KissMeData/095700/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250228	160807	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4330	-165	5	-3.67	720793590	164992	199.66	4480	4480	4320	5840	3150	4495	4368.66	3.36	-20849	4611	4552	4501	4442	4391	4527	4417	228	1345	500	3230	5	1	45540494	1972	-2.68	0.60	12	0.36	-1618.00	7168.00	10230	20241017	-57.67	4305	20250221	0.58	5840	-25.86	20250108	4305	0.58	20250221	10230	-57.67	20241017	4305	0.58	20250221	0.44	N	095700	500	227 억	1528849	N	N	0	N	N
3	20250228	150811	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4340	-155	5	-3.45	691672440	158270	191.53	4480	4480	4320	5840	3150	4495	4370.21	3.36	-17925	4611	4552	4501	4442	4391	4527	4417	228	1345	500	3230	5	1	45540494	1976	-2.68	0.61	12	0.35	-1618.00	7168.00	10230	20241017	-57.58	4305	20250221	0.81	5840	-25.68	20250108	4305	0.81	20250221	10230	-57.58	20241017	4305	0.81	20250221	0.44	N	095700	500	227 억	1528849	N	N	0	N	N
4	20250228	140812	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4345	-150	5	-3.34	589732660	134888	163.23	4480	4480	4320	5840	3150	4495	4372.02	3.36	-17663	4611	4552	4501	4442	4391	4527	4417	228	1345	500	3230	5	1	45540494	1979	-2.69	0.61	12	0.30	-1618.00	7168.00	10230	20241017	-57.53	4305	20250221	0.93	5840	-25.60	20250108	4305	0.93	20250221	10230	-57.53	20241017	4305	0.93	20250221	0.44	N	095700	500	227 억	1528849	N	N	0	N	N
5	20250228	130808	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4340	-155	5	-3.45	534790820	122263	147.95	4480	4480	4320	5840	3150	4495	4374.10	3.36	-19488	4611	4552	4501	4442	4391	4527	4417	228	1345	500	3230	5	1	45540494	1976	-2.68	0.61	12	0.27	-1618.00	7168.00	10230	20241017	-57.58	4305	20250221	0.81	5840	-25.68	20250108	4305	0.81	20250221	10230	-57.58	20241017	4305	0.81	20250221	0.44	N	095700	500	227 억	1528849	N	N	0	N	N
6	20250228	120805	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4345	-150	5	-3.34	442466900	100965	122.18	4480	4480	4340	5840	3150	4495	4382.38	3.36	-20868	4611	4552	4501	4442	4391	4527	4417	228	1345	500	3230	5	1	45540494	1979	-2.69	0.61	12	0.22	-1618.00	7168.00	10230	20241017	-57.53	4305	20250221	0.93	5840	-25.60	20250108	4305	0.93	20250221	10230	-57.53	20241017	4305	0.93	20250221	0.44	N	095700	500	227 억	1528849	N	N	0	N	N
7	20250228	110806	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4375	-120	5	-2.67	269299205	61207	74.07	4480	4480	4360	5840	3150	4495	4399.81	3.36	401	4611	4552	4501	4442	4391	4527	4417	228	1345	500	3230	5	1	45540494	1992	-2.70	0.61	12	0.13	-1618.00	7168.00	10230	20241017	-57.23	4305	20250221	1.63	5840	-25.09	20250108	4305	1.63	20250221	10230	-57.23	20241017	4305	1.63	20250221	0.44	N	095700	500	227 억	1528849	N	N	0	N	N
8	20250228	100803	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4405	-90	5	-2.00	158929045	36002	43.57	4480	4480	4385	5840	3150	4495	4414.45	3.36	860	4611	4552	4501	4442	4391	4527	4417	228	1345	500	3230	5	1	45540494	2006	-2.72	0.61	12	0.08	-1618.00	7168.00	10230	20241017	-56.94	4305	20250221	2.32	5840	-24.57	20250108	4305	2.32	20250221	10230	-56.94	20241017	4305	2.32	20250221	0.44	N	095700	500	227 억	1528849	N	N	0	N	N
9	20250228	090807	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4425	-70	5	-1.56	31685495	7131	8.63	4480	4480	4390	5840	3150	4495	4443.35	3.36	485	4611	4552	4501	4442	4391	4527	4417	228	1345	500	3230	5	1	45540494	2015	-2.73	0.62	12	0.02	-1618.00	7168.00	10230	20241017	-56.74	4305	20250221	2.79	5840	-24.23	20250108	4305	2.79	20250221	10230	-56.74	20241017	4305	2.79	20250221	0.44	N	095700	500	227 억	1528849	N	N	0	N	N
10	20250227	160759	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4495	-55	5	-1.21	369883435	82490	67.10	4530	4560	4450	5910	3185	4550	4483.96	3.41	-26181	4663	4606	4503	4446	4343	4635	4475	228	1360	500	3270	5	1	45540494	2047	-2.78	0.63	12	0.18	-1618.00	7168.00	10230	20241017	-56.06	4305	20250221	4.41	5840	-23.03	20250108	4305	4.41	20250221	10230	-56.06	20241017	4305	4.41	20250221	0.44	N	095700	500	227 억	1554823	N	N	0	N	N
11	20250227	150759	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4460	-90	5	-1.98	349163080	77851	63.32	4530	4560	4450	5910	3185	4550	4485.02	3.41	-24884	4663	4606	4503	4446	4343	4635	4475	228	1360	500	3270	5	1	45540494	2031	-2.76	0.62	12	0.17	-1618.00	7168.00	10230	20241017	-56.40	4305	20250221	3.60	5840	-23.63	20250108	4305	3.60	20250221	10230	-56.40	20241017	4305	3.60	20250221	0.44	N	095700	500	227 억	1554823	N	N	0	N	N
12	20250227	140802	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4480	-70	5	-1.54	273355955	60866	49.51	4530	4560	4470	5910	3185	4550	4491.11	3.41	-13921	4663	4606	4503	4446	4343	4635	4475	228	1360	500	3270	5	1	45540494	2040	-2.77	0.62	12	0.13	-1618.00	7168.00	10230	20241017	-56.21	4305	20250221	4.07	5840	-23.29	20250108	4305	4.07	20250221	10230	-56.21	20241017	4305	4.07	20250221	0.44	N	095700	500	227 억	1554823	N	N	0	N	N
13	20250227	130800	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4495	-55	5	-1.21	250033175	55666	45.28	4530	4560	4470	5910	3185	4550	4491.67	3.41	-12192	4663	4606	4503	4446	4343	4635	4475	228	1360	500	3270	5	1	45540494	2047	-2.78	0.63	12	0.12	-1618.00	7168.00	10230	20241017	-56.06	4305	20250221	4.41	5840	-23.03	20250108	4305	4.41	20250221	10230	-56.06	20241017	4305	4.41	20250221	0.44	N	095700	500	227 억	1554823	N	N	0	N	N
14	20250227	120757	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4480	-70	5	-1.54	213023860	47427	38.58	4530	4530	4475	5910	3185	4550	4491.62	3.41	-8812	4663	4606	4503	4446	4343	4635	4475	228	1360	500	3270	5	1	45540494	2040	-2.77	0.62	12	0.10	-1618.00	7168.00	10230	20241017	-56.21	4305	20250221	4.07	5840	-23.29	20250108	4305	4.07	20250221	10230	-56.21	20241017	4305	4.07	20250221	0.44	N	095700	500	227 억	1554823	N	N	0	N	N
15	20250227	110804	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4490	-60	5	-1.32	184955370	41168	33.49	4530	4530	4475	5910	3185	4550	4492.70	3.41	-7584	4663	4606	4503	4446	4343	4635	4475	228	1360	500	3270	5	1	45540494	2045	-2.78	0.63	12	0.09	-1618.00	7168.00	10230	20241017	-56.11	4305	20250221	4.30	5840	-23.12	20250108	4305	4.30	20250221	10230	-56.11	20241017	4305	4.30	20250221	0.44	N	095700	500	227 억	1554823	N	N	0	N	N
16	20250227	100824	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4490	-60	5	-1.32	153663760	34196	27.81	4530	4530	4475	5910	3185	4550	4493.62	3.41	-5062	4663	4606	4503	4446	4343	4635	4475	228	1360	500	3270	5	1	45540494	2045	-2.78	0.63	12	0.08	-1618.00	7168.00	10230	20241017	-56.11	4305	20250221	4.30	5840	-23.12	20250108	4305	4.30	20250221	10230	-56.11	20241017	4305	4.30	20250221	0.44	N	095700	500	227 억	1554823	N	N	0	N	N
17	20250227	090828	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4500	-50	5	-1.10	20371855	4517	3.67	4530	4530	4480	5910	3185	4550	4510.04	3.41	146	4663	4606	4503	4446	4343	4635	4475	228	1360	500	3270	5	1	45540494	2049	-2.78	0.63	12	0.01	-1618.00	7168.00	10230	20241017	-56.01	4305	20250221	4.53	5840	-22.95	20250108	4305	4.53	20250221	10230	-56.01	20241017	4305	4.53	20250221	0.44	N	095700	500	227 억	1554823	N	N	0	N	N
18	20250226	160800	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4550	125	2	2.82	551758380	122418	117.32	4430	4560	4400	5750	3100	4425	4506.79	3.37	21538	4515	4470	4420	4375	4325	4445	4350	228	1325	500	3180	5	1	45540494	2072	-2.81	0.63	12	0.27	-1618.00	7168.00	10230	20241017	-55.52	4305	20250221	5.69	5840	-22.09	20250108	4305	5.69	20250221	10230	-55.52	20241017	4305	5.69	20250221	0.43	N	095700	500	227 억	1533493	N	N	0	N	N
19	20250226	150802	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4535	110	2	2.49	517769965	114929	110.14	4430	4560	4400	5750	3100	4425	4505.13	3.37	19571	4515	4470	4420	4375	4325	4445	4350	228	1325	500	3180	5	1	45540494	2065	-2.80	0.63	12	0.25	-1618.00	7168.00	10230	20241017	-55.67	4305	20250221	5.34	5840	-22.35	20250108	4305	5.34	20250221	10230	-55.67	20241017	4305	5.34	20250221	0.43	N	095700	500	227 억	1533493	N	N	0	N	N
20	20250226	140801	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4520	95	2	2.15	435259535	96733	92.70	4430	4560	4400	5750	3100	4425	4499.60	3.37	6287	4515	4470	4420	4375	4325	4445	4350	228	1325	500	3180	5	1	45540494	2058	-2.79	0.63	12	0.21	-1618.00	7168.00	10230	20241017	-55.82	4305	20250221	4.99	5840	-22.60	20250108	4305	4.99	20250221	10230	-55.82	20241017	4305	4.99	20250221	0.43	N	095700	500	227 억	1533493	N	N	0	N	N
21	20250226	130759	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4540	115	2	2.60	416622880	92620	88.76	4430	4560	4400	5750	3100	4425	4498.20	3.37	7024	4515	4470	4420	4375	4325	4445	4350	228	1325	500	3180	5	1	45540494	2068	-2.81	0.63	12	0.20	-1618.00	7168.00	10230	20241017	-55.62	4305	20250221	5.46	5840	-22.26	20250108	4305	5.46	20250221	10230	-55.62	20241017	4305	5.46	20250221	0.43	N	095700	500	227 억	1533493	N	N	0	N	N
22	20250226	120759	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4520	95	2	2.15	338149295	75298	72.16	4430	4560	4400	5750	3100	4425	4490.81	3.37	8666	4515	4470	4420	4375	4325	4445	4350	228	1325	500	3180	5	1	45540494	2058	-2.79	0.63	12	0.17	-1618.00	7168.00	10230	20241017	-55.82	4305	20250221	4.99	5840	-22.60	20250108	4305	4.99	20250221	10230	-55.82	20241017	4305	4.99	20250221	0.43	N	095700	500	227 억	1533493	N	N	0	N	N
23	20250226	110759	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4530	105	2	2.37	229195450	51270	49.14	4430	4535	4400	5750	3100	4425	4470.36	3.37	11325	4515	4470	4420	4375	4325	4445	4350	228	1325	500	3180	5	1	45540494	2063	-2.80	0.63	12	0.11	-1618.00	7168.00	10230	20241017	-55.72	4305	20250221	5.23	5840	-22.43	20250108	4305	5.23	20250221	10230	-55.72	20241017	4305	5.23	20250221	0.43	N	095700	500	227 억	1533493	N	N	0	N	N
24	20250226	100756	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4460	35	2	0.79	77335260	17462	16.73	4430	4465	4400	5750	3100	4425	4428.77	3.37	4667	4515	4470	4420	4375	4325	4445	4350	228	1325	500	3180	5	1	45540494	2031	-2.76	0.62	12	0.04	-1618.00	7168.00	10230	20241017	-56.40	4305	20250221	3.60	5840	-23.63	20250108	4305	3.60	20250221	10230	-56.40	20241017	4305	3.60	20250221	0.43	N	095700	500	227 억	1533493	N	N	0	N	N
25	20250226	090804	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4455	30	2	0.68	4808840	1086	1.04	4430	4465	4420	5750	3100	4425	4428.03	3.37	-777	4515	4470	4420	4375	4325	4445	4350	228	1325	500	3180	5	1	45540494	2029	-2.75	0.62	12	0.00	-1618.00	7168.00	10230	20241017	-56.45	4305	20250221	3.48	5840	-23.72	20250108	4305	3.48	20250221	10230	-56.45	20241017	4305	3.48	20250221	0.43	N	095700	500	227 억	1533493	N	N	0	N	N
26	20250225	160753	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4425	-20	5	-0.45	454517470	103191	96.21	4445	4465	4370	5770	3115	4445	4404.62	3.37	7600	4535	4490	4425	4380	4315	4512	4402	228	1325	500	3200	5	1	45540494	2015	-2.73	0.62	12	0.23	-1618.00	7168.00	10230	20241017	-56.74	4305	20250221	2.79	5840	-24.23	20250108	4305	2.79	20250221	10230	-56.74	20241017	4305	2.79	20250221	0.43	N	095700	500	227 억	1534087	N	N	0	N	N
27	20250225	150754	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4440	-5	5	-0.11	438671720	99614	92.87	4445	4465	4370	5770	3115	4445	4403.72	3.37	5153	4535	4490	4425	4380	4315	4512	4402	228	1325	500	3200	5	1	45540494	2022	-2.74	0.62	12	0.22	-1618.00	7168.00	10230	20241017	-56.60	4305	20250221	3.14	5840	-23.97	20250108	4305	3.14	20250221	10230	-56.60	20241017	4305	3.14	20250221	0.43	N	095700	500	227 억	1534087	N	N	0	N	N
28	20250225	140753	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4450	5	2	0.11	405862405	92222	85.98	4445	4465	4370	5770	3115	4445	4400.93	3.37	3290	4535	4490	4425	4380	4315	4512	4402	228	1325	500	3200	5	1	45540494	2027	-2.75	0.62	12	0.20	-1618.00	7168.00	10230	20241017	-56.50	4305	20250221	3.37	5840	-23.80	20250108	4305	3.37	20250221	10230	-56.50	20241017	4305	3.37	20250221	0.43	N	095700	500	227 억	1534087	N	N	0	N	N
29	20250225	130757	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4440	-5	5	-0.11	343268495	78120	72.83	4445	4465	4370	5770	3115	4445	4394.12	3.37	-4472	4535	4490	4425	4380	4315	4512	4402	228	1325	500	3200	5	1	45540494	2022	-2.74	0.62	12	0.17	-1618.00	7168.00	10230	20241017	-56.60	4305	20250221	3.14	5840	-23.97	20250108	4305	3.14	20250221	10230	-56.60	20241017	4305	3.14	20250221	0.43	N	095700	500	227 억	1534087	N	N	0	N	N
30	20250225	120752	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4385	-60	5	-1.35	254330110	57930	54.01	4445	4465	4370	5770	3115	4445	4390.30	3.37	-16121	4535	4490	4425	4380	4315	4512	4402	228	1325	500	3200	5	1	45540494	1997	-2.71	0.61	12	0.13	-1618.00	7168.00	10230	20241017	-57.14	4305	20250221	1.86	5840	-24.91	20250108	4305	1.86	20250221	10230	-57.14	20241017	4305	1.86	20250221	0.43	N	095700	500	227 억	1534087	N	N	0	N	N
31	20250225	110753	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4415	-30	5	-0.67	190374000	43377	40.44	4445	4465	4370	5770	3115	4445	4388.82	3.37	-10307	4535	4490	4425	4380	4315	4512	4402	228	1325	500	3200	5	1	45540494	2011	-2.73	0.62	12	0.10	-1618.00	7168.00	10230	20241017	-56.84	4305	20250221	2.56	5840	-24.40	20250108	4305	2.56	20250221	10230	-56.84	20241017	4305	2.56	20250221	0.43	N	095700	500	227 억	1534087	N	N	0	N	N
32	20250225	100751	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4395	-50	5	-1.12	163490815	37269	34.75	4445	4465	4370	5770	3115	4445	4386.78	3.37	-10917	4535	4490	4425	4380	4315	4512	4402	228	1325	500	3200	5	1	45540494	2002	-2.72	0.61	12	0.08	-1618.00	7168.00	10230	20241017	-57.04	4305	20250221	2.09	5840	-24.74	20250108	4305	2.09	20250221	10230	-57.04	20241017	4305	2.09	20250221	0.43	N	095700	500	227 억	1534087	N	N	0	N	N
33	20250225	090758	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4385	-60	5	-1.35	22649725	5139	4.79	4445	4465	4375	5770	3115	4445	4407.42	3.37	-4663	4535	4490	4425	4380	4315	4512	4402	228	1325	500	3200	5	1	45540494	1997	-2.71	0.61	12	0.01	-1618.00	7168.00	10230	20241017	-57.14	4305	20250221	1.86	5840	-24.91	20250108	4305	1.86	20250221	10230	-57.14	20241017	4305	1.86	20250221	0.43	N	095700	500	227 억	1534087	N	N	0	N	N
34	20250224	160748	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4445	55	2	1.25	467515315	105651	114.11	4400	4470	4360	5700	3075	4390	4425.00	3.37	2578	4553	4471	4388	4306	4223	4512	4347	228	1310	500	3160	5	1	45540494	2024	-2.75	0.62	12	0.23	-1618.00	7168.00	10230	20241017	-56.55	4305	20250221	3.25	5840	-23.89	20250108	4305	3.25	20250221	10230	-56.55	20241017	4305	3.25	20250221	0.43	N	095700	500	227 억	1536460	N	N	0	N	N
35	20250224	150747	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4420	30	2	0.68	423277550	95675	103.33	4400	4470	4360	5700	3075	4390	4424.19	3.37	901	4553	4471	4388	4306	4223	4512	4347	228	1310	500	3160	5	1	45540494	2013	-2.73	0.62	12	0.21	-1618.00	7168.00	10230	20241017	-56.79	4305	20250221	2.67	5840	-24.32	20250108	4305	2.67	20250221	10230	-56.79	20241017	4305	2.67	20250221	0.43	N	095700	500	227 억	1536460	N	N	0	N	N
36	20250224	140746	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4435	45	2	1.03	357518875	80791	87.26	4400	4470	4360	5700	3075	4390	4425.32	3.37	-3842	4553	4471	4388	4306	4223	4512	4347	228	1310	500	3160	5	1	45540494	2020	-2.74	0.62	12	0.18	-1618.00	7168.00	10230	20241017	-56.65	4305	20250221	3.02	5840	-24.06	20250108	4305	3.02	20250221	10230	-56.65	20241017	4305	3.02	20250221	0.43	N	095700	500	227 억	1536460	N	N	0	N	N
37	20250224	130748	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4425	35	2	0.80	331936940	75017	81.02	4400	4470	4360	5700	3075	4390	4424.92	3.37	-4699	4553	4471	4388	4306	4223	4512	4347	228	1310	500	3160	5	1	45540494	2015	-2.73	0.62	12	0.16	-1618.00	7168.00	10230	20241017	-56.74	4305	20250221	2.79	5840	-24.23	20250108	4305	2.79	20250221	10230	-56.74	20241017	4305	2.79	20250221	0.43	N	095700	500	227 억	1536460	N	N	0	N	N
38	20250224	120745	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4440	50	2	1.14	291037495	65778	71.04	4400	4470	4360	5700	3075	4390	4424.65	3.37	-4315	4553	4471	4388	4306	4223	4512	4347	228	1310	500	3160	5	1	45540494	2022	-2.74	0.62	12	0.14	-1618.00	7168.00	10230	20241017	-56.60	4305	20250221	3.14	5840	-23.97	20250108	4305	3.14	20250221	10230	-56.60	20241017	4305	3.14	20250221	0.43	N	095700	500	227 억	1536460	N	N	0	N	N
39	20250224	110743	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4430	40	2	0.91	271313745	61329	66.24	4400	4470	4360	5700	3075	4390	4424.02	3.37	-5338	4553	4471	4388	4306	4223	4512	4347	228	1310	500	3160	5	1	45540494	2017	-2.74	0.62	12	0.13	-1618.00	7168.00	10230	20241017	-56.70	4305	20250221	2.90	5840	-24.14	20250108	4305	2.90	20250221	10230	-56.70	20241017	4305	2.90	20250221	0.43	N	095700	500	227 억	1536460	N	N	0	N	N
40	20250224	100743	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4435	45	2	1.03	224476575	50757	54.82	4400	4470	4360	5700	3075	4390	4422.70	3.37	959	4553	4471	4388	4306	4223	4512	4347	228	1310	500	3160	5	1	45540494	2020	-2.74	0.62	12	0.11	-1618.00	7168.00	10230	20241017	-56.65	4305	20250221	3.02	5840	-24.06	20250108	4305	3.02	20250221	10230	-56.65	20241017	4305	3.02	20250221	0.43	N	095700	500	227 억	1536460	N	N	0	N	N
41	20250224	090749	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4420	30	2	0.68	87802905	19950	21.55	4400	4460	4360	5700	3075	4390	4401.26	3.37	-1030	4553	4471	4388	4306	4223	4512	4347	228	1310	500	3160	5	1	45540494	2013	-2.73	0.62	12	0.04	-1618.00	7168.00	10230	20241017	-56.79	4305	20250221	2.67	5840	-24.32	20250108	4305	2.67	20250221	10230	-56.79	20241017	4305	2.67	20250221	0.43	N	095700	500	227 억	1536460	N	N	0	N	N
42	20250221	160742	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4390	45	2	1.04	407823095	92532	37.36	4375	4470	4305	5640	3045	4345	4407.44	3.35	12101	4561	4452	4386	4277	4211	4420	4245	228	1295	500	3120	5	1	45540494	1999	-2.71	0.61	12	0.20	-1618.00	7168.00	10230	20241017	-57.09	4305	20250221	1.97	5840	-24.83	20250108	4305	1.97	20250221	10230	-57.09	20241017	4305	1.97	20250221	0.43	N	095700	500	227 억	1525738	N	N	0	N	N
43	20250221	150745	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4405	60	2	1.38	389784685	88429	35.70	4375	4470	4305	5640	3045	4345	4407.96	3.35	11912	4561	4452	4386	4277	4211	4420	4245	228	1295	500	3120	5	1	45540494	2006	-2.72	0.61	12	0.19	-1618.00	7168.00	10230	20241017	-56.94	4305	20250221	2.32	5840	-24.57	20250108	4305	2.32	20250221	10230	-56.94	20241017	4305	2.32	20250221	0.43	N	095700	500	227 억	1525738	N	N	0	N	N
44	20250221	140745	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4410	65	2	1.50	335732160	76151	30.75	4375	4470	4305	5640	3045	4345	4408.85	3.35	6568	4561	4452	4386	4277	4211	4420	4245	228	1295	500	3120	5	1	45540494	2008	-2.73	0.62	12	0.17	-1618.00	7168.00	10230	20241017	-56.89	4305	20250221	2.44	5840	-24.49	20250108	4305	2.44	20250221	10230	-56.89	20241017	4305	2.44	20250221	0.43	N	095700	500	227 억	1525738	N	N	0	N	N
45	20250221	130743	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4450	105	2	2.42	300989040	68307	27.58	4375	4470	4305	5640	3045	4345	4406.51	3.35	5243	4561	4452	4386	4277	4211	4420	4245	228	1295	500	3120	5	1	45540494	2027	-2.75	0.62	12	0.15	-1618.00	7168.00	10230	20241017	-56.50	4305	20250221	3.37	5840	-23.80	20250108	4305	3.37	20250221	10230	-56.50	20241017	4305	3.37	20250221	0.43	N	095700	500	227 억	1525738	N	N	0	N	N
46	20250221	120744	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4430	85	2	1.96	258150980	58624	23.67	4375	4470	4305	5640	3045	4345	4403.61	3.35	2221	4561	4452	4386	4277	4211	4420	4245	228	1295	500	3120	5	1	45540494	2017	-2.74	0.62	12	0.13	-1618.00	7168.00	10230	20241017	-56.70	4305	20250221	2.90	5840	-24.14	20250108	4305	2.90	20250221	10230	-56.70	20241017	4305	2.90	20250221	0.43	N	095700	500	227 억	1525738	N	N	0	N	N
47	20250221	110741	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4455	110	2	2.53	224459980	51025	20.60	4375	4470	4305	5640	3045	4345	4399.13	3.35	2339	4561	4452	4386	4277	4211	4420	4245	228	1295	500	3120	5	1	45540494	2029	-2.75	0.62	12	0.11	-1618.00	7168.00	10230	20241017	-56.45	4305	20250221	3.48	5840	-23.72	20250108	4305	3.48	20250221	10230	-56.45	20241017	4305	3.48	20250221	0.43	N	095700	500	227 억	1525738	N	N	0	N	N
48	20250221	100742	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4390	45	2	1.04	122994280	28113	11.35	4375	4400	4305	5640	3045	4345	4375.11	3.35	767	4561	4452	4386	4277	4211	4420	4245	228	1295	500	3120	5	1	45540494	1999	-2.71	0.61	12	0.06	-1618.00	7168.00	10230	20241017	-57.09	4305	20250221	1.97	5840	-24.83	20250108	4305	1.97	20250221	10230	-57.09	20241017	4305	1.97	20250221	0.43	N	095700	500	227 억	1525738	N	N	0	N	N
49	20250221	090744	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4370	25	2	0.58	29771730	6852	2.77	4375	4375	4305	5640	3045	4345	4344.97	3.35	-5111	4561	4452	4386	4277	4211	4420	4245	228	1295	500	3120	5	1	45540494	1990	-2.70	0.61	12	0.02	-1618.00	7168.00	10230	20241017	-57.28	4305	20250221	1.51	5840	-25.17	20250108	4305	1.51	20250221	10230	-57.28	20241017	4305	1.51	20250221	0.43	N	095700	500	227 억	1525738	N	N	0	N	N
50	20250220	160739	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4345	-110	5	-2.47	1079013200	244835	271.79	4450	4495	4320	5790	3120	4455	4407.13	3.56	-92284	4501	4477	4446	4422	4391	4490	4435	228	1335	500	3200	5	1	45540494	1979	-2.69	0.61	12	0.54	-1618.00	7168.00	10230	20241017	-57.53	4320	20250220	0.58	5840	-25.60	20250108	4320	0.58	20250220	10230	-57.53	20241017	4320	0.58	20250220	0.42	N	095700	500	227 억	1621318	N	N	0	N	N
51	20250220	150741	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4350	-105	5	-2.36	1030553405	233682	259.40	4450	4495	4320	5790	3120	4455	4410.07	3.56	-85910	4501	4477	4446	4422	4391	4490	4435	228	1335	500	3200	5	1	45540494	1981	-2.69	0.61	12	0.51	-1618.00	7168.00	10230	20241017	-57.48	4320	20250220	0.69	5840	-25.51	20250108	4320	0.69	20250220	10230	-57.48	20241017	4320	0.69	20250220	0.42	N	095700	500	227 억	1621318	N	N	0	N	N
52	20250220	140741	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4395	-60	5	-1.35	680752045	153570	170.47	4450	4495	4385	5790	3120	4455	4432.85	3.56	-48000	4501	4477	4446	4422	4391	4490	4435	228	1335	500	3200	5	1	45540494	2002	-2.72	0.61	12	0.34	-1618.00	7168.00	10230	20241017	-57.04	4365	20250210	0.69	5840	-24.74	20250108	4365	0.69	20250210	10230	-57.04	20241017	4365	0.69	20250210	0.42	N	095700	500	227 억	1621318	N	N	0	N	N
53	20250220	130739	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4430	-25	5	-0.56	581883730	131165	145.60	4450	4495	4385	5790	3120	4455	4436.27	3.56	-36390	4501	4477	4446	4422	4391	4490	4435	228	1335	500	3200	5	1	45540494	2017	-2.74	0.62	12	0.29	-1618.00	7168.00	10230	20241017	-56.70	4365	20250210	1.49	5840	-24.14	20250108	4365	1.49	20250210	10230	-56.70	20241017	4365	1.49	20250210	0.42	N	095700	500	227 억	1621318	N	N	0	N	N
54	20250220	120739	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4480	25	2	0.56	433115245	97724	108.48	4450	4495	4385	5790	3120	4455	4432.03	3.56	-20590	4501	4477	4446	4422	4391	4490	4435	228	1335	500	3200	5	1	45540494	2040	-2.77	0.62	12	0.21	-1618.00	7168.00	10230	20241017	-56.21	4365	20250210	2.63	5840	-23.29	20250108	4365	2.63	20250210	10230	-56.21	20241017	4365	2.63	20250210	0.42	N	095700	500	227 억	1621318	N	N	0	N	N
55	20250220	110740	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4460	5	2	0.11	348875720	78874	87.56	4450	4495	4385	5790	3120	4455	4423.20	3.56	-12710	4501	4477	4446	4422	4391	4490	4435	228	1335	500	3200	5	1	45540494	2031	-2.76	0.62	12	0.17	-1618.00	7168.00	10230	20241017	-56.40	4365	20250210	2.18	5840	-23.63	20250108	4365	2.18	20250210	10230	-56.40	20241017	4365	2.18	20250210	0.42	N	095700	500	227 억	1621318	N	N	0	N	N
56	20250220	100739	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4410	-45	5	-1.01	200384080	45497	50.51	4450	4455	4385	5790	3120	4455	4404.34	3.56	-22178	4501	4477	4446	4422	4391	4490	4435	228	1335	500	3200	5	1	45540494	2008	-2.73	0.62	12	0.10	-1618.00	7168.00	10230	20241017	-56.89	4365	20250210	1.03	5840	-24.49	20250108	4365	1.03	20250210	10230	-56.89	20241017	4365	1.03	20250210	0.42	N	095700	500	227 억	1621318	N	N	0	N	N
57	20250220	090743	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4410	-45	5	-1.01	37739595	8554	9.50	4450	4455	4395	5790	3120	4455	4411.92	3.56	-2678	4501	4477	4446	4422	4391	4490	4435	228	1335	500	3200	5	1	45540494	2008	-2.73	0.62	12	0.02	-1618.00	7168.00	10230	20241017	-56.89	4365	20250210	1.03	5840	-24.49	20250108	4365	1.03	20250210	10230	-56.89	20241017	4365	1.03	20250210	0.42	N	095700	500	227 억	1621318	N	N	0	N	N
58	20250219	160737	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4455	5	2	0.11	400222710	90042	95.37	4425	4470	4415	5780	3115	4450	4444.84	3.55	9378	4546	4497	4446	4397	4346	4472	4372	228	1330	500	3200	5	1	45540494	2029	-2.75	0.62	12	0.20	-1618.00	7168.00	10230	20241017	-56.45	4365	20250210	2.06	5840	-23.72	20250108	4365	2.06	20250210	10230	-56.45	20241017	4365	2.06	20250210	0.43	N	095700	500	227 억	1618221	N	N	0	N	N
59	20250219	150739	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4450	0	3	0.00	388354980	87376	92.54	4425	4470	4415	5780	3115	4450	4444.64	3.55	9756	4546	4497	4446	4397	4346	4472	4372	228	1330	500	3200	5	1	45540494	2027	-2.75	0.62	12	0.19	-1618.00	7168.00	10230	20241017	-56.50	4365	20250210	1.95	5840	-23.80	20250108	4365	1.95	20250210	10230	-56.50	20241017	4365	1.95	20250210	0.43	N	095700	500	227 억	1618221	N	N	0	N	N
60	20250219	140736	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4445	-5	5	-0.11	346650855	77981	82.59	4425	4470	4415	5780	3115	4450	4445.32	3.55	8837	4546	4497	4446	4397	4346	4472	4372	228	1330	500	3200	5	1	45540494	2024	-2.75	0.62	12	0.17	-1618.00	7168.00	10230	20241017	-56.55	4365	20250210	1.83	5840	-23.89	20250108	4365	1.83	20250210	10230	-56.55	20241017	4365	1.83	20250210	0.43	N	095700	500	227 억	1618221	N	N	0	N	N
61	20250219	130737	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4445	-5	5	-0.11	283551575	63775	67.55	4425	4470	4415	5780	3115	4450	4446.12	3.55	9171	4546	4497	4446	4397	4346	4472	4372	228	1330	500	3200	5	1	45540494	2024	-2.75	0.62	12	0.14	-1618.00	7168.00	10230	20241017	-56.55	4365	20250210	1.83	5840	-23.89	20250108	4365	1.83	20250210	10230	-56.55	20241017	4365	1.83	20250210	0.43	N	095700	500	227 억	1618221	N	N	0	N	N
62	20250219	120736	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4455	5	2	0.11	237789635	53492	56.66	4425	4470	4415	5780	3115	4450	4445.33	3.55	15441	4546	4497	4446	4397	4346	4472	4372	228	1330	500	3200	5	1	45540494	2029	-2.75	0.62	12	0.12	-1618.00	7168.00	10230	20241017	-56.45	4365	20250210	2.06	5840	-23.72	20250108	4365	2.06	20250210	10230	-56.45	20241017	4365	2.06	20250210	0.43	N	095700	500	227 억	1618221	N	N	0	N	N
63	20250219	110737	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4455	5	2	0.11	161361125	36341	38.49	4425	4465	4415	5780	3115	4450	4440.19	3.55	11775	4546	4497	4446	4397	4346	4472	4372	228	1330	500	3200	5	1	45540494	2029	-2.75	0.62	12	0.08	-1618.00	7168.00	10230	20241017	-56.45	4365	20250210	2.06	5840	-23.72	20250108	4365	2.06	20250210	10230	-56.45	20241017	4365	2.06	20250210	0.43	N	095700	500	227 억	1618221	N	N	0	N	N
64	20250219	100737	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4460	10	2	0.22	117846440	26566	28.14	4425	4465	4415	5780	3115	4450	4435.99	3.55	9872	4546	4497	4446	4397	4346	4472	4372	228	1330	500	3200	5	1	45540494	2031	-2.76	0.62	12	0.06	-1618.00	7168.00	10230	20241017	-56.40	4365	20250210	2.18	5840	-23.63	20250108	4365	2.18	20250210	10230	-56.40	20241017	4365	2.18	20250210	0.43	N	095700	500	227 억	1618221	N	N	0	N	N
65	20250219	090738	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4445	-5	5	-0.11	20127885	4539	4.81	4425	4465	4415	5780	3115	4450	4434.43	3.55	-854	4546	4497	4446	4397	4346	4472	4372	228	1330	500	3200	5	1	45540494	2024	-2.75	0.62	12	0.01	-1618.00	7168.00	10230	20241017	-56.55	4365	20250210	1.83	5840	-23.89	20250108	4365	1.83	20250210	10230	-56.55	20241017	4365	1.83	20250210	0.43	N	095700	500	227 억	1618221	N	N	0	N	N
66	20250218	160735	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4450	-25	5	-0.56	406926615	92047	121.60	4475	4495	4395	5810	3135	4475	4420.84	3.60	-15157	4581	4527	4456	4402	4331	4555	4430	228	1335	500	3220	5	1	45540494	2027	-2.75	0.62	12	0.20	-1618.00	7168.00	10230	20241017	-56.50	4365	20250210	1.95	5840	-23.80	20250108	4365	1.95	20250210	10230	-56.50	20241017	4365	1.95	20250210	0.43	N	095700	500	227 억	1637384	N	N	201	N	N
67	20250218	150736	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4440	-35	5	-0.78	381231430	86271	113.97	4475	4495	4395	5810	3135	4475	4419.00	3.60	-16361	4581	4527	4456	4402	4331	4555	4430	228	1335	500	3220	5	1	45540494	2022	-2.74	0.62	12	0.19	-1618.00	7168.00	10230	20241017	-56.60	4365	20250210	1.72	5840	-23.97	20250108	4365	1.72	20250210	10230	-56.60	20241017	4365	1.72	20250210	0.43	N	095700	500	227 억	1637384	N	N	201	N	N
68	20250218	140737	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4415	-60	5	-1.34	303946965	68852	90.96	4475	4495	4395	5810	3135	4475	4414.50	3.60	-26470	4581	4527	4456	4402	4331	4555	4430	228	1335	500	3220	5	1	45540494	2011	-2.73	0.62	12	0.15	-1618.00	7168.00	10230	20241017	-56.84	4365	20250210	1.15	5840	-24.40	20250108	4365	1.15	20250210	10230	-56.84	20241017	4365	1.15	20250210	0.43	N	095700	500	227 억	1637384	N	N	201	N	N
69	20250218	130734	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4410	-65	5	-1.45	252363615	57148	75.50	4475	4495	4395	5810	3135	4475	4415.97	3.60	-25842	4581	4527	4456	4402	4331	4555	4430	228	1335	500	3220	5	1	45540494	2008	-2.73	0.62	12	0.13	-1618.00	7168.00	10230	20241017	-56.89	4365	20250210	1.03	5840	-24.49	20250108	4365	1.03	20250210	10230	-56.89	20241017	4365	1.03	20250210	0.43	N	095700	500	227 억	1637384	N	N	201	N	N
70	20250218	120736	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4415	-60	5	-1.34	217334865	49203	65.00	4475	4495	4395	5810	3135	4475	4417.11	3.60	-25533	4581	4527	4456	4402	4331	4555	4430	228	1335	500	3220	5	1	45540494	2011	-2.73	0.62	12	0.11	-1618.00	7168.00	10230	20241017	-56.84	4365	20250210	1.15	5840	-24.40	20250108	4365	1.15	20250210	10230	-56.84	20241017	4365	1.15	20250210	0.43	N	095700	500	227 억	1637384	N	N	201	N	N
71	20250218	110734	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4405	-70	5	-1.56	181213115	41015	54.18	4475	4495	4395	5810	3135	4475	4418.22	3.60	-24845	4581	4527	4456	4402	4331	4555	4430	228	1335	500	3220	5	1	45540494	2006	-2.72	0.61	12	0.09	-1618.00	7168.00	10230	20241017	-56.94	4365	20250210	0.92	5840	-24.57	20250108	4365	0.92	20250210	10230	-56.94	20241017	4365	0.92	20250210	0.43	N	095700	500	227 억	1637384	N	N	201	N	N
72	20250218	100734	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4410	-65	5	-1.45	117673455	26596	35.14	4475	4495	4400	5810	3135	4475	4424.48	3.60	-15389	4581	4527	4456	4402	4331	4555	4430	228	1335	500	3220	5	1	45540494	2008	-2.73	0.62	12	0.06	-1618.00	7168.00	10230	20241017	-56.89	4365	20250210	1.03	5840	-24.49	20250108	4365	1.03	20250210	10230	-56.89	20241017	4365	1.03	20250210	0.43	N	095700	500	227 억	1637384	N	N	201	N	N
73	20250218	090736	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4420	-55	5	-1.23	32222505	7248	9.58	4475	4495	4420	5810	3135	4475	4445.71	3.60	-5808	4581	4527	4456	4402	4331	4555	4430	228	1335	500	3220	5	1	45540494	2013	-2.73	0.62	12	0.02	-1618.00	7168.00	10230	20241017	-56.79	4365	20250210	1.26	5840	-24.32	20250108	4365	1.26	20250210	10230	-56.79	20241017	4365	1.26	20250210	0.43	N	095700	500	227 억	1637384	N	N	201	N	N
74	20250217	160734	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4475	90	2	2.05	334858845	75112	70.91	4385	4510	4385	5700	3070	4385	4458.13	3.59	6320	4505	4445	4410	4350	4315	4427	4332	228	1315	500	3150	5	1	45540494	2038	-2.77	0.62	12	0.16	-1618.00	7168.00	10230	20241017	-56.26	4365	20250210	2.52	5840	-23.37	20250108	4365	2.52	20250210	10230	-56.26	20241017	4365	2.52	20250210	0.42	N	095700	500	227 억	1634188	N	N	201	N	N
75	20250217	150733	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4475	90	2	2.05	328360965	73660	69.54	4385	4510	4385	5700	3070	4385	4457.79	3.59	6703	4505	4445	4410	4350	4315	4427	4332	228	1315	500	3150	5	1	45540494	2038	-2.77	0.62	12	0.16	-1618.00	7168.00	10230	20241017	-56.26	4365	20250210	2.52	5840	-23.37	20250108	4365	2.52	20250210	10230	-56.26	20241017	4365	2.52	20250210	0.42	N	095700	500	227 억	1634188	N	N	0	N	N
76	20250217	140732	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4460	75	2	1.71	294278475	66021	62.33	4385	4510	4385	5700	3070	4385	4457.35	3.59	7880	4505	4445	4410	4350	4315	4427	4332	228	1315	500	3150	5	1	45540494	2031	-2.76	0.62	12	0.14	-1618.00	7168.00	10230	20241017	-56.40	4365	20250210	2.18	5840	-23.63	20250108	4365	2.18	20250210	10230	-56.40	20241017	4365	2.18	20250210	0.42	N	095700	500	227 억	1634188	N	N	0	N	N
77	20250217	130734	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4465	80	2	1.82	278555635	62500	59.00	4385	4510	4385	5700	3070	4385	4456.89	3.59	11312	4505	4445	4410	4350	4315	4427	4332	228	1315	500	3150	5	1	45540494	2033	-2.76	0.62	12	0.14	-1618.00	7168.00	10230	20241017	-56.35	4365	20250210	2.29	5840	-23.54	20250108	4365	2.29	20250210	10230	-56.35	20241017	4365	2.29	20250210	0.42	N	095700	500	227 억	1634188	N	N	0	N	N
78	20250217	120735	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4485	100	2	2.28	235730510	52929	49.97	4385	4510	4385	5700	3070	4385	4453.71	3.59	12088	4505	4445	4410	4350	4315	4427	4332	228	1315	500	3150	5	1	45540494	2042	-2.77	0.63	12	0.12	-1618.00	7168.00	10230	20241017	-56.16	4365	20250210	2.75	5840	-23.20	20250108	4365	2.75	20250210	10230	-56.16	20241017	4365	2.75	20250210	0.42	N	095700	500	227 억	1634188	N	N	0	N	N
79	20250217	110734	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4475	90	2	2.05	156535420	35294	33.32	4385	4475	4385	5700	3070	4385	4435.19	3.59	10883	4505	4445	4410	4350	4315	4427	4332	228	1315	500	3150	5	1	45540494	2038	-2.77	0.62	12	0.08	-1618.00	7168.00	10230	20241017	-56.26	4365	20250210	2.52	5840	-23.37	20250108	4365	2.52	20250210	10230	-56.26	20241017	4365	2.52	20250210	0.42	N	095700	500	227 억	1634188	N	N	0	N	N
80	20250217	100731	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4440	55	2	1.25	99894470	22566	21.30	4385	4470	4385	5700	3070	4385	4426.77	3.59	7204	4505	4445	4410	4350	4315	4427	4332	228	1315	500	3150	5	1	45540494	2022	-2.74	0.62	12	0.05	-1618.00	7168.00	10230	20241017	-56.60	4365	20250210	1.72	5840	-23.97	20250108	4365	1.72	20250210	10230	-56.60	20241017	4365	1.72	20250210	0.42	N	095700	500	227 억	1634188	N	N	0	N	N
81	20250217	090733	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4465	80	2	1.82	19413920	4394	4.15	4385	4470	4385	5700	3070	4385	4418.28	3.59	1833	4505	4445	4410	4350	4315	4427	4332	228	1315	500	3150	5	1	45540494	2033	-2.76	0.62	12	0.01	-1618.00	7168.00	10230	20241017	-56.35	4365	20250210	2.29	5840	-23.54	20250108	4365	2.29	20250210	10230	-56.35	20241017	4365	2.29	20250210	0.42	N	095700	500	227 억	1634188	N	N	0	N	N
82	20250214	160729	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4385	15	2	0.34	464444795	105208	106.19	4390	4470	4375	5680	3060	4370	4414.62	3.58	12730	4466	4417	4391	4342	4316	4405	4330	228	1310	500	3140	5	1	45540494	1997	-2.71	0.61	12	0.23	-1618.00	7168.00	10230	20241017	-57.14	4365	20250210	0.46	5840	-24.91	20250108	4365	0.46	20250210	10230	-57.14	20241017	4365	0.46	20250210	0.41	N	095700	500	227 억	1629923	N	N	0	N	N
83	20250214	150728	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4405	35	2	0.80	442229755	100149	101.09	4390	4470	4375	5680	3060	4370	4415.72	3.58	15072	4466	4417	4391	4342	4316	4405	4330	228	1310	500	3140	5	1	45540494	2006	-2.72	0.61	12	0.22	-1618.00	7168.00	10230	20241017	-56.94	4365	20250210	0.92	5840	-24.57	20250108	4365	0.92	20250210	10230	-56.94	20241017	4365	0.92	20250210	0.41	N	095700	500	227 억	1629923	N	N	0	N	N
84	20250214	140728	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4420	50	2	1.14	398813250	90302	91.15	4390	4470	4375	5680	3060	4370	4416.44	3.58	16917	4466	4417	4391	4342	4316	4405	4330	228	1310	500	3140	5	1	45540494	2013	-2.73	0.62	12	0.20	-1618.00	7168.00	10230	20241017	-56.79	4365	20250210	1.26	5840	-24.32	20250108	4365	1.26	20250210	10230	-56.79	20241017	4365	1.26	20250210	0.41	N	095700	500	227 억	1629923	N	N	0	N	N
85	20250214	130732	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4410	40	2	0.92	370865020	83982	84.77	4390	4470	4375	5680	3060	4370	4416.01	3.58	14289	4466	4417	4391	4342	4316	4405	4330	228	1310	500	3140	5	1	45540494	2008	-2.73	0.62	12	0.18	-1618.00	7168.00	10230	20241017	-56.89	4365	20250210	1.03	5840	-24.49	20250108	4365	1.03	20250210	10230	-56.89	20241017	4365	1.03	20250210	0.41	N	095700	500	227 억	1629923	N	N	0	N	N
86	20250214	120729	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4405	35	2	0.80	330848145	74885	75.59	4390	4470	4375	5680	3060	4370	4418.08	3.58	13650	4466	4417	4391	4342	4316	4405	4330	228	1310	500	3140	5	1	45540494	2006	-2.72	0.61	12	0.16	-1618.00	7168.00	10230	20241017	-56.94	4365	20250210	0.92	5840	-24.57	20250108	4365	0.92	20250210	10230	-56.94	20241017	4365	0.92	20250210	0.41	N	095700	500	227 억	1629923	N	N	0	N	N
87	20250214	110725	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4415	45	2	1.03	236113770	53394	53.89	4390	4470	4375	5680	3060	4370	4422.10	3.58	-1362	4466	4417	4391	4342	4316	4405	4330	228	1310	500	3140	5	1	45540494	2011	-2.73	0.62	12	0.12	-1618.00	7168.00	10230	20241017	-56.84	4365	20250210	1.15	5840	-24.40	20250108	4365	1.15	20250210	10230	-56.84	20241017	4365	1.15	20250210	0.41	N	095700	500	227 억	1629923	N	N	0	N	N
88	20250214	100727	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4410	40	2	0.92	157399050	35485	35.82	4390	4470	4385	5680	3060	4370	4435.65	3.58	-2325	4466	4417	4391	4342	4316	4405	4330	228	1310	500	3140	5	1	45540494	2008	-2.73	0.62	12	0.08	-1618.00	7168.00	10230	20241017	-56.89	4365	20250210	1.03	5840	-24.49	20250108	4365	1.03	20250210	10230	-56.89	20241017	4365	1.03	20250210	0.41	N	095700	500	227 억	1629923	N	N	0	N	N
89	20250214	090730	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4400	30	2	0.69	9145825	2080	2.10	4390	4400	4385	5680	3060	4370	4397.03	3.58	1476	4466	4417	4391	4342	4316	4405	4330	228	1310	500	3140	5	1	45540494	2004	-2.72	0.61	12	0.00	-1618.00	7168.00	10230	20241017	-56.99	4365	20250210	0.80	5840	-24.66	20250108	4365	0.80	20250210	10230	-56.99	20241017	4365	0.80	20250210	0.41	N	095700	500	227 억	1629923	N	N	0	N	N
90	20250213	160722	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4370	-40	5	-0.91	427782975	97442	134.51	4375	4440	4365	5730	3090	4410	4390.13	3.60	-655	4550	4480	4440	4370	4330	4460	4350	228	1320	500	3170	5	1	45540494	1990	-2.70	0.61	12	0.21	-1618.00	7168.00	10230	20241017	-57.28	4365	20250213	0.11	5840	-25.17	20250108	4365	0.11	20250213	10230	-57.28	20241017	4365	0.11	20250213	0.40	N	095700	500	227 억	1639891	N	N	606	N	N
91	20250213	150723	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4380	-30	5	-0.68	338646465	77060	106.38	4375	4440	4375	5730	3090	4410	4394.58	3.60	3914	4550	4480	4440	4370	4330	4460	4350	228	1320	500	3170	5	1	45540494	1995	-2.71	0.61	12	0.17	-1618.00	7168.00	10230	20241017	-57.18	4365	20250210	0.34	5840	-25.00	20250108	4365	0.34	20250210	10230	-57.18	20241017	4365	0.34	20250210	0.40	N	095700	500	227 억	1639891	N	N	606	N	N
92	20250213	140721	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4390	-20	5	-0.45	299972100	68237	94.20	4375	4440	4375	5730	3090	4410	4396.03	3.60	4798	4550	4480	4440	4370	4330	4460	4350	228	1320	500	3170	5	1	45540494	1999	-2.71	0.61	12	0.15	-1618.00	7168.00	10230	20241017	-57.09	4365	20250210	0.57	5840	-24.83	20250108	4365	0.57	20250210	10230	-57.09	20241017	4365	0.57	20250210	0.40	N	095700	500	227 억	1639891	N	N	606	N	N
93	20250213	130721	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4405	-5	5	-0.11	226311630	51458	71.03	4375	4440	4375	5730	3090	4410	4397.99	3.60	6929	4550	4480	4440	4370	4330	4460	4350	228	1320	500	3170	5	1	45540494	2006	-2.72	0.61	12	0.11	-1618.00	7168.00	10230	20241017	-56.94	4365	20250210	0.92	5840	-24.57	20250108	4365	0.92	20250210	10230	-56.94	20241017	4365	0.92	20250210	0.40	N	095700	500	227 억	1639891	N	N	606	N	N
94	20250213	120722	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4395	-15	5	-0.34	202106805	45956	63.44	4375	4440	4375	5730	3090	4410	4397.83	3.60	5096	4550	4480	4440	4370	4330	4460	4350	228	1320	500	3170	5	1	45540494	2002	-2.72	0.61	12	0.10	-1618.00	7168.00	10230	20241017	-57.04	4365	20250210	0.69	5840	-24.74	20250108	4365	0.69	20250210	10230	-57.04	20241017	4365	0.69	20250210	0.40	N	095700	500	227 억	1639891	N	N	606	N	N
95	20250213	110721	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4395	-15	5	-0.34	147027995	33401	46.11	4375	4440	4375	5730	3090	4410	4401.90	3.60	1507	4550	4480	4440	4370	4330	4460	4350	228	1320	500	3170	5	1	45540494	2002	-2.72	0.61	12	0.07	-1618.00	7168.00	10230	20241017	-57.04	4365	20250210	0.69	5840	-24.74	20250108	4365	0.69	20250210	10230	-57.04	20241017	4365	0.69	20250210	0.40	N	095700	500	227 억	1639891	N	N	606	N	N
96	20250213	100722	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4410	0	3	0.00	111738265	25373	35.03	4375	4440	4375	5730	3090	4410	4403.83	3.60	562	4550	4480	4440	4370	4330	4460	4350	228	1320	500	3170	5	1	45540494	2008	-2.73	0.62	12	0.06	-1618.00	7168.00	10230	20241017	-56.89	4365	20250210	1.03	5840	-24.49	20250108	4365	1.03	20250210	10230	-56.89	20241017	4365	1.03	20250210	0.40	N	095700	500	227 억	1639891	N	N	606	N	N
97	20250213	090718	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4430	20	2	0.45	20819090	4725	6.52	4375	4440	4375	5730	3090	4410	4406.16	3.60	-445	4550	4480	4440	4370	4330	4460	4350	228	1320	500	3170	5	1	45540494	2017	-2.74	0.62	12	0.01	-1618.00	7168.00	10230	20241017	-56.70	4365	20250210	1.49	5840	-24.14	20250108	4365	1.49	20250210	10230	-56.70	20241017	4365	1.49	20250210	0.40	N	095700	500	227 억	1639891	N	N	606	N	N
98	20250212	160716	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4410	-80	5	-1.78	319124180	72182	108.31	4500	4510	4400	5830	3145	4490	4421.10	3.67	-27802	4610	4550	4520	4460	4430	4535	4445	228	1340	500	3230	5	1	45540494	2008	-2.73	0.62	12	0.16	-1618.00	7168.00	10230	20241017	-56.89	4365	20250210	1.03	5840	-24.49	20250108	4365	1.03	20250210	10230	-56.89	20241017	4365	1.03	20250210	0.39	N	095700	500	227 억	1669822	N	N	606	N	N
99	20250212	150717	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4420	-70	5	-1.56	287529920	65021	97.57	4500	4510	4400	5830	3145	4490	4422.11	3.67	-27295	4610	4550	4520	4460	4430	4535	4445	228	1340	500	3230	5	1	45540494	2013	-2.73	0.62	12	0.14	-1618.00	7168.00	10230	20241017	-56.79	4365	20250210	1.26	5840	-24.32	20250108	4365	1.26	20250210	10230	-56.79	20241017	4365	1.26	20250210	0.39	N	095700	500	227 억	1669822	N	N	0	N	N
100	20250212	140718	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4420	-70	5	-1.56	246561675	55747	83.65	4500	4510	4400	5830	3145	4490	4422.87	3.67	-25057	4610	4550	4520	4460	4430	4535	4445	228	1340	500	3230	5	1	45540494	2013	-2.73	0.62	12	0.12	-1618.00	7168.00	10230	20241017	-56.79	4365	20250210	1.26	5840	-24.32	20250108	4365	1.26	20250210	10230	-56.79	20241017	4365	1.26	20250210	0.39	N	095700	500	227 억	1669822	N	N	0	N	N
101	20250212	130719	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4410	-80	5	-1.78	214532585	48489	72.76	4500	4510	4400	5830	3145	4490	4424.36	3.67	-22930	4610	4550	4520	4460	4430	4535	4445	228	1340	500	3230	5	1	45540494	2008	-2.73	0.62	12	0.11	-1618.00	7168.00	10230	20241017	-56.89	4365	20250210	1.03	5840	-24.49	20250108	4365	1.03	20250210	10230	-56.89	20241017	4365	1.03	20250210	0.39	N	095700	500	227 억	1669822	N	N	0	N	N
102	20250212	120716	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4405	-85	5	-1.89	193794395	43787	65.71	4500	4510	4400	5830	3145	4490	4425.84	3.67	-19955	4610	4550	4520	4460	4430	4535	4445	228	1340	500	3230	5	1	45540494	2006	-2.72	0.61	12	0.10	-1618.00	7168.00	10230	20241017	-56.94	4365	20250210	0.92	5840	-24.57	20250108	4365	0.92	20250210	10230	-56.94	20241017	4365	0.92	20250210	0.39	N	095700	500	227 억	1669822	N	N	0	N	N
103	20250212	110715	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4435	-55	5	-1.22	150604250	33998	51.02	4500	4510	4405	5830	3145	4490	4429.80	3.67	-12400	4610	4550	4520	4460	4430	4535	4445	228	1340	500	3230	5	1	45540494	2020	-2.74	0.62	12	0.07	-1618.00	7168.00	10230	20241017	-56.65	4365	20250210	1.60	5840	-24.06	20250108	4365	1.60	20250210	10230	-56.65	20241017	4365	1.60	20250210	0.39	N	095700	500	227 억	1669822	N	N	0	N	N
104	20250212	100710	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4430	-60	5	-1.34	115808355	26128	39.21	4500	4510	4405	5830	3145	4490	4432.35	3.67	-9862	4610	4550	4520	4460	4430	4535	4445	228	1340	500	3230	5	1	45540494	2017	-2.74	0.62	12	0.06	-1618.00	7168.00	10230	20241017	-56.70	4365	20250210	1.49	5840	-24.14	20250108	4365	1.49	20250210	10230	-56.70	20241017	4365	1.49	20250210	0.39	N	095700	500	227 억	1669822	N	N	0	N	N
105	20250212	090718	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4430	-60	5	-1.34	42526170	9549	14.33	4500	4510	4405	5830	3145	4490	4453.47	3.67	-3828	4610	4550	4520	4460	4430	4535	4445	228	1340	500	3230	5	1	45540494	2017	-2.74	0.62	12	0.02	-1618.00	7168.00	10230	20241017	-56.70	4365	20250210	1.49	5840	-24.14	20250108	4365	1.49	20250210	10230	-56.70	20241017	4365	1.49	20250210	0.39	N	095700	500	227 억	1669822	N	N	0	N	N
106	20250211	160718	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4490	-35	5	-0.77	298924940	65990	69.30	4550	4580	4490	5880	3170	4525	4530.20	3.72	-16240	4645	4585	4475	4415	4305	4615	4445	228	1355	500	3250	5	1	45540494	2045	-2.78	0.63	12	0.14	-1618.00	7168.00	10230	20241017	-56.11	4365	20250210	2.86	5840	-23.12	20250108	4365	2.86	20250210	10230	-56.11	20241017	4365	2.86	20250210	0.38	N	095700	500	227 억	1693048	N	N	0	N	N
107	20250211	150717	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4505	-20	5	-0.44	269060865	59349	62.33	4550	4580	4500	5880	3170	4525	4533.54	3.72	-15506	4645	4585	4475	4415	4305	4615	4445	228	1355	500	3250	5	1	45540494	2052	-2.78	0.63	12	0.13	-1618.00	7168.00	10230	20241017	-55.96	4365	20250210	3.21	5840	-22.86	20250108	4365	3.21	20250210	10230	-55.96	20241017	4365	3.21	20250210	0.38	N	095700	500	227 억	1693048	N	N	0	N	N
108	20250211	140718	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4515	-10	5	-0.22	226866950	49993	52.50	4550	4580	4505	5880	3170	4525	4537.97	3.72	-10944	4645	4585	4475	4415	4305	4615	4445	228	1355	500	3250	5	1	45540494	2056	-2.79	0.63	12	0.11	-1618.00	7168.00	10230	20241017	-55.87	4365	20250210	3.44	5840	-22.69	20250108	4365	3.44	20250210	10230	-55.87	20241017	4365	3.44	20250210	0.38	N	095700	500	227 억	1693048	N	N	0	N	N
109	20250211	130717	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4520	-5	5	-0.11	185850320	40910	42.96	4550	4580	4510	5880	3170	4525	4542.91	3.72	-7801	4645	4585	4475	4415	4305	4615	4445	228	1355	500	3250	5	1	45540494	2058	-2.79	0.63	12	0.09	-1618.00	7168.00	10230	20241017	-55.82	4365	20250210	3.55	5840	-22.60	20250108	4365	3.55	20250210	10230	-55.82	20241017	4365	3.55	20250210	0.38	N	095700	500	227 억	1693048	N	N	0	N	N
110	20250211	120716	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4535	10	2	0.22	166209840	36569	38.40	4550	4580	4510	5880	3170	4525	4545.10	3.72	-6628	4645	4585	4475	4415	4305	4615	4445	228	1355	500	3250	5	1	45540494	2065	-2.80	0.63	12	0.08	-1618.00	7168.00	10230	20241017	-55.67	4365	20250210	3.89	5840	-22.35	20250108	4365	3.89	20250210	10230	-55.67	20241017	4365	3.89	20250210	0.38	N	095700	500	227 억	1693048	N	N	0	N	N
111	20250211	110717	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4550	25	2	0.55	137393615	30215	31.73	4550	4580	4510	5880	3170	4525	4547.20	3.72	-7499	4645	4585	4475	4415	4305	4615	4445	228	1355	500	3250	5	1	45540494	2072	-2.81	0.63	12	0.07	-1618.00	7168.00	10230	20241017	-55.52	4365	20250210	4.24	5840	-22.09	20250108	4365	4.24	20250210	10230	-55.52	20241017	4365	4.24	20250210	0.38	N	095700	500	227 억	1693048	N	N	0	N	N
112	20250211	100718	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4545	20	2	0.44	88870565	19573	20.56	4550	4580	4510	5880	3170	4525	4540.47	3.72	-7255	4645	4585	4475	4415	4305	4615	4445	228	1355	500	3250	5	1	45540494	2070	-2.81	0.63	12	0.04	-1618.00	7168.00	10230	20241017	-55.57	4365	20250210	4.12	5840	-22.17	20250108	4365	4.12	20250210	10230	-55.57	20241017	4365	4.12	20250210	0.38	N	095700	500	227 억	1693048	N	N	0	N	N
113	20250211	090720	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4535	10	2	0.22	15958750	3523	3.70	4550	4550	4510	5880	3170	4525	4529.88	3.72	-397	4645	4585	4475	4415	4305	4615	4445	228	1355	500	3250	5	1	45540494	2065	-2.80	0.63	12	0.01	-1618.00	7168.00	10230	20241017	-55.67	4365	20250210	3.89	5840	-22.35	20250108	4365	3.89	20250210	10230	-55.67	20241017	4365	3.89	20250210	0.38	N	095700	500	227 억	1693048	N	N	0	N	N
114	20250210	160714	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4525	40	2	0.89	422598750	94689	76.79	4500	4535	4365	5830	3140	4485	4463.01	3.70	9744	4601	4542	4501	4442	4401	4522	4422	228	1345	500	3220	5	1	45540494	2061	-2.80	0.63	12	0.21	-1618.00	7168.00	10230	20241017	-55.77	4365	20250210	3.67	5840	-22.52	20250108	4365	3.67	20250210	10230	-55.77	20241017	4365	3.67	20250210	0.38	N	095700	500	227 억	1686413	N	N	0	N	N
115	20250210	150713	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4515	30	2	0.67	416720525	93389	75.74	4500	4535	4365	5830	3140	4485	4462.20	3.70	9511	4601	4542	4501	4442	4401	4522	4422	228	1345	500	3220	5	1	45540494	2056	-2.79	0.63	12	0.21	-1618.00	7168.00	10230	20241017	-55.87	4365	20250210	3.44	5840	-22.69	20250108	4365	3.44	20250210	10230	-55.87	20241017	4365	3.44	20250210	0.38	N	095700	500	227 억	1686413	N	N	0	N	N
116	20250210	140712	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4510	25	2	0.56	391566600	87819	71.22	4500	4535	4365	5830	3140	4485	4458.79	3.70	10520	4601	4542	4501	4442	4401	4522	4422	228	1345	500	3220	5	1	45540494	2054	-2.79	0.63	12	0.19	-1618.00	7168.00	10230	20241017	-55.91	4365	20250210	3.32	5840	-22.77	20250108	4365	3.32	20250210	10230	-55.91	20241017	4365	3.32	20250210	0.38	N	095700	500	227 억	1686413	N	N	0	N	N
117	20250210	130714	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4510	25	2	0.56	346169555	77761	63.07	4500	4535	4365	5830	3140	4485	4451.71	3.70	5655	4601	4542	4501	4442	4401	4522	4422	228	1345	500	3220	5	1	45540494	2054	-2.79	0.63	12	0.17	-1618.00	7168.00	10230	20241017	-55.91	4365	20250210	3.32	5840	-22.77	20250108	4365	3.32	20250210	10230	-55.91	20241017	4365	3.32	20250210	0.38	N	095700	500	227 억	1686413	N	N	0	N	N
118	20250210	120711	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4500	15	2	0.33	327538320	73618	59.71	4500	4535	4365	5830	3140	4485	4449.16	3.70	3954	4601	4542	4501	4442	4401	4522	4422	228	1345	500	3220	5	1	45540494	2049	-2.78	0.63	12	0.16	-1618.00	7168.00	10230	20241017	-56.01	4365	20250210	3.09	5840	-22.95	20250108	4365	3.09	20250210	10230	-56.01	20241017	4365	3.09	20250210	0.38	N	095700	500	227 억	1686413	N	N	0	N	N
119	20250210	110709	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4510	25	2	0.56	282116610	63528	51.52	4500	4535	4365	5830	3140	4485	4440.82	3.70	3967	4601	4542	4501	4442	4401	4522	4422	228	1345	500	3220	5	1	45540494	2054	-2.79	0.63	12	0.14	-1618.00	7168.00	10230	20241017	-55.91	4365	20250210	3.32	5840	-22.77	20250108	4365	3.32	20250210	10230	-55.91	20241017	4365	3.32	20250210	0.38	N	095700	500	227 억	1686413	N	N	0	N	N
120	20250210	100709	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4490	5	2	0.11	207414525	46916	38.05	4500	4535	4365	5830	3140	4485	4420.97	3.70	-3790	4601	4542	4501	4442	4401	4522	4422	228	1345	500	3220	5	1	45540494	2045	-2.78	0.63	12	0.10	-1618.00	7168.00	10230	20241017	-56.11	4365	20250210	2.86	5840	-23.12	20250108	4365	2.86	20250210	10230	-56.11	20241017	4365	2.86	20250210	0.38	N	095700	500	227 억	1686413	N	N	0	N	N
121	20250210	090706	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4405	-80	5	-1.78	47461700	10713	8.69	4500	4535	4380	5830	3140	4485	4430.29	3.70	-6783	4601	4542	4501	4442	4401	4522	4422	228	1345	500	3220	5	1	45540494	2006	-2.72	0.61	12	0.02	-1618.00	7168.00	10230	20241017	-56.94	4380	20250210	0.57	5840	-24.57	20250108	4380	0.57	20250210	10230	-56.94	20241017	4380	0.57	20250210	0.38	N	095700	500	227 억	1686413	N	N	0	N	N
122	20250207	160701	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4485	-80	5	-1.75	553824735	123199	104.69	4525	4560	4460	5930	3200	4565	4495.37	3.78	-35601	4731	4647	4591	4507	4451	4620	4480	228	1365	500	3280	5	1	45540494	2042	-2.77	0.63	12	0.27	-1618.00	7168.00	10230	20241017	-56.16	4410	20250203	1.70	5840	-23.20	20250108	4410	1.70	20250203	10230	-56.16	20241017	4410	1.70	20250203	0.38	N	095700	500	227 억	1723381	N	N	0	N	N
123	20250207	150702	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4490	-75	5	-1.64	543117885	120810	102.66	4525	4560	4460	5930	3200	4565	4495.64	3.78	-34951	4731	4647	4591	4507	4451	4620	4480	228	1365	500	3280	5	1	45540494	2045	-2.78	0.63	12	0.27	-1618.00	7168.00	10230	20241017	-56.11	4410	20250203	1.81	5840	-23.12	20250108	4410	1.81	20250203	10230	-56.11	20241017	4410	1.81	20250203	0.38	N	095700	500	227 억	1723381	N	N	0	N	N
124	20250207	140702	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4500	-65	5	-1.42	513265170	114171	97.02	4525	4560	4460	5930	3200	4565	4495.58	3.78	-32551	4731	4647	4591	4507	4451	4620	4480	228	1365	500	3280	5	1	45540494	2049	-2.78	0.63	12	0.25	-1618.00	7168.00	10230	20241017	-56.01	4410	20250203	2.04	5840	-22.95	20250108	4410	2.04	20250203	10230	-56.01	20241017	4410	2.04	20250203	0.38	N	095700	500	227 억	1723381	N	N	0	N	N
125	20250207	130700	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4470	-95	5	-2.08	440669575	97987	83.27	4525	4560	4460	5930	3200	4565	4497.22	3.78	-29469	4731	4647	4591	4507	4451	4620	4480	228	1365	500	3280	5	1	45540494	2036	-2.76	0.62	12	0.22	-1618.00	7168.00	10230	20241017	-56.30	4410	20250203	1.36	5840	-23.46	20250108	4410	1.36	20250203	10230	-56.30	20241017	4410	1.36	20250203	0.38	N	095700	500	227 억	1723381	N	N	0	N	N
126	20250207	120701	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4480	-85	5	-1.86	384346285	85373	72.55	4525	4560	4465	5930	3200	4565	4501.97	3.78	-28302	4731	4647	4591	4507	4451	4620	4480	228	1365	500	3280	5	1	45540494	2040	-2.77	0.62	12	0.19	-1618.00	7168.00	10230	20241017	-56.21	4410	20250203	1.59	5840	-23.29	20250108	4410	1.59	20250203	10230	-56.21	20241017	4410	1.59	20250203	0.38	N	095700	500	227 억	1723381	N	N	0	N	N
127	20250207	110658	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4470	-95	5	-2.08	352851345	78329	66.56	4525	4560	4470	5930	3200	4565	4504.73	3.78	-28828	4731	4647	4591	4507	4451	4620	4480	228	1365	500	3280	5	1	45540494	2036	-2.76	0.62	12	0.17	-1618.00	7168.00	10230	20241017	-56.30	4410	20250203	1.36	5840	-23.46	20250108	4410	1.36	20250203	10230	-56.30	20241017	4410	1.36	20250203	0.38	N	095700	500	227 억	1723381	N	N	0	N	N
128	20250207	100700	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4520	-45	5	-0.99	103155425	22759	19.34	4525	4560	4515	5930	3200	4565	4532.51	3.78	-5941	4731	4647	4591	4507	4451	4620	4480	228	1365	500	3280	5	1	45540494	2058	-2.79	0.63	12	0.05	-1618.00	7168.00	10230	20241017	-55.82	4410	20250203	2.49	5840	-22.60	20250108	4410	2.49	20250203	10230	-55.82	20241017	4410	2.49	20250203	0.38	N	095700	500	227 억	1723381	N	N	0	N	N
129	20250207	090704	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4540	-25	5	-0.55	9731580	2145	1.82	4525	4560	4525	5930	3200	4565	4536.87	3.78	659	4731	4647	4591	4507	4451	4620	4480	228	1365	500	3280	5	1	45540494	2068	-2.81	0.63	12	0.00	-1618.00	7168.00	10230	20241017	-55.62	4410	20250203	2.95	5840	-22.26	20250108	4410	2.95	20250203	10230	-55.62	20241017	4410	2.95	20250203	0.38	N	095700	500	227 억	1723381	N	N	0	N	N
130	20250206	160644	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4565	-55	5	-1.19	532798875	116521	87.81	4620	4675	4535	6000	3235	4620	4572.56	3.83	-22893	4750	4685	4605	4540	4460	4717	4572	228	1380	500	3320	5	1	45540494	2079	-2.82	0.64	12	0.26	-1618.00	7168.00	10230	20241017	-55.38	4410	20250203	3.51	5840	-21.83	20250108	4410	3.51	20250203	10230	-55.38	20241017	4410	3.51	20250203	0.39	N	095700	500	227 억	1746136	N	N	202	N	N
131	20250206	150647	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4565	-55	5	-1.19	502212585	109808	82.75	4620	4675	4535	6000	3235	4620	4573.55	3.83	-20869	4750	4685	4605	4540	4460	4717	4572	228	1380	500	3320	5	1	45540494	2079	-2.82	0.64	12	0.24	-1618.00	7168.00	10230	20241017	-55.38	4410	20250203	3.51	5840	-21.83	20250108	4410	3.51	20250203	10230	-55.38	20241017	4410	3.51	20250203	0.39	N	095700	500	227 억	1746136	N	N	202	N	N
132	20250206	140649	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4545	-75	5	-1.62	449768885	98286	74.07	4620	4675	4535	6000	3235	4620	4576.12	3.83	-20433	4750	4685	4605	4540	4460	4717	4572	228	1380	500	3320	5	1	45540494	2070	-2.81	0.63	12	0.22	-1618.00	7168.00	10230	20241017	-55.57	4410	20250203	3.06	5840	-22.17	20250108	4410	3.06	20250203	10230	-55.57	20241017	4410	3.06	20250203	0.39	N	095700	500	227 억	1746136	N	N	202	N	N
133	20250206	130645	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4555	-65	5	-1.41	356701390	77809	58.64	4620	4675	4535	6000	3235	4620	4584.32	3.83	-5792	4750	4685	4605	4540	4460	4717	4572	228	1380	500	3320	5	1	45540494	2074	-2.82	0.64	12	0.17	-1618.00	7168.00	10230	20241017	-55.47	4410	20250203	3.29	5840	-22.00	20250108	4410	3.29	20250203	10230	-55.47	20241017	4410	3.29	20250203	0.39	N	095700	500	227 억	1746136	N	N	202	N	N
134	20250206	120643	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4565	-55	5	-1.19	311962975	68002	51.25	4620	4675	4535	6000	3235	4620	4587.56	3.83	-2026	4750	4685	4605	4540	4460	4717	4572	228	1380	500	3320	5	1	45540494	2079	-2.82	0.64	12	0.15	-1618.00	7168.00	10230	20241017	-55.38	4410	20250203	3.51	5840	-21.83	20250108	4410	3.51	20250203	10230	-55.38	20241017	4410	3.51	20250203	0.39	N	095700	500	227 억	1746136	N	N	202	N	N
135	20250206	110638	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4570	-50	5	-1.08	291169585	63454	47.82	4620	4675	4535	6000	3235	4620	4588.67	3.83	-2955	4750	4685	4605	4540	4460	4717	4572	228	1380	500	3320	5	1	45540494	2081	-2.82	0.64	12	0.14	-1618.00	7168.00	10230	20241017	-55.33	4410	20250203	3.63	5840	-21.75	20250108	4410	3.63	20250203	10230	-55.33	20241017	4410	3.63	20250203	0.39	N	095700	500	227 억	1746136	N	N	202	N	N
136	20250206	100640	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4575	-45	5	-0.97	195350620	42398	31.95	4620	4675	4545	6000	3235	4620	4607.54	3.83	-4077	4750	4685	4605	4540	4460	4717	4572	228	1380	500	3320	5	1	45540494	2083	-2.83	0.64	12	0.09	-1618.00	7168.00	10230	20241017	-55.28	4410	20250203	3.74	5840	-21.66	20250108	4410	3.74	20250203	10230	-55.28	20241017	4410	3.74	20250203	0.39	N	095700	500	227 억	1746136	N	N	202	N	N
137	20250206	090648	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4625	5	2	0.11	7583640	1635	1.23	4620	4655	4620	6000	3235	4620	4638.31	3.83	452	4750	4685	4605	4540	4460	4717	4572	228	1380	500	3320	5	1	45540494	2106	-2.86	0.65	12	0.00	-1618.00	7168.00	10230	20241017	-54.79	4410	20250203	4.88	5840	-20.80	20250108	4410	4.88	20250203	10230	-54.79	20241017	4410	4.88	20250203	0.39	N	095700	500	227 억	1746136	N	N	202	N	N
138	20250205	160637	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4620	80	2	1.76	601164935	130900	116.83	4600	4670	4525	5900	3180	4540	4592.45	3.78	37188	4746	4642	4551	4447	4356	4695	4500	228	1360	500	3260	5	1	45540494	2104	-2.86	0.64	12	0.29	-1618.00	7168.00	10230	20241017	-54.84	4410	20250203	4.76	5840	-20.89	20250108	4410	4.76	20250203	10230	-54.84	20241017	4410	4.76	20250203	0.40	N	095700	500	227 억	1722270	N	N	202	N	N
139	20250205	150641	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4605	65	2	1.43	575072850	125236	111.78	4600	4670	4525	5900	3180	4540	4591.91	3.78	35442	4746	4642	4551	4447	4356	4695	4500	228	1360	500	3260	5	1	45540494	2097	-2.85	0.64	12	0.27	-1618.00	7168.00	10230	20241017	-54.99	4410	20250203	4.42	5840	-21.15	20250108	4410	4.42	20250203	10230	-54.99	20241017	4410	4.42	20250203	0.40	N	095700	500	227 억	1722270	N	N	0	N	N
140	20250205	140639	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4625	85	2	1.87	490378065	106855	95.37	4600	4670	4525	5900	3180	4540	4589.19	3.78	34447	4746	4642	4551	4447	4356	4695	4500	228	1360	500	3260	5	1	45540494	2106	-2.86	0.65	12	0.23	-1618.00	7168.00	10230	20241017	-54.79	4410	20250203	4.88	5840	-20.80	20250108	4410	4.88	20250203	10230	-54.79	20241017	4410	4.88	20250203	0.40	N	095700	500	227 억	1722270	N	N	0	N	N
141	20250205	130638	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4595	55	2	1.21	427828700	93306	83.28	4600	4670	4525	5900	3180	4540	4585.22	3.78	29993	4746	4642	4551	4447	4356	4695	4500	228	1360	500	3260	5	1	45540494	2093	-2.84	0.64	12	0.20	-1618.00	7168.00	10230	20241017	-55.08	4410	20250203	4.20	5840	-21.32	20250108	4410	4.20	20250203	10230	-55.08	20241017	4410	4.20	20250203	0.40	N	095700	500	227 억	1722270	N	N	0	N	N
142	20250205	120640	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4600	60	2	1.32	333957865	72882	65.05	4600	4670	4525	5900	3180	4540	4582.17	3.78	24772	4746	4642	4551	4447	4356	4695	4500	228	1360	500	3260	5	1	45540494	2095	-2.84	0.64	12	0.16	-1618.00	7168.00	10230	20241017	-55.03	4410	20250203	4.31	5840	-21.23	20250108	4410	4.31	20250203	10230	-55.03	20241017	4410	4.31	20250203	0.40	N	095700	500	227 억	1722270	N	N	0	N	N
143	20250205	110639	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4590	50	2	1.10	232424905	50820	45.36	4600	4670	4525	5900	3180	4540	4573.49	3.78	18662	4746	4642	4551	4447	4356	4695	4500	228	1360	500	3260	5	1	45540494	2090	-2.84	0.64	12	0.11	-1618.00	7168.00	10230	20241017	-55.13	4410	20250203	4.08	5840	-21.40	20250108	4410	4.08	20250203	10230	-55.13	20241017	4410	4.08	20250203	0.40	N	095700	500	227 억	1722270	N	N	0	N	N
144	20250205	100645	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4555	15	2	0.33	113923965	24884	22.21	4600	4670	4535	5900	3180	4540	4578.20	3.78	8940	4746	4642	4551	4447	4356	4695	4500	228	1360	500	3260	5	1	45540494	2074	-2.82	0.64	12	0.05	-1618.00	7168.00	10230	20241017	-55.47	4410	20250203	3.29	5840	-22.00	20250108	4410	3.29	20250203	10230	-55.47	20241017	4410	3.29	20250203	0.40	N	095700	500	227 억	1722270	N	N	0	N	N
145	20250205	090649	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4610	70	2	1.54	5329495	1155	1.03	4600	4670	4600	5900	3180	4540	4614.28	3.78	-980	4746	4642	4551	4447	4356	4695	4500	228	1360	500	3260	5	1	45540494	2099	-2.85	0.64	12	0.00	-1618.00	7168.00	10230	20241017	-54.94	4410	20250203	4.54	5840	-21.06	20250108	4410	4.54	20250203	10230	-54.94	20241017	4410	4.54	20250203	0.40	N	095700	500	227 억	1722270	N	N	0	N	N
146	20250204	160624	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4540	70	2	1.57	512865190	111562	52.89	4460	4655	4460	5810	3130	4470	4597.13	3.78	1042	4736	4602	4506	4372	4276	4555	4325	228	1340	500	3210	5	1	45540494	2068	-2.81	0.63	12	0.24	-1618.00	7168.00	10230	20241017	-55.62	4410	20250203	2.95	5840	-22.26	20250108	4410	2.95	20250203	10230	-55.62	20241017	4410	2.95	20250203	0.40	N	095700	500	227 억	1723001	N	N	0	N	N
147	20250204	150634	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4545	75	2	1.68	485825415	105611	50.07	4460	4655	4460	5810	3130	4470	4600.14	3.78	-1271	4736	4602	4506	4372	4276	4555	4325	228	1340	500	3210	5	1	45540494	2070	-2.81	0.63	12	0.23	-1618.00	7168.00	10230	20241017	-55.57	4410	20250203	3.06	5840	-22.17	20250108	4410	3.06	20250203	10230	-55.57	20241017	4410	3.06	20250203	0.40	N	095700	500	227 억	1723001	N	N	0	N	N
148	20250204	140632	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4565	95	2	2.13	453115170	98429	46.67	4460	4655	4460	5810	3130	4470	4603.47	3.78	-2078	4736	4602	4506	4372	4276	4555	4325	228	1340	500	3210	5	1	45540494	2079	-2.82	0.64	12	0.22	-1618.00	7168.00	10230	20241017	-55.38	4410	20250203	3.51	5840	-21.83	20250108	4410	3.51	20250203	10230	-55.38	20241017	4410	3.51	20250203	0.40	N	095700	500	227 억	1723001	N	N	0	N	N
149	20250204	130634	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4620	150	2	3.36	330946980	71857	34.07	4460	4655	4460	5810	3130	4470	4605.63	3.78	11278	4736	4602	4506	4372	4276	4555	4325	228	1340	500	3210	5	1	45540494	2104	-2.86	0.64	12	0.16	-1618.00	7168.00	10230	20241017	-54.84	4410	20250203	4.76	5840	-20.89	20250108	4410	4.76	20250203	10230	-54.84	20241017	4410	4.76	20250203	0.40	N	095700	500	227 억	1723001	N	N	0	N	N
150	20250204	120640	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4630	160	2	3.58	301933780	65585	31.10	4460	4655	4460	5810	3130	4470	4603.70	3.78	11680	4736	4602	4506	4372	4276	4555	4325	228	1340	500	3210	5	1	45540494	2109	-2.86	0.65	12	0.14	-1618.00	7168.00	10230	20241017	-54.74	4410	20250203	4.99	5840	-20.72	20250108	4410	4.99	20250203	10230	-54.74	20241017	4410	4.99	20250203	0.40	N	095700	500	227 억	1723001	N	N	0	N	N
151	20250204	110625	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4645	175	2	3.91	242948905	52856	25.06	4460	4650	4460	5810	3130	4470	4596.43	3.78	10874	4736	4602	4506	4372	4276	4555	4325	228	1340	500	3210	5	1	45540494	2115	-2.87	0.65	12	0.12	-1618.00	7168.00	10230	20241017	-54.59	4410	20250203	5.33	5840	-20.46	20250108	4410	5.33	20250203	10230	-54.59	20241017	4410	5.33	20250203	0.40	N	095700	500	227 억	1723001	N	N	0	N	N
152	20250204	100631	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4605	135	2	3.02	156950750	34295	16.26	4460	4610	4460	5810	3130	4470	4576.49	3.78	6178	4736	4602	4506	4372	4276	4555	4325	228	1340	500	3210	5	1	45540494	2097	-2.85	0.64	12	0.08	-1618.00	7168.00	10230	20241017	-54.99	4410	20250203	4.42	5840	-21.15	20250108	4410	4.42	20250203	10230	-54.99	20241017	4410	4.42	20250203	0.40	N	095700	500	227 억	1723001	N	N	0	N	N
153	20250204	090631	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	4540	70	2	1.57	4347710	965	0.46	4460	4545	4460	5810	3130	4470	4505.40	3.78	-331	4736	4602	4506	4372	4276	4555	4325	228	1340	500	3210	5	1	45540494	2068	-2.81	0.63	12	0.00	-1618.00	7168.00	10230	20241017	-55.62	4410	20250203	2.95	5840	-22.26	20250108	4410	2.95	20250203	10230	-55.62	20241017	4410	2.95	20250203	0.40	N	095700	500	227 억	1723001	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History