KissMeData/338840/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	161157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7640	-130	5	-1.67	307195450	40178	55.63	7770	7790	7570	10100	5440	7770	7645.87	0.94	802	8163	7966	7673	7476	7183	8065	7575	74	2330	500	5430	10	1	14782516	1129	-4.91	4.87	12	0.27	-1555.00	1570.00	14190	20241016	-46.16	6400	20241210	19.38	8450	-9.59	20250108	6890	10.89	20250203	14190	-46.16	20241016	6400	19.38	20241210	1.14	N	338840	500	73 억	139326	N	N	N	N
3	20250219	151201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7660	-110	5	-1.42	303242950	39661	54.91	7770	7790	7570	10100	5440	7770	7645.87	0.94	819	8163	7966	7673	7476	7183	8065	7575	74	2330	500	5430	10	1	14782516	1132	-4.93	4.88	12	0.27	-1555.00	1570.00	14190	20241016	-46.02	6400	20241210	19.69	8450	-9.35	20250108	6890	11.18	20250203	14190	-46.02	20241016	6400	19.69	20241210	1.14	N	338840	500	73 억	139326	N	N	N	N
4	20250219	141156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7650	-120	5	-1.54	250821880	32849	45.48	7770	7780	7570	10100	5440	7770	7635.60	0.94	1775	8163	7966	7673	7476	7183	8065	7575	74	2330	500	5430	10	1	14782516	1131	-4.92	4.87	12	0.22	-1555.00	1570.00	14190	20241016	-46.09	6400	20241210	19.53	8450	-9.47	20250108	6890	11.03	20250203	14190	-46.09	20241016	6400	19.53	20241210	1.14	N	338840	500	73 억	139326	N	N	N	N
5	20250219	131157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7610	-160	5	-2.06	221034850	28937	40.06	7770	7780	7570	10100	5440	7770	7638.49	0.94	667	8163	7966	7673	7476	7183	8065	7575	74	2330	500	5430	10	1	14782516	1125	-4.89	4.85	12	0.20	-1555.00	1570.00	14190	20241016	-46.37	6400	20241210	18.91	8450	-9.94	20250108	6890	10.45	20250203	14190	-46.37	20241016	6400	18.91	20241210	1.14	N	338840	500	73 억	139326	N	N	N	N
6	20250219	121158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7600	-170	5	-2.19	187235650	24494	33.91	7770	7780	7570	10100	5440	7770	7644.14	0.94	-50	8163	7966	7673	7476	7183	8065	7575	74	2330	500	5430	10	1	14782516	1123	-4.89	4.84	12	0.17	-1555.00	1570.00	14190	20241016	-46.44	6400	20241210	18.75	8450	-10.06	20250108	6890	10.30	20250203	14190	-46.44	20241016	6400	18.75	20241210	1.14	N	338840	500	73 억	139326	N	N	N	N
7	20250219	111158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7630	-140	5	-1.80	167243250	21873	30.28	7770	7780	7570	10100	5440	7770	7646.10	0.94	186	8163	7966	7673	7476	7183	8065	7575	74	2330	500	5430	10	1	14782516	1128	-4.91	4.86	12	0.15	-1555.00	1570.00	14190	20241016	-46.23	6400	20241210	19.22	8450	-9.70	20250108	6890	10.74	20250203	14190	-46.23	20241016	6400	19.22	20241210	1.14	N	338840	500	73 억	139326	N	N	N	N
8	20250219	101158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7620	-150	5	-1.93	111555060	14557	20.15	7770	7780	7620	10100	5440	7770	7663.33	0.94	725	8163	7966	7673	7476	7183	8065	7575	74	2330	500	5430	10	1	14782516	1126	-4.90	4.85	12	0.10	-1555.00	1570.00	14190	20241016	-46.30	6400	20241210	19.06	8450	-9.82	20250108	6890	10.60	20250203	14190	-46.30	20241016	6400	19.06	20241210	1.14	N	338840	500	73 억	139326	N	N	N	N
9	20250219	091200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7720	-50	5	-0.64	52951620	6907	9.56	7770	7780	7620	10100	5440	7770	7666.37	0.94	3180	8163	7966	7673	7476	7183	8065	7575	74	2330	500	5430	10	1	14782516	1141	-4.96	4.92	12	0.05	-1555.00	1570.00	14190	20241016	-45.60	6400	20241210	20.62	8450	-8.64	20250108	6890	12.05	20250203	14190	-45.60	20241016	6400	20.62	20241210	1.14	N	338840	500	73 억	139326	N	N	N	N
10	20250218	161153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7770	210	2	2.78	542289980	71120	90.88	7500	7870	7380	9820	5300	7560	7624.86	0.80	8159	7880	7720	7410	7250	6940	7800	7330	74	2260	500	5290	10	1	14782516	1149	-5.00	4.95	12	0.48	-1555.00	1570.00	14190	20241016	-45.24	6400	20241210	21.41	8450	-8.05	20250108	6890	12.77	20250203	14190	-45.24	20241016	6400	21.41	20241210	1.14	N	338840	500	73 억	118564	N	N	N	N
11	20250218	151155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7770	210	2	2.78	504918650	66337	84.77	7500	7870	7380	9820	5300	7560	7611.42	0.80	8064	7880	7720	7410	7250	6940	7800	7330	74	2260	500	5290	10	1	14782516	1149	-5.00	4.95	12	0.45	-1555.00	1570.00	14190	20241016	-45.24	6400	20241210	21.41	8450	-8.05	20250108	6890	12.77	20250203	14190	-45.24	20241016	6400	21.41	20241210	1.14	N	338840	500	73 억	118564	N	N	N	N
12	20250218	141156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7750	190	2	2.51	432098590	56910	72.72	7500	7870	7380	9820	5300	7560	7592.67	0.80	1446	7880	7720	7410	7250	6940	7800	7330	74	2260	500	5290	10	1	14782516	1146	-4.98	4.94	12	0.38	-1555.00	1570.00	14190	20241016	-45.38	6400	20241210	21.09	8450	-8.28	20250108	6890	12.48	20250203	14190	-45.38	20241016	6400	21.09	20241210	1.14	N	338840	500	73 억	118564	N	N	N	N
13	20250218	131153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7630	70	2	0.93	255793150	34170	43.66	7500	7630	7380	9820	5300	7560	7485.90	0.80	-4252	7880	7720	7410	7250	6940	7800	7330	74	2260	500	5290	10	1	14782516	1128	-4.91	4.86	12	0.23	-1555.00	1570.00	14190	20241016	-46.23	6400	20241210	19.22	8450	-9.70	20250108	6890	10.74	20250203	14190	-46.23	20241016	6400	19.22	20241210	1.14	N	338840	500	73 억	118564	N	N	N	N
14	20250218	121156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7560	0	3	0.00	218605510	29275	37.41	7500	7570	7380	9820	5300	7560	7467.31	0.80	-2597	7880	7720	7410	7250	6940	7800	7330	74	2260	500	5290	10	1	14782516	1118	-4.86	4.82	12	0.20	-1555.00	1570.00	14190	20241016	-46.72	6400	20241210	18.12	8450	-10.53	20250108	6890	9.72	20250203	14190	-46.72	20241016	6400	18.12	20241210	1.14	N	338840	500	73 억	118564	N	N	N	N
15	20250218	111153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7490	-70	5	-0.93	149564890	20041	25.61	7500	7570	7380	9820	5300	7560	7462.95	0.80	-1897	7880	7720	7410	7250	6940	7800	7330	74	2260	500	5290	10	1	14782516	1107	-4.82	4.77	12	0.14	-1555.00	1570.00	14190	20241016	-47.22	6400	20241210	17.03	8450	-11.36	20250108	6890	8.71	20250203	14190	-47.22	20241016	6400	17.03	20241210	1.14	N	338840	500	73 억	118564	N	N	N	N
16	20250218	101153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7530	-30	5	-0.40	97811820	13102	16.74	7500	7570	7380	9820	5300	7560	7465.41	0.80	-2603	7880	7720	7410	7250	6940	7800	7330	74	2260	500	5290	10	1	14782516	1113	-4.84	4.80	12	0.09	-1555.00	1570.00	14190	20241016	-46.93	6400	20241210	17.66	8450	-10.89	20250108	6890	9.29	20250203	14190	-46.93	20241016	6400	17.66	20241210	1.14	N	338840	500	73 억	118564	N	N	N	N
17	20250218	091156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7400	-160	5	-2.12	47568630	6395	8.17	7500	7500	7380	9820	5300	7560	7438.41	0.80	-3279	7880	7720	7410	7250	6940	7800	7330	74	2260	500	5290	10	1	14782516	1094	-4.76	4.71	12	0.04	-1555.00	1570.00	14190	20241016	-47.85	6400	20241210	15.62	8450	-12.43	20250108	6890	7.40	20250203	14190	-47.85	20241016	6400	15.62	20241210	1.14	N	338840	500	73 억	118564	N	N	N	N
18	20250217	161153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7560	370	2	5.15	565600160	76838	153.17	7380	7570	7100	9340	5040	7190	7361.50	0.68	17810	7410	7300	7230	7120	7050	7280	7100	74	2150	500	5030	10	1	14782516	1118	-4.86	4.82	12	0.52	-1555.00	1570.00	14190	20241016	-46.72	6400	20241210	18.12	8450	-10.53	20250108	6890	9.72	20250203	14190	-46.72	20241016	6400	18.12	20241210	1.14	N	338840	500	73 억	100459	N	N	N	N
19	20250217	151151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7540	350	2	4.87	550293350	74810	149.13	7380	7570	7100	9340	5040	7190	7356.45	0.68	17366	7410	7300	7230	7120	7050	7280	7100	74	2150	500	5030	10	1	14782516	1115	-4.85	4.80	12	0.51	-1555.00	1570.00	14190	20241016	-46.86	6400	20241210	17.81	8450	-10.77	20250108	6890	9.43	20250203	14190	-46.86	20241016	6400	17.81	20241210	1.14	N	338840	500	73 억	100459	N	N	N	N
20	20250217	141149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7530	340	2	4.73	477423750	65114	129.80	7380	7550	7100	9340	5040	7190	7332.68	0.68	12359	7410	7300	7230	7120	7050	7280	7100	74	2150	500	5030	10	1	14782516	1113	-4.84	4.80	12	0.44	-1555.00	1570.00	14190	20241016	-46.93	6400	20241210	17.66	8450	-10.89	20250108	6890	9.29	20250203	14190	-46.93	20241016	6400	17.66	20241210	1.14	N	338840	500	73 억	100459	N	N	N	N
21	20250217	131155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7470	280	2	3.89	404877090	55456	110.55	7380	7550	7100	9340	5040	7190	7301.39	0.68	12898	7410	7300	7230	7120	7050	7280	7100	74	2150	500	5030	10	1	14782516	1104	-4.80	4.76	12	0.38	-1555.00	1570.00	14190	20241016	-47.36	6400	20241210	16.72	8450	-11.60	20250108	6890	8.42	20250203	14190	-47.36	20241016	6400	16.72	20241210	1.14	N	338840	500	73 억	100459	N	N	N	N
22	20250217	121154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7410	220	2	3.06	327706930	45115	89.93	7380	7450	7100	9340	5040	7190	7264.24	0.68	8295	7410	7300	7230	7120	7050	7280	7100	74	2150	500	5030	10	1	14782516	1095	-4.77	4.72	12	0.31	-1555.00	1570.00	14190	20241016	-47.78	6400	20241210	15.78	8450	-12.31	20250108	6890	7.55	20250203	14190	-47.78	20241016	6400	15.78	20241210	1.14	N	338840	500	73 억	100459	N	N	N	N
23	20250217	111152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7330	140	2	1.95	247445530	34216	68.21	7380	7380	7100	9340	5040	7190	7232.18	0.68	8935	7410	7300	7230	7120	7050	7280	7100	74	2150	500	5030	10	1	14782516	1084	-4.71	4.67	12	0.23	-1555.00	1570.00	14190	20241016	-48.34	6400	20241210	14.53	8450	-13.25	20250108	6890	6.39	20250203	14190	-48.34	20241016	6400	14.53	20241210	1.14	N	338840	500	73 억	100459	N	N	N	N
24	20250217	101149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7200	10	2	0.14	144290930	19930	39.73	7380	7380	7150	9340	5040	7190	7240.54	0.68	6432	7410	7300	7230	7120	7050	7280	7100	74	2150	500	5030	10	1	14782516	1064	-4.63	4.59	12	0.13	-1555.00	1570.00	14190	20241016	-49.26	6400	20241210	12.50	8450	-14.79	20250108	6890	4.50	20250203	14190	-49.26	20241016	6400	12.50	20241210	1.14	N	338840	500	73 억	100459	N	N	N	N
25	20250217	091151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7310	120	2	1.67	15402650	2101	4.19	7380	7380	7310	9340	5040	7190	7350.77	0.68	-283	7410	7300	7230	7120	7050	7280	7100	74	2150	500	5030	10	1	14782516	1081	-4.70	4.66	12	0.01	-1555.00	1570.00	14190	20241016	-48.48	6400	20241210	14.22	8450	-13.49	20250108	6890	6.10	20250203	14190	-48.48	20241016	6400	14.22	20241210	1.14	N	338840	500	73 억	100459	N	N	N	N
26	20250214	161144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7190	0	3	0.00	362764200	50055	113.68	7190	7340	7160	9340	5040	7190	7247.35	0.59	13247	7450	7320	7250	7120	7050	7285	7085	74	2150	500	5030	10	1	14782516	1063	-4.62	4.58	12	0.34	-1555.00	1570.00	14190	20241016	-49.33	6400	20241210	12.34	8450	-14.91	20250108	6890	4.35	20250203	14190	-49.33	20241016	6400	12.34	20241210	1.13	N	338840	500	73 억	87507	N	N	N	N
27	20250214	151143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7210	20	2	0.28	349563300	48222	109.51	7190	7340	7160	9340	5040	7190	7249.04	0.59	14455	7450	7320	7250	7120	7050	7285	7085	74	2150	500	5030	10	1	14782516	1066	-4.64	4.59	12	0.33	-1555.00	1570.00	14190	20241016	-49.19	6400	20241210	12.66	8450	-14.67	20250108	6890	4.64	20250203	14190	-49.19	20241016	6400	12.66	20241210	1.13	N	338840	500	73 억	87507	N	N	N	N
28	20250214	141144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7220	30	2	0.42	221890590	30627	69.55	7190	7340	7160	9340	5040	7190	7244.93	0.59	5661	7450	7320	7250	7120	7050	7285	7085	74	2150	500	5030	10	1	14782516	1067	-4.64	4.60	12	0.21	-1555.00	1570.00	14190	20241016	-49.12	6400	20241210	12.81	8450	-14.56	20250108	6890	4.79	20250203	14190	-49.12	20241016	6400	12.81	20241210	1.13	N	338840	500	73 억	87507	N	N	N	N
29	20250214	131147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7240	50	2	0.70	187696960	25901	58.82	7190	7340	7160	9340	5040	7190	7246.71	0.59	3298	7450	7320	7250	7120	7050	7285	7085	74	2150	500	5030	10	1	14782516	1070	-4.66	4.61	12	0.18	-1555.00	1570.00	14190	20241016	-48.98	6400	20241210	13.12	8450	-14.32	20250108	6890	5.08	20250203	14190	-48.98	20241016	6400	13.12	20241210	1.13	N	338840	500	73 억	87507	N	N	N	N
30	20250214	121143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7180	-10	5	-0.14	165848590	22874	51.95	7190	7340	7160	9340	5040	7190	7250.53	0.59	3190	7450	7320	7250	7120	7050	7285	7085	74	2150	500	5030	10	1	14782516	1061	-4.62	4.57	12	0.15	-1555.00	1570.00	14190	20241016	-49.40	6400	20241210	12.19	8450	-15.03	20250108	6890	4.21	20250203	14190	-49.40	20241016	6400	12.19	20241210	1.13	N	338840	500	73 억	87507	N	N	N	N
31	20250214	111140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7230	40	2	0.56	143511220	19774	44.91	7190	7340	7160	9340	5040	7190	7257.57	0.59	2834	7450	7320	7250	7120	7050	7285	7085	74	2150	500	5030	10	1	14782516	1069	-4.65	4.61	12	0.13	-1555.00	1570.00	14190	20241016	-49.05	6400	20241210	12.97	8450	-14.44	20250108	6890	4.93	20250203	14190	-49.05	20241016	6400	12.97	20241210	1.13	N	338840	500	73 억	87507	N	N	N	N
32	20250214	101140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7190	0	3	0.00	134231040	18485	41.98	7190	7340	7160	9340	5040	7190	7261.62	0.59	2853	7450	7320	7250	7120	7050	7285	7085	74	2150	500	5030	10	1	14782516	1063	-4.62	4.58	12	0.13	-1555.00	1570.00	14190	20241016	-49.33	6400	20241210	12.34	8450	-14.91	20250108	6890	4.35	20250203	14190	-49.33	20241016	6400	12.34	20241210	1.13	N	338840	500	73 억	87507	N	N	N	N
33	20250214	091145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7220	30	2	0.42	18693010	2584	5.87	7190	7310	7180	9340	5040	7190	7234.14	0.59	710	7450	7320	7250	7120	7050	7285	7085	74	2150	500	5030	10	1	14782516	1067	-4.64	4.60	12	0.02	-1555.00	1570.00	14190	20241016	-49.12	6400	20241210	12.81	8450	-14.56	20250108	6890	4.79	20250203	14190	-49.12	20241016	6400	12.81	20241210	1.13	N	338840	500	73 억	87507	N	N	N	N
34	20250213	161134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7190	-150	5	-2.04	317414370	43880	117.94	7340	7380	7180	9540	5140	7340	7233.69	0.60	-1062	7626	7482	7356	7212	7086	7420	7150	74	2200	500	5130	10	1	14782516	1063	-4.62	4.58	12	0.30	-1555.00	1570.00	14190	20241016	-49.33	6400	20241210	12.34	8450	-14.91	20250108	6890	4.35	20250203	14190	-49.33	20241016	6400	12.34	20241210	1.16	N	338840	500	73 억	88569	N	N	N	N
35	20250213	151135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7190	-150	5	-2.04	298027750	41192	110.72	7340	7380	7180	9540	5140	7340	7235.09	0.60	-966	7626	7482	7356	7212	7086	7420	7150	74	2200	500	5130	10	1	14782516	1063	-4.62	4.58	12	0.28	-1555.00	1570.00	14190	20241016	-49.33	6400	20241210	12.34	8450	-14.91	20250108	6890	4.35	20250203	14190	-49.33	20241016	6400	12.34	20241210	1.16	N	338840	500	73 억	88569	N	N	N	N
36	20250213	141132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7210	-130	5	-1.77	239351170	33044	88.82	7340	7380	7190	9540	5140	7340	7243.41	0.60	1370	7626	7482	7356	7212	7086	7420	7150	74	2200	500	5130	10	1	14782516	1066	-4.64	4.59	12	0.22	-1555.00	1570.00	14190	20241016	-49.19	6400	20241210	12.66	8450	-14.67	20250108	6890	4.64	20250203	14190	-49.19	20241016	6400	12.66	20241210	1.16	N	338840	500	73 억	88569	N	N	N	N
37	20250213	131133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7270	-70	5	-0.95	185062720	25525	68.61	7340	7380	7220	9540	5140	7340	7250.25	0.60	910	7626	7482	7356	7212	7086	7420	7150	74	2200	500	5130	10	1	14782516	1075	-4.68	4.63	12	0.17	-1555.00	1570.00	14190	20241016	-48.77	6400	20241210	13.59	8450	-13.96	20250108	6890	5.52	20250203	14190	-48.77	20241016	6400	13.59	20241210	1.16	N	338840	500	73 억	88569	N	N	N	N
38	20250213	121131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7280	-60	5	-0.82	155653700	21467	57.70	7340	7380	7220	9540	5140	7340	7250.84	0.60	1767	7626	7482	7356	7212	7086	7420	7150	74	2200	500	5130	10	1	14782516	1076	-4.68	4.64	12	0.15	-1555.00	1570.00	14190	20241016	-48.70	6400	20241210	13.75	8450	-13.85	20250108	6890	5.66	20250203	14190	-48.70	20241016	6400	13.75	20241210	1.16	N	338840	500	73 억	88569	N	N	N	N
39	20250213	111131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7270	-70	5	-0.95	92772190	12796	34.39	7340	7380	7220	9540	5140	7340	7250.09	0.60	-291	7626	7482	7356	7212	7086	7420	7150	74	2200	500	5130	10	1	14782516	1075	-4.68	4.63	12	0.09	-1555.00	1570.00	14190	20241016	-48.77	6400	20241210	13.59	8450	-13.96	20250108	6890	5.52	20250203	14190	-48.77	20241016	6400	13.59	20241210	1.16	N	338840	500	73 억	88569	N	N	N	N
40	20250213	101132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7240	-100	5	-1.36	45990430	6326	17.00	7340	7380	7230	9540	5140	7340	7270.06	0.60	-1174	7626	7482	7356	7212	7086	7420	7150	74	2200	500	5130	10	1	14782516	1070	-4.66	4.61	12	0.04	-1555.00	1570.00	14190	20241016	-48.98	6400	20241210	13.12	8450	-14.32	20250108	6890	5.08	20250203	14190	-48.98	20241016	6400	13.12	20241210	1.16	N	338840	500	73 억	88569	N	N	N	N
41	20250213	091126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7290	-50	5	-0.68	4652740	638	1.71	7340	7340	7270	9540	5140	7340	7292.70	0.60	445	7626	7482	7356	7212	7086	7420	7150	74	2200	500	5130	10	1	14782516	1078	-4.69	4.64	12	0.00	-1555.00	1570.00	14190	20241016	-48.63	6400	20241210	13.91	8450	-13.73	20250108	6890	5.81	20250203	14190	-48.63	20241016	6400	13.91	20241210	1.16	N	338840	500	73 억	88569	N	N	N	N
42	20250212	161124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7340	-130	5	-1.74	269445510	36954	72.38	7500	7500	7230	9710	5230	7470	7290.96	0.65	-7960	7796	7632	7516	7352	7236	7715	7435	74	2240	500	5220	10	1	14782516	1085	-4.72	4.68	12	0.25	-1555.00	1570.00	14190	20241016	-48.27	6400	20241210	14.69	8450	-13.14	20250108	6890	6.53	20250203	14190	-48.27	20241016	6400	14.69	20241210	1.17	N	338840	500	73 억	95686	N	N	N	N
43	20250212	151122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7320	-150	5	-2.01	262758790	36042	70.59	7500	7500	7230	9710	5230	7470	7290.35	0.65	-7560	7796	7632	7516	7352	7236	7715	7435	74	2240	500	5220	10	1	14782516	1082	-4.71	4.66	12	0.24	-1555.00	1570.00	14190	20241016	-48.41	6400	20241210	14.38	8450	-13.37	20250108	6890	6.24	20250203	14190	-48.41	20241016	6400	14.38	20241210	1.17	N	338840	500	73 억	95686	N	N	N	N
44	20250212	141124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7270	-200	5	-2.68	217115080	29773	58.32	7500	7500	7230	9710	5230	7470	7292.35	0.65	-6340	7796	7632	7516	7352	7236	7715	7435	74	2240	500	5220	10	1	14782516	1075	-4.68	4.63	12	0.20	-1555.00	1570.00	14190	20241016	-48.77	6400	20241210	13.59	8450	-13.96	20250108	6890	5.52	20250203	14190	-48.77	20241016	6400	13.59	20241210	1.17	N	338840	500	73 억	95686	N	N	N	N
45	20250212	131127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7240	-230	5	-3.08	201046850	27556	53.97	7500	7500	7230	9710	5230	7470	7295.94	0.65	-6514	7796	7632	7516	7352	7236	7715	7435	74	2240	500	5220	10	1	14782516	1070	-4.66	4.61	12	0.19	-1555.00	1570.00	14190	20241016	-48.98	6400	20241210	13.12	8450	-14.32	20250108	6890	5.08	20250203	14190	-48.98	20241016	6400	13.12	20241210	1.17	N	338840	500	73 억	95686	N	N	N	N
46	20250212	121123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7230	-240	5	-3.21	177368070	24299	47.59	7500	7500	7230	9710	5230	7470	7299.40	0.65	-5320	7796	7632	7516	7352	7236	7715	7435	74	2240	500	5220	10	1	14782516	1069	-4.65	4.61	12	0.16	-1555.00	1570.00	14190	20241016	-49.05	6400	20241210	12.97	8450	-14.44	20250108	6890	4.93	20250203	14190	-49.05	20241016	6400	12.97	20241210	1.17	N	338840	500	73 억	95686	N	N	N	N
47	20250212	111122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7320	-150	5	-2.01	126084260	17226	33.74	7500	7500	7260	9710	5230	7470	7319.42	0.65	-4592	7796	7632	7516	7352	7236	7715	7435	74	2240	500	5220	10	1	14782516	1082	-4.71	4.66	12	0.12	-1555.00	1570.00	14190	20241016	-48.41	6400	20241210	14.38	8450	-13.37	20250108	6890	6.24	20250203	14190	-48.41	20241016	6400	14.38	20241210	1.17	N	338840	500	73 억	95686	N	N	N	N
48	20250212	101116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7270	-200	5	-2.68	97639540	13322	26.09	7500	7500	7260	9710	5230	7470	7329.20	0.65	-3198	7796	7632	7516	7352	7236	7715	7435	74	2240	500	5220	10	1	14782516	1075	-4.68	4.63	12	0.09	-1555.00	1570.00	14190	20241016	-48.77	6400	20241210	13.59	8450	-13.96	20250108	6890	5.52	20250203	14190	-48.77	20241016	6400	13.59	20241210	1.17	N	338840	500	73 억	95686	N	N	N	N
49	20250212	091037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7260	-210	5	-2.81	30114540	4102	8.03	7500	7500	7260	9710	5230	7470	7341.43	0.65	-3035	7796	7632	7516	7352	7236	7715	7435	74	2240	500	5220	10	1	14782516	1073	-4.67	4.62	12	0.03	-1555.00	1570.00	14190	20241016	-48.84	6400	20241210	13.44	8450	-14.08	20250108	6890	5.37	20250203	14190	-48.84	20241016	6400	13.44	20241210	1.17	N	338840	500	73 억	95686	N	N	N	N
50	20250211	161126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7470	0	3	0.00	382120960	50715	174.98	7450	7680	7400	9710	5230	7470	7534.69	0.58	10846	7783	7626	7413	7256	7043	7705	7335	74	2240	500	5220	10	1	14782516	1104	-4.80	4.76	12	0.34	-1555.00	1570.00	14190	20241016	-47.36	6400	20241210	16.72	8450	-11.60	20250108	6890	8.42	20250203	14190	-47.36	20241016	6400	16.72	20241210	1.21	N	338840	500	73 억	85683	N	N	N	N
51	20250211	151127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7470	0	3	0.00	377338050	50074	172.77	7450	7680	7400	9710	5230	7470	7535.61	0.58	11234	7783	7626	7413	7256	7043	7705	7335	74	2240	500	5220	10	1	14782516	1104	-4.80	4.76	12	0.34	-1555.00	1570.00	14190	20241016	-47.36	6400	20241210	16.72	8450	-11.60	20250108	6890	8.42	20250203	14190	-47.36	20241016	6400	16.72	20241210	1.21	N	338840	500	73 억	85683	N	N	N	N
52	20250211	141126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7500	30	2	0.40	327072560	43331	149.50	7450	7680	7450	9710	5230	7470	7548.23	0.58	14028	7783	7626	7413	7256	7043	7705	7335	74	2240	500	5220	10	1	14782516	1109	-4.82	4.78	12	0.29	-1555.00	1570.00	14190	20241016	-47.15	6400	20241210	17.19	8450	-11.24	20250108	6890	8.85	20250203	14190	-47.15	20241016	6400	17.19	20241210	1.21	N	338840	500	73 억	85683	N	N	N	N
53	20250211	131126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7460	-10	5	-0.13	301386570	39899	137.66	7450	7680	7450	9710	5230	7470	7553.74	0.58	13954	7783	7626	7413	7256	7043	7705	7335	74	2240	500	5220	10	1	14782516	1103	-4.80	4.75	12	0.27	-1555.00	1570.00	14190	20241016	-47.43	6400	20241210	16.56	8450	-11.72	20250108	6890	8.27	20250203	14190	-47.43	20241016	6400	16.56	20241210	1.21	N	338840	500	73 억	85683	N	N	N	N
54	20250211	121124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7570	100	2	1.34	221705000	29290	101.06	7450	7680	7450	9710	5230	7470	7569.31	0.58	8920	7783	7626	7413	7256	7043	7705	7335	74	2240	500	5220	10	1	14782516	1119	-4.87	4.82	12	0.20	-1555.00	1570.00	14190	20241016	-46.65	6400	20241210	18.28	8450	-10.41	20250108	6890	9.87	20250203	14190	-46.65	20241016	6400	18.28	20241210	1.21	N	338840	500	73 억	85683	N	N	N	N
55	20250211	111126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7530	60	2	0.80	197591990	26102	90.06	7450	7680	7450	9710	5230	7470	7569.99	0.58	8173	7783	7626	7413	7256	7043	7705	7335	74	2240	500	5220	10	1	14782516	1113	-4.84	4.80	12	0.18	-1555.00	1570.00	14190	20241016	-46.93	6400	20241210	17.66	8450	-10.89	20250108	6890	9.29	20250203	14190	-46.93	20241016	6400	17.66	20241210	1.21	N	338840	500	73 억	85683	N	N	N	N
56	20250211	101124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7540	70	2	0.94	44672550	5918	20.42	7450	7600	7450	9710	5230	7470	7548.59	0.58	2420	7783	7626	7413	7256	7043	7705	7335	74	2240	500	5220	10	1	14782516	1115	-4.85	4.80	12	0.04	-1555.00	1570.00	14190	20241016	-46.86	6400	20241210	17.81	8450	-10.77	20250108	6890	9.43	20250203	14190	-46.86	20241016	6400	17.81	20241210	1.21	N	338840	500	73 억	85683	N	N	N	N
57	20250211	091130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7560	90	2	1.20	4231410	564	1.95	7450	7560	7450	9710	5230	7470	7502.50	0.58	41	7783	7626	7413	7256	7043	7705	7335	74	2240	500	5220	10	1	14782516	1118	-4.86	4.82	12	0.00	-1555.00	1570.00	14190	20241016	-46.72	6400	20241210	18.12	8450	-10.53	20250108	6890	9.72	20250203	14190	-46.72	20241016	6400	18.12	20241210	1.21	N	338840	500	73 억	85683	N	N	N	N
58	20250210	161118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7470	110	2	1.49	213612320	28912	76.84	7310	7570	7200	9560	5160	7360	7388.29	0.57	830	7726	7542	7446	7262	7166	7495	7215	74	2200	500	5150	10	1	14782516	1104	-4.80	4.76	12	0.20	-1555.00	1570.00	14190	20241016	-47.36	6400	20241210	16.72	8450	-11.60	20250108	6890	8.42	20250203	14190	-47.36	20241016	6400	16.72	20241210	1.20	N	338840	500	73 억	84851	N	N	N	N
59	20250210	151118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7500	140	2	1.90	208458490	28223	75.01	7310	7570	7200	9560	5160	7360	7386.12	0.57	487	7726	7542	7446	7262	7166	7495	7215	74	2200	500	5150	10	1	14782516	1109	-4.82	4.78	12	0.19	-1555.00	1570.00	14190	20241016	-47.15	6400	20241210	17.19	8450	-11.24	20250108	6890	8.85	20250203	14190	-47.15	20241016	6400	17.19	20241210	1.20	N	338840	500	73 억	84851	N	N	N	N
60	20250210	141117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7500	140	2	1.90	182549190	24767	65.82	7310	7570	7200	9560	5160	7360	7370.66	0.57	2677	7726	7542	7446	7262	7166	7495	7215	74	2200	500	5150	10	1	14782516	1109	-4.82	4.78	12	0.17	-1555.00	1570.00	14190	20241016	-47.15	6400	20241210	17.19	8450	-11.24	20250108	6890	8.85	20250203	14190	-47.15	20241016	6400	17.19	20241210	1.20	N	338840	500	73 억	84851	N	N	N	N
61	20250210	131120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7430	70	2	0.95	130430080	17806	47.32	7310	7430	7200	9560	5160	7360	7325.06	0.57	4397	7726	7542	7446	7262	7166	7495	7215	74	2200	500	5150	10	1	14782516	1098	-4.78	4.73	12	0.12	-1555.00	1570.00	14190	20241016	-47.64	6400	20241210	16.09	8450	-12.07	20250108	6890	7.84	20250203	14190	-47.64	20241016	6400	16.09	20241210	1.20	N	338840	500	73 억	84851	N	N	N	N
62	20250210	121114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7380	20	2	0.27	93492230	12810	34.04	7310	7410	7200	9560	5160	7360	7298.38	0.57	1044	7726	7542	7446	7262	7166	7495	7215	74	2200	500	5150	10	1	14782516	1091	-4.75	4.70	12	0.09	-1555.00	1570.00	14190	20241016	-47.99	6400	20241210	15.31	8450	-12.66	20250108	6890	7.11	20250203	14190	-47.99	20241016	6400	15.31	20241210	1.20	N	338840	500	73 억	84851	N	N	N	N
63	20250210	111111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7350	-10	5	-0.14	86824590	11904	31.64	7310	7410	7200	9560	5160	7360	7293.73	0.57	971	7726	7542	7446	7262	7166	7495	7215	74	2200	500	5150	10	1	14782516	1087	-4.73	4.68	12	0.08	-1555.00	1570.00	14190	20241016	-48.20	6400	20241210	14.84	8450	-13.02	20250108	6890	6.68	20250203	14190	-48.20	20241016	6400	14.84	20241210	1.20	N	338840	500	73 억	84851	N	N	N	N
64	20250210	101110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7330	-30	5	-0.41	65296010	8983	23.87	7310	7400	7200	9560	5160	7360	7268.84	0.57	-426	7726	7542	7446	7262	7166	7495	7215	74	2200	500	5150	10	1	14782516	1084	-4.71	4.67	12	0.06	-1555.00	1570.00	14190	20241016	-48.34	6400	20241210	14.53	8450	-13.25	20250108	6890	6.39	20250203	14190	-48.34	20241016	6400	14.53	20241210	1.20	N	338840	500	73 억	84851	N	N	N	N
65	20250210	091108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7200	-160	5	-2.17	12335820	1696	4.51	7310	7310	7200	9560	5160	7360	7273.48	0.57	-190	7726	7542	7446	7262	7166	7495	7215	74	2200	500	5150	10	1	14782516	1064	-4.63	4.59	12	0.01	-1555.00	1570.00	14190	20241016	-49.26	6400	20241210	12.50	8450	-14.79	20250108	6890	4.50	20250203	14190	-49.26	20241016	6400	12.50	20241210	1.20	N	338840	500	73 억	84851	N	N	N	N
66	20250207	161057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7360	-270	5	-3.54	276032130	37254	114.71	7570	7630	7350	9910	5350	7630	7410.20	0.60	-3694	7930	7780	7620	7470	7310	7700	7390	74	2280	500	5340	10	1	14782516	1088	-4.73	4.69	12	0.25	-1555.00	1570.00	14190	20241016	-48.13	6400	20241210	15.00	8450	-12.90	20250108	6890	6.82	20250203	14190	-48.13	20241016	6400	15.00	20241210	1.24	N	338840	500	73 억	88420	N	N	N	N
67	20250207	151059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7380	-250	5	-3.28	257279830	34706	106.87	7570	7630	7350	9910	5350	7630	7413.12	0.60	-2182	7930	7780	7620	7470	7310	7700	7390	74	2280	500	5340	10	1	14782516	1091	-4.75	4.70	12	0.23	-1555.00	1570.00	14190	20241016	-47.99	6400	20241210	15.31	8450	-12.66	20250108	6890	7.11	20250203	14190	-47.99	20241016	6400	15.31	20241210	1.24	N	338840	500	73 억	88420	N	N	N	N
68	20250207	141059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7380	-250	5	-3.28	214454880	28894	88.97	7570	7630	7360	9910	5350	7630	7422.13	0.60	367	7930	7780	7620	7470	7310	7700	7390	74	2280	500	5340	10	1	14782516	1091	-4.75	4.70	12	0.20	-1555.00	1570.00	14190	20241016	-47.99	6400	20241210	15.31	8450	-12.66	20250108	6890	7.11	20250203	14190	-47.99	20241016	6400	15.31	20241210	1.24	N	338840	500	73 억	88420	N	N	N	N
69	20250207	131057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7400	-230	5	-3.01	190959140	25709	79.16	7570	7630	7370	9910	5350	7630	7427.72	0.60	1827	7930	7780	7620	7470	7310	7700	7390	74	2280	500	5340	10	1	14782516	1094	-4.76	4.71	12	0.17	-1555.00	1570.00	14190	20241016	-47.85	6400	20241210	15.62	8450	-12.43	20250108	6890	7.40	20250203	14190	-47.85	20241016	6400	15.62	20241210	1.24	N	338840	500	73 억	88420	N	N	N	N
70	20250207	121055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7430	-200	5	-2.62	154466980	20767	63.95	7570	7630	7370	9910	5350	7630	7438.10	0.60	2042	7930	7780	7620	7470	7310	7700	7390	74	2280	500	5340	10	1	14782516	1098	-4.78	4.73	12	0.14	-1555.00	1570.00	14190	20241016	-47.64	6400	20241210	16.09	8450	-12.07	20250108	6890	7.84	20250203	14190	-47.64	20241016	6400	16.09	20241210	1.24	N	338840	500	73 억	88420	N	N	N	N
71	20250207	111053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7410	-220	5	-2.88	113190190	15184	46.75	7570	7630	7370	9910	5350	7630	7454.57	0.60	-1231	7930	7780	7620	7470	7310	7700	7390	74	2280	500	5340	10	1	14782516	1095	-4.77	4.72	12	0.10	-1555.00	1570.00	14190	20241016	-47.78	6400	20241210	15.78	8450	-12.31	20250108	6890	7.55	20250203	14190	-47.78	20241016	6400	15.78	20241210	1.24	N	338840	500	73 억	88420	N	N	N	N
72	20250207	101058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7460	-170	5	-2.23	42203930	5621	17.31	7570	7630	7460	9910	5350	7630	7508.26	0.60	-106	7930	7780	7620	7470	7310	7700	7390	74	2280	500	5340	10	1	14782516	1103	-4.80	4.75	12	0.04	-1555.00	1570.00	14190	20241016	-47.43	6400	20241210	16.56	8450	-11.72	20250108	6890	8.27	20250203	14190	-47.43	20241016	6400	16.56	20241210	1.24	N	338840	500	73 억	88420	N	N	N	N
73	20250207	091104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7630	0	3	0.00	1065000	140	0.43	7570	7630	7570	9910	5350	7630	7607.14	0.60	-30	7930	7780	7620	7470	7310	7700	7390	74	2280	500	5340	10	1	14782516	1128	-4.91	4.86	12	0.00	-1555.00	1570.00	14190	20241016	-46.23	6400	20241210	19.22	8450	-9.70	20250108	6890	10.74	20250203	14190	-46.23	20241016	6400	19.22	20241210	1.24	N	338840	500	73 억	88420	N	N	N	N
74	20250206	161030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7630	-70	5	-0.91	246500200	32436	95.48	7770	7770	7460	10010	5390	7700	7599.58	0.61	-2173	7940	7820	7600	7480	7260	7880	7540	74	2310	500	5390	10	1	14782516	1128	-4.91	4.86	12	0.22	-1555.00	1570.00	14190	20241016	-46.23	6400	20241210	19.22	8450	-9.70	20250108	6890	10.74	20250203	14190	-46.23	20241016	6400	19.22	20241210	1.28	N	338840	500	73 억	90714	N	Y	N	N
75	20250206	151035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7570	-130	5	-1.69	240436430	31639	93.13	7770	7770	7460	10010	5390	7700	7599.37	0.61	-1896	7940	7820	7600	7480	7260	7880	7540	74	2310	500	5390	10	1	14782516	1119	-4.87	4.82	12	0.21	-1555.00	1570.00	14190	20241016	-46.65	6400	20241210	18.28	8450	-10.41	20250108	6890	9.87	20250203	14190	-46.65	20241016	6400	18.28	20241210	1.28	N	338840	500	73 억	90714	N	N	N	N
76	20250206	141034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7650	-50	5	-0.65	224867170	29589	87.10	7770	7770	7460	10010	5390	7700	7599.69	0.61	-1568	7940	7820	7600	7480	7260	7880	7540	74	2310	500	5390	10	1	14782516	1131	-4.92	4.87	12	0.20	-1555.00	1570.00	14190	20241016	-46.09	6400	20241210	19.53	8450	-9.47	20250108	6890	11.03	20250203	14190	-46.09	20241016	6400	19.53	20241210	1.28	N	338840	500	73 억	90714	N	N	N	N
77	20250206	131032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7650	-50	5	-0.65	201956710	26592	78.27	7770	7770	7460	10010	5390	7700	7594.64	0.61	-407	7940	7820	7600	7480	7260	7880	7540	74	2310	500	5390	10	1	14782516	1131	-4.92	4.87	12	0.18	-1555.00	1570.00	14190	20241016	-46.09	6400	20241210	19.53	8450	-9.47	20250108	6890	11.03	20250203	14190	-46.09	20241016	6400	19.53	20241210	1.28	N	338840	500	73 억	90714	N	N	N	N
78	20250206	121028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7570	-130	5	-1.69	128532410	17002	50.05	7770	7770	7460	10010	5390	7700	7559.84	0.61	1915	7940	7820	7600	7480	7260	7880	7540	74	2310	500	5390	10	1	14782516	1119	-4.87	4.82	12	0.12	-1555.00	1570.00	14190	20241016	-46.65	6400	20241210	18.28	8450	-10.41	20250108	6890	9.87	20250203	14190	-46.65	20241016	6400	18.28	20241210	1.28	N	338840	500	73 억	90714	N	N	N	N
79	20250206	111024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7630	-70	5	-0.91	117706980	15575	45.85	7770	7770	7460	10010	5390	7700	7557.43	0.61	1964	7940	7820	7600	7480	7260	7880	7540	74	2310	500	5390	10	1	14782516	1128	-4.91	4.86	12	0.11	-1555.00	1570.00	14190	20241016	-46.23	6400	20241210	19.22	8450	-9.70	20250108	6890	10.74	20250203	14190	-46.23	20241016	6400	19.22	20241210	1.28	N	338840	500	73 억	90714	N	N	N	N
80	20250206	101025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7500	-200	5	-2.60	90252770	11937	35.14	7770	7770	7490	10010	5390	7700	7560.76	0.61	2415	7940	7820	7600	7480	7260	7880	7540	74	2310	500	5390	10	1	14782516	1109	-4.82	4.78	12	0.08	-1555.00	1570.00	14190	20241016	-47.15	6400	20241210	17.19	8450	-11.24	20250108	6890	8.85	20250203	14190	-47.15	20241016	6400	17.19	20241210	1.28	N	338840	500	73 억	90714	N	N	N	N
81	20250206	091037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7700	0	3	0.00	8199810	1067	3.14	7770	7770	7620	10010	5390	7700	7684.92	0.61	-143	7940	7820	7600	7480	7260	7880	7540	74	2310	500	5390	10	1	14782516	1138	-4.95	4.90	12	0.01	-1555.00	1570.00	14190	20241016	-45.74	6400	20241210	20.31	8450	-8.88	20250108	6890	11.76	20250203	14190	-45.74	20241016	6400	20.31	20241210	1.28	N	338840	500	73 억	90714	N	N	N	N
82	20250205	161019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7700	170	2	2.26	258048730	33968	63.39	7470	7720	7380	9780	5280	7530	7596.82	0.59	3646	7836	7682	7376	7222	6916	7760	7300	74	2250	500	5270	10	1	14782516	1138	-4.95	4.90	12	0.23	-1555.00	1570.00	14190	20241016	-45.74	6400	20241210	20.31	8450	-8.88	20250108	6890	11.76	20250203	14190	-45.74	20241016	6400	20.31	20241210	1.28	N	338840	500	73 억	87586	N	N	N	N
83	20250205	151024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7660	130	2	1.73	244385360	32190	60.07	7470	7720	7380	9780	5280	7530	7591.97	0.59	3510	7836	7682	7376	7222	6916	7760	7300	74	2250	500	5270	10	1	14782516	1132	-4.93	4.88	12	0.22	-1555.00	1570.00	14190	20241016	-46.02	6400	20241210	19.69	8450	-9.35	20250108	6890	11.18	20250203	14190	-46.02	20241016	6400	19.69	20241210	1.28	N	338840	500	73 억	87586	N	N	N	N
84	20250205	141023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7670	140	2	1.86	170441540	22577	42.13	7470	7710	7380	9780	5280	7530	7549.34	0.59	1499	7836	7682	7376	7222	6916	7760	7300	74	2250	500	5270	10	1	14782516	1134	-4.93	4.89	12	0.15	-1555.00	1570.00	14190	20241016	-45.95	6400	20241210	19.84	8450	-9.23	20250108	6890	11.32	20250203	14190	-45.95	20241016	6400	19.84	20241210	1.28	N	338840	500	73 억	87586	N	N	N	N
85	20250205	131020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7650	120	2	1.59	150470800	19974	37.27	7470	7670	7380	9780	5280	7530	7533.33	0.59	760	7836	7682	7376	7222	6916	7760	7300	74	2250	500	5270	10	1	14782516	1131	-4.92	4.87	12	0.14	-1555.00	1570.00	14190	20241016	-46.09	6400	20241210	19.53	8450	-9.47	20250108	6890	11.03	20250203	14190	-46.09	20241016	6400	19.53	20241210	1.28	N	338840	500	73 억	87586	N	N	N	N
86	20250205	121025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7500	-30	5	-0.40	78344240	10477	19.55	7470	7630	7380	9780	5280	7530	7477.74	0.59	-382	7836	7682	7376	7222	6916	7760	7300	74	2250	500	5270	10	1	14782516	1109	-4.82	4.78	12	0.07	-1555.00	1570.00	14190	20241016	-47.15	6400	20241210	17.19	8450	-11.24	20250108	6890	8.85	20250203	14190	-47.15	20241016	6400	17.19	20241210	1.28	N	338840	500	73 억	87586	N	N	N	N
87	20250205	111019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7410	-120	5	-1.59	58236200	7791	14.54	7470	7630	7380	9780	5280	7530	7474.80	0.59	272	7836	7682	7376	7222	6916	7760	7300	74	2250	500	5270	10	1	14782516	1095	-4.77	4.72	12	0.05	-1555.00	1570.00	14190	20241016	-47.78	6400	20241210	15.78	8450	-12.31	20250108	6890	7.55	20250203	14190	-47.78	20241016	6400	15.78	20241210	1.28	N	338840	500	73 억	87586	N	N	N	N
88	20250205	101030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7460	-70	5	-0.93	41248560	5498	10.26	7470	7630	7380	9780	5280	7530	7502.47	0.59	-294	7836	7682	7376	7222	6916	7760	7300	74	2250	500	5270	10	1	14782516	1103	-4.80	4.75	12	0.04	-1555.00	1570.00	14190	20241016	-47.43	6400	20241210	16.56	8450	-11.72	20250108	6890	8.27	20250203	14190	-47.43	20241016	6400	16.56	20241210	1.28	N	338840	500	73 억	87586	N	N	N	N
89	20250205	091038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7520	-10	5	-0.13	14859870	1978	3.69	7470	7630	7470	9780	5280	7530	7512.57	0.59	397	7836	7682	7376	7222	6916	7760	7300	74	2250	500	5270	10	1	14782516	1112	-4.84	4.79	12	0.01	-1555.00	1570.00	14190	20241016	-47.00	6400	20241210	17.50	8450	-11.01	20250108	6890	9.14	20250203	14190	-47.00	20241016	6400	17.50	20241210	1.28	N	338840	500	73 억	87586	N	N	N	N
90	20250204	160958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7530	470	2	6.66	394780730	53467	96.88	7090	7530	7070	9170	4950	7060	7383.35	0.50	13473	7453	7256	7073	6876	6693	7165	6785	74	2110	500	4940	10	1	14782516	1113	-4.84	4.80	12	0.36	-1555.00	1570.00	14190	20241016	-46.93	6400	20241210	17.66	8450	-10.89	20250108	6890	9.29	20250203	14190	-46.93	20241016	6400	17.66	20241210	1.27	N	338840	500	73 억	74218	N	N	N	N
91	20250204	151011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7500	440	2	6.23	376542870	51042	92.48	7090	7520	7070	9170	4950	7060	7377.12	0.50	13389	7453	7256	7073	6876	6693	7165	6785	74	2110	500	4940	10	1	14782516	1109	-4.82	4.78	12	0.35	-1555.00	1570.00	14190	20241016	-47.15	6400	20241210	17.19	8450	-11.24	20250108	6890	8.85	20250203	14190	-47.15	20241016	6400	17.19	20241210	1.27	N	338840	500	73 억	74218	N	N	N	N
92	20250204	141010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7430	370	2	5.24	342950300	46523	84.29	7090	7520	7070	9170	4950	7060	7371.63	0.50	13440	7453	7256	7073	6876	6693	7165	6785	74	2110	500	4940	10	1	14782516	1098	-4.78	4.73	12	0.31	-1555.00	1570.00	14190	20241016	-47.64	6400	20241210	16.09	8450	-12.07	20250108	6890	7.84	20250203	14190	-47.64	20241016	6400	16.09	20241210	1.27	N	338840	500	73 억	74218	N	N	N	N
93	20250204	131013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7490	430	2	6.09	247911420	33798	61.24	7090	7520	7070	9170	4950	7060	7335.09	0.50	12152	7453	7256	7073	6876	6693	7165	6785	74	2110	500	4940	10	1	14782516	1107	-4.82	4.77	12	0.23	-1555.00	1570.00	14190	20241016	-47.22	6400	20241210	17.03	8450	-11.36	20250108	6890	8.71	20250203	14190	-47.22	20241016	6400	17.03	20241210	1.27	N	338840	500	73 억	74218	N	N	N	N
94	20250204	121024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7500	440	2	6.23	225643890	30823	55.85	7090	7510	7070	9170	4950	7060	7320.63	0.50	10008	7453	7256	7073	6876	6693	7165	6785	74	2110	500	4940	10	1	14782516	1109	-4.82	4.78	12	0.21	-1555.00	1570.00	14190	20241016	-47.15	6400	20241210	17.19	8450	-11.24	20250108	6890	8.85	20250203	14190	-47.15	20241016	6400	17.19	20241210	1.27	N	338840	500	73 억	74218	N	N	N	N
95	20250204	111004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7490	430	2	6.09	191842800	26310	47.67	7090	7500	7070	9170	4950	7060	7291.63	0.50	9159	7453	7256	7073	6876	6693	7165	6785	74	2110	500	4940	10	1	14782516	1107	-4.82	4.77	12	0.18	-1555.00	1570.00	14190	20241016	-47.22	6400	20241210	17.03	8450	-11.36	20250108	6890	8.71	20250203	14190	-47.22	20241016	6400	17.03	20241210	1.27	N	338840	500	73 억	74218	N	N	N	N
96	20250204	101008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7420	360	2	5.10	145040690	20029	36.29	7090	7450	7070	9170	4950	7060	7241.53	0.50	7852	7453	7256	7073	6876	6693	7165	6785	74	2110	500	4940	10	1	14782516	1097	-4.77	4.73	12	0.14	-1555.00	1570.00	14190	20241016	-47.71	6400	20241210	15.94	8450	-12.19	20250108	6890	7.69	20250203	14190	-47.71	20241016	6400	15.94	20241210	1.27	N	338840	500	73 억	74218	N	N	N	N
97	20250204	091008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7190	130	2	1.84	36602000	5160	9.35	7090	7190	7070	9170	4950	7060	7093.41	0.50	1306	7453	7256	7073	6876	6693	7165	6785	74	2110	500	4940	10	1	14782516	1063	-4.62	4.58	12	0.03	-1555.00	1570.00	14190	20241016	-49.33	6400	20241210	12.34	8450	-14.91	20250108	6890	4.35	20250203	14190	-49.33	20241016	6400	12.34	20241210	1.27	N	338840	500	73 억	74218	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History