KissMeData/308080/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	newHighLowPriceClassCode	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	161131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2440	50	2	2.09	64452075	26564	89.50	2400	2465	2380	3105	1675	2390	2426.29	0.40	2864	2510	2450	2390	2330	2270	2420	2300	96	715	500	1570	5	1	19263740	470	-2.60	0.65	12	0.14	-937.00	3730.00	5350	20240306	-54.39	2305	20241227	5.86	2690	-9.29	20250107	2305	5.86	20250212	5350	-54.39	20240306	2305	5.86	20241227	0.43	N	308080	500	96 억	77230	N	N	N	N
3	20250219	151135	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2410	20	2	0.84	62279155	25671	86.50	2400	2465	2380	3105	1675	2390	2426.05	0.40	3145	2510	2450	2390	2330	2270	2420	2300	96	715	500	1570	5	1	19263740	464	-2.57	0.65	12	0.13	-937.00	3730.00	5350	20240306	-54.95	2305	20241227	4.56	2690	-10.41	20250107	2305	4.56	20250212	5350	-54.95	20240306	2305	4.56	20241227	0.43	N	308080	500	96 억	77230	N	N	N	N
4	20250219	141130	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2415	25	2	1.05	57727760	23783	80.13	2400	2465	2380	3105	1675	2390	2427.27	0.40	3191	2510	2450	2390	2330	2270	2420	2300	96	715	500	1570	5	1	19263740	465	-2.58	0.65	12	0.12	-937.00	3730.00	5350	20240306	-54.86	2305	20241227	4.77	2690	-10.22	20250107	2305	4.77	20250212	5350	-54.86	20240306	2305	4.77	20241227	0.43	N	308080	500	96 억	77230	N	N	N	N
5	20250219	131131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2450	60	2	2.51	51781095	21326	71.86	2400	2465	2380	3105	1675	2390	2428.07	0.40	2861	2510	2450	2390	2330	2270	2420	2300	96	715	500	1570	5	1	19263740	472	-2.61	0.66	12	0.11	-937.00	3730.00	5350	20240306	-54.21	2305	20241227	6.29	2690	-8.92	20250107	2305	6.29	20250212	5350	-54.21	20240306	2305	6.29	20241227	0.43	N	308080	500	96 억	77230	N	N	N	N
6	20250219	121131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2430	40	2	1.67	48048110	19794	66.69	2400	2465	2380	3105	1675	2390	2427.41	0.40	1717	2510	2450	2390	2330	2270	2420	2300	96	715	500	1570	5	1	19263740	468	-2.59	0.65	12	0.10	-937.00	3730.00	5350	20240306	-54.58	2305	20241227	5.42	2690	-9.67	20250107	2305	5.42	20250212	5350	-54.58	20240306	2305	5.42	20241227	0.43	N	308080	500	96 억	77230	N	N	N	N
7	20250219	111131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2405	15	2	0.63	44901675	18494	62.31	2400	2465	2380	3105	1675	2390	2427.90	0.40	864	2510	2450	2390	2330	2270	2420	2300	96	715	500	1570	5	1	19263740	463	-2.57	0.64	12	0.10	-937.00	3730.00	5350	20240306	-55.05	2305	20241227	4.34	2690	-10.59	20250107	2305	4.34	20250212	5350	-55.05	20240306	2305	4.34	20241227	0.43	N	308080	500	96 억	77230	N	N	N	N
8	20250219	101132	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2440	50	2	2.09	27437965	11343	38.22	2400	2450	2380	3105	1675	2390	2418.93	0.40	-906	2510	2450	2390	2330	2270	2420	2300	96	715	500	1570	5	1	19263740	470	-2.60	0.65	12	0.06	-937.00	3730.00	5350	20240306	-54.39	2305	20241227	5.86	2690	-9.29	20250107	2305	5.86	20250212	5350	-54.39	20240306	2305	5.86	20241227	0.43	N	308080	500	96 억	77230	N	N	N	N
9	20250219	091133	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	0	3	0.00	1583260	662	2.23	2400	2400	2380	3105	1675	2390	2391.63	0.40	-181	2510	2450	2390	2330	2270	2420	2300	96	715	500	1570	5	1	19263740	460	-2.55	0.64	12	0.00	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2305	3.69	20250212	5350	-55.33	20240306	2305	3.69	20241227	0.43	N	308080	500	96 억	77230	N	N	N	N
10	20250218	161126	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-60	5	-2.45	70540750	29679	78.44	2450	2450	2330	3185	1715	2450	2376.79	0.28	-3302	2513	2481	2418	2386	2323	2497	2402	96	735	500	1610	5	1	19263740	460	-2.55	0.64	12	0.15	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2305	3.69	20250212	5350	-55.33	20240306	2305	3.69	20241227	0.47	N	308080	500	96 억	54190	N	N	N	N
11	20250218	151128	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2405	-45	5	-1.84	66528340	27999	74.00	2450	2450	2330	3185	1715	2450	2376.10	0.28	-3214	2513	2481	2418	2386	2323	2497	2402	96	735	500	1610	5	1	19263740	463	-2.57	0.64	12	0.15	-937.00	3730.00	5350	20240306	-55.05	2305	20241227	4.34	2690	-10.59	20250107	2305	4.34	20250212	5350	-55.05	20240306	2305	4.34	20241227	0.47	N	308080	500	96 억	54190	N	N	N	N
12	20250218	141130	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2395	-55	5	-2.24	61095925	25738	68.02	2450	2450	2330	3185	1715	2450	2373.76	0.28	-1963	2513	2481	2418	2386	2323	2497	2402	96	735	500	1610	5	1	19263740	461	-2.56	0.64	12	0.13	-937.00	3730.00	5350	20240306	-55.23	2305	20241227	3.90	2690	-10.97	20250107	2305	3.90	20250212	5350	-55.23	20240306	2305	3.90	20241227	0.47	N	308080	500	96 억	54190	N	N	N	N
13	20250218	131127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2360	-90	5	-3.67	52582875	22147	58.53	2450	2450	2330	3185	1715	2450	2374.27	0.28	-1283	2513	2481	2418	2386	2323	2497	2402	96	735	500	1610	5	1	19263740	455	-2.52	0.63	12	0.11	-937.00	3730.00	5350	20240306	-55.89	2305	20241227	2.39	2690	-12.27	20250107	2305	2.39	20250212	5350	-55.89	20240306	2305	2.39	20241227	0.47	N	308080	500	96 억	54190	N	N	N	N
14	20250218	121129	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-60	5	-2.45	33829920	14201	37.53	2450	2450	2340	3185	1715	2450	2382.22	0.28	-1933	2513	2481	2418	2386	2323	2497	2402	96	735	500	1610	5	1	19263740	460	-2.55	0.64	12	0.07	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2305	3.69	20250212	5350	-55.33	20240306	2305	3.69	20241227	0.47	N	308080	500	96 억	54190	N	N	N	N
15	20250218	111127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-60	5	-2.45	23089115	9658	25.53	2450	2450	2375	3185	1715	2450	2390.67	0.28	-1349	2513	2481	2418	2386	2323	2497	2402	96	735	500	1610	5	1	19263740	460	-2.55	0.64	12	0.05	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2305	3.69	20250212	5350	-55.33	20240306	2305	3.69	20241227	0.47	N	308080	500	96 억	54190	N	N	N	N
16	20250218	101126	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2395	-55	5	-2.24	11012995	4591	12.13	2450	2450	2375	3185	1715	2450	2398.82	0.28	-456	2513	2481	2418	2386	2323	2497	2402	96	735	500	1610	5	1	19263740	461	-2.56	0.64	12	0.02	-937.00	3730.00	5350	20240306	-55.23	2305	20241227	3.90	2690	-10.97	20250107	2305	3.90	20250212	5350	-55.23	20240306	2305	3.90	20241227	0.47	N	308080	500	96 억	54190	N	N	N	N
17	20250218	091130	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2420	-30	5	-1.22	665370	274	0.72	2450	2450	2420	3185	1715	2450	2428.36	0.28	-5	2513	2481	2418	2386	2323	2497	2402	96	735	500	1610	5	1	19263740	466	-2.58	0.65	12	0.00	-937.00	3730.00	5350	20240306	-54.77	2305	20241227	4.99	2690	-10.04	20250107	2305	4.99	20250212	5350	-54.77	20240306	2305	4.99	20241227	0.47	N	308080	500	96 억	54190	N	N	N	N
18	20250217	161127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2450	65	2	2.73	90488495	37837	78.11	2385	2450	2355	3100	1670	2385	2391.52	0.26	4419	2438	2411	2358	2331	2278	2425	2345	96	715	500	1570	5	1	19263740	472	-2.61	0.66	12	0.20	-937.00	3730.00	5350	20240306	-54.21	2305	20241227	6.29	2690	-8.92	20250107	2305	6.29	20250212	5350	-54.21	20240306	2305	6.29	20241227	0.47	N	308080	500	96 억	49975	N	N	N	N
19	20250217	151125	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2405	20	2	0.84	85645200	35851	74.01	2385	2440	2355	3100	1670	2385	2388.92	0.26	4184	2438	2411	2358	2331	2278	2425	2345	96	715	500	1570	5	1	19263740	463	-2.57	0.64	12	0.19	-937.00	3730.00	5350	20240306	-55.05	2305	20241227	4.34	2690	-10.59	20250107	2305	4.34	20250212	5350	-55.05	20240306	2305	4.34	20241227	0.47	N	308080	500	96 억	49975	N	N	N	N
20	20250217	141123	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	5	2	0.21	60144080	25226	52.08	2385	2440	2355	3100	1670	2385	2384.21	0.26	1180	2438	2411	2358	2331	2278	2425	2345	96	715	500	1570	5	1	19263740	460	-2.55	0.64	12	0.13	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2305	3.69	20250212	5350	-55.33	20240306	2305	3.69	20241227	0.47	N	308080	500	96 억	49975	N	N	N	N
21	20250217	131128	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2385	0	3	0.00	46296230	19448	40.15	2385	2440	2355	3100	1670	2385	2380.51	0.26	4978	2438	2411	2358	2331	2278	2425	2345	96	715	500	1570	5	1	19263740	459	-2.55	0.64	12	0.10	-937.00	3730.00	5350	20240306	-55.42	2305	20241227	3.47	2690	-11.34	20250107	2305	3.47	20250212	5350	-55.42	20240306	2305	3.47	20241227	0.47	N	308080	500	96 억	49975	N	N	N	N
22	20250217	121128	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2380	-5	5	-0.21	43862105	18427	38.04	2385	2440	2355	3100	1670	2385	2380.32	0.26	5106	2438	2411	2358	2331	2278	2425	2345	96	715	500	1570	5	1	19263740	458	-2.54	0.64	12	0.10	-937.00	3730.00	5350	20240306	-55.51	2305	20241227	3.25	2690	-11.52	20250107	2305	3.25	20250212	5350	-55.51	20240306	2305	3.25	20241227	0.47	N	308080	500	96 억	49975	N	N	N	N
23	20250217	111126	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2410	25	2	1.05	22106665	9260	19.12	2385	2440	2355	3100	1670	2385	2387.33	0.26	-1567	2438	2411	2358	2331	2278	2425	2345	96	715	500	1570	5	1	19263740	464	-2.57	0.65	12	0.05	-937.00	3730.00	5350	20240306	-54.95	2305	20241227	4.56	2690	-10.41	20250107	2305	4.56	20250212	5350	-54.95	20240306	2305	4.56	20241227	0.47	N	308080	500	96 억	49975	N	N	N	N
24	20250217	101123	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2380	-5	5	-0.21	8299260	3492	7.21	2385	2395	2355	3100	1670	2385	2376.65	0.26	-1429	2438	2411	2358	2331	2278	2425	2345	96	715	500	1570	5	1	19263740	458	-2.54	0.64	12	0.02	-937.00	3730.00	5350	20240306	-55.51	2305	20241227	3.25	2690	-11.52	20250107	2305	3.25	20250212	5350	-55.51	20240306	2305	3.25	20241227	0.47	N	308080	500	96 억	49975	N	N	N	N
25	20250217	091125	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2395	10	2	0.42	2921420	1225	2.53	2385	2395	2355	3100	1670	2385	2384.83	0.26	-318	2438	2411	2358	2331	2278	2425	2345	96	715	500	1570	5	1	19263740	461	-2.56	0.64	12	0.01	-937.00	3730.00	5350	20240306	-55.23	2305	20241227	3.90	2690	-10.97	20250107	2305	3.90	20250212	5350	-55.23	20240306	2305	3.90	20241227	0.47	N	308080	500	96 억	49975	N	N	N	N
26	20250214	161118	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2385	10	2	0.42	112460915	48436	374.46	2340	2385	2305	3085	1665	2375	2321.84	0.27	-2308	2431	2402	2371	2342	2311	2417	2357	96	710	500	1560	5	1	19263740	459	-2.55	0.64	12	0.25	-937.00	3730.00	5350	20240306	-55.42	2305	20250214	3.47	2690	-11.34	20250107	2305	3.47	20250214	5350	-55.42	20240306	2305	3.47	20250214	0.64	N	308080	500	96 억	52283	N	N	N	N
27	20250214	151117	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2335	-40	5	-1.68	104431590	45035	348.16	2340	2385	2305	3085	1665	2375	2318.90	0.27	-1612	2431	2402	2371	2342	2311	2417	2357	96	710	500	1560	5	1	19263740	450	-2.49	0.63	12	0.23	-937.00	3730.00	5350	20240306	-56.36	2305	20250214	1.30	2690	-13.20	20250107	2305	1.30	20250214	5350	-56.36	20240306	2305	1.30	20250214	0.64	N	308080	500	96 억	52283	N	N	N	N
28	20250214	141118	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2315	-60	5	-2.53	77110000	33212	256.76	2340	2385	2305	3085	1665	2375	2321.75	0.27	-63	2431	2402	2371	2342	2311	2417	2357	96	710	500	1560	5	1	19263740	446	-2.47	0.62	12	0.17	-937.00	3730.00	5350	20240306	-56.73	2305	20250214	0.43	2690	-13.94	20250107	2305	0.43	20250214	5350	-56.73	20240306	2305	0.43	20250214	0.64	N	308080	500	96 억	52283	N	N	N	N
29	20250214	131121	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2340	-35	5	-1.47	55799915	24014	185.65	2340	2385	2305	3085	1665	2375	2323.64	0.27	-535	2431	2402	2371	2342	2311	2417	2357	96	710	500	1560	5	1	19263740	451	-2.50	0.63	12	0.12	-937.00	3730.00	5350	20240306	-56.26	2305	20250214	1.52	2690	-13.01	20250107	2305	1.52	20250214	5350	-56.26	20240306	2305	1.52	20250214	0.64	N	308080	500	96 억	52283	N	N	N	N
30	20250214	121118	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2325	-50	5	-2.11	51124180	22004	170.11	2340	2385	2305	3085	1665	2375	2323.40	0.27	-534	2431	2402	2371	2342	2311	2417	2357	96	710	500	1560	5	1	19263740	448	-2.48	0.62	12	0.11	-937.00	3730.00	5350	20240306	-56.54	2305	20250214	0.87	2690	-13.57	20250107	2305	0.87	20250214	5350	-56.54	20240306	2305	0.87	20250214	0.64	N	308080	500	96 억	52283	N	N	N	N
31	20250214	111114	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2325	-50	5	-2.11	46431530	19986	154.51	2340	2385	2305	3085	1665	2375	2323.20	0.27	-529	2431	2402	2371	2342	2311	2417	2357	96	710	500	1560	5	1	19263740	448	-2.48	0.62	12	0.10	-937.00	3730.00	5350	20240306	-56.54	2305	20250214	0.87	2690	-13.57	20250107	2305	0.87	20250214	5350	-56.54	20240306	2305	0.87	20250214	0.64	N	308080	500	96 억	52283	N	N	N	N
32	20250214	101115	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2325	-50	5	-2.11	13982955	5960	46.08	2340	2385	2325	3085	1665	2375	2346.13	0.27	-430	2431	2402	2371	2342	2311	2417	2357	96	710	500	1560	5	1	19263740	448	-2.48	0.62	12	0.03	-937.00	3730.00	5350	20240306	-56.54	2305	20241227	0.87	2690	-13.57	20250107	2305	0.87	20250212	5350	-56.54	20240306	2305	0.87	20241227	0.64	N	308080	500	96 억	52283	N	N	N	N
33	20250214	091120	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2370	-5	5	-0.21	923300	392	3.03	2340	2370	2340	3085	1665	2375	2355.36	0.27	-177	2431	2402	2371	2342	2311	2417	2357	96	710	500	1560	5	1	19263740	457	-2.53	0.64	12	0.00	-937.00	3730.00	5350	20240306	-55.70	2305	20241227	2.82	2690	-11.90	20250107	2305	2.82	20250212	5350	-55.70	20240306	2305	2.82	20241227	0.64	N	308080	500	96 억	52283	N	N	N	N
34	20250213	161109	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2375	30	2	1.28	30466415	12933	59.42	2345	2400	2340	3045	1645	2345	2355.71	0.27	-1206	2485	2415	2360	2290	2235	2387	2262	96	700	500	1540	5	1	19263740	458	-2.53	0.64	12	0.07	-937.00	3730.00	5350	20240306	-55.61	2305	20241227	3.04	2690	-11.71	20250107	2305	3.04	20250212	5350	-55.61	20240306	2305	3.04	20241227	0.64	N	308080	500	96 억	52867	N	N	N	N
35	20250213	151110	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2350	5	2	0.21	29370225	12470	57.30	2345	2400	2340	3045	1645	2345	2355.27	0.27	-1136	2485	2415	2360	2290	2235	2387	2262	96	700	500	1540	5	1	19263740	453	-2.51	0.63	12	0.06	-937.00	3730.00	5350	20240306	-56.07	2305	20241227	1.95	2690	-12.64	20250107	2305	1.95	20250212	5350	-56.07	20240306	2305	1.95	20241227	0.64	N	308080	500	96 억	52867	N	N	N	N
36	20250213	141106	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2365	20	2	0.85	23694920	10053	46.19	2345	2400	2345	3045	1645	2345	2357.00	0.27	-1032	2485	2415	2360	2290	2235	2387	2262	96	700	500	1540	5	1	19263740	456	-2.52	0.63	12	0.05	-937.00	3730.00	5350	20240306	-55.79	2305	20241227	2.60	2690	-12.08	20250107	2305	2.60	20250212	5350	-55.79	20240306	2305	2.60	20241227	0.64	N	308080	500	96 억	52867	N	N	N	N
37	20250213	131108	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2355	10	2	0.43	23494085	9968	45.80	2345	2400	2345	3045	1645	2345	2356.95	0.27	-966	2485	2415	2360	2290	2235	2387	2262	96	700	500	1540	5	1	19263740	454	-2.51	0.63	12	0.05	-937.00	3730.00	5350	20240306	-55.98	2305	20241227	2.17	2690	-12.45	20250107	2305	2.17	20250212	5350	-55.98	20240306	2305	2.17	20241227	0.64	N	308080	500	96 억	52867	N	N	N	N
38	20250213	121106	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2350	5	2	0.21	22941585	9733	44.72	2345	2400	2345	3045	1645	2345	2357.09	0.27	-947	2485	2415	2360	2290	2235	2387	2262	96	700	500	1540	5	1	19263740	453	-2.51	0.63	12	0.05	-937.00	3730.00	5350	20240306	-56.07	2305	20241227	1.95	2690	-12.64	20250107	2305	1.95	20250212	5350	-56.07	20240306	2305	1.95	20241227	0.64	N	308080	500	96 억	52867	N	N	N	N
39	20250213	111106	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2365	20	2	0.85	13912515	5893	27.08	2345	2400	2345	3045	1645	2345	2360.85	0.27	-1367	2485	2415	2360	2290	2235	2387	2262	96	700	500	1540	5	1	19263740	456	-2.52	0.63	12	0.03	-937.00	3730.00	5350	20240306	-55.79	2305	20241227	2.60	2690	-12.08	20250107	2305	2.60	20250212	5350	-55.79	20240306	2305	2.60	20241227	0.64	N	308080	500	96 억	52867	N	N	N	N
40	20250213	101107	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2350	5	2	0.21	8958460	3795	17.44	2345	2400	2345	3045	1645	2345	2360.60	0.27	-1125	2485	2415	2360	2290	2235	2387	2262	96	700	500	1540	5	1	19263740	453	-2.51	0.63	12	0.02	-937.00	3730.00	5350	20240306	-56.07	2305	20241227	1.95	2690	-12.64	20250107	2305	1.95	20250212	5350	-56.07	20240306	2305	1.95	20241227	0.64	N	308080	500	96 억	52867	N	N	N	N
41	20250213	091101	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2355	10	2	0.43	1225885	521	2.39	2345	2355	2345	3045	1645	2345	2352.95	0.27	-364	2485	2415	2360	2290	2235	2387	2262	96	700	500	1540	5	1	19263740	454	-2.51	0.63	12	0.00	-937.00	3730.00	5350	20240306	-55.98	2305	20241227	2.17	2690	-12.45	20250107	2305	2.17	20250212	5350	-55.98	20240306	2305	2.17	20241227	0.64	N	308080	500	96 억	52867	N	N	N	N
42	20250212	161059	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2345	-55	5	-2.29	50971540	21763	70.49	2430	2430	2305	3120	1680	2400	2342.12	0.28	-1234	2453	2426	2403	2376	2353	2415	2365	96	720	500	1580	5	1	19263740	452	-2.50	0.63	12	0.11	-937.00	3730.00	5350	20240306	-56.17	2305	20250212	1.74	2690	-12.83	20250107	2305	1.74	20250212	5350	-56.17	20240306	2305	1.74	20250212	0.65	N	308080	500	96 억	54095	N	N	N	N
43	20250212	151056	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2350	-50	5	-2.08	48096415	20537	66.52	2430	2430	2305	3120	1680	2400	2341.94	0.28	-1043	2453	2426	2403	2376	2353	2415	2365	96	720	500	1580	5	1	19263740	453	-2.51	0.63	12	0.11	-937.00	3730.00	5350	20240306	-56.07	2305	20250212	1.95	2690	-12.64	20250107	2305	1.95	20250212	5350	-56.07	20240306	2305	1.95	20250212	0.65	N	308080	500	96 억	54095	N	N	N	N
44	20250212	141059	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2355	-45	5	-1.88	40603835	17348	56.19	2430	2430	2305	3120	1680	2400	2340.55	0.28	-762	2453	2426	2403	2376	2353	2415	2365	96	720	500	1580	5	1	19263740	454	-2.51	0.63	12	0.09	-937.00	3730.00	5350	20240306	-55.98	2305	20250212	2.17	2690	-12.45	20250107	2305	2.17	20250212	5350	-55.98	20240306	2305	2.17	20250212	0.65	N	308080	500	96 억	54095	N	N	N	N
45	20250212	131102	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2340	-60	5	-2.50	34808180	14875	48.18	2430	2430	2305	3120	1680	2400	2340.05	0.28	-337	2453	2426	2403	2376	2353	2415	2365	96	720	500	1580	5	1	19263740	451	-2.50	0.63	12	0.08	-937.00	3730.00	5350	20240306	-56.26	2305	20250212	1.52	2690	-13.01	20250107	2305	1.52	20250212	5350	-56.26	20240306	2305	1.52	20250212	0.65	N	308080	500	96 억	54095	N	N	N	N
46	20250212	121058	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2345	-55	5	-2.29	29572975	12639	40.94	2430	2430	2305	3120	1680	2400	2339.82	0.28	189	2453	2426	2403	2376	2353	2415	2365	96	720	500	1580	5	1	19263740	452	-2.50	0.63	12	0.07	-937.00	3730.00	5350	20240306	-56.17	2305	20250212	1.74	2690	-12.83	20250107	2305	1.74	20250212	5350	-56.17	20240306	2305	1.74	20250212	0.65	N	308080	500	96 억	54095	N	N	N	N
47	20250212	111056	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2350	-50	5	-2.08	26457925	11309	36.63	2430	2430	2305	3120	1680	2400	2339.55	0.28	317	2453	2426	2403	2376	2353	2415	2365	96	720	500	1580	5	1	19263740	453	-2.51	0.63	12	0.06	-937.00	3730.00	5350	20240306	-56.07	2305	20250212	1.95	2690	-12.64	20250107	2305	1.95	20250212	5350	-56.07	20240306	2305	1.95	20250212	0.65	N	308080	500	96 억	54095	N	N	N	N
48	20250212	101050	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2340	-60	5	-2.50	20926180	8950	28.99	2430	2430	2305	3120	1680	2400	2338.12	0.28	422	2453	2426	2403	2376	2353	2415	2365	96	720	500	1580	5	1	19263740	451	-2.50	0.63	12	0.05	-937.00	3730.00	5350	20240306	-56.26	2305	20250212	1.52	2690	-13.01	20250107	2305	1.52	20250212	5350	-56.26	20240306	2305	1.52	20250212	0.65	N	308080	500	96 억	54095	N	N	N	N
49	20250212	091012	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2380	-20	5	-0.83	447820	187	0.61	2430	2430	2380	3120	1680	2400	2394.76	0.28	37	2453	2426	2403	2376	2353	2415	2365	96	720	500	1580	5	1	19263740	458	-2.54	0.64	12	0.00	-937.00	3730.00	5350	20240306	-55.51	2305	20241227	3.25	2690	-11.52	20250107	2320	2.59	20250203	5350	-55.51	20240306	2305	3.25	20241227	0.65	N	308080	500	96 억	54095	N	N	N	N
50	20250211	161101	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2400	-10	5	-0.41	74040385	30873	80.42	2420	2430	2380	3130	1690	2410	2398.22	0.28	1537	2446	2427	2401	2382	2356	2437	2392	96	720	500	1590	5	1	19263740	462	-2.56	0.64	12	0.16	-937.00	3730.00	5350	20240306	-55.14	2305	20241227	4.12	2690	-10.78	20250107	2320	3.45	20250203	5350	-55.14	20240306	2305	4.12	20241227	0.65	N	308080	500	96 억	53110	N	N	N	N
51	20250211	151101	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-20	5	-0.83	69967200	29174	76.00	2420	2430	2380	3130	1690	2410	2398.27	0.28	1753	2446	2427	2401	2382	2356	2437	2392	96	720	500	1590	5	1	19263740	460	-2.55	0.64	12	0.15	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2320	3.02	20250203	5350	-55.33	20240306	2305	3.69	20241227	0.65	N	308080	500	96 억	53110	N	N	N	N
52	20250211	141100	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-20	5	-0.83	59408110	24753	64.48	2420	2430	2380	3130	1690	2410	2400.04	0.28	2609	2446	2427	2401	2382	2356	2437	2392	96	720	500	1590	5	1	19263740	460	-2.55	0.64	12	0.13	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2320	3.02	20250203	5350	-55.33	20240306	2305	3.69	20241227	0.65	N	308080	500	96 억	53110	N	N	N	N
53	20250211	131101	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-20	5	-0.83	58451005	24353	63.44	2420	2430	2380	3130	1690	2410	2400.16	0.28	2828	2446	2427	2401	2382	2356	2437	2392	96	720	500	1590	5	1	19263740	460	-2.55	0.64	12	0.13	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2320	3.02	20250203	5350	-55.33	20240306	2305	3.69	20241227	0.65	N	308080	500	96 억	53110	N	N	N	N
54	20250211	121059	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-20	5	-0.83	43445655	18067	47.06	2420	2430	2380	3130	1690	2410	2404.70	0.28	2686	2446	2427	2401	2382	2356	2437	2392	96	720	500	1590	5	1	19263740	460	-2.55	0.64	12	0.09	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2320	3.02	20250203	5350	-55.33	20240306	2305	3.69	20241227	0.65	N	308080	500	96 억	53110	N	N	N	N
55	20250211	111101	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-20	5	-0.83	42609165	17717	46.15	2420	2430	2380	3130	1690	2410	2404.99	0.28	2688	2446	2427	2401	2382	2356	2437	2392	96	720	500	1590	5	1	19263740	460	-2.55	0.64	12	0.09	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2320	3.02	20250203	5350	-55.33	20240306	2305	3.69	20241227	0.65	N	308080	500	96 억	53110	N	N	N	N
56	20250211	101100	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2400	-10	5	-0.41	34301780	14242	37.10	2420	2430	2390	3130	1690	2410	2408.49	0.28	2801	2446	2427	2401	2382	2356	2437	2392	96	720	500	1590	5	1	19263740	462	-2.56	0.64	12	0.07	-937.00	3730.00	5350	20240306	-55.14	2305	20241227	4.12	2690	-10.78	20250107	2320	3.45	20250203	5350	-55.14	20240306	2305	4.12	20241227	0.65	N	308080	500	96 억	53110	N	N	N	N
57	20250211	091105	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2420	10	2	0.41	6310195	2630	6.85	2420	2425	2390	3130	1690	2410	2399.31	0.28	1101	2446	2427	2401	2382	2356	2437	2392	96	720	500	1590	5	1	19263740	466	-2.58	0.65	12	0.01	-937.00	3730.00	5350	20240306	-54.77	2305	20241227	4.99	2690	-10.04	20250107	2320	4.31	20250203	5350	-54.77	20240306	2305	4.99	20241227	0.65	N	308080	500	96 억	53110	N	N	N	N
58	20250210	161053	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2410	-10	5	-0.41	92003700	38388	197.87	2400	2420	2375	3145	1695	2420	2396.68	0.23	9137	2526	2472	2446	2392	2366	2460	2380	96	725	500	1590	5	1	19263740	464	-2.57	0.65	12	0.20	-937.00	3730.00	5350	20240306	-54.95	2305	20241227	4.56	2690	-10.41	20250107	2320	3.88	20250203	5350	-54.95	20240306	2305	4.56	20241227	0.65	N	308080	500	96 억	43973	N	N	N	N
59	20250210	151053	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2400	-20	5	-0.83	85126535	35531	183.14	2400	2420	2375	3145	1695	2420	2395.84	0.23	9471	2526	2472	2446	2392	2366	2460	2380	96	725	500	1590	5	1	19263740	462	-2.56	0.64	12	0.18	-937.00	3730.00	5350	20240306	-55.14	2305	20241227	4.12	2690	-10.78	20250107	2320	3.45	20250203	5350	-55.14	20240306	2305	4.12	20241227	0.65	N	308080	500	96 억	43973	N	N	N	N
60	20250210	141052	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2405	-15	5	-0.62	51036325	21248	109.52	2400	2420	2375	3145	1695	2420	2401.94	0.23	8476	2526	2472	2446	2392	2366	2460	2380	96	725	500	1590	5	1	19263740	463	-2.57	0.64	12	0.11	-937.00	3730.00	5350	20240306	-55.05	2305	20241227	4.34	2690	-10.59	20250107	2320	3.66	20250203	5350	-55.05	20240306	2305	4.34	20241227	0.65	N	308080	500	96 억	43973	N	N	N	N
61	20250210	131055	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2400	-20	5	-0.83	50445480	21002	108.25	2400	2420	2375	3145	1695	2420	2401.94	0.23	8476	2526	2472	2446	2392	2366	2460	2380	96	725	500	1590	5	1	19263740	462	-2.56	0.64	12	0.11	-937.00	3730.00	5350	20240306	-55.14	2305	20241227	4.12	2690	-10.78	20250107	2320	3.45	20250203	5350	-55.14	20240306	2305	4.12	20241227	0.65	N	308080	500	96 억	43973	N	N	N	N
62	20250210	121050	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2415	-5	5	-0.21	44528880	18535	95.54	2400	2420	2375	3145	1695	2420	2402.42	0.23	8261	2526	2472	2446	2392	2366	2460	2380	96	725	500	1590	5	1	19263740	465	-2.58	0.65	12	0.10	-937.00	3730.00	5350	20240306	-54.86	2305	20241227	4.77	2690	-10.22	20250107	2320	4.09	20250203	5350	-54.86	20240306	2305	4.77	20241227	0.65	N	308080	500	96 억	43973	N	N	N	N
63	20250210	111046	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2410	-10	5	-0.41	20912575	8700	44.84	2400	2420	2375	3145	1695	2420	2403.74	0.23	2233	2526	2472	2446	2392	2366	2460	2380	96	725	500	1590	5	1	19263740	464	-2.57	0.65	12	0.05	-937.00	3730.00	5350	20240306	-54.95	2305	20241227	4.56	2690	-10.41	20250107	2320	3.88	20250203	5350	-54.95	20240306	2305	4.56	20241227	0.65	N	308080	500	96 억	43973	N	N	N	N
64	20250210	101045	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2405	-15	5	-0.62	12829185	5326	27.45	2400	2420	2395	3145	1695	2420	2408.78	0.23	1178	2526	2472	2446	2392	2366	2460	2380	96	725	500	1590	5	1	19263740	463	-2.57	0.64	12	0.03	-937.00	3730.00	5350	20240306	-55.05	2305	20241227	4.34	2690	-10.59	20250107	2320	3.66	20250203	5350	-55.05	20240306	2305	4.34	20241227	0.65	N	308080	500	96 억	43973	N	N	N	N
65	20250210	091044	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2400	-20	5	-0.83	5330790	2210	11.39	2400	2420	2395	3145	1695	2420	2412.12	0.23	2	2526	2472	2446	2392	2366	2460	2380	96	725	500	1590	5	1	19263740	462	-2.56	0.64	12	0.01	-937.00	3730.00	5350	20240306	-55.14	2305	20241227	4.12	2690	-10.78	20250107	2320	3.45	20250203	5350	-55.14	20240306	2305	4.12	20241227	0.65	N	308080	500	96 억	43973	N	N	N	N
66	20250207	161033	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2420	-35	5	-1.43	47447135	19399	126.03	2455	2500	2420	3190	1720	2455	2445.85	0.23	-537	2535	2495	2470	2430	2405	2482	2417	96	735	500	1620	5	1	19263740	466	-2.58	0.65	12	0.10	-937.00	3730.00	5350	20240306	-54.77	2305	20241227	4.99	2690	-10.04	20250107	2320	4.31	20250203	5350	-54.77	20240306	2305	4.99	20241227	0.64	N	308080	500	96 억	44510	N	N	N	N
67	20250207	151035	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2455	0	3	0.00	40792225	16662	108.25	2455	2500	2435	3190	1720	2455	2448.22	0.23	-443	2535	2495	2470	2430	2405	2482	2417	96	735	500	1620	5	1	19263740	473	-2.62	0.66	12	0.09	-937.00	3730.00	5350	20240306	-54.11	2305	20241227	6.51	2690	-8.74	20250107	2320	5.82	20250203	5350	-54.11	20240306	2305	6.51	20241227	0.64	N	308080	500	96 억	44510	N	N	N	N
68	20250207	141036	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2440	-15	5	-0.61	31581100	12885	83.71	2455	2500	2435	3190	1720	2455	2451.00	0.23	-611	2535	2495	2470	2430	2405	2482	2417	96	735	500	1620	5	1	19263740	470	-2.60	0.65	12	0.07	-937.00	3730.00	5350	20240306	-54.39	2305	20241227	5.86	2690	-9.29	20250107	2320	5.17	20250203	5350	-54.39	20240306	2305	5.86	20241227	0.64	N	308080	500	96 억	44510	N	N	N	N
69	20250207	131033	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2440	-15	5	-0.61	27781330	11334	73.64	2455	2500	2435	3190	1720	2455	2451.15	0.23	914	2535	2495	2470	2430	2405	2482	2417	96	735	500	1620	5	1	19263740	470	-2.60	0.65	12	0.06	-937.00	3730.00	5350	20240306	-54.39	2305	20241227	5.86	2690	-9.29	20250107	2320	5.17	20250203	5350	-54.39	20240306	2305	5.86	20241227	0.64	N	308080	500	96 억	44510	N	N	N	N
70	20250207	121031	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2450	-5	5	-0.20	23068430	9407	61.12	2455	2500	2435	3190	1720	2455	2452.26	0.23	916	2535	2495	2470	2430	2405	2482	2417	96	735	500	1620	5	1	19263740	472	-2.61	0.66	12	0.05	-937.00	3730.00	5350	20240306	-54.21	2305	20241227	6.29	2690	-8.92	20250107	2320	5.60	20250203	5350	-54.21	20240306	2305	6.29	20241227	0.64	N	308080	500	96 억	44510	N	N	N	N
71	20250207	111030	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2450	-5	5	-0.20	16332905	6659	43.26	2455	2500	2435	3190	1720	2455	2452.76	0.23	983	2535	2495	2470	2430	2405	2482	2417	96	735	500	1620	5	1	19263740	472	-2.61	0.66	12	0.03	-937.00	3730.00	5350	20240306	-54.21	2305	20241227	6.29	2690	-8.92	20250107	2320	5.60	20250203	5350	-54.21	20240306	2305	6.29	20241227	0.64	N	308080	500	96 억	44510	N	N	N	N
72	20250207	101035	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2460	5	2	0.20	12966010	5288	34.36	2455	2500	2435	3190	1720	2455	2451.97	0.23	1330	2535	2495	2470	2430	2405	2482	2417	96	735	500	1620	5	1	19263740	474	-2.63	0.66	12	0.03	-937.00	3730.00	5350	20240306	-54.02	2305	20241227	6.72	2690	-8.55	20250107	2320	6.03	20250203	5350	-54.02	20240306	2305	6.72	20241227	0.64	N	308080	500	96 억	44510	N	N	N	N
73	20250207	091040	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2440	-15	5	-0.61	9064920	3692	23.99	2455	2500	2440	3190	1720	2455	2455.29	0.23	866	2535	2495	2470	2430	2405	2482	2417	96	735	500	1620	5	1	19263740	470	-2.60	0.65	12	0.02	-937.00	3730.00	5350	20240306	-54.39	2305	20241227	5.86	2690	-9.29	20250107	2320	5.17	20250203	5350	-54.39	20240306	2305	5.86	20241227	0.64	N	308080	500	96 억	44510	N	N	N	N
74	20250206	161007	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2455	-20	5	-0.81	38036620	15382	76.25	2500	2510	2445	3215	1735	2475	2472.80	0.23	517	2568	2521	2458	2411	2348	2545	2435	96	740	500	1630	5	1	19263740	473	-2.62	0.66	12	0.08	-937.00	3730.00	5350	20240306	-54.11	2305	20241227	6.51	2690	-8.74	20250107	2320	5.82	20250203	5350	-54.11	20240306	2305	6.51	20241227	0.67	N	308080	500	96 억	43993	N	N	N	N
75	20250206	151012	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2475	0	3	0.00	35914840	14520	71.98	2500	2510	2445	3215	1735	2475	2473.47	0.23	750	2568	2521	2458	2411	2348	2545	2435	96	740	500	1630	5	1	19263740	477	-2.64	0.66	12	0.08	-937.00	3730.00	5350	20240306	-53.74	2305	20241227	7.38	2690	-7.99	20250107	2320	6.68	20250203	5350	-53.74	20240306	2305	7.38	20241227	0.67	N	308080	500	96 억	43993	N	N	N	N
76	20250206	141011	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2490	15	2	0.61	31264260	12648	62.70	2500	2510	2445	3215	1735	2475	2471.87	0.23	1074	2568	2521	2458	2411	2348	2545	2435	96	740	500	1630	5	1	19263740	480	-2.66	0.67	12	0.07	-937.00	3730.00	5350	20240306	-53.46	2305	20241227	8.03	2690	-7.43	20250107	2320	7.33	20250203	5350	-53.46	20240306	2305	8.03	20241227	0.67	N	308080	500	96 억	43993	N	N	N	N
77	20250206	131009	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2470	-5	5	-0.20	27750425	11236	55.70	2500	2510	2445	3215	1735	2475	2469.78	0.23	1098	2568	2521	2458	2411	2348	2545	2435	96	740	500	1630	5	1	19263740	476	-2.64	0.66	12	0.06	-937.00	3730.00	5350	20240306	-53.83	2305	20241227	7.16	2690	-8.18	20250107	2320	6.47	20250203	5350	-53.83	20240306	2305	7.16	20241227	0.67	N	308080	500	96 억	43993	N	N	N	N
78	20250206	121005	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2445	-30	5	-1.21	26327695	10660	52.85	2500	2510	2445	3215	1735	2475	2469.77	0.23	1141	2568	2521	2458	2411	2348	2545	2435	96	740	500	1630	5	1	19263740	471	-2.61	0.66	12	0.06	-937.00	3730.00	5350	20240306	-54.30	2305	20241227	6.07	2690	-9.11	20250107	2320	5.39	20250203	5350	-54.30	20240306	2305	6.07	20241227	0.67	N	308080	500	96 억	43993	N	N	N	N
79	20250206	111001	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2460	-15	5	-0.61	21099855	8528	42.28	2500	2510	2450	3215	1735	2475	2474.19	0.23	1153	2568	2521	2458	2411	2348	2545	2435	96	740	500	1630	5	1	19263740	474	-2.63	0.66	12	0.04	-937.00	3730.00	5350	20240306	-54.02	2305	20241227	6.72	2690	-8.55	20250107	2320	6.03	20250203	5350	-54.02	20240306	2305	6.72	20241227	0.67	N	308080	500	96 억	43993	N	N	N	N
80	20250206	101001	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2465	-10	5	-0.40	14919390	6014	29.81	2500	2510	2465	3215	1735	2475	2480.78	0.23	1202	2568	2521	2458	2411	2348	2545	2435	96	740	500	1630	5	1	19263740	475	-2.63	0.66	12	0.03	-937.00	3730.00	5350	20240306	-53.93	2305	20241227	6.94	2690	-8.36	20250107	2320	6.25	20250203	5350	-53.93	20240306	2305	6.94	20241227	0.67	N	308080	500	96 억	43993	N	N	N	N
81	20250206	091014	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2485	10	2	0.40	1760470	707	3.50	2500	2510	2480	3215	1735	2475	2490.06	0.23	209	2568	2521	2458	2411	2348	2545	2435	96	740	500	1630	5	1	19263740	479	-2.65	0.67	12	0.00	-937.00	3730.00	5350	20240306	-53.55	2305	20241227	7.81	2690	-7.62	20250107	2320	7.11	20250203	5350	-53.55	20240306	2305	7.81	20241227	0.67	N	308080	500	96 억	43993	N	N	N	N
82	20250205	160957	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2475	70	2	2.91	49582740	20172	50.03	2430	2505	2395	3125	1685	2405	2458.00	0.21	2626	2661	2532	2431	2302	2201	2597	2367	96	720	500	1580	5	1	19263740	477	-2.64	0.66	12	0.10	-937.00	3730.00	5350	20240306	-53.74	2305	20241227	7.38	2690	-7.99	20250107	2320	6.68	20250203	5350	-53.74	20240306	2305	7.38	20241227	0.65	N	308080	500	96 억	41367	N	N	N	N
83	20250205	151001	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2460	55	2	2.29	48751645	19836	49.20	2430	2505	2395	3125	1685	2405	2457.74	0.21	2683	2661	2532	2431	2302	2201	2597	2367	96	720	500	1580	5	1	19263740	474	-2.63	0.66	12	0.10	-937.00	3730.00	5350	20240306	-54.02	2305	20241227	6.72	2690	-8.55	20250107	2320	6.03	20250203	5350	-54.02	20240306	2305	6.72	20241227	0.65	N	308080	500	96 억	41367	N	N	N	N
84	20250205	141000	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2470	65	2	2.70	39202990	15970	39.61	2430	2505	2395	3125	1685	2405	2454.79	0.21	213	2661	2532	2431	2302	2201	2597	2367	96	720	500	1580	5	1	19263740	476	-2.64	0.66	12	0.08	-937.00	3730.00	5350	20240306	-53.83	2305	20241227	7.16	2690	-8.18	20250107	2320	6.47	20250203	5350	-53.83	20240306	2305	7.16	20241227	0.65	N	308080	500	96 억	41367	N	N	N	N
85	20250205	130957	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2480	75	2	3.12	36792640	14996	37.19	2430	2505	2395	3125	1685	2405	2453.50	0.21	-217	2661	2532	2431	2302	2201	2597	2367	96	720	500	1580	5	1	19263740	478	-2.65	0.66	12	0.08	-937.00	3730.00	5350	20240306	-53.64	2305	20241227	7.59	2690	-7.81	20250107	2320	6.90	20250203	5350	-53.64	20240306	2305	7.59	20241227	0.65	N	308080	500	96 억	41367	N	N	N	N
86	20250205	121002	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2445	40	2	1.66	28026325	11461	28.43	2430	2505	2395	3125	1685	2405	2445.36	0.21	-1375	2661	2532	2431	2302	2201	2597	2367	96	720	500	1580	5	1	19263740	471	-2.61	0.66	12	0.06	-937.00	3730.00	5350	20240306	-54.30	2305	20241227	6.07	2690	-9.11	20250107	2320	5.39	20250203	5350	-54.30	20240306	2305	6.07	20241227	0.65	N	308080	500	96 억	41367	N	N	N	N
87	20250205	110956	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2425	20	2	0.83	14773750	6075	15.07	2430	2490	2410	3125	1685	2405	2431.89	0.21	-817	2661	2532	2431	2302	2201	2597	2367	96	720	500	1580	5	1	19263740	467	-2.59	0.65	12	0.03	-937.00	3730.00	5350	20240306	-54.67	2305	20241227	5.21	2690	-9.85	20250107	2320	4.53	20250203	5350	-54.67	20240306	2305	5.21	20241227	0.65	N	308080	500	96 억	41367	N	N	N	N
88	20250205	101009	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2430	25	2	1.04	10400340	4267	10.58	2430	2490	2410	3125	1685	2405	2437.39	0.21	-1418	2661	2532	2431	2302	2201	2597	2367	96	720	500	1580	5	1	19263740	468	-2.59	0.65	12	0.02	-937.00	3730.00	5350	20240306	-54.58	2305	20241227	5.42	2690	-9.67	20250107	2320	4.74	20250203	5350	-54.58	20240306	2305	5.42	20241227	0.65	N	308080	500	96 억	41367	N	N	N	N
89	20250205	091014	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2465	60	2	2.49	1277170	521	1.29	2430	2490	2430	3125	1685	2405	2451.38	0.21	-350	2661	2532	2431	2302	2201	2597	2367	96	720	500	1580	5	1	19263740	475	-2.63	0.66	12	0.00	-937.00	3730.00	5350	20240306	-53.93	2305	20241227	6.94	2690	-8.36	20250107	2320	6.25	20250203	5350	-53.93	20240306	2305	6.94	20241227	0.65	N	308080	500	96 억	41367	N	N	N	N
90	20250204	160937	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2405	50	2	2.12	97529955	40298	60.86	2330	2560	2330	3060	1650	2355	2420.22	0.19	5644	2558	2456	2388	2286	2218	2422	2252	96	705	500	1550	5	1	19263740	463	-2.57	0.64	12	0.21	-937.00	3730.00	5350	20240306	-55.05	2305	20241227	4.34	2690	-10.59	20250107	2320	3.66	20250203	5350	-55.05	20240306	2305	4.34	20241227	0.65	N	308080	500	96 억	35996	N	N	N	N
91	20250204	150948	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2410	55	2	2.34	89565750	36980	55.85	2330	2560	2330	3060	1650	2355	2422.01	0.19	5246	2558	2456	2388	2286	2218	2422	2252	96	705	500	1550	5	1	19263740	464	-2.57	0.65	12	0.19	-937.00	3730.00	5350	20240306	-54.95	2305	20241227	4.56	2690	-10.41	20250107	2320	3.88	20250203	5350	-54.95	20240306	2305	4.56	20241227	0.65	N	308080	500	96 억	35996	N	N	N	N
92	20250204	140947	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2440	85	2	3.61	88258825	36440	55.04	2330	2560	2330	3060	1650	2355	2422.03	0.19	5177	2558	2456	2388	2286	2218	2422	2252	96	705	500	1550	5	1	19263740	470	-2.60	0.65	12	0.19	-937.00	3730.00	5350	20240306	-54.39	2305	20241227	5.86	2690	-9.29	20250107	2320	5.17	20250203	5350	-54.39	20240306	2305	5.86	20241227	0.65	N	308080	500	96 억	35996	N	N	N	N
93	20250204	130951	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2430	75	2	3.18	80436585	33224	50.18	2330	2560	2330	3060	1650	2355	2421.04	0.19	5083	2558	2456	2388	2286	2218	2422	2252	96	705	500	1550	5	1	19263740	468	-2.59	0.65	12	0.17	-937.00	3730.00	5350	20240306	-54.58	2305	20241227	5.42	2690	-9.67	20250107	2320	4.74	20250203	5350	-54.58	20240306	2305	5.42	20241227	0.65	N	308080	500	96 억	35996	N	N	N	N
94	20250204	121001	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2485	130	2	5.52	71778440	29684	44.83	2330	2560	2330	3060	1650	2355	2418.09	0.19	4549	2558	2456	2388	2286	2218	2422	2252	96	705	500	1550	5	1	19263740	479	-2.65	0.67	12	0.15	-937.00	3730.00	5350	20240306	-53.55	2305	20241227	7.81	2690	-7.62	20250107	2320	7.11	20250203	5350	-53.55	20240306	2305	7.81	20241227	0.65	N	308080	500	96 억	35996	N	N	N	N
95	20250204	110942	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2385	30	2	1.27	47190760	19673	29.71	2330	2430	2330	3060	1650	2355	2398.76	0.19	-1588	2558	2456	2388	2286	2218	2422	2252	96	705	500	1550	5	1	19263740	459	-2.55	0.64	12	0.10	-937.00	3730.00	5350	20240306	-55.42	2305	20241227	3.47	2690	-11.34	20250107	2320	2.80	20250203	5350	-55.42	20240306	2305	3.47	20241227	0.65	N	308080	500	96 억	35996	N	N	N	N
96	20250204	100946	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2370	15	2	0.64	11635845	4921	7.43	2330	2395	2330	3060	1650	2355	2364.53	0.19	1337	2558	2456	2388	2286	2218	2422	2252	96	705	500	1550	5	1	19263740	457	-2.53	0.64	12	0.03	-937.00	3730.00	5350	20240306	-55.70	2305	20241227	2.82	2690	-11.90	20250107	2320	2.16	20250203	5350	-55.70	20240306	2305	2.82	20241227	0.65	N	308080	500	96 억	35996	N	N	N	N
97	20250204	090946	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2375	20	2	0.85	363225	155	0.23	2330	2385	2330	3060	1650	2355	2343.39	0.19	-1	2558	2456	2388	2286	2218	2422	2252	96	705	500	1550	5	1	19263740	458	-2.53	0.64	12	0.00	-937.00	3730.00	5350	20240306	-55.61	2305	20241227	3.04	2690	-11.71	20250107	2320	2.37	20250203	5350	-55.61	20240306	2305	3.04	20241227	0.65	N	308080	500	96 억	35996	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History