812	1754	77	527	500	1060	1	1	15348206	276	17.66	2.05	12	0.34	102.00	877.00	5430	20240812	-66.83	1560	20241209	15.45	2145	-16.04	20250108	1740	3.51	20250204	5430	-66.83	20240812	1560	15.45	20241209	2.63	N	246250	500	76 억	367327	N	N	N	N
83	20250205	150907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1802	34	2	1.92	89426075	50101	97.67	1780	1820	1768	2295	1238	1768	1784.92	2.39	20657	1826	1796	1768	1738	1710	1812	1754	77	527	500	1060	1	1	15348206	277	17.67	2.05	12	0.33	102.00	877.00	5430	20240812	-66.81	1560	20241209	15.51	2145	-15.99	20250108	1740	3.56	20250204	5430	-66.81	20240812	1560	15.51	20241209	2.63	N	246250	500	76 억	367327	N	N	N	N
84	20250205	140908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1806	38	2	2.15	87837158	49220	95.95	1780	1820	1768	2295	1238	1768	1784.58	2.39	20656	1826	1796	1768	1738	1710	1812	1754	77	527	500	1060	1	1	15348206	277	17.71	2.06	12	0.32	102.00	877.00	5430	20240812	-66.74	1560	20241209	15.77	2145	-15.80	20250108	1740	3.79	20250204	5430	-66.74	20240812	1560	15.77	20241209	2.63	N	246250	500	76 억	367327	N	N	N	N
85	20250205	130905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1796	28	2	1.58	81842935	45886	89.45	1780	1820	1768	2295	1238	1768	1783.61	2.39	20000	1826	1796	1768	1738	1710	1812	1754	77	527	500	1060	1	1	15348206	276	17.61	2.05	12	0.30	102.00	877.00	5430	20240812	-66.92	1560	20241209	15.13	2145	-16.27	20250108	1740	3.22	20250204	5430	-66.92	20240812	1560	15.13	20241209	2.63	N	246250	500	76 억	367327	N	N	N	N
86	20250205	120910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1811	43	2	2.43	76690705	43022	83.87	1780	1820	1768	2295	1238	1768	1782.59	2.39	19526	1826	1796	1768	1738	1710	1812	1754	77	527	500	1060	1	1	15348206	278	17.75	2.06	12	0.28	102.00	877.00	5430	20240812	-66.65	1560	20241209	16.09	2145	-15.57	20250108	1740	4.08	20250204	5430	-66.65	20240812	1560	16.09	20241209	2.63	N	246250	500	76 억	367327	N	N	N	N
87	20250205	110904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1819	51	2	2.88	64062165	36022	70.22	1780	1820	1768	2295	1238	1768	1778.42	2.39	19628	1826	1796	1768	1738	1710	1812	1754	77	527	500	1060	1	1	15348206	279	17.83	2.07	12	0.23	102.00	877.00	5430	20240812	-66.50	1560	20241209	16.60	2145	-15.20	20250108	1740	4.54	20250204	5430	-66.50	20240812	1560	16.60	20241209	2.63	N	246250	500	76 억	367327	N	N	N	N
88	20250205	100916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1778	10	2	0.57	38785258	21870	42.63	1780	1794	1768	2295	1238	1768	1773.45	2.39	9642	1826	1796	1768	1738	1710	1812	1754	77	527	500	1060	1	1	15348206	273	17.43	2.03	12	0.14	102.00	877.00	5430	20240812	-67.26	1560	20241209	13.97	2145	-17.11	20250108	1740	2.18	20250204	5430	-67.26	20240812	1560	13.97	20241209	2.63	N	246250	500	76 억	367327	N	N	N	N
89	20250205	090920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1775	7	2	0.40	5015892	2819	5.50	1780	1794	1770	2295	1238	1768	1779.32	2.39	477	1826	1796	1768	1738	1710	1812	1754	77	527	500	1060	1	1	15348206	272	17.40	2.02	12	0.02	102.00	877.00	5430	20240812	-67.31	1560	20241209	13.78	2145	-17.25	20250108	1740	2.01	20250204	5430	-67.31	20240812	1560	13.78	20241209	2.63	N	246250	500	76 억	367327	N	N	N	N
90	20250204	160846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1768	1	2	0.06	90590720	51254	74.20	1767	1798	1740	2295	1237	1767	1767.48	2.32	11709	1900	1833	1788	1721	1676	1811	1699	77	528	500	1060	1	1	15348206	271	17.33	2.02	12	0.33	102.00	877.00	5430	20240812	-67.44	1560	20241209	13.33	2145	-17.58	20250108	1740	1.61	20250204	5430	-67.44	20240812	1560	13.33	20241209	2.60	N	246250	500	76 억	355618	N	N	N	N
91	20250204	150858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1766	-1	5	-0.06	86430063	48905	70.80	1767	1798	1740	2295	1237	1767	1767.31	2.32	11765	1900	1833	1788	1721	1676	1811	1699	77	528	500	1060	1	1	15348206	271	17.31	2.01	12	0.32	102.00	877.00	5430	20240812	-67.48	1560	20241209	13.21	2145	-17.67	20250108	1740	1.49	20250204	5430	-67.48	20240812	1560	13.21	20241209	2.60	N	246250	500	76 억	355618	N	N	N	N
92	20250204	140857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1780	13	2	0.74	60615601	34240	49.57	1767	1798	1740	2295	1237	1767	1770.32	2.32	11156	1900	1833	1788	1721	1676	1811	1699	77	528	500	1060	1	1	15348206	273	17.45	2.03	12	0.22	102.00	877.00	5430	20240812	-67.22	1560	20241209	14.10	2145	-17.02	20250108	1740	2.30	20250204	5430	-67.22	20240812	1560	14.10	20241209	2.60	N	246250	500	76 억	355618	N	N	N	N
93	20250204	130900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1794	27	2	1.53	58918771	33289	48.19	1767	1798	1740	2295	1237	1767	1769.92	2.32	11175	1900	1833	1788	1721	1676	1811	1699	77	528	500	1060	1	1	15348206	275	17.59	2.05	12	0.22	102.00	877.00	5430	20240812	-66.96	1560	20241209	15.00	2145	-16.36	20250108	1740	3.10	20250204	5430	-66.96	20240812	1560	15.00	20241209	2.60	N	246250	500	76 억	355618	N	N	N	N
94	20250204	120909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1794	27	2	1.53	51223348	28973	41.94	1767	1798	1740	2295	1237	1767	1767.97	2.32	11157	1900	1833	1788	1721	1676	1811	1699	77	528	500	1060	1	1	15348206	275	17.59	2.05	12	0.19	102.00	877.00	5430	20240812	-66.96	1560	20241209	15.00	2145	-16.36	20250108	1740	3.10	20250204	5430	-66.96	20240812	1560	15.00	20241209	2.60	N	246250	500	76 억	355618	N	N	N	N
95	20250204	110850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1774	7	2	0.40	29721061	16901	24.47	1767	1780	1740	2295	1237	1767	1758.54	2.32	6157	1900	1833	1788	1721	1676	1811	1699	77	528	500	1060	1	1	15348206	272	17.39	2.02	12	0.11	102.00	877.00	5430	20240812	-67.33	1560	20241209	13.72	2145	-17.30	20250108	1740	1.95	20250204	5430	-67.33	20240812	1560	13.72	20241209	2.60	N	246250	500	76 억	355618	N	N	N	N
96	20250204	100856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1776	9	2	0.51	24744912	14097	20.41	1767	1776	1740	2295	1237	1767	1755.33	2.32	4466	1900	1833	1788	1721	1676	1811	1699	77	528	500	1060	1	1	15348206	273	17.41	2.03	12	0.09	102.00	877.00	5430	20240812	-67.29	1560	20241209	13.85	2145	-17.20	20250108	1740	2.07	20250204	5430	-67.29	20240812	1560	13.85	20241209	2.60	N	246250	500	76 억	355618	N	N	N	N
97	20250204	090856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1767	0	3	0.00	9347945	5328	7.71	1767	1767	1745	2295	1237	1767	1754.49	2.32	1782	1900	1833	1788	1721	1676	1811	1699	77	528	500	1060	1	1	15348206	271	17.32	2.01	12	0.03	102.00	877.00	5430	20240812	-67.46	1560	20241209	13.27	2145	-17.62	20250108	1743	1.38	20250203	5430	-67.46	20240812	1560	13.27	20241209	2.60	N	246250	500	76 억	355618	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History