KissMeData/408920/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

40 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	161247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	15	2	0.70	73074580	34022	186.12	2150	2175	2130	2800	1510	2155	2147.86	0.11	-1211	2195	2175	2160	2140	2125	2167	2132	43	645	100	1550	5	1	43232455	938	17.64	1.58	12	0.08	123.00	1372.00	2560	20240613	-15.23	1947	20241113	11.45	2255	-3.77	20250123	1964	10.49	20250102	2560	-15.23	20240613	1947	11.45	20241113	0.44	N	408920	100	43 억	45908	N	N	N	N
3	20250219	151251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	15	2	0.70	72542935	33777	184.78	2150	2175	2130	2800	1510	2155	2147.70	0.11	-1199	2195	2175	2160	2140	2125	2167	2132	43	645	100	1550	5	1	43232455	938	17.64	1.58	12	0.08	123.00	1372.00	2560	20240613	-15.23	1947	20241113	11.45	2255	-3.77	20250123	1964	10.49	20250102	2560	-15.23	20240613	1947	11.45	20241113	0.44	N	408920	100	43 억	45908	N	N	N	N
4	20250219	141247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	15	2	0.70	60440910	28201	154.27	2150	2170	2130	2800	1510	2155	2143.22	0.11	-798	2195	2175	2160	2140	2125	2167	2132	43	645	100	1550	5	1	43232455	938	17.64	1.58	12	0.07	123.00	1372.00	2560	20240613	-15.23	1947	20241113	11.45	2255	-3.77	20250123	1964	10.49	20250102	2560	-15.23	20240613	1947	11.45	20241113	0.44	N	408920	100	43 억	45908	N	N	N	N
5	20250219	131247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	15	2	0.70	58080775	27110	148.30	2150	2170	2130	2800	1510	2155	2142.41	0.11	-534	2195	2175	2160	2140	2125	2167	2132	43	645	100	1550	5	1	43232455	938	17.64	1.58	12	0.06	123.00	1372.00	2560	20240613	-15.23	1947	20241113	11.45	2255	-3.77	20250123	1964	10.49	20250102	2560	-15.23	20240613	1947	11.45	20241113	0.44	N	408920	100	43 억	45908	N	N	N	N
6	20250219	121248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	15	2	0.70	52854015	24687	135.05	2150	2170	2130	2800	1510	2155	2140.97	0.11	-534	2195	2175	2160	2140	2125	2167	2132	43	645	100	1550	5	1	43232455	938	17.64	1.58	12	0.06	123.00	1372.00	2560	20240613	-15.23	1947	20241113	11.45	2255	-3.77	20250123	1964	10.49	20250102	2560	-15.23	20240613	1947	11.45	20241113	0.44	N	408920	100	43 억	45908	N	N	N	N
7	20250219	111248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	15	2	0.70	51421815	24027	131.44	2150	2170	2130	2800	1510	2155	2140.17	0.11	-544	2195	2175	2160	2140	2125	2167	2132	43	645	100	1550	5	1	43232455	938	17.64	1.58	12	0.06	123.00	1372.00	2560	20240613	-15.23	1947	20241113	11.45	2255	-3.77	20250123	1964	10.49	20250102	2560	-15.23	20240613	1947	11.45	20241113	0.44	N	408920	100	43 억	45908	N	N	N	N
8	20250219	101248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	0	3	0.00	18697330	8718	47.69	2150	2155	2130	2800	1510	2155	2144.68	0.11	-127	2195	2175	2160	2140	2125	2167	2132	43	645	100	1550	5	1	43232455	932	17.52	1.57	12	0.02	123.00	1372.00	2560	20240613	-15.82	1947	20241113	10.68	2255	-4.43	20250123	1964	9.73	20250102	2560	-15.82	20240613	1947	10.68	20241113	0.44	N	408920	100	43 억	45908	N	N	N	N
9	20250219	091251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2145	-10	5	-0.46	6440	3	0.02	2150	2150	2145	2800	1510	2155	2146.67	0.11	-3	2195	2175	2160	2140	2125	2167	2132	43	645	100	1550	5	1	43232455	927	17.44	1.56	12	0.00	123.00	1372.00	2560	20240613	-16.21	1947	20241113	10.17	2255	-4.88	20250123	1964	9.22	20250102	2560	-16.21	20240613	1947	10.17	20241113	0.44	N	408920	100	43 억	45908	N	N	N	N
10	20250218	161243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	-20	5	-0.92	39578260	18280	151.30	2160	2180	2145	2825	1525	2175	2165.11	0.11	-709	2195	2185	2170	2160	2145	2190	2165	43	650	100	1560	5	1	43232455	932	17.52	1.57	12	0.04	123.00	1372.00	2560	20240613	-15.82	1947	20241113	10.68	2255	-4.43	20250123	1964	9.73	20250102	2560	-15.82	20240613	1947	10.68	20241113	0.44	N	408920	100	43 억	48368	N	N	N	N
11	20250218	151245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	-5	5	-0.23	39278715	18141	150.15	2160	2180	2145	2825	1525	2175	2165.19	0.11	-703	2195	2185	2170	2160	2145	2190	2165	43	650	100	1560	5	1	43232455	938	17.64	1.58	12	0.04	123.00	1372.00	2560	20240613	-15.23	1947	20241113	11.45	2255	-3.77	20250123	1964	10.49	20250102	2560	-15.23	20240613	1947	11.45	20241113	0.44	N	408920	100	43 억	48368	N	N	N	N
12	20250218	141246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	-5	5	-0.23	27706390	12808	106.01	2160	2180	2145	2825	1525	2175	2163.21	0.11	73	2195	2185	2170	2160	2145	2190	2165	43	650	100	1560	5	1	43232455	938	17.64	1.58	12	0.03	123.00	1372.00	2560	20240613	-15.23	1947	20241113	11.45	2255	-3.77	20250123	1964	10.49	20250102	2560	-15.23	20240613	1947	11.45	20241113	0.44	N	408920	100	43 억	48368	N	N	N	N
13	20250218	131243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	-5	5	-0.23	27521960	12723	105.31	2160	2180	2145	2825	1525	2175	2163.17	0.11	75	2195	2185	2170	2160	2145	2190	2165	43	650	100	1560	5	1	43232455	938	17.64	1.58	12	0.03	123.00	1372.00	2560	20240613	-15.23	1947	20241113	11.45	2255	-3.77	20250123	1964	10.49	20250102	2560	-15.23	20240613	1947	11.45	20241113	0.44	N	408920	100	43 억	48368	N	N	N	N
14	20250218	121246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	-10	5	-0.46	17683605	8151	67.46	2160	2180	2150	2825	1525	2175	2169.50	0.11	-1831	2195	2185	2170	2160	2145	2190	2165	43	650	100	1560	5	1	43232455	936	17.60	1.58	12	0.02	123.00	1372.00	2560	20240613	-15.43	1947	20241113	11.20	2255	-3.99	20250123	1964	10.23	20250102	2560	-15.43	20240613	1947	11.20	20241113	0.44	N	408920	100	43 억	48368	N	N	N	N
15	20250218	111243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	0	3	0.00	15758315	7264	60.12	2160	2180	2150	2825	1525	2175	2169.37	0.11	-1721	2195	2185	2170	2160	2145	2190	2165	43	650	100	1560	5	1	43232455	940	17.68	1.59	12	0.02	123.00	1372.00	2560	20240613	-15.04	1947	20241113	11.71	2255	-3.55	20250123	1964	10.74	20250102	2560	-15.04	20240613	1947	11.71	20241113	0.44	N	408920	100	43 억	48368	N	N	N	N
16	20250218	101242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	-10	5	-0.46	4745425	2199	18.20	2160	2180	2150	2825	1525	2175	2157.99	0.11	36	2195	2185	2170	2160	2145	2190	2165	43	650	100	1560	5	1	43232455	936	17.60	1.58	12	0.01	123.00	1372.00	2560	20240613	-15.43	1947	20241113	11.20	2255	-3.99	20250123	1964	10.23	20250102	2560	-15.43	20240613	1947	11.20	20241113	0.44	N	408920	100	43 억	48368	N	N	N	N
17	20250218	091247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	0	3	0.00	86605	40	0.33	2160	2180	2160	2825	1525	2175	2165.12	0.11	-14	2195	2185	2170	2160	2145	2190	2165	43	650	100	1560	5	1	43232455	940	17.68	1.59	12	0.00	123.00	1372.00	2560	20240613	-15.04	1947	20241113	11.71	2255	-3.55	20250123	1964	10.74	20250102	2560	-15.04	20240613	1947	11.71	20241113	0.44	N	408920	100	43 억	48368	N	N	N	N
18	20250217	161243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	5	2	0.23	26230840	12081	85.41	2170	2180	2155	2820	1520	2170	2171.25	0.11	-446	2223	2196	2168	2141	2113	2182	2127	43	650	100	1560	5	1	43232455	940	17.68	1.59	12	0.03	123.00	1372.00	2560	20240613	-15.04	1947	20241113	11.71	2255	-3.55	20250123	1964	10.74	20250102	2560	-15.04	20240613	1947	11.71	20241113	0.43	N	408920	100	43 억	48814	N	N	N	N
19	20250217	151241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	5	2	0.23	26028705	11988	84.75	2170	2180	2155	2820	1520	2170	2171.23	0.11	-430	2223	2196	2168	2141	2113	2182	2127	43	650	100	1560	5	1	43232455	940	17.68	1.59	12	0.03	123.00	1372.00	2560	20240613	-15.04	1947	20241113	11.71	2255	-3.55	20250123	1964	10.74	20250102	2560	-15.04	20240613	1947	11.71	20241113	0.43	N	408920	100	43 억	48814	N	N	N	N
20	20250217	141239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	-5	5	-0.23	13628910	6286	44.44	2170	2175	2155	2820	1520	2170	2168.14	0.11	-215	2223	2196	2168	2141	2113	2182	2127	43	650	100	1560	5	1	43232455	936	17.60	1.58	12	0.01	123.00	1372.00	2560	20240613	-15.43	1947	20241113	11.20	2255	-3.99	20250123	1964	10.23	20250102	2560	-15.43	20240613	1947	11.20	20241113	0.43	N	408920	100	43 억	48814	N	N	N	N
21	20250217	131245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	0	3	0.00	13609405	6277	44.38	2170	2175	2155	2820	1520	2170	2168.14	0.11	-210	2223	2196	2168	2141	2113	2182	2127	43	650	100	1560	5	1	43232455	938	17.64	1.58	12	0.01	123.00	1372.00	2560	20240613	-15.23	1947	20241113	11.45	2255	-3.77	20250123	1964	10.49	20250102	2560	-15.23	20240613	1947	11.45	20241113	0.43	N	408920	100	43 억	48814	N	N	N	N
22	20250217	121244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	5	2	0.23	13087765	6036	42.67	2170	2175	2160	2820	1520	2170	2168.28	0.11	-208	2223	2196	2168	2141	2113	2182	2127	43	650	100	1560	5	1	43232455	940	17.68	1.59	12	0.01	123.00	1372.00	2560	20240613	-15.04	1947	20241113	11.71	2255	-3.55	20250123	1964	10.74	20250102	2560	-15.04	20240613	1947	11.71	20241113	0.43	N	408920	100	43 억	48814	N	N	N	N
23	20250217	111242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	0	3	0.00	12436580	5735	40.54	2170	2175	2160	2820	1520	2170	2168.54	0.11	-165	2223	2196	2168	2141	2113	2182	2127	43	650	100	1560	5	1	43232455	938	17.64	1.58	12	0.01	123.00	1372.00	2560	20240613	-15.23	1947	20241113	11.45	2255	-3.77	20250123	1964	10.49	20250102	2560	-15.23	20240613	1947	11.45	20241113	0.43	N	408920	100	43 억	48814	N	N	N	N
24	20250217	101239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	5	2	0.23	12321570	5682	40.17	2170	2175	2160	2820	1520	2170	2168.53	0.11	-163	2223	2196	2168	2141	2113	2182	2127	43	650	100	1560	5	1	43232455	940	17.68	1.59	12	0.01	123.00	1372.00	2560	20240613	-15.04	1947	20241113	11.71	2255	-3.55	20250123	1964	10.74	20250102	2560	-15.04	20240613	1947	11.71	20241113	0.43	N	408920	100	43 억	48814	N	N	N	N
25	20250217	091241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	0	3	0.00	28210	13	0.09	2170	2170	2170	2820	1520	2170	2170.00	0.11	0	2223	2196	2168	2141	2113	2182	2127	43	650	100	1560	5	1	43232455	938	17.64	1.58	12	0.00	123.00	1372.00	2560	20240613	-15.23	1947	20241113	11.45	2255	-3.77	20250123	1964	10.49	20250102	2560	-15.23	20240613	1947	11.45	20241113	0.43	N	408920	100	43 억	48814	N	N	N	N
26	20250214	161233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	5	2	0.23	30747320	14142	30.92	2195	2195	2140	2810	1520	2165	2174.18	0.11	-722	2195	2180	2150	2135	2105	2187	2142	43	645	100	1550	5	1	43232455	938	17.64	1.58	12	0.03	123.00	1372.00	2560	20240613	-15.23	1947	20241113	11.45	2255	-3.77	20250123	1964	10.49	20250102	2560	-15.23	20240613	1947	11.45	20241113	0.44	N	408920	100	43 억	49498	N	N	N	N
27	20250214	151233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	10	2	0.46	30475635	14017	30.64	2195	2195	2140	2810	1520	2165	2174.19	0.11	-683	2195	2180	2150	2135	2105	2187	2142	43	645	100	1550	5	1	43232455	940	17.68	1.59	12	0.03	123.00	1372.00	2560	20240613	-15.04	1947	20241113	11.71	2255	-3.55	20250123	1964	10.74	20250102	2560	-15.04	20240613	1947	11.71	20241113	0.44	N	408920	100	43 억	49498	N	N	N	N
28	20250214	141233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2180	15	2	0.69	25081315	11538	25.22	2195	2195	2140	2810	1520	2165	2173.80	0.11	-674	2195	2180	2150	2135	2105	2187	2142	43	645	100	1550	5	1	43232455	942	17.72	1.59	12	0.03	123.00	1372.00	2560	20240613	-14.84	1947	20241113	11.97	2255	-3.33	20250123	1964	11.00	20250102	2560	-14.84	20240613	1947	11.97	20241113	0.44	N	408920	100	43 억	49498	N	N	N	N
29	20250214	131236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2180	15	2	0.69	11438195	5261	11.50	2195	2195	2140	2810	1520	2165	2174.15	0.11	-801	2195	2180	2150	2135	2105	2187	2142	43	645	100	1550	5	1	43232455	942	17.72	1.59	12	0.01	123.00	1372.00	2560	20240613	-14.84	1947	20241113	11.97	2255	-3.33	20250123	1964	11.00	20250102	2560	-14.84	20240613	1947	11.97	20241113	0.44	N	408920	100	43 억	49498	N	N	N	N
30	20250214	121233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	10	2	0.46	10697845	4921	10.76	2195	2195	2140	2810	1520	2165	2173.92	0.11	-801	2195	2180	2150	2135	2105	2187	2142	43	645	100	1550	5	1	43232455	940	17.68	1.59	12	0.01	123.00	1372.00	2560	20240613	-15.04	1947	20241113	11.71	2255	-3.55	20250123	1964	10.74	20250102	2560	-15.04	20240613	1947	11.71	20241113	0.44	N	408920	100	43 억	49498	N	N	N	N
31	20250214	111228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	10	2	0.46	10203385	4694	10.26	2195	2195	2140	2810	1520	2165	2173.71	0.11	-801	2195	2180	2150	2135	2105	2187	2142	43	645	100	1550	5	1	43232455	940	17.68	1.59	12	0.01	123.00	1372.00	2560	20240613	-15.04	1947	20241113	11.71	2255	-3.55	20250123	1964	10.74	20250102	2560	-15.04	20240613	1947	11.71	20241113	0.44	N	408920	100	43 억	49498	N	N	N	N
32	20250214	101229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	5	2	0.23	7114035	3273	7.16	2195	2195	2140	2810	1520	2165	2173.55	0.11	-726	2195	2180	2150	2135	2105	2187	2142	43	645	100	1550	5	1	43232455	938	17.64	1.58	12	0.01	123.00	1372.00	2560	20240613	-15.23	1947	20241113	11.45	2255	-3.77	20250123	1964	10.49	20250102	2560	-15.23	20240613	1947	11.45	20241113	0.44	N	408920	100	43 억	49498	N	N	N	N
33	20250214	091234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2180	15	2	0.69	3193250	1463	3.20	2195	2195	2140	2810	1520	2165	2182.67	0.11	-73	2195	2180	2150	2135	2105	2187	2142	43	645	100	1550	5	1	43232455	942	17.72	1.59	12	0.00	123.00	1372.00	2560	20240613	-14.84	1947	20241113	11.97	2255	-3.33	20250123	1964	11.00	20250102	2560	-14.84	20240613	1947	11.97	20241113	0.44	N	408920	100	43 억	49498	N	N	N	N
34	20250213	161223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	25	2	1.17	98467995	45671	240.18	2140	2165	2120	2780	1500	2140	2156.03	0.11	921	2200	2170	2110	2080	2020	2185	2095	43	640	100	1540	5	1	43232455	936	17.60	1.58	12	0.11	123.00	1372.00	2560	20240613	-15.43	1947	20241113	11.20	2255	-3.99	20250123	1964	10.23	20250102	2560	-15.43	20240613	1947	11.20	20241113	0.43	N	408920	100	43 억	48577	N	N	N	N
35	20250213	151224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	20	2	0.93	97082695	45030	236.81	2140	2165	2120	2780	1500	2140	2155.96	0.11	556	2200	2170	2110	2080	2020	2185	2095	43	640	100	1540	5	1	43232455	934	17.56	1.57	12	0.10	123.00	1372.00	2560	20240613	-15.62	1947	20241113	10.94	2255	-4.21	20250123	1964	9.98	20250102	2560	-15.62	20240613	1947	10.94	20241113	0.43	N	408920	100	43 억	48577	N	N	N	N
36	20250213	141220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	10	2	0.47	84993510	39432	207.37	2140	2165	2120	2780	1500	2140	2155.45	0.11	1023	2200	2170	2110	2080	2020	2185	2095	43	640	100	1540	5	1	43232455	929	17.48	1.57	12	0.09	123.00	1372.00	2560	20240613	-16.02	1947	20241113	10.43	2255	-4.66	20250123	1964	9.47	20250102	2560	-16.02	20240613	1947	10.43	20241113	0.43	N	408920	100	43 억	48577	N	N	N	N
37	20250213	131221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	25	2	1.17	78649440	36499	191.95	2140	2165	2120	2780	1500	2140	2154.84	0.11	202	2200	2170	2110	2080	2020	2185	2095	43	640	100	1540	5	1	43232455	936	17.60	1.58	12	0.08	123.00	1372.00	2560	20240613	-15.43	1947	20241113	11.20	2255	-3.99	20250123	1964	10.23	20250102	2560	-15.43	20240613	1947	11.20	20241113	0.43	N	408920	100	43 억	48577	N	N	N	N
38	20250213	121220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	15	2	0.70	50615270	23505	123.61	2140	2165	2120	2780	1500	2140	2153.38	0.11	-680	2200	2170	2110	2080	2020	2185	2095	43	640	100	1540	5	1	43232455	932	17.52	1.57	12	0.05	123.00	1372.00	2560	20240613	-15.82	1947	20241113	10.68	2255	-4.43	20250123	1964	9.73	20250102	2560	-15.82	20240613	1947	10.68	20241113	0.43	N	408920	100	43 억	48577	N	N	N	N
39	20250213	111219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	15	2	0.70	50335145	23375	122.93	2140	2165	2120	2780	1500	2140	2153.38	0.11	-675	2200	2170	2110	2080	2020	2185	2095	43	640	100	1540	5	1	43232455	932	17.52	1.57	12	0.05	123.00	1372.00	2560	20240613	-15.82	1947	20241113	10.68	2255	-4.43	20250123	1964	9.73	20250102	2560	-15.82	20240613	1947	10.68	20241113	0.43	N	408920	100	43 억	48577	N	N	N	N
40	20250213	101221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2145	5	2	0.23	10928215	5093	26.78	2140	2150	2120	2780	1500	2140	2145.73	0.11	-1987	2200	2170	2110	2080	2020	2185	2095	43	640	100	1540	5	1	43232455	927	17.44	1.56	12	0.01	123.00	1372.00	2560	20240613	-16.21	1947	20241113	10.17	2255	-4.88	20250123	1964	9.22	20250102	2560	-16.21	20240613	1947	10.17	20241113	0.43	N	408920	100	43 억	48577	N	N	N	N
41	20250213	091214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	10	2	0.47	4639120	2161	11.36	2140	2150	2140	2780	1500	2140	2146.75	0.11	-120	2200	2170	2110	2080	2020	2185	2095	43	640	100	1540	5	1	43232455	929	17.48	1.57	12	0.00	123.00	1372.00	2560	20240613	-16.02	1947	20241113	10.43	2255	-4.66	20250123	1964	9.47	20250102	2560	-16.02	20240613	1947	10.43	20241113	0.43	N	408920	100	43 억	48577	N	N	N	N
42	20250212	161211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	20	2	0.94	40288915	19015	125.79	2105	2140	2050	2755	1485	2120	2118.80	0.12	-4035	2146	2132	2116	2102	2086	2140	2110	43	635	100	1520	5	1	43232455	925	17.40	1.56	12	0.04	123.00	1372.00	2560	20240613	-16.41	1947	20241113	9.91	2255	-5.10	20250123	1964	8.96	20250102	2560	-16.41	20240613	1947	9.91	20241113	0.44	N	408920	100	43 억	51138	N	N	N	N
43	20250212	151210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	15	2	0.71	39910270	18838	124.62	2105	2140	2050	2755	1485	2120	2118.60	0.12	-4009	2146	2132	2116	2102	2086	2140	2110	43	635	100	1520	5	1	43232455	923	17.36	1.56	12	0.04	123.00	1372.00	2560	20240613	-16.60	1947	20241113	9.66	2255	-5.32	20250123	1964	8.71	20250102	2560	-16.60	20240613	1947	9.66	20241113	0.44	N	408920	100	43 억	51138	N	N	N	N
44	20250212	141212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	10	2	0.47	25995290	12316	81.48	2105	2135	2050	2755	1485	2120	2110.69	0.12	-3892	2146	2132	2116	2102	2086	2140	2110	43	635	100	1520	5	1	43232455	921	17.32	1.55	12	0.03	123.00	1372.00	2560	20240613	-16.80	1947	20241113	9.40	2255	-5.54	20250123	1964	8.45	20250102	2560	-16.80	20240613	1947	9.40	20241113	0.44	N	408920	100	43 억	51138	N	N	N	N
45	20250212	131215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	5	2	0.24	25854795	12250	81.04	2105	2135	2050	2755	1485	2120	2110.60	0.12	-3876	2146	2132	2116	2102	2086	2140	2110	43	635	100	1520	5	1	43232455	919	17.28	1.55	12	0.03	123.00	1372.00	2560	20240613	-16.99	1947	20241113	9.14	2255	-5.76	20250123	1964	8.20	20250102	2560	-16.99	20240613	1947	9.14	20241113	0.44	N	408920	100	43 억	51138	N	N	N	N
46	20250212	121210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	5	2	0.24	25854795	12250	81.04	2105	2135	2050	2755	1485	2120	2110.60	0.12	-3876	2146	2132	2116	2102	2086	2140	2110	43	635	100	1520	5	1	43232455	919	17.28	1.55	12	0.03	123.00	1372.00	2560	20240613	-16.99	1947	20241113	9.14	2255	-5.76	20250123	1964	8.20	20250102	2560	-16.99	20240613	1947	9.14	20241113	0.44	N	408920	100	43 억	51138	N	N	N	N
47	20250212	111209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	10	2	0.47	25692940	12174	80.54	2105	2135	2050	2755	1485	2120	2110.48	0.12	-3871	2146	2132	2116	2102	2086	2140	2110	43	635	100	1520	5	1	43232455	921	17.32	1.55	12	0.03	123.00	1372.00	2560	20240613	-16.80	1947	20241113	9.40	2255	-5.54	20250123	1964	8.45	20250102	2560	-16.80	20240613	1947	9.40	20241113	0.44	N	408920	100	43 억	51138	N	N	N	N
48	20250212	101203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	10	2	0.47	3805695	1806	11.95	2105	2135	2105	2755	1485	2120	2107.25	0.12	-1464	2146	2132	2116	2102	2086	2140	2110	43	635	100	1520	5	1	43232455	921	17.32	1.55	12	0.00	123.00	1372.00	2560	20240613	-16.80	1947	20241113	9.40	2255	-5.54	20250123	1964	8.45	20250102	2560	-16.80	20240613	1947	9.40	20241113	0.44	N	408920	100	43 억	51138	N	N	N	N
49	20250212	091123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	-10	5	-0.47	3773740	1791	11.85	2105	2110	2105	2755	1485	2120	2107.06	0.12	-1464	2146	2132	2116	2102	2086	2140	2110	43	635	100	1520	5	1	43232455	912	17.15	1.54	12	0.00	123.00	1372.00	2560	20240613	-17.58	1947	20241113	8.37	2255	-6.43	20250123	1964	7.43	20250102	2560	-17.58	20240613	1947	8.37	20241113	0.44	N	408920	100	43 억	51138	N	N	N	N
50	20250211	161214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	20	2	0.95	32020425	15116	63.65	2105	2130	2100	2730	1470	2100	2118.31	0.12	399	2153	2126	2113	2086	2073	2120	2080	43	630	100	1510	5	1	43232455	917	17.24	1.55	12	0.03	123.00	1372.00	2560	20240613	-17.19	1947	20241113	8.89	2255	-5.99	20250123	1964	7.94	20250102	2560	-17.19	20240613	1947	8.89	20241113	0.44	N	408920	100	43 억	52213	N	N	N	N
51	20250211	151215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	25	2	1.19	31729985	14979	63.07	2105	2130	2100	2730	1470	2100	2118.30	0.12	400	2153	2126	2113	2086	2073	2120	2080	43	630	100	1510	5	1	43232455	919	17.28	1.55	12	0.03	123.00	1372.00	2560	20240613	-16.99	1947	20241113	9.14	2255	-5.76	20250123	1964	8.20	20250102	2560	-16.99	20240613	1947	9.14	20241113	0.44	N	408920	100	43 억	52213	N	N	N	N
52	20250211	141213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	15	2	0.71	19153245	9046	38.09	2105	2130	2100	2730	1470	2100	2117.32	0.12	841	2153	2126	2113	2086	2073	2120	2080	43	630	100	1510	5	1	43232455	914	17.20	1.54	12	0.02	123.00	1372.00	2560	20240613	-17.38	1947	20241113	8.63	2255	-6.21	20250123	1964	7.69	20250102	2560	-17.38	20240613	1947	8.63	20241113	0.44	N	408920	100	43 억	52213	N	N	N	N
53	20250211	131214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	20	2	0.95	18841835	8898	37.47	2105	2130	2100	2730	1470	2100	2117.54	0.12	841	2153	2126	2113	2086	2073	2120	2080	43	630	100	1510	5	1	43232455	917	17.24	1.55	12	0.02	123.00	1372.00	2560	20240613	-17.19	1947	20241113	8.89	2255	-5.99	20250123	1964	7.94	20250102	2560	-17.19	20240613	1947	8.89	20241113	0.44	N	408920	100	43 억	52213	N	N	N	N
54	20250211	121212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	20	2	0.95	18841835	8898	37.47	2105	2130	2100	2730	1470	2100	2117.54	0.12	841	2153	2126	2113	2086	2073	2120	2080	43	630	100	1510	5	1	43232455	917	17.24	1.55	12	0.02	123.00	1372.00	2560	20240613	-17.19	1947	20241113	8.89	2255	-5.99	20250123	1964	7.94	20250102	2560	-17.19	20240613	1947	8.89	20241113	0.44	N	408920	100	43 억	52213	N	N	N	N
55	20250211	111214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	30	2	1.43	17951875	8479	35.70	2105	2130	2100	2730	1470	2100	2117.22	0.12	841	2153	2126	2113	2086	2073	2120	2080	43	630	100	1510	5	1	43232455	921	17.32	1.55	12	0.02	123.00	1372.00	2560	20240613	-16.80	1947	20241113	9.40	2255	-5.54	20250123	1964	8.45	20250102	2560	-16.80	20240613	1947	9.40	20241113	0.44	N	408920	100	43 억	52213	N	N	N	N
56	20250211	101212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	25	2	1.19	2675610	1265	5.33	2105	2125	2105	2730	1470	2100	2115.11	0.12	58	2153	2126	2113	2086	2073	2120	2080	43	630	100	1510	5	1	43232455	919	17.28	1.55	12	0.00	123.00	1372.00	2560	20240613	-16.99	1947	20241113	9.14	2255	-5.76	20250123	1964	8.20	20250102	2560	-16.99	20240613	1947	9.14	20241113	0.44	N	408920	100	43 억	52213	N	N	N	N
57	20250211	091219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	25	2	1.19	162875	77	0.32	2105	2125	2105	2730	1470	2100	2115.26	0.12	-2	2153	2126	2113	2086	2073	2120	2080	43	630	100	1510	5	1	43232455	919	17.28	1.55	12	0.00	123.00	1372.00	2560	20240613	-16.99	1947	20241113	9.14	2255	-5.76	20250123	1964	8.20	20250102	2560	-16.99	20240613	1947	9.14	20241113	0.44	N	408920	100	43 억	52213	N	N	N	N
58	20250210	161205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	-30	5	-1.41	50407170	23750	158.09	2120	2140	2100	2765	1495	2130	2122.41	0.13	-2064	2176	2152	2121	2097	2066	2165	2110	43	635	100	1530	5	1	43232455	908	17.07	1.53	12	0.05	123.00	1372.00	2560	20240613	-17.97	1947	20241113	7.86	2255	-6.87	20250123	1964	6.92	20250102	2560	-17.97	20240613	1947	7.86	20241113	0.44	N	408920	100	43 억	54118	N	N	N	N
59	20250210	151206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	-30	5	-1.41	47098665	22176	147.61	2120	2140	2100	2765	1495	2130	2123.86	0.13	-1748	2176	2152	2121	2097	2066	2165	2110	43	635	100	1530	5	1	43232455	908	17.07	1.53	12	0.05	123.00	1372.00	2560	20240613	-17.97	1947	20241113	7.86	2255	-6.87	20250123	1964	6.92	20250102	2560	-17.97	20240613	1947	7.86	20241113	0.44	N	408920	100	43 억	54118	N	N	N	N
60	20250210	141204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	0	3	0.00	28245755	13319	88.66	2120	2140	2100	2765	1495	2130	2120.71	0.13	-2059	2176	2152	2121	2097	2066	2165	2110	43	635	100	1530	5	1	43232455	921	17.32	1.55	12	0.03	123.00	1372.00	2560	20240613	-16.80	1947	20241113	9.40	2255	-5.54	20250123	1964	8.45	20250102	2560	-16.80	20240613	1947	9.40	20241113	0.44	N	408920	100	43 억	54118	N	N	N	N
61	20250210	131208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	10	2	0.47	21433815	10093	67.18	2120	2140	2105	2765	1495	2130	2123.63	0.13	-1957	2176	2152	2121	2097	2066	2165	2110	43	635	100	1530	5	1	43232455	925	17.40	1.56	12	0.02	123.00	1372.00	2560	20240613	-16.41	1947	20241113	9.91	2255	-5.10	20250123	1964	8.96	20250102	2560	-16.41	20240613	1947	9.91	20241113	0.44	N	408920	100	43 억	54118	N	N	N	N
62	20250210	121202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	10	2	0.47	18345885	8650	57.58	2120	2140	2105	2765	1495	2130	2120.91	0.13	-1957	2176	2152	2121	2097	2066	2165	2110	43	635	100	1530	5	1	43232455	925	17.40	1.56	12	0.02	123.00	1372.00	2560	20240613	-16.41	1947	20241113	9.91	2255	-5.10	20250123	1964	8.96	20250102	2560	-16.41	20240613	1947	9.91	20241113	0.44	N	408920	100	43 억	54118	N	N	N	N
63	20250210	111157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	10	2	0.47	18254190	8607	57.29	2120	2140	2105	2765	1495	2130	2120.85	0.13	-1944	2176	2152	2121	2097	2066	2165	2110	43	635	100	1530	5	1	43232455	925	17.40	1.56	12	0.02	123.00	1372.00	2560	20240613	-16.41	1947	20241113	9.91	2255	-5.10	20250123	1964	8.96	20250102	2560	-16.41	20240613	1947	9.91	20241113	0.44	N	408920	100	43 억	54118	N	N	N	N
64	20250210	101156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	-10	5	-0.47	9438385	4461	29.69	2120	2120	2105	2765	1495	2130	2115.76	0.13	-355	2176	2152	2121	2097	2066	2165	2110	43	635	100	1530	5	1	43232455	917	17.24	1.55	12	0.01	123.00	1372.00	2560	20240613	-17.19	1947	20241113	8.89	2255	-5.99	20250123	1964	7.94	20250102	2560	-17.19	20240613	1947	8.89	20241113	0.44	N	408920	100	43 억	54118	N	N	N	N
65	20250210	091156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	-25	5	-1.17	3262400	1541	10.26	2120	2120	2105	2765	1495	2130	2117.07	0.13	-264	2176	2152	2121	2097	2066	2165	2110	43	635	100	1530	5	1	43232455	910	17.11	1.53	12	0.00	123.00	1372.00	2560	20240613	-17.77	1947	20241113	8.12	2255	-6.65	20250123	1964	7.18	20250102	2560	-17.77	20240613	1947	8.12	20241113	0.44	N	408920	100	43 억	54118	N	N	N	N
66	20250207	161143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	0	3	0.00	31914315	15023	112.51	2110	2145	2090	2765	1495	2130	2124.36	0.13	-1741	2190	2160	2130	2100	2070	2145	2085	43	635	100	1530	5	1	43232455	921	17.32	1.55	12	0.03	123.00	1372.00	2560	20240613	-16.80	1947	20241113	9.40	2255	-5.54	20250123	1964	8.45	20250102	2560	-16.80	20240613	1947	9.40	20241113	0.43	N	408920	100	43 억	55967	N	N	N	N
67	20250207	151145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	-10	5	-0.47	30809315	14503	108.62	2110	2145	2090	2765	1495	2130	2124.34	0.13	-1741	2190	2160	2130	2100	2070	2145	2085	43	635	100	1530	5	1	43232455	917	17.24	1.55	12	0.03	123.00	1372.00	2560	20240613	-17.19	1947	20241113	8.89	2255	-5.99	20250123	1964	7.94	20250102	2560	-17.19	20240613	1947	8.89	20241113	0.43	N	408920	100	43 억	55967	N	N	N	N
68	20250207	141144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	0	3	0.00	15207655	7146	53.52	2110	2145	2100	2765	1495	2130	2128.14	0.13	-806	2190	2160	2130	2100	2070	2145	2085	43	635	100	1530	5	1	43232455	921	17.32	1.55	12	0.02	123.00	1372.00	2560	20240613	-16.80	1947	20241113	9.40	2255	-5.54	20250123	1964	8.45	20250102	2560	-16.80	20240613	1947	9.40	20241113	0.43	N	408920	100	43 억	55967	N	N	N	N
69	20250207	131143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	5	2	0.23	13998730	6576	49.25	2110	2145	2100	2765	1495	2130	2128.76	0.13	-788	2190	2160	2130	2100	2070	2145	2085	43	635	100	1530	5	1	43232455	923	17.36	1.56	12	0.02	123.00	1372.00	2560	20240613	-16.60	1947	20241113	9.66	2255	-5.32	20250123	1964	8.71	20250102	2560	-16.60	20240613	1947	9.66	20241113	0.43	N	408920	100	43 억	55967	N	N	N	N
70	20250207	121142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	5	2	0.23	12358590	5806	43.48	2110	2145	2100	2765	1495	2130	2128.59	0.13	-788	2190	2160	2130	2100	2070	2145	2085	43	635	100	1530	5	1	43232455	923	17.36	1.56	12	0.01	123.00	1372.00	2560	20240613	-16.60	1947	20241113	9.66	2255	-5.32	20250123	1964	8.71	20250102	2560	-16.60	20240613	1947	9.66	20241113	0.43	N	408920	100	43 억	55967	N	N	N	N
71	20250207	111139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	-10	5	-0.47	1492665	703	5.27	2110	2145	2100	2765	1495	2130	2123.28	0.13	-159	2190	2160	2130	2100	2070	2145	2085	43	635	100	1530	5	1	43232455	917	17.24	1.55	12	0.00	123.00	1372.00	2560	20240613	-17.19	1947	20241113	8.89	2255	-5.99	20250123	1964	7.94	20250102	2560	-17.19	20240613	1947	8.89	20241113	0.43	N	408920	100	43 억	55967	N	N	N	N
72	20250207	101144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	-5	5	-0.23	1281340	603	4.52	2110	2145	2100	2765	1495	2130	2124.94	0.13	-113	2190	2160	2130	2100	2070	2145	2085	43	635	100	1530	5	1	43232455	919	17.28	1.55	12	0.00	123.00	1372.00	2560	20240613	-16.99	1947	20241113	9.14	2255	-5.76	20250123	1964	8.20	20250102	2560	-16.99	20240613	1947	9.14	20241113	0.43	N	408920	100	43 억	55967	N	N	N	N
73	20250207	091151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	0	3	0.00	318630	151	1.13	2110	2130	2110	2765	1495	2130	2110.13	0.13	-1	2190	2160	2130	2100	2070	2145	2085	43	635	100	1530	5	1	43232455	921	17.32	1.55	12	0.00	123.00	1372.00	2560	20240613	-16.80	1947	20241113	9.40	2255	-5.54	20250123	1964	8.45	20250102	2560	-16.80	20240613	1947	9.40	20241113	0.43	N	408920	100	43 억	55967	N	N	N	N
74	20250206	161113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	-15	5	-0.70	28377980	13352	61.16	2160	2160	2100	2785	1505	2145	2125.37	0.13	-627	2198	2171	2118	2091	2038	2185	2105	43	640	100	1540	5	1	43232455	921	17.32	1.55	12	0.03	123.00	1372.00	2560	20240613	-16.80	1947	20241113	9.40	2255	-5.54	20250123	1964	8.45	20250102	2560	-16.80	20240613	1947	9.40	20241113	0.44	N	408920	100	43 억	56594	N	N	N	N
75	20250206	151119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	-15	5	-0.70	28026530	13187	60.41	2160	2160	2100	2785	1505	2145	2125.32	0.13	-580	2198	2171	2118	2091	2038	2185	2105	43	640	100	1540	5	1	43232455	921	17.32	1.55	12	0.03	123.00	1372.00	2560	20240613	-16.80	1947	20241113	9.40	2255	-5.54	20250123	1964	8.45	20250102	2560	-16.80	20240613	1947	9.40	20241113	0.44	N	408920	100	43 억	56594	N	N	N	N
76	20250206	141119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	-25	5	-1.17	17396640	8187	37.50	2160	2160	2100	2785	1505	2145	2124.91	0.13	-81	2198	2171	2118	2091	2038	2185	2105	43	640	100	1540	5	1	43232455	917	17.24	1.55	12	0.02	123.00	1372.00	2560	20240613	-17.19	1947	20241113	8.89	2255	-5.99	20250123	1964	7.94	20250102	2560	-17.19	20240613	1947	8.89	20241113	0.44	N	408920	100	43 억	56594	N	N	N	N
77	20250206	131116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	-20	5	-0.93	16906060	7954	36.44	2160	2160	2100	2785	1505	2145	2125.48	0.13	-126	2198	2171	2118	2091	2038	2185	2105	43	640	100	1540	5	1	43232455	919	17.28	1.55	12	0.02	123.00	1372.00	2560	20240613	-16.99	1947	20241113	9.14	2255	-5.76	20250123	1964	8.20	20250102	2560	-16.99	20240613	1947	9.14	20241113	0.44	N	408920	100	43 억	56594	N	N	N	N
78	20250206	121112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	-25	5	-1.17	16380390	7706	35.30	2160	2160	2100	2785	1505	2145	2125.67	0.13	-126	2198	2171	2118	2091	2038	2185	2105	43	640	100	1540	5	1	43232455	917	17.24	1.55	12	0.02	123.00	1372.00	2560	20240613	-17.19	1947	20241113	8.89	2255	-5.99	20250123	1964	7.94	20250102	2560	-17.19	20240613	1947	8.89	20241113	0.44	N	408920	100	43 억	56594	N	N	N	N
79	20250206	111108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	-15	5	-0.70	13529195	6354	29.11	2160	2160	2110	2785	1505	2145	2129.24	0.13	-125	2198	2171	2118	2091	2038	2185	2105	43	640	100	1540	5	1	43232455	921	17.32	1.55	12	0.01	123.00	1372.00	2560	20240613	-16.80	1947	20241113	9.40	2255	-5.54	20250123	1964	8.45	20250102	2560	-16.80	20240613	1947	9.40	20241113	0.44	N	408920	100	43 억	56594	N	N	N	N
80	20250206	101107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	-15	5	-0.70	2232535	1049	4.81	2160	2160	2125	2785	1505	2145	2128.25	0.13	-67	2198	2171	2118	2091	2038	2185	2105	43	640	100	1540	5	1	43232455	921	17.32	1.55	12	0.00	123.00	1372.00	2560	20240613	-16.80	1947	20241113	9.40	2255	-5.54	20250123	1964	8.45	20250102	2560	-16.80	20240613	1947	9.40	20241113	0.44	N	408920	100	43 억	56594	N	N	N	N
81	20250206	091121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2145	0	3	0.00	1118530	525	2.40	2160	2160	2125	2785	1505	2145	2130.53	0.13	-12	2198	2171	2118	2091	2038	2185	2105	43	640	100	1540	5	1	43232455	927	17.44	1.56	12	0.00	123.00	1372.00	2560	20240613	-16.21	1947	20241113	10.17	2255	-4.88	20250123	1964	9.22	20250102	2560	-16.21	20240613	1947	10.17	20241113	0.44	N	408920	100	43 억	56594	N	N	N	N
82	20250205	161102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2145	50	2	2.39	46111985	21830	61.76	2085	2145	2065	2720	1470	2095	2112.32	0.13	-1811	2151	2122	2096	2067	2041	2137	2082	43	625	100	1500	5	1	43232455	927	17.44	1.56	12	0.05	123.00	1372.00	2560	20240613	-16.21	1947	20241113	10.17	2255	-4.88	20250123	1964	9.22	20250102	2560	-16.21	20240613	1947	10.17	20241113	0.44	N	408920	100	43 억	56482	N	N	N	N
83	20250205	151106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	40	2	1.91	40826705	19366	54.79	2085	2140	2065	2720	1470	2095	2108.16	0.13	-1717	2151	2122	2096	2067	2041	2137	2082	43	625	100	1500	5	1	43232455	923	17.36	1.56	12	0.04	123.00	1372.00	2560	20240613	-16.60	1947	20241113	9.66	2255	-5.32	20250123	1964	8.71	20250102	2560	-16.60	20240613	1947	9.66	20241113	0.44	N	408920	100	43 억	56482	N	N	N	N
84	20250205	141106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	10	2	0.48	23553260	11203	31.69	2085	2140	2065	2720	1470	2095	2102.41	0.13	-1090	2151	2122	2096	2067	2041	2137	2082	43	625	100	1500	5	1	43232455	910	17.11	1.53	12	0.03	123.00	1372.00	2560	20240613	-17.77	1947	20241113	8.12	2255	-6.65	20250123	1964	7.18	20250102	2560	-17.77	20240613	1947	8.12	20241113	0.44	N	408920	100	43 억	56482	N	N	N	N
85	20250205	131103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	20	2	0.95	22612355	10756	30.43	2085	2140	2065	2720	1470	2095	2102.30	0.13	-1077	2151	2122	2096	2067	2041	2137	2082	43	625	100	1500	5	1	43232455	914	17.20	1.54	12	0.02	123.00	1372.00	2560	20240613	-17.38	1947	20241113	8.63	2255	-6.21	20250123	1964	7.69	20250102	2560	-17.38	20240613	1947	8.63	20241113	0.44	N	408920	100	43 억	56482	N	N	N	N
86	20250205	121108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	35	2	1.67	15146055	7220	20.43	2085	2140	2065	2720	1470	2095	2097.79	0.13	-1468	2151	2122	2096	2067	2041	2137	2082	43	625	100	1500	5	1	43232455	921	17.32	1.55	12	0.02	123.00	1372.00	2560	20240613	-16.80	1947	20241113	9.40	2255	-5.54	20250123	1964	8.45	20250102	2560	-16.80	20240613	1947	9.40	20241113	0.44	N	408920	100	43 억	56482	N	N	N	N
87	20250205	111102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	35	2	1.67	12197130	5823	16.47	2085	2140	2065	2720	1470	2095	2094.65	0.13	-1468	2151	2122	2096	2067	2041	2137	2082	43	625	100	1500	5	1	43232455	921	17.32	1.55	12	0.01	123.00	1372.00	2560	20240613	-16.80	1947	20241113	9.40	2255	-5.54	20250123	1964	8.45	20250102	2560	-16.80	20240613	1947	9.40	20241113	0.44	N	408920	100	43 억	56482	N	N	N	N
88	20250205	101111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	10	2	0.48	7237505	3473	9.83	2085	2110	2065	2720	1470	2095	2083.93	0.13	-1457	2151	2122	2096	2067	2041	2137	2082	43	625	100	1500	5	1	43232455	910	17.11	1.53	12	0.01	123.00	1372.00	2560	20240613	-17.77	1947	20241113	8.12	2255	-6.65	20250123	1964	7.18	20250102	2560	-17.77	20240613	1947	8.12	20241113	0.44	N	408920	100	43 억	56482	N	N	N	N
89	20250205	091122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2085	-10	5	-0.48	2099910	1010	2.86	2085	2085	2075	2720	1470	2095	2079.12	0.13	-425	2151	2122	2096	2067	2041	2137	2082	43	625	100	1500	5	1	43232455	901	16.95	1.52	12	0.00	123.00	1372.00	2560	20240613	-18.55	1947	20241113	7.09	2255	-7.54	20250123	1964	6.16	20250102	2560	-18.55	20240613	1947	7.09	20241113	0.44	N	408920	100	43 억	56482	N	N	N	N
90	20250204	161040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	-15	5	-0.71	74127640	35347	100.49	2090	2125	2070	2740	1480	2110	2097.14	0.13	112	2193	2151	2088	2046	1983	2120	2015	43	630	100	1510	5	1	43232455	906	17.03	1.53	12	0.08	123.00	1372.00	2560	20240613	-18.16	1947	20241113	7.60	2255	-7.10	20250123	1964	6.67	20250102	2560	-18.16	20240613	1947	7.60	20241113	0.44	N	408920	100	43 억	58293	N	N	N	N
91	20250204	151053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	-10	5	-0.47	69630245	33192	94.36	2090	2125	2070	2740	1480	2110	2097.80	0.13	1830	2193	2151	2088	2046	1983	2120	2015	43	630	100	1510	5	1	43232455	908	17.07	1.53	12	0.08	123.00	1372.00	2560	20240613	-17.97	1947	20241113	7.86	2255	-6.87	20250123	1964	6.92	20250102	2560	-17.97	20240613	1947	7.86	20241113	0.44	N	408920	100	43 억	58293	N	N	N	N
92	20250204	141052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	0	3	0.00	23599955	11201	31.84	2090	2125	2090	2740	1480	2110	2106.95	0.13	-1337	2193	2151	2088	2046	1983	2120	2015	43	630	100	1510	5	1	43232455	912	17.15	1.54	12	0.03	123.00	1372.00	2560	20240613	-17.58	1947	20241113	8.37	2255	-6.43	20250123	1964	7.43	20250102	2560	-17.58	20240613	1947	8.37	20241113	0.44	N	408920	100	43 억	58293	N	N	N	N
93	20250204	131055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	-10	5	-0.47	23246310	11033	31.37	2090	2125	2090	2740	1480	2110	2106.98	0.13	-1170	2193	2151	2088	2046	1983	2120	2015	43	630	100	1510	5	1	43232455	908	17.07	1.53	12	0.03	123.00	1372.00	2560	20240613	-17.97	1947	20241113	7.86	2255	-6.87	20250123	1964	6.92	20250102	2560	-17.97	20240613	1947	7.86	20241113	0.44	N	408920	100	43 억	58293	N	N	N	N
94	20250204	121107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	5	2	0.24	22194155	10530	29.94	2090	2125	2090	2740	1480	2110	2107.71	0.13	-1271	2193	2151	2088	2046	1983	2120	2015	43	630	100	1510	5	1	43232455	914	17.20	1.54	12	0.02	123.00	1372.00	2560	20240613	-17.38	1947	20241113	8.63	2255	-6.21	20250123	1964	7.69	20250102	2560	-17.38	20240613	1947	8.63	20241113	0.44	N	408920	100	43 억	58293	N	N	N	N
95	20250204	111047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	5	2	0.24	22194155	10530	29.94	2090	2125	2090	2740	1480	2110	2107.71	0.13	-1271	2193	2151	2088	2046	1983	2120	2015	43	630	100	1510	5	1	43232455	914	17.20	1.54	12	0.02	123.00	1372.00	2560	20240613	-17.38	1947	20241113	8.63	2255	-6.21	20250123	1964	7.69	20250102	2560	-17.38	20240613	1947	8.63	20241113	0.44	N	408920	100	43 억	58293	N	N	N	N
96	20250204	101050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	0	3	0.00	15334450	7277	20.69	2090	2125	2090	2740	1480	2110	2107.25	0.13	-651	2193	2151	2088	2046	1983	2120	2015	43	630	100	1510	5	1	43232455	912	17.15	1.54	12	0.02	123.00	1372.00	2560	20240613	-17.58	1947	20241113	8.37	2255	-6.43	20250123	1964	7.43	20250102	2560	-17.58	20240613	1947	8.37	20241113	0.44	N	408920	100	43 억	58293	N	N	N	N
97	20250204	091050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	-10	5	-0.47	589605	282	0.80	2090	2100	2090	2740	1480	2110	2090.80	0.13	-15	2193	2151	2088	2046	1983	2120	2015	43	630	100	1510	5	1	43232455	908	17.07	1.53	12	0.00	123.00	1372.00	2560	20240613	-17.97	1947	20241113	7.86	2255	-6.87	20250123	1964	6.92	20250102	2560	-17.97	20240613	1947	7.86	20241113	0.44	N	408920	100	43 억	58293	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History