KissMeData/461030/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	161332	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12140	-560	5	-4.41	2313043700	187176	42.19	12720	12890	12090	16510	8890	12700	12359.72	3.78	-33782	13486	13092	12736	12342	11986	13290	12540	14	3810	100	7870	10	1	14017750	1702	-13.31	16.65	12	1.34	-912.00	729.00	40550	20240403	-70.06	8430	20240710	44.01	14430	-15.87	20250211	9360	29.70	20250203	40550	-70.06	20240403	8430	44.01	20240710	2.71	N	461030	100	14 억	530169	N	N	94	N	N
3	20250219	151337	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12130	-570	5	-4.49	2225072890	179927	40.56	12720	12890	12090	16510	8890	12700	12366.53	3.78	-32987	13486	13092	12736	12342	11986	13290	12540	14	3810	100	7870	10	1	14017750	1700	-13.30	16.64	12	1.28	-912.00	729.00	40550	20240403	-70.09	8430	20240710	43.89	14430	-15.94	20250211	9360	29.59	20250203	40550	-70.09	20240403	8430	43.89	20240710	2.71	N	461030	100	14 억	530169	N	N	6	N	N
4	20250219	141333	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12190	-510	5	-4.02	1899206360	153100	34.51	12720	12890	12140	16510	8890	12700	12405.01	3.78	-27868	13486	13092	12736	12342	11986	13290	12540	14	3810	100	7870	10	1	14017750	1709	-13.37	16.72	12	1.09	-912.00	729.00	40550	20240403	-69.94	8430	20240710	44.60	14430	-15.52	20250211	9360	30.24	20250203	40550	-69.94	20240403	8430	44.60	20240710	2.71	N	461030	100	14 억	530169	N	N	6	N	N
5	20250219	131333	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12310	-390	5	-3.07	1536668010	123355	27.80	12720	12890	12200	16510	8890	12700	12457.28	3.78	-26063	13486	13092	12736	12342	11986	13290	12540	14	3810	100	7870	10	1	14017750	1726	-13.50	16.89	12	0.88	-912.00	729.00	40550	20240403	-69.64	8430	20240710	46.03	14430	-14.69	20250211	9360	31.52	20250203	40550	-69.64	20240403	8430	46.03	20240710	2.71	N	461030	100	14 억	530169	N	N	6	N	N
6	20250219	121333	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12350	-350	5	-2.76	1411190880	113144	25.50	12720	12890	12200	16510	8890	12700	12472.52	3.78	-24255	13486	13092	12736	12342	11986	13290	12540	14	3810	100	7870	10	1	14017750	1731	-13.54	16.94	12	0.81	-912.00	729.00	40550	20240403	-69.54	8430	20240710	46.50	14430	-14.41	20250211	9360	31.94	20250203	40550	-69.54	20240403	8430	46.50	20240710	2.71	N	461030	100	14 억	530169	N	N	6	N	N
7	20250219	111334	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12390	-310	5	-2.44	1348613450	108075	24.36	12720	12890	12200	16510	8890	12700	12478.50	3.78	-23540	13486	13092	12736	12342	11986	13290	12540	14	3810	100	7870	10	1	14017750	1737	-13.59	17.00	12	0.77	-912.00	729.00	40550	20240403	-69.45	8430	20240710	46.98	14430	-14.14	20250211	9360	32.37	20250203	40550	-69.45	20240403	8430	46.98	20240710	2.71	N	461030	100	14 억	530169	N	N	6	N	N
8	20250219	101334	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12520	-180	5	-1.42	868459880	69165	15.59	12720	12890	12420	16510	8890	12700	12556.35	3.78	-17972	13486	13092	12736	12342	11986	13290	12540	14	3810	100	7870	10	1	14017750	1755	-13.73	17.17	12	0.49	-912.00	729.00	40550	20240403	-69.12	8430	20240710	48.52	14430	-13.24	20250211	9360	33.76	20250203	40550	-69.12	20240403	8430	48.52	20240710	2.71	N	461030	100	14 억	530169	N	N	6	N	N
9	20250219	091336	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12560	-140	5	-1.10	329790380	26083	5.88	12720	12890	12530	16510	8890	12700	12643.88	3.78	-8139	13486	13092	12736	12342	11986	13290	12540	14	3810	100	7870	10	1	14017750	1761	-13.77	17.23	12	0.19	-912.00	729.00	40550	20240403	-69.03	8430	20240710	48.99	14430	-12.96	20250211	9360	34.19	20250203	40550	-69.03	20240403	8430	48.99	20240710	2.71	N	461030	100	14 억	530169	N	N	6	N	N
10	20250218	161329	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12700	400	2	3.25	5614969940	441084	207.42	12600	13130	12380	15990	8610	12300	12729.95	4.05	-53527	12766	12532	12066	11832	11366	12650	11950	14	3690	100	7620	10	1	14017750	1780	-13.93	17.42	12	3.15	-912.00	729.00	40550	20240403	-68.68	8430	20240710	50.65	14430	-11.99	20250211	9360	35.68	20250203	40550	-68.68	20240403	8430	50.65	20240710	2.64	N	461030	100	14 억	568091	N	N	6	N	N
11	20250218	151330	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12680	380	2	3.09	5489940230	431233	202.78	12600	13130	12380	15990	8610	12300	12730.80	4.05	-53541	12766	12532	12066	11832	11366	12650	11950	14	3690	100	7620	10	1	14017750	1777	-13.90	17.39	12	3.08	-912.00	729.00	40550	20240403	-68.73	8430	20240710	50.42	14430	-12.13	20250211	9360	35.47	20250203	40550	-68.73	20240403	8430	50.42	20240710	2.64	N	461030	100	14 억	568091	N	N	104	N	N
12	20250218	141332	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12640	340	2	2.76	5206694540	408918	192.29	12600	13130	12380	15990	8610	12300	12732.86	4.05	-53393	12766	12532	12066	11832	11366	12650	11950	14	3690	100	7620	10	1	14017750	1772	-13.86	17.34	12	2.92	-912.00	729.00	40550	20240403	-68.83	8430	20240710	49.94	14430	-12.40	20250211	9360	35.04	20250203	40550	-68.83	20240403	8430	49.94	20240710	2.64	N	461030	100	14 억	568091	N	N	104	N	N
13	20250218	131329	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12710	410	2	3.33	4837460630	379658	178.53	12600	13130	12380	15990	8610	12300	12741.63	4.05	-45458	12766	12532	12066	11832	11366	12650	11950	14	3690	100	7620	10	1	14017750	1782	-13.94	17.43	12	2.71	-912.00	729.00	40550	20240403	-68.66	8430	20240710	50.77	14430	-11.92	20250211	9360	35.79	20250203	40550	-68.66	20240403	8430	50.77	20240710	2.64	N	461030	100	14 억	568091	N	N	104	N	N
14	20250218	121330	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12760	460	2	3.74	4689290410	367989	173.04	12600	13130	12380	15990	8610	12300	12743.02	4.05	-43860	12766	12532	12066	11832	11366	12650	11950	14	3690	100	7620	10	1	14017750	1789	-13.99	17.50	12	2.63	-912.00	729.00	40550	20240403	-68.53	8430	20240710	51.36	14430	-11.57	20250211	9360	36.32	20250203	40550	-68.53	20240403	8430	51.36	20240710	2.64	N	461030	100	14 억	568091	N	N	104	N	N
15	20250218	111328	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12660	360	2	2.93	4469542950	350660	164.90	12600	13130	12380	15990	8610	12300	12746.09	4.05	-37387	12766	12532	12066	11832	11366	12650	11950	14	3690	100	7620	10	1	14017750	1775	-13.88	17.37	12	2.50	-912.00	729.00	40550	20240403	-68.78	8430	20240710	50.18	14430	-12.27	20250211	9360	35.26	20250203	40550	-68.78	20240403	8430	50.18	20240710	2.64	N	461030	100	14 억	568091	N	N	104	N	N
16	20250218	101328	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12950	650	2	5.28	3351385680	263063	123.70	12600	13130	12380	15990	8610	12300	12739.86	4.05	-30953	12766	12532	12066	11832	11366	12650	11950	14	3690	100	7620	10	1	14017750	1815	-14.20	17.76	12	1.88	-912.00	729.00	40550	20240403	-68.06	8430	20240710	53.62	14430	-10.26	20250211	9360	38.35	20250203	40550	-68.06	20240403	8430	53.62	20240710	2.64	N	461030	100	14 억	568091	N	N	104	N	N
17	20250218	091333	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12420	120	2	0.98	1183698840	93931	44.17	12600	12800	12420	15990	8610	12300	12601.79	4.05	-43996	12766	12532	12066	11832	11366	12650	11950	14	3690	100	7620	10	1	14017750	1741	-13.62	17.04	12	0.67	-912.00	729.00	40550	20240403	-69.37	8430	20240710	47.33	14430	-13.93	20250211	9360	32.69	20250203	40550	-69.37	20240403	8430	47.33	20240710	2.64	N	461030	100	14 억	568091	N	N	104	N	N
18	20250217	161328	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12300	280	2	2.33	2470602520	206025	91.15	11880	12300	11600	15620	8420	12020	11991.40	3.96	13317	12700	12360	12130	11790	11560	12245	11675	14	3600	100	7450	10	1	14017750	1724	-13.49	16.87	12	1.47	-912.00	729.00	40550	20240403	-69.67	8430	20240710	45.91	14430	-14.76	20250211	9360	31.41	20250203	40550	-69.67	20240403	8430	45.91	20240710	2.64	N	461030	100	14 억	554978	N	N	104	N	N
19	20250217	151325	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12260	240	2	2.00	2324593720	194142	85.89	11880	12300	11600	15620	8420	12020	11973.63	3.96	13798	12700	12360	12130	11790	11560	12245	11675	14	3600	100	7450	10	1	14017750	1719	-13.44	16.82	12	1.38	-912.00	729.00	40550	20240403	-69.77	8430	20240710	45.43	14430	-15.04	20250211	9360	30.98	20250203	40550	-69.77	20240403	8430	45.43	20240710	2.64	N	461030	100	14 억	554978	N	N	17	N	N
20	20250217	141324	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12060	40	2	0.33	1926518540	161513	71.46	11880	12200	11600	15620	8420	12020	11927.83	3.96	13093	12700	12360	12130	11790	11560	12245	11675	14	3600	100	7450	10	1	14017750	1691	-13.22	16.54	12	1.15	-912.00	729.00	40550	20240403	-70.26	8430	20240710	43.06	14430	-16.42	20250211	9360	28.85	20250203	40550	-70.26	20240403	8430	43.06	20240710	2.64	N	461030	100	14 억	554978	N	N	17	N	N
21	20250217	131330	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11970	-50	5	-0.42	1748804530	146744	64.92	11880	12200	11600	15620	8420	12020	11917.24	3.96	10781	12700	12360	12130	11790	11560	12245	11675	14	3600	100	7450	10	1	14017750	1678	-13.12	16.42	12	1.05	-912.00	729.00	40550	20240403	-70.48	8430	20240710	41.99	14430	-17.05	20250211	9360	27.88	20250203	40550	-70.48	20240403	8430	41.99	20240710	2.64	N	461030	100	14 억	554978	N	N	17	N	N
22	20250217	121329	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12020	0	3	0.00	1605751510	134835	59.65	11880	12200	11600	15620	8420	12020	11908.85	3.96	10736	12700	12360	12130	11790	11560	12245	11675	14	3600	100	7450	10	1	14017750	1685	-13.18	16.49	12	0.96	-912.00	729.00	40550	20240403	-70.36	8430	20240710	42.59	14430	-16.70	20250211	9360	28.42	20250203	40550	-70.36	20240403	8430	42.59	20240710	2.64	N	461030	100	14 억	554978	N	N	17	N	N
23	20250217	111327	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12000	-20	5	-0.17	1455312290	122366	54.14	11880	12200	11600	15620	8420	12020	11892.90	3.96	13055	12700	12360	12130	11790	11560	12245	11675	14	3600	100	7450	10	1	14017750	1682	-13.16	16.46	12	0.87	-912.00	729.00	40550	20240403	-70.41	8430	20240710	42.35	14430	-16.84	20250211	9360	28.21	20250203	40550	-70.41	20240403	8430	42.35	20240710	2.64	N	461030	100	14 억	554978	N	N	17	N	N
24	20250217	101323	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12050	30	2	0.25	1045507450	88444	39.13	11880	12080	11600	15620	8420	12020	11820.67	3.96	13431	12700	12360	12130	11790	11560	12245	11675	14	3600	100	7450	10	1	14017750	1689	-13.21	16.53	12	0.63	-912.00	729.00	40550	20240403	-70.28	8430	20240710	42.94	14430	-16.49	20250211	9360	28.74	20250203	40550	-70.28	20240403	8430	42.94	20240710	2.64	N	461030	100	14 억	554978	N	N	17	N	N
25	20250217	091326	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11930	-90	5	-0.75	185995930	15644	6.92	11880	12010	11770	15620	8420	12020	11887.59	3.96	350	12700	12360	12130	11790	11560	12245	11675	14	3600	100	7450	10	1	14017750	1672	-13.08	16.36	12	0.11	-912.00	729.00	40550	20240403	-70.58	8430	20240710	41.52	14430	-17.33	20250211	9360	27.46	20250203	40550	-70.58	20240403	8430	41.52	20240710	2.64	N	461030	100	14 억	554978	N	N	17	N	N
26	20250214	161318	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12020	-90	5	-0.74	2713392330	222590	114.24	12140	12470	11900	15740	8480	12110	12190.32	3.99	-6069	13056	12582	12326	11852	11596	12455	11725	14	3630	100	7500	10	1	14017750	1685	-13.18	16.49	12	1.59	-912.00	729.00	40550	20240403	-70.36	8430	20240710	42.59	14430	-16.70	20250211	9360	28.42	20250203	40550	-70.36	20240403	8430	42.59	20240710	2.53	N	461030	100	14 억	559521	N	N	17	N	N
27	20250214	151318	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12040	-70	5	-0.58	2554880930	209376	107.46	12140	12470	11900	15740	8480	12110	12202.60	3.99	-10740	13056	12582	12326	11852	11596	12455	11725	14	3630	100	7500	10	1	14017750	1688	-13.20	16.52	12	1.49	-912.00	729.00	40550	20240403	-70.31	8430	20240710	42.82	14430	-16.56	20250211	9360	28.63	20250203	40550	-70.31	20240403	8430	42.82	20240710	2.53	N	461030	100	14 억	559521	N	N	0	N	N
28	20250214	141318	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12190	80	2	0.66	2355132710	192832	98.97	12140	12470	11900	15740	8480	12110	12213.69	3.99	-8674	13056	12582	12326	11852	11596	12455	11725	14	3630	100	7500	10	1	14017750	1709	-13.37	16.72	12	1.38	-912.00	729.00	40550	20240403	-69.94	8430	20240710	44.60	14430	-15.52	20250211	9360	30.24	20250203	40550	-69.94	20240403	8430	44.60	20240710	2.53	N	461030	100	14 억	559521	N	N	0	N	N
29	20250214	131321	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12190	80	2	0.66	2226176700	182241	93.53	12140	12470	11900	15740	8480	12110	12215.88	3.99	-8041	13056	12582	12326	11852	11596	12455	11725	14	3630	100	7500	10	1	14017750	1709	-13.37	16.72	12	1.30	-912.00	729.00	40550	20240403	-69.94	8430	20240710	44.60	14430	-15.52	20250211	9360	30.24	20250203	40550	-69.94	20240403	8430	44.60	20240710	2.53	N	461030	100	14 억	559521	N	N	0	N	N
30	20250214	121317	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12290	180	2	1.49	2057877520	168497	86.48	12140	12470	11900	15740	8480	12110	12213.48	3.99	-1168	13056	12582	12326	11852	11596	12455	11725	14	3630	100	7500	10	1	14017750	1723	-13.48	16.86	12	1.20	-912.00	729.00	40550	20240403	-69.69	8430	20240710	45.79	14430	-14.83	20250211	9360	31.30	20250203	40550	-69.69	20240403	8430	45.79	20240710	2.53	N	461030	100	14 억	559521	N	N	0	N	N
31	20250214	111312	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12320	210	2	1.73	1863337250	152698	78.37	12140	12470	11900	15740	8480	12110	12203.09	3.99	4463	13056	12582	12326	11852	11596	12455	11725	14	3630	100	7500	10	1	14017750	1727	-13.51	16.90	12	1.09	-912.00	729.00	40550	20240403	-69.62	8430	20240710	46.14	14430	-14.62	20250211	9360	31.62	20250203	40550	-69.62	20240403	8430	46.14	20240710	2.53	N	461030	100	14 억	559521	N	N	0	N	N
32	20250214	101314	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12210	100	2	0.83	1170183130	95843	49.19	12140	12350	12020	15740	8480	12110	12209.95	3.99	-4790	13056	12582	12326	11852	11596	12455	11725	14	3630	100	7500	10	1	14017750	1712	-13.39	16.75	12	0.68	-912.00	729.00	40550	20240403	-69.89	8430	20240710	44.84	14430	-15.38	20250211	9360	30.45	20250203	40550	-69.89	20240403	8430	44.84	20240710	2.53	N	461030	100	14 억	559521	N	N	0	N	N
33	20250214	091319	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12300	190	2	1.57	424485500	34809	17.87	12140	12320	12020	15740	8480	12110	12196.06	3.99	6275	13056	12582	12326	11852	11596	12455	11725	14	3630	100	7500	10	1	14017750	1724	-13.49	16.87	12	0.25	-912.00	729.00	40550	20240403	-69.67	8430	20240710	45.91	14430	-14.76	20250211	9360	31.41	20250203	40550	-69.67	20240403	8430	45.91	20240710	2.53	N	461030	100	14 억	559521	N	N	0	N	N
34	20250213	161306	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12110	-370	5	-2.96	2354544990	191820	58.46	12480	12800	12070	16220	8740	12480	12274.81	3.97	3100	13786	13132	12746	12092	11706	12940	11900	14	3740	100	7730	10	1	14017750	1698	-13.28	16.61	12	1.37	-912.00	729.00	40550	20240403	-70.14	8430	20240710	43.65	14430	-16.08	20250211	9360	29.38	20250203	40550	-70.14	20240403	8430	43.65	20240710	2.32	N	461030	100	14 억	556373	N	N	311	N	N
35	20250213	151308	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12130	-350	5	-2.80	2260564900	184054	56.10	12480	12800	12070	16220	8740	12480	12282.02	3.97	2551	13786	13132	12746	12092	11706	12940	11900	14	3740	100	7730	10	1	14017750	1700	-13.30	16.64	12	1.31	-912.00	729.00	40550	20240403	-70.09	8430	20240710	43.89	14430	-15.94	20250211	9360	29.59	20250203	40550	-70.09	20240403	8430	43.89	20240710	2.32	N	461030	100	14 억	556373	N	N	311	N	N
36	20250213	141304	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12230	-250	5	-2.00	1909836890	155142	47.29	12480	12800	12070	16220	8740	12480	12310.20	3.97	745	13786	13132	12746	12092	11706	12940	11900	14	3740	100	7730	10	1	14017750	1714	-13.41	16.78	12	1.11	-912.00	729.00	40550	20240403	-69.84	8430	20240710	45.08	14430	-15.25	20250211	9360	30.66	20250203	40550	-69.84	20240403	8430	45.08	20240710	2.32	N	461030	100	14 억	556373	N	N	311	N	N
37	20250213	131305	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12140	-340	5	-2.72	1760266610	142889	43.55	12480	12800	12070	16220	8740	12480	12319.06	3.97	-2871	13786	13132	12746	12092	11706	12940	11900	14	3740	100	7730	10	1	14017750	1702	-13.31	16.65	12	1.02	-912.00	729.00	40550	20240403	-70.06	8430	20240710	44.01	14430	-15.87	20250211	9360	29.70	20250203	40550	-70.06	20240403	8430	44.01	20240710	2.32	N	461030	100	14 억	556373	N	N	311	N	N
38	20250213	121304	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12230	-250	5	-2.00	1601822290	129875	39.58	12480	12800	12070	16220	8740	12480	12333.51	3.97	-6308	13786	13132	12746	12092	11706	12940	11900	14	3740	100	7730	10	1	14017750	1714	-13.41	16.78	12	0.93	-912.00	729.00	40550	20240403	-69.84	8430	20240710	45.08	14430	-15.25	20250211	9360	30.66	20250203	40550	-69.84	20240403	8430	45.08	20240710	2.32	N	461030	100	14 억	556373	N	N	311	N	N
39	20250213	111303	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12340	-140	5	-1.12	1411446700	114274	34.83	12480	12800	12070	16220	8740	12480	12351.37	3.97	-309	13786	13132	12746	12092	11706	12940	11900	14	3740	100	7730	10	1	14017750	1730	-13.53	16.93	12	0.82	-912.00	729.00	40550	20240403	-69.57	8430	20240710	46.38	14430	-14.48	20250211	9360	31.84	20250203	40550	-69.57	20240403	8430	46.38	20240710	2.32	N	461030	100	14 억	556373	N	N	311	N	N
40	20250213	101304	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12150	-330	5	-2.64	1217597630	98363	29.98	12480	12800	12070	16220	8740	12480	12378.56	3.97	-4575	13786	13132	12746	12092	11706	12940	11900	14	3740	100	7730	10	1	14017750	1703	-13.32	16.67	12	0.70	-912.00	729.00	40550	20240403	-70.04	8430	20240710	44.13	14430	-15.80	20250211	9360	29.81	20250203	40550	-70.04	20240403	8430	44.13	20240710	2.32	N	461030	100	14 억	556373	N	N	311	N	N
41	20250213	091257	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12800	320	2	2.56	385446540	30481	9.29	12480	12800	12480	16220	8740	12480	12645.74	3.97	1158	13786	13132	12746	12092	11706	12940	11900	14	3740	100	7730	10	1	14017750	1794	-14.04	17.56	12	0.22	-912.00	729.00	40550	20240403	-68.43	8430	20240710	51.84	14430	-11.30	20250211	9360	36.75	20250203	40550	-68.43	20240403	8430	51.84	20240710	2.32	N	461030	100	14 억	556373	N	N	311	N	N
42	20250212	161255	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12480	-670	5	-5.10	4153939400	325441	18.59	13360	13400	12360	17090	9210	13150	12764.12	4.50	-75484	15303	14226	13353	12276	11403	14765	12815	14	3940	100	8150	10	1	14017750	1749	-13.68	17.12	12	2.32	-912.00	729.00	40550	20240403	-69.22	8430	20240710	48.04	14430	-13.51	20250211	9360	33.33	20250203	40550	-69.22	20240403	8430	48.04	20240710	2.30	N	461030	100	14 억	630547	N	N	311	N	N
43	20250212	151254	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12640	-510	5	-3.88	3979697290	311549	17.80	13360	13400	12360	17090	9210	13150	12773.90	4.50	-75995	15303	14226	13353	12276	11403	14765	12815	14	3940	100	8150	10	1	14017750	1772	-13.86	17.34	12	2.22	-912.00	729.00	40550	20240403	-68.83	8430	20240710	49.94	14430	-12.40	20250211	9360	35.04	20250203	40550	-68.83	20240403	8430	49.94	20240710	2.30	N	461030	100	14 억	630547	N	N	1	N	N
44	20250212	141255	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12450	-700	5	-5.32	3522952420	275067	15.72	13360	13400	12360	17090	9210	13150	12807.61	4.50	-66002	15303	14226	13353	12276	11403	14765	12815	14	3940	100	8150	10	1	14017750	1745	-13.65	17.08	12	1.96	-912.00	729.00	40550	20240403	-69.30	8430	20240710	47.69	14430	-13.72	20250211	9360	33.01	20250203	40550	-69.30	20240403	8430	47.69	20240710	2.30	N	461030	100	14 억	630547	N	N	1	N	N
45	20250212	131259	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12600	-550	5	-4.18	2975661870	231142	13.21	13360	13400	12520	17090	9210	13150	12873.74	4.50	-65124	15303	14226	13353	12276	11403	14765	12815	14	3940	100	8150	10	1	14017750	1766	-13.82	17.28	12	1.65	-912.00	729.00	40550	20240403	-68.93	8430	20240710	49.47	14430	-12.68	20250211	9360	34.62	20250203	40550	-68.93	20240403	8430	49.47	20240710	2.30	N	461030	100	14 억	630547	N	N	1	N	N
46	20250212	121254	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12630	-520	5	-3.95	2695705920	208897	11.94	13360	13400	12590	17090	9210	13150	12904.47	4.50	-64791	15303	14226	13353	12276	11403	14765	12815	14	3940	100	8150	10	1	14017750	1770	-13.85	17.33	12	1.49	-912.00	729.00	40550	20240403	-68.85	8430	20240710	49.82	14430	-12.47	20250211	9360	34.94	20250203	40550	-68.85	20240403	8430	49.82	20240710	2.30	N	461030	100	14 억	630547	N	N	1	N	N
47	20250212	111253	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12750	-400	5	-3.04	2343135020	181029	10.34	13360	13400	12660	17090	9210	13150	12943.42	4.50	-56637	15303	14226	13353	12276	11403	14765	12815	14	3940	100	8150	10	1	14017750	1787	-13.98	17.49	12	1.29	-912.00	729.00	40550	20240403	-68.56	8430	20240710	51.25	14430	-11.64	20250211	9360	36.22	20250203	40550	-68.56	20240403	8430	51.25	20240710	2.30	N	461030	100	14 억	630547	N	N	1	N	N
48	20250212	101247	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12820	-330	5	-2.51	1806612950	138945	7.94	13360	13400	12790	17090	9210	13150	13002.36	4.50	-39660	15303	14226	13353	12276	11403	14765	12815	14	3940	100	8150	10	1	14017750	1797	-14.06	17.59	12	0.99	-912.00	729.00	40550	20240403	-68.38	8430	20240710	52.08	14430	-11.16	20250211	9360	36.97	20250203	40550	-68.38	20240403	8430	52.08	20240710	2.30	N	461030	100	14 억	630547	N	N	1	N	N
49	20250212	091156	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12800	-350	5	-2.66	696374210	53428	3.05	13360	13400	12800	17090	9210	13150	13033.88	4.50	-21224	15303	14226	13353	12276	11403	14765	12815	14	3940	100	8150	10	1	14017750	1794	-14.04	17.56	12	0.38	-912.00	729.00	40550	20240403	-68.43	8430	20240710	51.84	14430	-11.30	20250211	9360	36.75	20250203	40550	-68.43	20240403	8430	51.84	20240710	2.30	N	461030	100	14 억	630547	N	N	1	N	N
50	20250211	161258	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	13150	790	2	6.39	23975949350	1745622	452.91	12480	14430	12480	16060	8660	12360	13735.37	4.60	-15936	13500	12930	12620	12050	11740	12775	11895	14	3700	100	7660	10	1	14017750	1843	-14.42	18.04	12	12.45	-912.00	729.00	40550	20240403	-67.57	8430	20240710	55.99	14430	-8.87	20250211	9360	40.49	20250203	40550	-67.57	20240403	8430	55.99	20240710	1.93	N	461030	100	14 억	644215	N	N	1	N	N
51	20250211	151259	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	13000	640	2	5.18	23794965780	1731794	449.32	12480	14430	12480	16060	8660	12360	13740.31	4.60	-14367	13500	12930	12620	12050	11740	12775	11895	14	3700	100	7660	10	1	14017750	1822	-14.25	17.83	12	12.35	-912.00	729.00	40550	20240403	-67.94	8430	20240710	54.21	14430	-9.91	20250211	9360	38.89	20250203	40550	-67.94	20240403	8430	54.21	20240710	1.93	N	461030	100	14 억	644215	N	N	7	N	N
52	20250211	141257	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	13180	820	2	6.63	22836697340	1658653	430.35	12480	14430	12480	16060	8660	12360	13768.47	4.60	-8215	13500	12930	12620	12050	11740	12775	11895	14	3700	100	7660	10	1	14017750	1848	-14.45	18.08	12	11.83	-912.00	729.00	40550	20240403	-67.50	8430	20240710	56.35	14430	-8.66	20250211	9360	40.81	20250203	40550	-67.50	20240403	8430	56.35	20240710	1.93	N	461030	100	14 억	644215	N	N	7	N	N
53	20250211	131258	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	13490	1130	2	9.14	21641021180	1568769	407.02	12480	14430	12480	16060	8660	12360	13795.18	4.60	-13742	13500	12930	12620	12050	11740	12775	11895	14	3700	100	7660	10	1	14017750	1891	-14.79	18.50	12	11.19	-912.00	729.00	40550	20240403	-66.73	8430	20240710	60.02	14430	-6.51	20250211	9360	44.12	20250203	40550	-66.73	20240403	8430	60.02	20240710	1.93	N	461030	100	14 억	644215	N	N	7	N	N
54	20250211	121256	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	13640	1280	2	10.36	20815949380	1508292	391.33	12480	14430	12480	16060	8660	12360	13801.29	4.60	-407	13500	12930	12620	12050	11740	12775	11895	14	3700	100	7660	10	1	14017750	1912	-14.96	18.71	12	10.76	-912.00	729.00	40550	20240403	-66.36	8430	20240710	61.80	14430	-5.47	20250211	9360	45.73	20250203	40550	-66.36	20240403	8430	61.80	20240710	1.93	N	461030	100	14 억	644215	N	N	7	N	N
55	20250211	111257	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	13760	1400	2	11.33	19970363140	1446305	375.25	12480	14430	12480	16060	8660	12360	13808.15	4.60	-1190	13500	12930	12620	12050	11740	12775	11895	14	3700	100	7660	10	1	14017750	1929	-15.09	18.88	12	10.32	-912.00	729.00	40550	20240403	-66.07	8430	20240710	63.23	14430	-4.64	20250211	9360	47.01	20250203	40550	-66.07	20240403	8430	63.23	20240710	1.93	N	461030	100	14 억	644215	N	N	7	N	N
56	20250211	101255	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	14000	1640	2	13.27	12509913770	908560	235.73	12480	14390	12480	16060	8660	12360	13769.41	4.60	2646	13500	12930	12620	12050	11740	12775	11895	14	3700	100	7660	10	1	14017750	1962	-15.35	19.20	12	6.48	-912.00	729.00	40550	20240403	-65.47	8430	20240710	66.07	14390	-2.71	20250211	9360	49.57	20250203	40550	-65.47	20240403	8430	66.07	20240710	1.93	N	461030	100	14 억	644215	N	N	7	N	N
57	20250211	091303	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12620	260	2	2.10	281511920	22343	5.80	12480	12710	12480	16060	8660	12360	12602.82	4.60	-625	13500	12930	12620	12050	11740	12775	11895	14	3700	100	7660	10	1	14017750	1769	-13.84	17.31	12	0.16	-912.00	729.00	40550	20240403	-68.88	8430	20240710	49.70	14200	-11.13	20250207	9360	34.83	20250203	40550	-68.88	20240403	8430	49.70	20240710	1.93	N	461030	100	14 억	644215	N	N	7	N	N
58	20250210	161249	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12360	-730	5	-5.58	4869728100	384014	37.54	13140	13190	12310	17010	9170	13090	12682.22	4.52	9275	14803	13946	13343	12486	11883	14375	12915	14	3920	100	8110	10	1	14017750	1733	-13.55	16.95	12	2.74	-912.00	729.00	40550	20240403	-69.52	8430	20240710	46.62	14200	-12.96	20250207	9360	32.05	20250203	40550	-69.52	20240403	8430	46.62	20240710	1.80	N	461030	100	14 억	633114	N	N	7	N	N
59	20250210	151249	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12390	-700	5	-5.35	4713554320	371390	36.31	13140	13190	12310	17010	9170	13090	12691.60	4.52	8865	14803	13946	13343	12486	11883	14375	12915	14	3920	100	8110	10	1	14017750	1737	-13.59	17.00	12	2.65	-912.00	729.00	40550	20240403	-69.45	8430	20240710	46.98	14200	-12.75	20250207	9360	32.37	20250203	40550	-69.45	20240403	8430	46.98	20240710	1.80	N	461030	100	14 억	633114	N	N	0	N	N
60	20250210	141247	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12590	-500	5	-3.82	3738001360	293064	28.65	13140	13190	12460	17010	9170	13090	12754.84	4.52	9315	14803	13946	13343	12486	11883	14375	12915	14	3920	100	8110	10	1	14017750	1765	-13.80	17.27	12	2.09	-912.00	729.00	40550	20240403	-68.95	8430	20240710	49.35	14200	-11.34	20250207	9360	34.51	20250203	40550	-68.95	20240403	8430	49.35	20240710	1.80	N	461030	100	14 억	633114	N	N	0	N	N
61	20250210	131251	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12730	-360	5	-2.75	3475315920	272328	26.62	13140	13190	12460	17010	9170	13090	12761.45	4.52	14197	14803	13946	13343	12486	11883	14375	12915	14	3920	100	8110	10	1	14017750	1784	-13.96	17.46	12	1.94	-912.00	729.00	40550	20240403	-68.61	8430	20240710	51.01	14200	-10.35	20250207	9360	36.00	20250203	40550	-68.61	20240403	8430	51.01	20240710	1.80	N	461030	100	14 억	633114	N	N	0	N	N
62	20250210	121244	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12680	-410	5	-3.13	3282562130	257128	25.14	13140	13190	12460	17010	9170	13090	12766.20	4.52	15865	14803	13946	13343	12486	11883	14375	12915	14	3920	100	8110	10	1	14017750	1777	-13.90	17.39	12	1.83	-912.00	729.00	40550	20240403	-68.73	8430	20240710	50.42	14200	-10.70	20250207	9360	35.47	20250203	40550	-68.73	20240403	8430	50.42	20240710	1.80	N	461030	100	14 억	633114	N	N	0	N	N
63	20250210	111240	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12510	-580	5	-4.43	3023951570	236565	23.13	13140	13190	12460	17010	9170	13090	12782.69	4.52	20453	14803	13946	13343	12486	11883	14375	12915	14	3920	100	8110	10	1	14017750	1754	-13.72	17.16	12	1.69	-912.00	729.00	40550	20240403	-69.15	8430	20240710	48.40	14200	-11.90	20250207	9360	33.65	20250203	40550	-69.15	20240403	8430	48.40	20240710	1.80	N	461030	100	14 억	633114	N	N	0	N	N
64	20250210	101239	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12680	-410	5	-3.13	2049809350	159254	15.57	13140	13190	12600	17010	9170	13090	12871.25	4.52	11957	14803	13946	13343	12486	11883	14375	12915	14	3920	100	8110	10	1	14017750	1777	-13.90	17.39	12	1.14	-912.00	729.00	40550	20240403	-68.73	8430	20240710	50.42	14200	-10.70	20250207	9360	35.47	20250203	40550	-68.73	20240403	8430	50.42	20240710	1.80	N	461030	100	14 억	633114	N	N	0	N	N
65	20250210	091239	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12960	-130	5	-0.99	474372480	36602	3.58	13140	13190	12850	17010	9170	13090	12960.11	4.52	3365	14803	13946	13343	12486	11883	14375	12915	14	3920	100	8110	10	1	14017750	1817	-14.21	17.78	12	0.26	-912.00	729.00	40550	20240403	-68.04	8430	20240710	53.74	14200	-8.73	20250207	9360	38.46	20250203	40550	-68.04	20240403	8430	53.74	20240710	1.80	N	461030	100	14 억	633114	N	N	0	N	N
66	20250207	161226	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	13090	100	2	0.77	13836816270	1020542	47.45	12950	14200	12740	16880	9100	12990	13559.06	5.04	-69364	14850	13920	12570	11640	10290	14385	12105	14	3890	100	8050	10	1	14017750	1835	-14.35	17.96	12	7.28	-912.00	729.00	40550	20240403	-67.72	8430	20240710	55.28	14200	-7.82	20250207	9360	39.85	20250203	40550	-67.72	20240403	8430	55.28	20240710	1.81	N	461030	100	14 억	705850	N	N	0	N	N
67	20250207	151227	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12970	-20	5	-0.15	13624719640	1004276	46.70	12950	14200	12740	16880	9100	12990	13566.78	5.04	-65383	14850	13920	12570	11640	10290	14385	12105	14	3890	100	8050	10	1	14017750	1818	-14.22	17.79	12	7.16	-912.00	729.00	40550	20240403	-68.01	8430	20240710	53.86	14200	-8.66	20250207	9360	38.57	20250203	40550	-68.01	20240403	8430	53.86	20240710	1.81	N	461030	100	14 억	705850	N	N	0	N	N
68	20250207	141227	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12970	-20	5	-0.15	13277537180	977564	45.46	12950	14200	12740	16880	9100	12990	13582.34	5.04	-58584	14850	13920	12570	11640	10290	14385	12105	14	3890	100	8050	10	1	14017750	1818	-14.22	17.79	12	6.97	-912.00	729.00	40550	20240403	-68.01	8430	20240710	53.86	14200	-8.66	20250207	9360	38.57	20250203	40550	-68.01	20240403	8430	53.86	20240710	1.81	N	461030	100	14 억	705850	N	N	0	N	N
69	20250207	131224	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	13120	130	2	1.00	12674882750	931203	43.30	12950	14200	12740	16880	9100	12990	13611.38	5.04	-52115	14850	13920	12570	11640	10290	14385	12105	14	3890	100	8050	10	1	14017750	1839	-14.39	18.00	12	6.64	-912.00	729.00	40550	20240403	-67.64	8430	20240710	55.63	14200	-7.61	20250207	9360	40.17	20250203	40550	-67.64	20240403	8430	55.63	20240710	1.81	N	461030	100	14 억	705850	N	N	0	N	N
70	20250207	121224	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	13280	290	2	2.23	12268331330	900344	41.87	12950	14200	12740	16880	9100	12990	13626.36	5.04	-49254	14850	13920	12570	11640	10290	14385	12105	14	3890	100	8050	10	1	14017750	1862	-14.56	18.22	12	6.42	-912.00	729.00	40550	20240403	-67.25	8430	20240710	57.53	14200	-6.48	20250207	9360	41.88	20250203	40550	-67.25	20240403	8430	57.53	20240710	1.81	N	461030	100	14 억	705850	N	N	0	N	N
71	20250207	111220	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	13230	240	2	1.85	11894653330	872108	40.55	12950	14200	12740	16880	9100	12990	13639.06	5.04	-44608	14850	13920	12570	11640	10290	14385	12105	14	3890	100	8050	10	1	14017750	1855	-14.51	18.15	12	6.22	-912.00	729.00	40550	20240403	-67.37	8430	20240710	56.94	14200	-6.83	20250207	9360	41.35	20250203	40550	-67.37	20240403	8430	56.94	20240710	1.81	N	461030	100	14 억	705850	N	N	0	N	N
72	20250207	101226	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	13760	770	2	5.93	10404369660	761222	35.40	12950	14200	12740	16880	9100	12990	13668.09	5.04	-49642	14850	13920	12570	11640	10290	14385	12105	14	3890	100	8050	10	1	14017750	1929	-15.09	18.88	12	5.43	-912.00	729.00	40550	20240403	-66.07	8430	20240710	63.23	14200	-3.10	20250207	9360	47.01	20250203	40550	-66.07	20240403	8430	63.23	20240710	1.81	N	461030	100	14 억	705850	N	N	0	N	N
73	20250207	091233	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	13400	410	2	3.16	2437692890	184391	8.57	12950	13650	12740	16880	9100	12990	13220.39	5.04	-19589	14850	13920	12570	11640	10290	14385	12105	14	3890	100	8050	10	1	14017750	1878	-14.69	18.38	12	1.32	-912.00	729.00	40550	20240403	-66.95	8430	20240710	58.96	13650	-1.83	20250207	9360	43.16	20250203	40550	-66.95	20240403	8430	58.96	20240710	1.81	N	461030	100	14 억	705850	N	N	0	N	N
74	20250206	161153	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12990	1590	2	13.95	27698990790	2147337	303.80	11690	13500	11220	14820	7980	11400	12899.23	4.87	23439	12873	12136	11093	10356	9313	12505	10725	14	3420	100	7060	10	1	14017750	1821	-14.24	17.82	12	15.32	-912.00	729.00	40550	20240403	-67.97	8430	20240710	54.09	13500	-3.78	20250206	9360	38.78	20250203	40550	-67.97	20240403	8430	54.09	20240710	1.85	N	461030	100	14 억	682861	N	N	103	N	N
75	20250206	151200	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12990	1590	2	13.95	27352285390	2120649	300.02	11690	13500	11220	14820	7980	11400	12898.09	4.87	20951	12873	12136	11093	10356	9313	12505	10725	14	3420	100	7060	10	1	14017750	1821	-14.24	17.82	12	15.13	-912.00	729.00	40550	20240403	-67.97	8430	20240710	54.09	13500	-3.78	20250206	9360	38.78	20250203	40550	-67.97	20240403	8430	54.09	20240710	1.85	N	461030	100	14 억	682861	N	N	103	N	N
76	20250206	141159	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	13120	1720	2	15.09	26237931090	2035588	287.99	11690	13500	11220	14820	7980	11400	12889.62	4.87	13853	12873	12136	11093	10356	9313	12505	10725	14	3420	100	7060	10	1	14017750	1839	-14.39	18.00	12	14.52	-912.00	729.00	40550	20240403	-67.64	8430	20240710	55.63	13500	-2.81	20250206	9360	40.17	20250203	40550	-67.64	20240403	8430	55.63	20240710	1.85	N	461030	100	14 억	682861	N	N	103	N	N
77	20250206	131156	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	13340	1940	2	17.02	23632394340	1837857	260.01	11690	13500	11220	14820	7980	11400	12858.68	4.87	-19494	12873	12136	11093	10356	9313	12505	10725	14	3420	100	7060	10	1	14017750	1870	-14.63	18.30	12	13.11	-912.00	729.00	40550	20240403	-67.10	8430	20240710	58.24	13500	-1.19	20250206	9360	42.52	20250203	40550	-67.10	20240403	8430	58.24	20240710	1.85	N	461030	100	14 억	682861	N	N	103	N	N
78	20250206	121152	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	12830	1430	2	12.54	18413042300	1444488	204.36	11690	13430	11220	14820	7980	11400	12747.13	4.87	-22715	12873	12136	11093	10356	9313	12505	10725	14	3420	100	7060	10	1	14017750	1798	-14.07	17.60	12	10.30	-912.00	729.00	40550	20240403	-68.36	8430	20240710	52.19	13430	-4.47	20250206	9360	37.07	20250203	40550	-68.36	20240403	8430	52.19	20240710	1.85	N	461030	100	14 억	682861	N	N	103	N	N
79	20250206	111148	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	13140	1740	2	15.26	14296565310	1127466	159.51	11690	13430	11220	14820	7980	11400	12680.29	4.87	-37907	12873	12136	11093	10356	9313	12505	10725	14	3420	100	7060	10	1	14017750	1842	-14.41	18.02	12	8.04	-912.00	729.00	40550	20240403	-67.60	8430	20240710	55.87	13430	-2.16	20250206	9360	40.38	20250203	40550	-67.60	20240403	8430	55.87	20240710	1.85	N	461030	100	14 억	682861	N	N	103	N	N
80	20250206	101148	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11930	530	2	4.65	2963395570	251382	35.56	11690	12280	11220	14820	7980	11400	11788.45	4.87	-13025	12873	12136	11093	10356	9313	12505	10725	14	3420	100	7060	10	1	14017750	1672	-13.08	16.36	12	1.79	-912.00	729.00	40550	20240403	-70.58	8430	20240710	41.52	12280	-2.85	20250206	9360	27.46	20250203	40550	-70.58	20240403	8430	41.52	20240710	1.85	N	461030	100	14 억	682861	N	N	103	N	N
81	20250206	091201	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11370	-30	5	-0.26	483197460	42637	6.03	11690	11690	11220	14820	7980	11400	11332.79	4.87	-3424	12873	12136	11093	10356	9313	12505	10725	14	3420	100	7060	10	1	14017750	1594	-12.47	15.60	12	0.30	-912.00	729.00	40550	20240403	-71.96	8430	20240710	34.88	12170	-6.57	20250203	9360	21.47	20250203	40550	-71.96	20240403	8430	34.88	20240710	1.85	N	461030	100	14 억	682861	N	N	103	N	N
82	20250205	161141	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11400	1280	2	12.65	7842101270	704607	334.19	10050	11830	10050	13150	7090	10120	11128.01	4.10	107896	10713	10416	10103	9806	9493	10565	9955	14	3030	100	6270	10	1	14017750	1598	-12.50	15.64	12	5.03	-912.00	729.00	40550	20240403	-71.89	8430	20240710	35.23	12170	-6.33	20250203	9360	21.79	20250203	40550	-71.89	20240403	8430	35.23	20240710	1.86	N	461030	100	14 억	574801	N	N	103	N	N
83	20250205	151146	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11330	1210	2	11.96	7460405600	670988	318.25	10050	11830	10050	13150	7090	10120	11118.73	4.10	102561	10713	10416	10103	9806	9493	10565	9955	14	3030	100	6270	10	1	14017750	1588	-12.42	15.54	12	4.79	-912.00	729.00	40550	20240403	-72.06	8430	20240710	34.40	12170	-6.90	20250203	9360	21.05	20250203	40550	-72.06	20240403	8430	34.40	20240710	1.86	N	461030	100	14 억	574801	N	N	0	N	N
84	20250205	141144	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10880	760	2	7.51	2248410590	214111	101.55	10050	10920	10050	13150	7090	10120	10501.38	4.10	46094	10713	10416	10103	9806	9493	10565	9955	14	3030	100	6270	10	1	14017750	1525	-11.93	14.92	12	1.53	-912.00	729.00	40550	20240403	-73.17	8430	20240710	29.06	12170	-10.60	20250203	9360	16.24	20250203	40550	-73.17	20240403	8430	29.06	20240710	1.86	N	461030	100	14 억	574801	N	N	0	N	N
85	20250205	131142	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10790	670	2	6.62	1597077430	153903	73.00	10050	10790	10050	13150	7090	10120	10377.39	4.10	33439	10713	10416	10103	9806	9493	10565	9955	14	3030	100	6270	10	1	14017750	1513	-11.83	14.80	12	1.10	-912.00	729.00	40550	20240403	-73.39	8430	20240710	28.00	12170	-11.34	20250203	9360	15.28	20250203	40550	-73.39	20240403	8430	28.00	20240710	1.86	N	461030	100	14 억	574801	N	N	0	N	N
86	20250205	121146	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10520	400	2	3.95	1108347830	107861	51.16	10050	10570	10050	13150	7090	10120	10275.89	4.10	17101	10713	10416	10103	9806	9493	10565	9955	14	3030	100	6270	10	1	14017750	1475	-11.54	14.43	12	0.77	-912.00	729.00	40550	20240403	-74.06	8430	20240710	24.79	12170	-13.56	20250203	9360	12.39	20250203	40550	-74.06	20240403	8430	24.79	20240710	1.86	N	461030	100	14 억	574801	N	N	0	N	N
87	20250205	111141	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10410	290	2	2.87	937803890	91576	43.43	10050	10570	10050	13150	7090	10120	10240.89	4.10	11541	10713	10416	10103	9806	9493	10565	9955	14	3030	100	6270	10	1	14017750	1459	-11.41	14.28	12	0.65	-912.00	729.00	40550	20240403	-74.33	8430	20240710	23.49	12170	-14.46	20250203	9360	11.22	20250203	40550	-74.33	20240403	8430	23.49	20240710	1.86	N	461030	100	14 억	574801	N	N	0	N	N
88	20250205	101150	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10160	40	2	0.40	443368520	43670	20.71	10050	10240	10050	13150	7090	10120	10152.80	4.10	659	10713	10416	10103	9806	9493	10565	9955	14	3030	100	6270	10	1	14017750	1424	-11.14	13.94	12	0.31	-912.00	729.00	40550	20240403	-74.94	8430	20240710	20.52	12170	-16.52	20250203	9360	8.55	20250203	40550	-74.94	20240403	8430	20.52	20240710	1.86	N	461030	100	14 억	574801	N	N	0	N	N
89	20250205	091202	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10150	30	2	0.30	88476390	8738	4.14	10050	10240	10050	13150	7090	10120	10125.56	4.10	1490	10713	10416	10103	9806	9493	10565	9955	14	3030	100	6270	10	1	14017750	1423	-11.13	13.92	12	0.06	-912.00	729.00	40550	20240403	-74.97	8430	20240710	20.40	12170	-16.60	20250203	9360	8.44	20250203	40550	-74.97	20240403	8430	20.40	20240710	1.86	N	461030	100	14 억	574801	N	N	0	N	N
90	20250204	161119	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10120	270	2	2.74	2130082510	210228	10.14	9860	10400	9790	12800	6900	9850	10132.49	3.70	56581	13270	11560	10460	8750	7650	12415	9605	14	2950	100	6100	10	1	14017750	1419	-11.10	13.88	12	1.50	-912.00	729.00	40550	20240403	-75.04	8430	20240710	20.05	12170	-16.84	20250203	9360	8.12	20250203	40550	-75.04	20240403	8430	20.05	20240710	1.93	N	461030	100	14 억	518225	N	N	0	N	N
91	20250204	151131	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10130	280	2	2.84	2080678590	205350	9.90	9860	10400	9790	12800	6900	9850	10132.59	3.70	55277	13270	11560	10460	8750	7650	12415	9605	14	2950	100	6100	10	1	14017750	1420	-11.11	13.90	12	1.46	-912.00	729.00	40550	20240403	-75.02	8430	20240710	20.17	12170	-16.76	20250203	9360	8.23	20250203	40550	-75.02	20240403	8430	20.17	20240710	1.93	N	461030	100	14 억	518225	N	N	0	N	N
92	20250204	141131	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10050	200	2	2.03	1878476110	185190	8.93	9860	10400	9790	12800	6900	9850	10143.78	3.70	53307	13270	11560	10460	8750	7650	12415	9605	14	2950	100	6100	10	1	14017750	1409	-11.02	13.79	12	1.32	-912.00	729.00	40550	20240403	-75.22	8430	20240710	19.22	12170	-17.42	20250203	9360	7.37	20250203	40550	-75.22	20240403	8430	19.22	20240710	1.93	N	461030	100	14 억	518225	N	N	0	N	N
93	20250204	131134	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10210	360	2	3.65	1670253360	164654	7.94	9860	10400	9790	12800	6900	9850	10144.33	3.70	52510	13270	11560	10460	8750	7650	12415	9605	14	2950	100	6100	10	1	14017750	1431	-11.20	14.01	12	1.17	-912.00	729.00	40550	20240403	-74.82	8430	20240710	21.12	12170	-16.11	20250203	9360	9.08	20250203	40550	-74.82	20240403	8430	21.12	20240710	1.93	N	461030	100	14 억	518225	N	N	0	N	N
94	20250204	121147	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10220	370	2	3.76	1542069330	152086	7.33	9860	10400	9790	12800	6900	9850	10139.78	3.70	49643	13270	11560	10460	8750	7650	12415	9605	14	2950	100	6100	10	1	14017750	1433	-11.21	14.02	12	1.08	-912.00	729.00	40550	20240403	-74.80	8430	20240710	21.23	12170	-16.02	20250203	9360	9.19	20250203	40550	-74.80	20240403	8430	21.23	20240710	1.93	N	461030	100	14 억	518225	N	N	0	N	N
95	20250204	111126	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10260	410	2	4.16	1374366360	135701	6.54	9860	10400	9790	12800	6900	9850	10128.25	3.70	43752	13270	11560	10460	8750	7650	12415	9605	14	2950	100	6100	10	1	14017750	1438	-11.25	14.07	12	0.97	-912.00	729.00	40550	20240403	-74.70	8430	20240710	21.71	12170	-15.69	20250203	9360	9.62	20250203	40550	-74.70	20240403	8430	21.71	20240710	1.93	N	461030	100	14 억	518225	N	N	0	N	N
96	20250204	101133	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10340	490	2	4.97	1028600080	101884	4.91	9860	10400	9790	12800	6900	9850	10096.21	3.70	32073	13270	11560	10460	8750	7650	12415	9605	14	2950	100	6100	10	1	14017750	1449	-11.34	14.18	12	0.73	-912.00	729.00	40550	20240403	-74.50	8430	20240710	22.66	12170	-15.04	20250203	9360	10.47	20250203	40550	-74.50	20240403	8430	22.66	20240710	1.93	N	461030	100	14 억	518225	N	N	0	N	N
97	20250204	091128	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10080	230	2	2.34	350990360	35412	1.71	9860	10110	9790	12800	6900	9850	9911.92	3.70	9857	13270	11560	10460	8750	7650	12415	9605	14	2950	100	6100	10	1	14017750	1413	-11.05	13.83	12	0.25	-912.00	729.00	40550	20240403	-75.14	8430	20240710	19.57	12170	-17.17	20250203	9360	7.69	20250203	40550	-75.14	20240403	8430	19.57	20240710	1.93	N	461030	100	14 억	518225	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History