KissMeData/263700/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	161045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	-25	5	-0.98	74644170	29599	131.51	2535	2560	2500	3320	1790	2555	2521.84	0.75	945	2695	2625	2540	2470	2385	2660	2505	98	765	500	1580	5	1	19414200	491	-2.01	0.72	12	0.15	-1260.00	3536.00	7800	20240220	-67.56	1980	20241209	27.78	2780	-8.99	20250103	2235	13.20	20250203	7800	-67.56	20240220	1980	27.78	20241209	1.66	N	263700	500	98 억	145797	N	N	N	N
3	20250219	151049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	-20	5	-0.78	70030735	27770	123.38	2535	2560	2500	3320	1790	2555	2521.81	0.75	1096	2695	2625	2540	2470	2385	2660	2505	98	765	500	1580	5	1	19414200	492	-2.01	0.72	12	0.14	-1260.00	3536.00	7800	20240220	-67.50	1980	20241209	28.03	2780	-8.81	20250103	2235	13.42	20250203	7800	-67.50	20240220	1980	28.03	20241209	1.66	N	263700	500	98 억	145797	N	N	N	N
4	20250219	141045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	-45	5	-1.76	58293020	23110	102.68	2535	2560	2500	3320	1790	2555	2522.42	0.75	-693	2695	2625	2540	2470	2385	2660	2505	98	765	500	1580	5	1	19414200	487	-1.99	0.71	12	0.12	-1260.00	3536.00	7800	20240220	-67.82	1980	20241209	26.77	2780	-9.71	20250103	2235	12.30	20250203	7800	-67.82	20240220	1980	26.77	20241209	1.66	N	263700	500	98 억	145797	N	N	N	N
5	20250219	131046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2525	-30	5	-1.17	53851885	21342	94.82	2535	2560	2500	3320	1790	2555	2523.28	0.75	-1207	2695	2625	2540	2470	2385	2660	2505	98	765	500	1580	5	1	19414200	490	-2.00	0.71	12	0.11	-1260.00	3536.00	7800	20240220	-67.63	1980	20241209	27.53	2780	-9.17	20250103	2235	12.98	20250203	7800	-67.63	20240220	1980	27.53	20241209	1.66	N	263700	500	98 억	145797	N	N	N	N
6	20250219	121046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	-45	5	-1.76	48059820	19035	84.57	2535	2560	2500	3320	1790	2555	2524.81	0.75	-1160	2695	2625	2540	2470	2385	2660	2505	98	765	500	1580	5	1	19414200	487	-1.99	0.71	12	0.10	-1260.00	3536.00	7800	20240220	-67.82	1980	20241209	26.77	2780	-9.71	20250103	2235	12.30	20250203	7800	-67.82	20240220	1980	26.77	20241209	1.66	N	263700	500	98 억	145797	N	N	N	N
7	20250219	111047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	-55	5	-2.15	45400715	17979	79.88	2535	2560	2500	3320	1790	2555	2525.21	0.75	-1206	2695	2625	2540	2470	2385	2660	2505	98	765	500	1580	5	1	19414200	485	-1.98	0.71	12	0.09	-1260.00	3536.00	7800	20240220	-67.95	1980	20241209	26.26	2780	-10.07	20250103	2235	11.86	20250203	7800	-67.95	20240220	1980	26.26	20241209	1.66	N	263700	500	98 억	145797	N	N	N	N
8	20250219	101047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	-5	5	-0.20	16968240	6693	29.74	2535	2560	2505	3320	1790	2555	2535.22	0.75	-1636	2695	2625	2540	2470	2385	2660	2505	98	765	500	1580	5	1	19414200	495	-2.02	0.72	12	0.03	-1260.00	3536.00	7800	20240220	-67.31	1980	20241209	28.79	2780	-8.27	20250103	2235	14.09	20250203	7800	-67.31	20240220	1980	28.79	20241209	1.66	N	263700	500	98 억	145797	N	N	N	N
9	20250219	091048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	-45	5	-1.76	9671205	3814	16.95	2535	2560	2505	3320	1790	2555	2535.71	0.75	-1335	2695	2625	2540	2470	2385	2660	2505	98	765	500	1580	5	1	19414200	487	-1.99	0.71	12	0.02	-1260.00	3536.00	7800	20240220	-67.82	1980	20241209	26.77	2780	-9.71	20250103	2235	12.30	20250203	7800	-67.82	20240220	1980	26.77	20241209	1.66	N	263700	500	98 억	145797	N	N	N	N
10	20250218	161042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	55	2	2.20	57118980	22507	44.44	2500	2610	2455	3250	1750	2500	2537.83	0.77	-4062	2706	2602	2516	2412	2326	2655	2465	98	750	500	1550	5	1	19414200	496	-2.03	0.72	12	0.12	-1260.00	3536.00	7800	20240220	-67.24	1980	20241209	29.04	2780	-8.09	20250103	2235	14.32	20250203	7800	-67.24	20240220	1980	29.04	20241209	1.67	N	263700	500	98 억	149859	N	N	N	N
11	20250218	151044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	40	2	1.60	54154335	21346	42.15	2500	2610	2455	3250	1750	2500	2536.98	0.77	-3338	2706	2602	2516	2412	2326	2655	2465	98	750	500	1550	5	1	19414200	493	-2.02	0.72	12	0.11	-1260.00	3536.00	7800	20240220	-67.44	1980	20241209	28.28	2780	-8.63	20250103	2235	13.65	20250203	7800	-67.44	20240220	1980	28.28	20241209	1.67	N	263700	500	98 억	149859	N	N	N	N
12	20250218	141045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	45	2	1.80	46711280	18423	36.38	2500	2610	2455	3250	1750	2500	2535.49	0.77	-3143	2706	2602	2516	2412	2326	2655	2465	98	750	500	1550	5	1	19414200	494	-2.02	0.72	12	0.09	-1260.00	3536.00	7800	20240220	-67.37	1980	20241209	28.54	2780	-8.45	20250103	2235	13.87	20250203	7800	-67.37	20240220	1980	28.54	20241209	1.67	N	263700	500	98 억	149859	N	N	N	N
13	20250218	131042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	35	2	1.40	36202230	14291	28.22	2500	2610	2455	3250	1750	2500	2533.22	0.77	-2977	2706	2602	2516	2412	2326	2655	2465	98	750	500	1550	5	1	19414200	492	-2.01	0.72	12	0.07	-1260.00	3536.00	7800	20240220	-67.50	1980	20241209	28.03	2780	-8.81	20250103	2235	13.42	20250203	7800	-67.50	20240220	1980	28.03	20241209	1.67	N	263700	500	98 억	149859	N	N	N	N
14	20250218	121045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	45	2	1.80	33926105	13396	26.45	2500	2610	2455	3250	1750	2500	2532.55	0.77	-2717	2706	2602	2516	2412	2326	2655	2465	98	750	500	1550	5	1	19414200	494	-2.02	0.72	12	0.07	-1260.00	3536.00	7800	20240220	-67.37	1980	20241209	28.54	2780	-8.45	20250103	2235	13.87	20250203	7800	-67.37	20240220	1980	28.54	20241209	1.67	N	263700	500	98 억	149859	N	N	N	N
15	20250218	111042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	55	2	2.20	30973095	12236	24.16	2500	2610	2455	3250	1750	2500	2531.31	0.77	-2541	2706	2602	2516	2412	2326	2655	2465	98	750	500	1550	5	1	19414200	496	-2.03	0.72	12	0.06	-1260.00	3536.00	7800	20240220	-67.24	1980	20241209	29.04	2780	-8.09	20250103	2235	14.32	20250203	7800	-67.24	20240220	1980	29.04	20241209	1.67	N	263700	500	98 억	149859	N	N	N	N
16	20250218	101042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	0	3	0.00	10672720	4325	8.54	2500	2500	2455	3250	1750	2500	2467.68	0.77	-1173	2706	2602	2516	2412	2326	2655	2465	98	750	500	1550	5	1	19414200	485	-1.98	0.71	12	0.02	-1260.00	3536.00	7800	20240220	-67.95	1980	20241209	26.26	2780	-10.07	20250103	2235	11.86	20250203	7800	-67.95	20240220	1980	26.26	20241209	1.67	N	263700	500	98 억	149859	N	N	N	N
17	20250218	091045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2490	-10	5	-0.40	546060	219	0.43	2500	2500	2490	3250	1750	2500	2493.42	0.77	-132	2706	2602	2516	2412	2326	2655	2465	98	750	500	1550	5	1	19414200	483	-1.98	0.70	12	0.00	-1260.00	3536.00	7800	20240220	-68.08	1980	20241209	25.76	2780	-10.43	20250103	2235	11.41	20250203	7800	-68.08	20240220	1980	25.76	20241209	1.67	N	263700	500	98 억	149859	N	N	N	N
18	20250217	161042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	70	2	2.88	128171690	50637	369.48	2430	2620	2430	3155	1705	2430	2531.19	0.77	477	2510	2470	2435	2395	2360	2452	2377	98	725	500	1500	5	1	19414200	485	-1.98	0.71	12	0.26	-1260.00	3536.00	7800	20240220	-67.95	1980	20241209	26.26	2780	-10.07	20250103	2235	11.86	20250203	7800	-67.95	20240220	1980	26.26	20241209	1.66	N	263700	500	98 억	149547	N	N	N	N
19	20250217	151041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2470	40	2	1.65	122359175	48308	352.48	2430	2620	2430	3155	1705	2430	2532.90	0.77	1005	2510	2470	2435	2395	2360	2452	2377	98	725	500	1500	5	1	19414200	480	-1.96	0.70	12	0.25	-1260.00	3536.00	7800	20240220	-68.33	1980	20241209	24.75	2780	-11.15	20250103	2235	10.51	20250203	7800	-68.33	20240220	1980	24.75	20241209	1.66	N	263700	500	98 억	149547	N	N	N	N
20	20250217	141039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	70	2	2.88	107125785	42170	307.70	2430	2620	2430	3155	1705	2430	2540.33	0.77	-11	2510	2470	2435	2395	2360	2452	2377	98	725	500	1500	5	1	19414200	485	-1.98	0.71	12	0.22	-1260.00	3536.00	7800	20240220	-67.95	1980	20241209	26.26	2780	-10.07	20250103	2235	11.86	20250203	7800	-67.95	20240220	1980	26.26	20241209	1.66	N	263700	500	98 억	149547	N	N	N	N
21	20250217	131043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2525	95	2	3.91	103353125	40664	296.71	2430	2620	2430	3155	1705	2430	2541.64	0.77	-35	2510	2470	2435	2395	2360	2452	2377	98	725	500	1500	5	1	19414200	490	-2.00	0.71	12	0.21	-1260.00	3536.00	7800	20240220	-67.63	1980	20241209	27.53	2780	-9.17	20250103	2235	12.98	20250203	7800	-67.63	20240220	1980	27.53	20241209	1.66	N	263700	500	98 억	149547	N	N	N	N
22	20250217	121043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	85	2	3.50	99292185	39056	284.98	2430	2620	2430	3155	1705	2430	2542.30	0.77	-133	2510	2470	2435	2395	2360	2452	2377	98	725	500	1500	5	1	19414200	488	-2.00	0.71	12	0.20	-1260.00	3536.00	7800	20240220	-67.76	1980	20241209	27.02	2780	-9.53	20250103	2235	12.53	20250203	7800	-67.76	20240220	1980	27.02	20241209	1.66	N	263700	500	98 억	149547	N	N	N	N
23	20250217	111041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	110	2	4.53	92161530	36238	264.41	2430	2620	2430	3155	1705	2430	2543.23	0.77	-230	2510	2470	2435	2395	2360	2452	2377	98	725	500	1500	5	1	19414200	493	-2.02	0.72	12	0.19	-1260.00	3536.00	7800	20240220	-67.44	1980	20241209	28.28	2780	-8.63	20250103	2235	13.65	20250203	7800	-67.44	20240220	1980	28.28	20241209	1.66	N	263700	500	98 억	149547	N	N	N	N
24	20250217	101039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	105	2	4.32	79258750	31166	227.41	2430	2620	2430	3155	1705	2430	2543.12	0.77	116	2510	2470	2435	2395	2360	2452	2377	98	725	500	1500	5	1	19414200	492	-2.01	0.72	12	0.16	-1260.00	3536.00	7800	20240220	-67.50	1980	20241209	28.03	2780	-8.81	20250103	2235	13.42	20250203	7800	-67.50	20240220	1980	28.03	20241209	1.66	N	263700	500	98 억	149547	N	N	N	N
25	20250217	091041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	75	2	3.09	17710740	7138	52.08	2430	2510	2430	3155	1705	2430	2481.19	0.77	-1495	2510	2470	2435	2395	2360	2452	2377	98	725	500	1500	5	1	19414200	486	-1.99	0.71	12	0.04	-1260.00	3536.00	7800	20240220	-67.88	1980	20241209	26.52	2780	-9.89	20250103	2235	12.08	20250203	7800	-67.88	20240220	1980	26.52	20241209	1.66	N	263700	500	98 억	149547	N	N	N	N
26	20250214	161034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2430	-10	5	-0.41	33195950	13705	39.59	2440	2475	2400	3170	1710	2440	2422.18	0.78	-1398	2533	2486	2433	2386	2333	2510	2410	98	730	500	1510	5	1	19414200	472	-1.93	0.69	12	0.07	-1260.00	3536.00	7800	20240220	-68.85	1980	20241209	22.73	2780	-12.59	20250103	2235	8.72	20250203	7800	-68.85	20240220	1980	22.73	20241209	1.67	N	263700	500	98 억	150945	N	N	N	N
27	20250214	151033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2440	0	3	0.00	29762120	12292	35.51	2440	2475	2400	3170	1710	2440	2421.26	0.78	-1119	2533	2486	2433	2386	2333	2510	2410	98	730	500	1510	5	1	19414200	474	-1.94	0.69	12	0.06	-1260.00	3536.00	7800	20240220	-68.72	1980	20241209	23.23	2780	-12.23	20250103	2235	9.17	20250203	7800	-68.72	20240220	1980	23.23	20241209	1.67	N	263700	500	98 억	150945	N	N	N	N
28	20250214	141034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2445	5	2	0.20	28419335	11741	33.92	2440	2475	2400	3170	1710	2440	2420.52	0.78	-1245	2533	2486	2433	2386	2333	2510	2410	98	730	500	1510	5	1	19414200	475	-1.94	0.69	12	0.06	-1260.00	3536.00	7800	20240220	-68.65	1980	20241209	23.48	2780	-12.05	20250103	2235	9.40	20250203	7800	-68.65	20240220	1980	23.48	20241209	1.67	N	263700	500	98 억	150945	N	N	N	N
29	20250214	131037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2435	-5	5	-0.20	26287825	10864	31.38	2440	2475	2400	3170	1710	2440	2419.72	0.78	-1325	2533	2486	2433	2386	2333	2510	2410	98	730	500	1510	5	1	19414200	473	-1.93	0.69	12	0.06	-1260.00	3536.00	7800	20240220	-68.78	1980	20241209	22.98	2780	-12.41	20250103	2235	8.95	20250203	7800	-68.78	20240220	1980	22.98	20241209	1.67	N	263700	500	98 억	150945	N	N	N	N
30	20250214	121033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2435	-5	5	-0.20	24797160	10249	29.61	2440	2475	2400	3170	1710	2440	2419.47	0.78	-1430	2533	2486	2433	2386	2333	2510	2410	98	730	500	1510	5	1	19414200	473	-1.93	0.69	12	0.05	-1260.00	3536.00	7800	20240220	-68.78	1980	20241209	22.98	2780	-12.41	20250103	2235	8.95	20250203	7800	-68.78	20240220	1980	22.98	20241209	1.67	N	263700	500	98 억	150945	N	N	N	N
31	20250214	111030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	-25	5	-1.02	20892490	8637	24.95	2440	2475	2400	3170	1710	2440	2418.95	0.78	-931	2533	2486	2433	2386	2333	2510	2410	98	730	500	1510	5	1	19414200	469	-1.92	0.68	12	0.04	-1260.00	3536.00	7800	20240220	-69.04	1980	20241209	21.97	2780	-13.13	20250103	2235	8.05	20250203	7800	-69.04	20240220	1980	21.97	20241209	1.67	N	263700	500	98 억	150945	N	N	N	N
32	20250214	101031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2410	-30	5	-1.23	12390235	5105	14.75	2440	2475	2405	3170	1710	2440	2427.08	0.78	-1021	2533	2486	2433	2386	2333	2510	2410	98	730	500	1510	5	1	19414200	468	-1.91	0.68	12	0.03	-1260.00	3536.00	7800	20240220	-69.10	1980	20241209	21.72	2780	-13.31	20250103	2235	7.83	20250203	7800	-69.10	20240220	1980	21.72	20241209	1.67	N	263700	500	98 억	150945	N	N	N	N
33	20250214	091036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2465	25	2	1.02	2577065	1053	3.04	2440	2475	2435	3170	1710	2440	2447.36	0.78	-260	2533	2486	2433	2386	2333	2510	2410	98	730	500	1510	5	1	19414200	479	-1.96	0.70	12	0.01	-1260.00	3536.00	7800	20240220	-68.40	1980	20241209	24.49	2780	-11.33	20250103	2235	10.29	20250203	7800	-68.40	20240220	1980	24.49	20241209	1.67	N	263700	500	98 억	150945	N	N	N	N
34	20250213	161025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2440	-15	5	-0.61	82368380	33787	88.04	2425	2480	2380	3190	1720	2455	2437.87	0.78	-1297	2541	2497	2436	2392	2331	2520	2415	98	735	500	1520	5	1	19414200	474	-1.94	0.69	12	0.17	-1260.00	3536.00	7800	20240220	-68.72	1980	20241209	23.23	2780	-12.23	20250103	2235	9.17	20250203	7800	-68.72	20240220	1980	23.23	20241209	1.68	N	263700	500	98 억	152242	N	N	N	N
35	20250213	151026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2455	0	3	0.00	79449355	32592	84.93	2425	2480	2380	3190	1720	2455	2437.69	0.78	-627	2541	2497	2436	2392	2331	2520	2415	98	735	500	1520	5	1	19414200	477	-1.95	0.69	12	0.17	-1260.00	3536.00	7800	20240220	-68.53	1980	20241209	23.99	2780	-11.69	20250103	2235	9.84	20250203	7800	-68.53	20240220	1980	23.99	20241209	1.68	N	263700	500	98 억	152242	N	N	N	N
36	20250213	141023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2445	-10	5	-0.41	71762315	29440	76.71	2425	2480	2380	3190	1720	2455	2437.58	0.78	-448	2541	2497	2436	2392	2331	2520	2415	98	735	500	1520	5	1	19414200	475	-1.94	0.69	12	0.15	-1260.00	3536.00	7800	20240220	-68.65	1980	20241209	23.48	2780	-12.05	20250103	2235	9.40	20250203	7800	-68.65	20240220	1980	23.48	20241209	1.68	N	263700	500	98 억	152242	N	N	N	N
37	20250213	131025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2470	15	2	0.61	61425475	25230	65.74	2425	2470	2380	3190	1720	2455	2434.62	0.78	-794	2541	2497	2436	2392	2331	2520	2415	98	735	500	1520	5	1	19414200	480	-1.96	0.70	12	0.13	-1260.00	3536.00	7800	20240220	-68.33	1980	20241209	24.75	2780	-11.15	20250103	2235	10.51	20250203	7800	-68.33	20240220	1980	24.75	20241209	1.68	N	263700	500	98 억	152242	N	N	N	N
38	20250213	121023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2430	-25	5	-1.02	49808165	20504	53.43	2425	2465	2380	3190	1720	2455	2429.19	0.78	1022	2541	2497	2436	2392	2331	2520	2415	98	735	500	1520	5	1	19414200	472	-1.93	0.69	12	0.11	-1260.00	3536.00	7800	20240220	-68.85	1980	20241209	22.73	2780	-12.59	20250103	2235	8.72	20250203	7800	-68.85	20240220	1980	22.73	20241209	1.68	N	263700	500	98 억	152242	N	N	N	N
39	20250213	111022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2430	-25	5	-1.02	41632400	17138	44.66	2425	2465	2380	3190	1720	2455	2429.24	0.78	2964	2541	2497	2436	2392	2331	2520	2415	98	735	500	1520	5	1	19414200	472	-1.93	0.69	12	0.09	-1260.00	3536.00	7800	20240220	-68.85	1980	20241209	22.73	2780	-12.59	20250103	2235	8.72	20250203	7800	-68.85	20240220	1980	22.73	20241209	1.68	N	263700	500	98 억	152242	N	N	N	N
40	20250213	101023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2445	-10	5	-0.41	13829325	5641	14.70	2425	2465	2425	3190	1720	2455	2451.57	0.78	-704	2541	2497	2436	2392	2331	2520	2415	98	735	500	1520	5	1	19414200	475	-1.94	0.69	12	0.03	-1260.00	3536.00	7800	20240220	-68.65	1980	20241209	23.48	2780	-12.05	20250103	2235	9.40	20250203	7800	-68.65	20240220	1980	23.48	20241209	1.68	N	263700	500	98 억	152242	N	N	N	N
41	20250213	091018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2450	-5	5	-0.20	5087665	2078	5.41	2425	2450	2425	3190	1720	2455	2448.35	0.78	175	2541	2497	2436	2392	2331	2520	2415	98	735	500	1520	5	1	19414200	476	-1.94	0.69	12	0.01	-1260.00	3536.00	7800	20240220	-68.59	1980	20241209	23.74	2780	-11.87	20250103	2235	9.62	20250203	7800	-68.59	20240220	1980	23.74	20241209	1.68	N	263700	500	98 억	152242	N	N	N	N
42	20250212	161016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2455	60	2	2.51	93490990	38195	136.07	2400	2480	2375	3110	1680	2395	2447.73	0.79	-1152	2471	2432	2371	2332	2271	2452	2352	98	715	500	1480	5	1	19414200	477	-1.95	0.69	12	0.20	-1260.00	3536.00	7800	20240220	-68.53	1980	20241209	23.99	2780	-11.69	20250103	2235	9.84	20250203	7800	-68.53	20240220	1980	23.99	20241209	1.67	N	263700	500	98 억	153468	N	N	N	N
43	20250212	151014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2450	55	2	2.30	90810565	37101	132.17	2400	2480	2375	3110	1680	2395	2447.66	0.79	-946	2471	2432	2371	2332	2271	2452	2352	98	715	500	1480	5	1	19414200	476	-1.94	0.69	12	0.19	-1260.00	3536.00	7800	20240220	-68.59	1980	20241209	23.74	2780	-11.87	20250103	2235	9.62	20250203	7800	-68.59	20240220	1980	23.74	20241209	1.67	N	263700	500	98 억	153468	N	N	N	N
44	20250212	141016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2450	55	2	2.30	87230265	35636	126.95	2400	2480	2375	3110	1680	2395	2447.81	0.79	-886	2471	2432	2371	2332	2271	2452	2352	98	715	500	1480	5	1	19414200	476	-1.94	0.69	12	0.18	-1260.00	3536.00	7800	20240220	-68.59	1980	20241209	23.74	2780	-11.87	20250103	2235	9.62	20250203	7800	-68.59	20240220	1980	23.74	20241209	1.67	N	263700	500	98 억	153468	N	N	N	N
45	20250212	131019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2430	35	2	1.46	81397150	33238	118.41	2400	2480	2375	3110	1680	2395	2448.92	0.79	-888	2471	2432	2371	2332	2271	2452	2352	98	715	500	1480	5	1	19414200	472	-1.93	0.69	12	0.17	-1260.00	3536.00	7800	20240220	-68.85	1980	20241209	22.73	2780	-12.59	20250103	2235	8.72	20250203	7800	-68.85	20240220	1980	22.73	20241209	1.67	N	263700	500	98 억	153468	N	N	N	N
46	20250212	121015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2470	75	2	3.13	53210955	21794	77.64	2400	2475	2375	3110	1680	2395	2441.54	0.79	-2022	2471	2432	2371	2332	2271	2452	2352	98	715	500	1480	5	1	19414200	480	-1.96	0.70	12	0.11	-1260.00	3536.00	7800	20240220	-68.33	1980	20241209	24.75	2780	-11.15	20250103	2235	10.51	20250203	7800	-68.33	20240220	1980	24.75	20241209	1.67	N	263700	500	98 억	153468	N	N	N	N
47	20250212	111013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2455	60	2	2.51	41291815	16956	60.40	2400	2470	2375	3110	1680	2395	2435.23	0.79	-2733	2471	2432	2371	2332	2271	2452	2352	98	715	500	1480	5	1	19414200	477	-1.95	0.69	12	0.09	-1260.00	3536.00	7800	20240220	-68.53	1980	20241209	23.99	2780	-11.69	20250103	2235	9.84	20250203	7800	-68.53	20240220	1980	23.99	20241209	1.67	N	263700	500	98 억	153468	N	N	N	N
48	20250212	101008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2440	45	2	1.88	39302465	16143	57.51	2400	2470	2375	3110	1680	2395	2434.64	0.79	-2857	2471	2432	2371	2332	2271	2452	2352	98	715	500	1480	5	1	19414200	474	-1.94	0.69	12	0.08	-1260.00	3536.00	7800	20240220	-68.72	1980	20241209	23.23	2780	-12.23	20250103	2235	9.17	20250203	7800	-68.72	20240220	1980	23.23	20241209	1.67	N	263700	500	98 억	153468	N	N	N	N
49	20250212	090940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	5	2	0.21	2950725	1230	4.38	2400	2405	2385	3110	1680	2395	2398.96	0.79	-783	2471	2432	2371	2332	2271	2452	2352	98	715	500	1480	5	1	19414200	466	-1.90	0.68	12	0.01	-1260.00	3536.00	7800	20240220	-69.23	1980	20241209	21.21	2780	-13.67	20250103	2235	7.38	20250203	7800	-69.23	20240220	1980	21.21	20241209	1.67	N	263700	500	98 억	153468	N	N	N	N
50	20250211	161019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	55	2	2.35	66397770	28070	52.15	2325	2410	2310	3040	1640	2340	2365.43	0.79	-958	2473	2406	2323	2256	2173	2365	2215	98	700	500	1450	5	1	19414200	465	-1.90	0.68	12	0.14	-1260.00	3536.00	7800	20240220	-69.29	1980	20241209	20.96	2780	-13.85	20250103	2235	7.16	20250203	7800	-69.29	20240220	1980	20.96	20241209	1.68	N	263700	500	98 억	154282	N	N	N	N
51	20250211	151018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	55	2	2.35	57637915	24398	45.33	2325	2410	2310	3040	1640	2340	2362.40	0.79	-776	2473	2406	2323	2256	2173	2365	2215	98	700	500	1450	5	1	19414200	465	-1.90	0.68	12	0.13	-1260.00	3536.00	7800	20240220	-69.29	1980	20241209	20.96	2780	-13.85	20250103	2235	7.16	20250203	7800	-69.29	20240220	1980	20.96	20241209	1.68	N	263700	500	98 억	154282	N	N	N	N
52	20250211	141017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	50	2	2.14	53244270	22558	41.91	2325	2410	2310	3040	1640	2340	2360.33	0.79	-742	2473	2406	2323	2256	2173	2365	2215	98	700	500	1450	5	1	19414200	464	-1.90	0.68	12	0.12	-1260.00	3536.00	7800	20240220	-69.36	1980	20241209	20.71	2780	-14.03	20250103	2235	6.94	20250203	7800	-69.36	20240220	1980	20.71	20241209	1.68	N	263700	500	98 억	154282	N	N	N	N
53	20250211	131018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	55	2	2.35	40788980	17358	32.25	2325	2400	2310	3040	1640	2340	2349.87	0.79	-7	2473	2406	2323	2256	2173	2365	2215	98	700	500	1450	5	1	19414200	465	-1.90	0.68	12	0.09	-1260.00	3536.00	7800	20240220	-69.29	1980	20241209	20.96	2780	-13.85	20250103	2235	7.16	20250203	7800	-69.29	20240220	1980	20.96	20241209	1.68	N	263700	500	98 억	154282	N	N	N	N
54	20250211	121016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	55	2	2.35	40210785	17116	31.80	2325	2400	2310	3040	1640	2340	2349.31	0.79	94	2473	2406	2323	2256	2173	2365	2215	98	700	500	1450	5	1	19414200	465	-1.90	0.68	12	0.09	-1260.00	3536.00	7800	20240220	-69.29	1980	20241209	20.96	2780	-13.85	20250103	2235	7.16	20250203	7800	-69.29	20240220	1980	20.96	20241209	1.68	N	263700	500	98 억	154282	N	N	N	N
55	20250211	111018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	60	2	2.56	36495255	15564	28.91	2325	2400	2310	3040	1640	2340	2344.85	0.79	95	2473	2406	2323	2256	2173	2365	2215	98	700	500	1450	5	1	19414200	466	-1.90	0.68	12	0.08	-1260.00	3536.00	7800	20240220	-69.23	1980	20241209	21.21	2780	-13.67	20250103	2235	7.38	20250203	7800	-69.23	20240220	1980	21.21	20241209	1.68	N	263700	500	98 억	154282	N	N	N	N
56	20250211	101018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	50	2	2.14	28704045	12289	22.83	2325	2390	2310	3040	1640	2340	2335.75	0.79	487	2473	2406	2323	2256	2173	2365	2215	98	700	500	1450	5	1	19414200	464	-1.90	0.68	12	0.06	-1260.00	3536.00	7800	20240220	-69.36	1980	20241209	20.71	2780	-14.03	20250103	2235	6.94	20250203	7800	-69.36	20240220	1980	20.71	20241209	1.68	N	263700	500	98 억	154282	N	N	N	N
57	20250211	091022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	-10	5	-0.43	19800100	8521	15.83	2325	2330	2310	3040	1640	2340	2323.68	0.79	1423	2473	2406	2323	2256	2173	2365	2215	98	700	500	1450	5	1	19414200	452	-1.85	0.66	12	0.04	-1260.00	3536.00	7800	20240220	-70.13	1980	20241209	17.68	2780	-16.19	20250103	2235	4.25	20250203	7800	-70.13	20240220	1980	17.68	20241209	1.68	N	263700	500	98 억	154282	N	N	N	N
58	20250210	161012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	-50	5	-2.09	125231920	53827	217.01	2390	2390	2240	3105	1675	2390	2326.56	0.76	7284	2436	2412	2386	2362	2336	2415	2365	98	715	500	1480	5	1	19414200	454	-1.86	0.66	12	0.28	-1260.00	3536.00	7800	20240220	-70.00	1980	20241209	18.18	2780	-15.83	20250103	2235	4.70	20250203	7800	-70.00	20240220	1980	18.18	20241209	1.69	N	263700	500	98 억	146989	N	N	N	N
59	20250210	151011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	-50	5	-2.09	121426175	52200	210.45	2390	2390	2240	3105	1675	2390	2326.17	0.76	7288	2436	2412	2386	2362	2336	2415	2365	98	715	500	1480	5	1	19414200	454	-1.86	0.66	12	0.27	-1260.00	3536.00	7800	20240220	-70.00	1980	20241209	18.18	2780	-15.83	20250103	2235	4.70	20250203	7800	-70.00	20240220	1980	18.18	20241209	1.69	N	263700	500	98 억	146989	N	N	N	N
60	20250210	141010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2315	-75	5	-3.14	114402120	49182	198.28	2390	2390	2240	3105	1675	2390	2326.10	0.76	7378	2436	2412	2386	2362	2336	2415	2365	98	715	500	1480	5	1	19414200	449	-1.84	0.65	12	0.25	-1260.00	3536.00	7800	20240220	-70.32	1980	20241209	16.92	2780	-16.73	20250103	2235	3.58	20250203	7800	-70.32	20240220	1980	16.92	20241209	1.69	N	263700	500	98 억	146989	N	N	N	N
61	20250210	131013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	-70	5	-2.93	108951175	46836	188.82	2390	2390	2240	3105	1675	2390	2326.23	0.76	6709	2436	2412	2386	2362	2336	2415	2365	98	715	500	1480	5	1	19414200	450	-1.84	0.66	12	0.24	-1260.00	3536.00	7800	20240220	-70.26	1980	20241209	17.17	2780	-16.55	20250103	2235	3.80	20250203	7800	-70.26	20240220	1980	17.17	20241209	1.69	N	263700	500	98 억	146989	N	N	N	N
62	20250210	121008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2310	-80	5	-3.35	87428110	37513	151.24	2390	2390	2240	3105	1675	2390	2330.61	0.76	5746	2436	2412	2386	2362	2336	2415	2365	98	715	500	1480	5	1	19414200	448	-1.83	0.65	12	0.19	-1260.00	3536.00	7800	20240220	-70.38	1980	20241209	16.67	2780	-16.91	20250103	2235	3.36	20250203	7800	-70.38	20240220	1980	16.67	20241209	1.69	N	263700	500	98 억	146989	N	N	N	N
63	20250210	111004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	-5	5	-0.21	21634705	9164	36.95	2390	2390	2335	3105	1675	2390	2360.84	0.76	-409	2436	2412	2386	2362	2336	2415	2365	98	715	500	1480	5	1	19414200	463	-1.89	0.67	12	0.05	-1260.00	3536.00	7800	20240220	-69.42	1980	20241209	20.45	2780	-14.21	20250103	2235	6.71	20250203	7800	-69.42	20240220	1980	20.45	20241209	1.69	N	263700	500	98 억	146989	N	N	N	N
64	20250210	101003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	-10	5	-0.42	19701545	8348	33.66	2390	2390	2335	3105	1675	2390	2360.03	0.76	-192	2436	2412	2386	2362	2336	2415	2365	98	715	500	1480	5	1	19414200	462	-1.89	0.67	12	0.04	-1260.00	3536.00	7800	20240220	-69.49	1980	20241209	20.20	2780	-14.39	20250103	2235	6.49	20250203	7800	-69.49	20240220	1980	20.20	20241209	1.69	N	263700	500	98 억	146989	N	N	N	N
65	20250210	091002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	-50	5	-2.09	6775300	2881	11.62	2390	2390	2335	3105	1675	2390	2351.72	0.76	-358	2436	2412	2386	2362	2336	2415	2365	98	715	500	1480	5	1	19414200	454	-1.86	0.66	12	0.01	-1260.00	3536.00	7800	20240220	-70.00	1980	20241209	18.18	2780	-15.83	20250103	2235	4.70	20250203	7800	-70.00	20240220	1980	18.18	20241209	1.69	N	263700	500	98 억	146989	N	N	N	N
66	20250207	160952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	-25	5	-1.04	58886485	24747	77.45	2390	2410	2360	3135	1695	2415	2379.54	0.77	-3323	2501	2457	2431	2387	2361	2445	2375	98	720	500	1490	5	1	19414200	464	-1.90	0.68	12	0.13	-1260.00	3536.00	7800	20240220	-69.36	1980	20241209	20.71	2780	-14.03	20250103	2235	6.94	20250203	7800	-69.36	20240220	1980	20.71	20241209	1.72	N	263700	500	98 억	150312	N	N	N	N
67	20250207	150954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-40	5	-1.66	56902250	23914	74.84	2390	2410	2360	3135	1695	2415	2379.45	0.77	-3911	2501	2457	2431	2387	2361	2445	2375	98	720	500	1490	5	1	19414200	461	-1.88	0.67	12	0.12	-1260.00	3536.00	7800	20240220	-69.55	1980	20241209	19.95	2780	-14.57	20250103	2235	6.26	20250203	7800	-69.55	20240220	1980	19.95	20241209	1.72	N	263700	500	98 억	150312	N	N	N	N
68	20250207	140955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	-35	5	-1.45	51682160	21720	67.97	2390	2410	2360	3135	1695	2415	2379.47	0.77	-4371	2501	2457	2431	2387	2361	2445	2375	98	720	500	1490	5	1	19414200	462	-1.89	0.67	12	0.11	-1260.00	3536.00	7800	20240220	-69.49	1980	20241209	20.20	2780	-14.39	20250103	2235	6.49	20250203	7800	-69.49	20240220	1980	20.20	20241209	1.72	N	263700	500	98 억	150312	N	N	N	N
69	20250207	130951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-40	5	-1.66	46143800	19389	60.68	2390	2410	2360	3135	1695	2415	2379.90	0.77	-3836	2501	2457	2431	2387	2361	2445	2375	98	720	500	1490	5	1	19414200	461	-1.88	0.67	12	0.10	-1260.00	3536.00	7800	20240220	-69.55	1980	20241209	19.95	2780	-14.57	20250103	2235	6.26	20250203	7800	-69.55	20240220	1980	19.95	20241209	1.72	N	263700	500	98 억	150312	N	N	N	N
70	20250207	120950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	-25	5	-1.04	44265230	18599	58.21	2390	2410	2360	3135	1695	2415	2379.98	0.77	-3149	2501	2457	2431	2387	2361	2445	2375	98	720	500	1490	5	1	19414200	464	-1.90	0.68	12	0.10	-1260.00	3536.00	7800	20240220	-69.36	1980	20241209	20.71	2780	-14.03	20250103	2235	6.94	20250203	7800	-69.36	20240220	1980	20.71	20241209	1.72	N	263700	500	98 억	150312	N	N	N	N
71	20250207	110949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	-50	5	-2.07	40975960	17215	53.87	2390	2410	2360	3135	1695	2415	2380.25	0.77	-2226	2501	2457	2431	2387	2361	2445	2375	98	720	500	1490	5	1	19414200	459	-1.88	0.67	12	0.09	-1260.00	3536.00	7800	20240220	-69.68	1980	20241209	19.44	2780	-14.93	20250103	2235	5.82	20250203	7800	-69.68	20240220	1980	19.44	20241209	1.72	N	263700	500	98 억	150312	N	N	N	N
72	20250207	100954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	-50	5	-2.07	39446530	16570	51.86	2390	2410	2365	3135	1695	2415	2380.60	0.77	-2044	2501	2457	2431	2387	2361	2445	2375	98	720	500	1490	5	1	19414200	459	-1.88	0.67	12	0.09	-1260.00	3536.00	7800	20240220	-69.68	1980	20241209	19.44	2780	-14.93	20250103	2235	5.82	20250203	7800	-69.68	20240220	1980	19.44	20241209	1.72	N	263700	500	98 억	150312	N	N	N	N
73	20250207	090959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	-20	5	-0.83	3396380	1421	4.45	2390	2410	2390	3135	1695	2415	2390.13	0.77	247	2501	2457	2431	2387	2361	2445	2375	98	720	500	1490	5	1	19414200	465	-1.90	0.68	12	0.01	-1260.00	3536.00	7800	20240220	-69.29	1980	20241209	20.96	2780	-13.85	20250103	2235	7.16	20250203	7800	-69.29	20240220	1980	20.96	20241209	1.72	N	263700	500	98 억	150312	N	N	N	N
74	20250206	160928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	0	3	0.00	77739890	31952	144.67	2435	2475	2405	3135	1695	2415	2433.03	0.83	-11180	2491	2452	2426	2387	2361	2440	2375	98	720	500	1490	5	1	19414200	469	-1.92	0.68	12	0.16	-1260.00	3536.00	7800	20240220	-69.04	1980	20241209	21.97	2780	-13.13	20250103	2235	8.05	20250203	7800	-69.04	20240220	1980	21.97	20241209	1.75	N	263700	500	98 억	161097	N	N	N	N
75	20250206	150932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	10	2	0.41	70200965	28825	130.51	2435	2475	2405	3135	1695	2415	2435.42	0.83	-10725	2491	2452	2426	2387	2361	2440	2375	98	720	500	1490	5	1	19414200	471	-1.92	0.69	12	0.15	-1260.00	3536.00	7800	20240220	-68.91	1980	20241209	22.47	2780	-12.77	20250103	2235	8.50	20250203	7800	-68.91	20240220	1980	22.47	20241209	1.75	N	263700	500	98 억	161097	N	N	N	N
76	20250206	140933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2430	15	2	0.62	56537040	23168	104.90	2435	2475	2405	3135	1695	2415	2440.31	0.83	-11208	2491	2452	2426	2387	2361	2440	2375	98	720	500	1490	5	1	19414200	472	-1.93	0.69	12	0.12	-1260.00	3536.00	7800	20240220	-68.85	1980	20241209	22.73	2780	-12.59	20250103	2235	8.72	20250203	7800	-68.85	20240220	1980	22.73	20241209	1.75	N	263700	500	98 억	161097	N	N	N	N
77	20250206	130929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2440	25	2	1.04	46966815	19217	87.01	2435	2475	2405	3135	1695	2415	2444.02	0.83	-10076	2491	2452	2426	2387	2361	2440	2375	98	720	500	1490	5	1	19414200	474	-1.94	0.69	12	0.10	-1260.00	3536.00	7800	20240220	-68.72	1980	20241209	23.23	2780	-12.23	20250103	2235	9.17	20250203	7800	-68.72	20240220	1980	23.23	20241209	1.75	N	263700	500	98 억	161097	N	N	N	N
78	20250206	120926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2445	30	2	1.24	45572010	18647	84.43	2435	2475	2405	3135	1695	2415	2443.93	0.83	-9913	2491	2452	2426	2387	2361	2440	2375	98	720	500	1490	5	1	19414200	475	-1.94	0.69	12	0.10	-1260.00	3536.00	7800	20240220	-68.65	1980	20241209	23.48	2780	-12.05	20250103	2235	9.40	20250203	7800	-68.65	20240220	1980	23.48	20241209	1.75	N	263700	500	98 억	161097	N	N	N	N
79	20250206	110922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	5	2	0.21	17238665	7126	32.26	2435	2435	2405	3135	1695	2415	2419.12	0.83	-1274	2491	2452	2426	2387	2361	2440	2375	98	720	500	1490	5	1	19414200	470	-1.92	0.68	12	0.04	-1260.00	3536.00	7800	20240220	-68.97	1980	20241209	22.22	2780	-12.95	20250103	2235	8.28	20250203	7800	-68.97	20240220	1980	22.22	20241209	1.75	N	263700	500	98 억	161097	N	N	N	N
80	20250206	100922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2435	20	2	0.83	8892300	3670	16.62	2435	2435	2410	3135	1695	2415	2422.97	0.83	891	2491	2452	2426	2387	2361	2440	2375	98	720	500	1490	5	1	19414200	473	-1.93	0.69	12	0.02	-1260.00	3536.00	7800	20240220	-68.78	1980	20241209	22.98	2780	-12.41	20250103	2235	8.95	20250203	7800	-68.78	20240220	1980	22.98	20241209	1.75	N	263700	500	98 억	161097	N	N	N	N
81	20250206	090934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	0	3	0.00	1508485	622	2.82	2435	2435	2415	3135	1695	2415	2425.22	0.83	-11	2491	2452	2426	2387	2361	2440	2375	98	720	500	1490	5	1	19414200	469	-1.92	0.68	12	0.00	-1260.00	3536.00	7800	20240220	-69.04	1980	20241209	21.97	2780	-13.13	20250103	2235	8.05	20250203	7800	-69.04	20240220	1980	21.97	20241209	1.75	N	263700	500	98 억	161097	N	N	N	N
82	20250205	160918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	20	2	0.84	50695830	20878	8.82	2435	2465	2400	3110	1680	2395	2428.19	0.85	-3589	2771	2582	2421	2232	2071	2677	2327	98	715	500	1480	5	1	19414200	469	-1.92	0.68	12	0.11	-1260.00	3536.00	7800	20240220	-69.04	1980	20241209	21.97	2780	-13.13	20250103	2235	8.05	20250203	7800	-69.04	20240220	1980	21.97	20241209	1.78	N	263700	500	98 억	164686	N	N	N	N
83	20250205	150921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	30	2	1.25	48500690	19969	8.44	2435	2465	2400	3110	1680	2395	2428.80	0.85	-3366	2771	2582	2421	2232	2071	2677	2327	98	715	500	1480	5	1	19414200	471	-1.92	0.69	12	0.10	-1260.00	3536.00	7800	20240220	-68.91	1980	20241209	22.47	2780	-12.77	20250103	2235	8.50	20250203	7800	-68.91	20240220	1980	22.47	20241209	1.78	N	263700	500	98 억	164686	N	N	N	N
84	20250205	140922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	30	2	1.25	46433970	19111	8.08	2435	2465	2400	3110	1680	2395	2429.70	0.85	-3301	2771	2582	2421	2232	2071	2677	2327	98	715	500	1480	5	1	19414200	471	-1.92	0.69	12	0.10	-1260.00	3536.00	7800	20240220	-68.91	1980	20241209	22.47	2780	-12.77	20250103	2235	8.50	20250203	7800	-68.91	20240220	1980	22.47	20241209	1.78	N	263700	500	98 억	164686	N	N	N	N
85	20250205	130919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2435	40	2	1.67	37910795	15587	6.59	2435	2465	2400	3110	1680	2395	2432.21	0.85	-2987	2771	2582	2421	2232	2071	2677	2327	98	715	500	1480	5	1	19414200	473	-1.93	0.69	12	0.08	-1260.00	3536.00	7800	20240220	-68.78	1980	20241209	22.98	2780	-12.41	20250103	2235	8.95	20250203	7800	-68.78	20240220	1980	22.98	20241209	1.78	N	263700	500	98 억	164686	N	N	N	N
86	20250205	120924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2430	35	2	1.46	31506815	12962	5.48	2435	2465	2400	3110	1680	2395	2430.71	0.85	-2763	2771	2582	2421	2232	2071	2677	2327	98	715	500	1480	5	1	19414200	472	-1.93	0.69	12	0.07	-1260.00	3536.00	7800	20240220	-68.85	1980	20241209	22.73	2780	-12.59	20250103	2235	8.72	20250203	7800	-68.85	20240220	1980	22.73	20241209	1.78	N	263700	500	98 억	164686	N	N	N	N
87	20250205	110918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	30	2	1.25	25258750	10389	4.39	2435	2465	2400	3110	1680	2395	2431.30	0.85	-2521	2771	2582	2421	2232	2071	2677	2327	98	715	500	1480	5	1	19414200	471	-1.92	0.69	12	0.05	-1260.00	3536.00	7800	20240220	-68.91	1980	20241209	22.47	2780	-12.77	20250103	2235	8.50	20250203	7800	-68.91	20240220	1980	22.47	20241209	1.78	N	263700	500	98 억	164686	N	N	N	N
88	20250205	100931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2430	35	2	1.46	20976865	8618	3.64	2435	2465	2400	3110	1680	2395	2434.08	0.85	-2364	2771	2582	2421	2232	2071	2677	2327	98	715	500	1480	5	1	19414200	472	-1.93	0.69	12	0.04	-1260.00	3536.00	7800	20240220	-68.85	1980	20241209	22.73	2780	-12.59	20250103	2235	8.72	20250203	7800	-68.85	20240220	1980	22.73	20241209	1.78	N	263700	500	98 억	164686	N	N	N	N
89	20250205	090934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2435	40	2	1.67	7614535	3132	1.32	2435	2435	2415	3110	1680	2395	2431.21	0.85	-2435	2771	2582	2421	2232	2071	2677	2327	98	715	500	1480	5	1	19414200	473	-1.93	0.69	12	0.02	-1260.00	3536.00	7800	20240220	-68.78	1980	20241209	22.98	2780	-12.41	20250103	2235	8.95	20250203	7800	-68.78	20240220	1980	22.98	20241209	1.78	N	263700	500	98 억	164686	N	N	N	N
90	20250204	160900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	95	2	4.13	587228530	235767	454.49	2260	2610	2260	2990	1610	2300	2490.80	0.67	36270	2430	2365	2300	2235	2170	2332	2202	98	690	500	1420	5	1	19414200	465	-1.90	0.68	12	1.21	-1260.00	3536.00	7800	20240220	-69.29	1980	20241209	20.96	2780	-13.85	20250103	2235	7.16	20250203	7800	-69.29	20240220	1980	20.96	20241209	1.80	N	263700	500	98 억	129243	N	N	N	N
91	20250204	150911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2430	130	2	5.65	575473940	230867	445.04	2260	2610	2260	2990	1610	2300	2492.66	0.67	37319	2430	2365	2300	2235	2170	2332	2202	98	690	500	1420	5	1	19414200	472	-1.93	0.69	12	1.19	-1260.00	3536.00	7800	20240220	-68.85	1980	20241209	22.73	2780	-12.59	20250103	2235	8.72	20250203	7800	-68.85	20240220	1980	22.73	20241209	1.80	N	263700	500	98 억	129243	N	N	N	N
92	20250204	140911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2435	135	2	5.87	569415620	228347	440.19	2260	2610	2260	2990	1610	2300	2493.64	0.67	37312	2430	2365	2300	2235	2170	2332	2202	98	690	500	1420	5	1	19414200	473	-1.93	0.69	12	1.18	-1260.00	3536.00	7800	20240220	-68.78	1980	20241209	22.98	2780	-12.41	20250103	2235	8.95	20250203	7800	-68.78	20240220	1980	22.98	20241209	1.80	N	263700	500	98 억	129243	N	N	N	N
93	20250204	130914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2485	185	2	8.04	445336995	176963	341.13	2260	2610	2260	2990	1610	2300	2516.55	0.67	22779	2430	2365	2300	2235	2170	2332	2202	98	690	500	1420	5	1	19414200	482	-1.97	0.70	12	0.91	-1260.00	3536.00	7800	20240220	-68.14	1980	20241209	25.51	2780	-10.61	20250103	2235	11.19	20250203	7800	-68.14	20240220	1980	25.51	20241209	1.80	N	263700	500	98 억	129243	N	N	N	N
94	20250204	120923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	285	2	12.39	386921065	153920	296.71	2260	2610	2260	2990	1610	2300	2513.78	0.67	21079	2430	2365	2300	2235	2170	2332	2202	98	690	500	1420	5	1	19414200	502	-2.05	0.73	12	0.79	-1260.00	3536.00	7800	20240220	-66.86	1980	20241209	30.56	2780	-7.01	20250103	2235	15.66	20250203	7800	-66.86	20240220	1980	30.56	20241209	1.80	N	263700	500	98 억	129243	N	N	N	N
95	20250204	110904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	240	2	10.43	142414565	57810	111.44	2260	2580	2260	2990	1610	2300	2463.49	0.67	4918	2430	2365	2300	2235	2170	2332	2202	98	690	500	1420	5	1	19414200	493	-2.02	0.72	12	0.30	-1260.00	3536.00	7800	20240220	-67.44	1980	20241209	28.28	2780	-8.63	20250103	2235	13.65	20250203	7800	-67.44	20240220	1980	28.28	20241209	1.80	N	263700	500	98 억	129243	N	N	N	N
96	20250204	100909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	65	2	2.83	16605480	7245	13.97	2260	2375	2260	2990	1610	2300	2291.99	0.67	1739	2430	2365	2300	2235	2170	2332	2202	98	690	500	1420	5	1	19414200	459	-1.88	0.67	12	0.04	-1260.00	3536.00	7800	20240220	-69.68	1980	20241209	19.44	2780	-14.93	20250103	2235	5.82	20250203	7800	-69.68	20240220	1980	19.44	20241209	1.80	N	263700	500	98 억	129243	N	N	N	N
97	20250204	090909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2325	25	2	1.09	10705505	4720	9.10	2260	2340	2260	2990	1610	2300	2268.12	0.67	1311	2430	2365	2300	2235	2170	2332	2202	98	690	500	1420	5	1	19414200	451	-1.85	0.66	12	0.02	-1260.00	3536.00	7800	20240220	-70.19	1980	20241209	17.42	2780	-16.37	20250103	2235	4.03	20250203	7800	-70.19	20240220	1980	17.42	20241209	1.80	N	263700	500	98 억	129243	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History