KissMeData/084650/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

66 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	20250228	160729	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2680	10	2	0.37	10704019130	3909962	284.33	2635	2825	2625	3470	1870	2670	2737.70	1.67	8507	2770	2720	2690	2640	2610	2705	2625	372	800	500	1650	5	1	74239990	1990	-42.54	0.87	12	5.27	-63.00	3068.00	5420	20240819	-50.55	2085	20240618	28.54	3915	-31.55	20250109	2460	8.94	20250102	5420	-50.55	20240819	2085	28.54	20240618	8.42	N	084650	500	371 억	1238480	N	N	1625	N	N
3	20250228	150732	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2675	5	2	0.19	10544291435	3850369	279.99	2635	2825	2625	3470	1870	2670	2738.54	1.67	418	2770	2720	2690	2640	2610	2705	2625	372	800	500	1650	5	1	74239990	1986	-42.46	0.87	12	5.19	-63.00	3068.00	5420	20240819	-50.65	2085	20240618	28.30	3915	-31.67	20250109	2460	8.74	20250102	5420	-50.65	20240819	2085	28.30	20240618	8.42	N	084650	500	371 억	1238480	N	N	997	N	N
4	20250228	140734	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2690	20	2	0.75	10010907215	3650707	265.47	2635	2825	2625	3470	1870	2670	2742.21	1.67	-1304	2770	2720	2690	2640	2610	2705	2625	372	800	500	1650	5	1	74239990	1997	-42.70	0.88	12	4.92	-63.00	3068.00	5420	20240819	-50.37	2085	20240618	29.02	3915	-31.29	20250109	2460	9.35	20250102	5420	-50.37	20240819	2085	29.02	20240618	8.42	N	084650	500	371 억	1238480	N	N	997	N	N
5	20250228	130730	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2700	30	2	1.12	9304544265	3387593	246.34	2635	2825	2625	3470	1870	2670	2746.69	1.67	-12454	2770	2720	2690	2640	2610	2705	2625	372	800	500	1650	5	1	74239990	2004	-42.86	0.88	12	4.56	-63.00	3068.00	5420	20240819	-50.18	2085	20240618	29.50	3915	-31.03	20250109	2460	9.76	20250102	5420	-50.18	20240819	2085	29.50	20240618	8.42	N	084650	500	371 억	1238480	N	N	997	N	N
6	20250228	120727	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2735	65	2	2.43	8910493985	3242037	235.76	2635	2825	2625	3470	1870	2670	2748.46	1.67	-33992	2770	2720	2690	2640	2610	2705	2625	372	800	500	1650	5	1	74239990	2030	-43.41	0.89	12	4.37	-63.00	3068.00	5420	20240819	-49.54	2085	20240618	31.18	3915	-30.14	20250109	2460	11.18	20250102	5420	-49.54	20240819	2085	31.18	20240618	8.42	N	084650	500	371 억	1238480	N	N	997	N	N
7	20250228	110728	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2725	55	2	2.06	8356275635	3038157	220.93	2635	2825	2625	3470	1870	2670	2750.48	1.67	-46408	2770	2720	2690	2640	2610	2705	2625	372	800	500	1650	5	1	74239990	2023	-43.25	0.89	12	4.09	-63.00	3068.00	5420	20240819	-49.72	2085	20240618	30.70	3915	-30.40	20250109	2460	10.77	20250102	5420	-49.72	20240819	2085	30.70	20240618	8.42	N	084650	500	371 억	1238480	N	N	997	N	N
8	20250228	100726	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2810	140	2	5.24	5777793435	2104421	153.03	2635	2820	2625	3470	1870	2670	2745.61	1.67	-80876	2770	2720	2690	2640	2610	2705	2625	372	800	500	1650	5	1	74239990	2086	-44.60	0.92	12	2.83	-63.00	3068.00	5420	20240819	-48.15	2085	20240618	34.77	3915	-28.22	20250109	2460	14.23	20250102	5420	-48.15	20240819	2085	34.77	20240618	8.42	N	084650	500	371 억	1238480	N	N	997	N	N
9	20250228	090730	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2665	-5	5	-0.19	166032655	62838	4.57	2635	2665	2625	3470	1870	2670	2641.52	1.67	16359	2770	2720	2690	2640	2610	2705	2625	372	800	500	1650	5	1	74239990	1978	-42.30	0.87	12	0.08	-63.00	3068.00	5420	20240819	-50.83	2085	20240618	27.82	3915	-31.93	20250109	2460	8.33	20250102	5420	-50.83	20240819	2085	27.82	20240618	8.42	N	084650	500	371 억	1238480	N	N	997	N	N
10	20250227	160722	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2670	-45	5	-1.66	3642687865	1353775	23.05	2715	2740	2660	3525	1905	2715	2690.73	1.55	86411	2995	2855	2730	2590	2465	2925	2660	372	810	500	1680	5	1	74239990	1982	-42.38	0.87	12	1.82	-63.00	3068.00	5420	20240819	-50.74	2085	20240618	28.06	3915	-31.80	20250109	2460	8.54	20250102	5420	-50.74	20240819	2085	28.06	20240618	8.42	N	084650	500	371 억	1150986	N	N	997	N	N
11	20250227	150721	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2670	-45	5	-1.66	3290238105	1222044	20.81	2715	2740	2660	3525	1905	2715	2692.31	1.55	73516	2995	2855	2730	2590	2465	2925	2660	372	810	500	1680	5	1	74239990	1982	-42.38	0.87	12	1.65	-63.00	3068.00	5420	20240819	-50.74	2085	20240618	28.06	3915	-31.80	20250109	2460	8.54	20250102	5420	-50.74	20240819	2085	28.06	20240618	8.42	N	084650	500	371 억	1150986	N	N	3	N	N
12	20250227	140724	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2675	-40	5	-1.47	2848343590	1056543	17.99	2715	2740	2675	3525	1905	2715	2695.82	1.55	78748	2995	2855	2730	2590	2465	2925	2660	372	810	500	1680	5	1	74239990	1986	-42.46	0.87	12	1.42	-63.00	3068.00	5420	20240819	-50.65	2085	20240618	28.30	3915	-31.67	20250109	2460	8.74	20250102	5420	-50.65	20240819	2085	28.30	20240618	8.42	N	084650	500	371 억	1150986	N	N	3	N	N
13	20250227	130722	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2695	-20	5	-0.74	2528897170	937457	15.96	2715	2740	2675	3525	1905	2715	2697.52	1.55	99791	2995	2855	2730	2590	2465	2925	2660	372	810	500	1680	5	1	74239990	2001	-42.78	0.88	12	1.26	-63.00	3068.00	5420	20240819	-50.28	2085	20240618	29.26	3915	-31.16	20250109	2460	9.55	20250102	5420	-50.28	20240819	2085	29.26	20240618	8.42	N	084650	500	371 억	1150986	N	N	3	N	N
14	20250227	120720	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2695	-20	5	-0.74	2378309520	881594	15.01	2715	2740	2675	3525	1905	2715	2697.64	1.55	98628	2995	2855	2730	2590	2465	2925	2660	372	810	500	1680	5	1	74239990	2001	-42.78	0.88	12	1.19	-63.00	3068.00	5420	20240819	-50.28	2085	20240618	29.26	3915	-31.16	20250109	2460	9.55	20250102	5420	-50.28	20240819	2085	29.26	20240618	8.42	N	084650	500	371 억	1150986	N	N	3	N	N
15	20250227	110726	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2680	-35	5	-1.29	2151894250	797691	13.58	2715	2740	2675	3525	1905	2715	2697.55	1.55	104510	2995	2855	2730	2590	2465	2925	2660	372	810	500	1680	5	1	74239990	1990	-42.54	0.87	12	1.07	-63.00	3068.00	5420	20240819	-50.55	2085	20240618	28.54	3915	-31.55	20250109	2460	8.94	20250102	5420	-50.55	20240819	2085	28.54	20240618	8.42	N	084650	500	371 억	1150986	N	N	3	N	N
16	20250227	100745	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2695	-20	5	-0.74	1586701410	587550	10.00	2715	2740	2675	3525	1905	2715	2700.42	1.55	109593	2995	2855	2730	2590	2465	2925	2660	372	810	500	1680	5	1	74239990	2001	-42.78	0.88	12	0.79	-63.00	3068.00	5420	20240819	-50.28	2085	20240618	29.26	3915	-31.16	20250109	2460	9.55	20250102	5420	-50.28	20240819	2085	29.26	20240618	8.42	N	084650	500	371 억	1150986	N	N	3	N	N
17	20250227	090747	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2710	-5	5	-0.18	611426070	225027	3.83	2715	2740	2675	3525	1905	2715	2717.17	1.55	29349	2995	2855	2730	2590	2465	2925	2660	372	810	500	1680	5	1	74239990	2012	-43.02	0.88	12	0.30	-63.00	3068.00	5420	20240819	-50.00	2085	20240618	29.98	3915	-30.78	20250109	2460	10.16	20250102	5420	-50.00	20240819	2085	29.98	20240618	8.42	N	084650	500	371 억	1150986	N	N	3	N	N
18	20250226	160722	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2715	60	2	2.26	15666613275	5686713	216.17	2640	2870	2605	3450	1860	2655	2755.12	1.57	-16893	2838	2746	2693	2601	2548	2720	2575	372	795	500	1640	5	1	74239990	2016	-43.10	0.88	12	7.66	-63.00	3068.00	5420	20240819	-49.91	2085	20240618	30.22	3915	-30.65	20250109	2460	10.37	20250102	5420	-49.91	20240819	2085	30.22	20240618	8.14	N	084650	500	371 억	1167917	N	N	3	N	N
19	20250226	150725	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2715	60	2	2.26	14908464210	5407842	205.57	2640	2870	2605	3450	1860	2655	2756.89	1.57	-4257	2838	2746	2693	2601	2548	2720	2575	372	795	500	1640	5	1	74239990	2016	-43.10	0.88	12	7.28	-63.00	3068.00	5420	20240819	-49.91	2085	20240618	30.22	3915	-30.65	20250109	2460	10.37	20250102	5420	-49.91	20240819	2085	30.22	20240618	8.14	N	084650	500	371 억	1167917	N	N	4741	N	N
20	20250226	140724	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2645	-10	5	-0.38	2305544030	877184	33.34	2640	2655	2605	3450	1860	2655	2628.24	1.57	126816	2838	2746	2693	2601	2548	2720	2575	372	795	500	1640	5	1	74239990	1964	-41.98	0.86	12	1.18	-63.00	3068.00	5420	20240819	-51.20	2085	20240618	26.86	3915	-32.44	20250109	2460	7.52	20250102	5420	-51.20	20240819	2085	26.86	20240618	8.14	N	084650	500	371 억	1167917	N	N	4741	N	N
21	20250226	130722	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2635	-20	5	-0.75	2036317525	775247	29.47	2640	2655	2605	3450	1860	2655	2626.54	1.57	112096	2838	2746	2693	2601	2548	2720	2575	372	795	500	1640	5	1	74239990	1956	-41.83	0.86	12	1.04	-63.00	3068.00	5420	20240819	-51.38	2085	20240618	26.38	3915	-32.69	20250109	2460	7.11	20250102	5420	-51.38	20240819	2085	26.38	20240618	8.14	N	084650	500	371 억	1167917	N	N	4741	N	N
22	20250226	120723	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2625	-30	5	-1.13	1787997090	680856	25.88	2640	2655	2605	3450	1860	2655	2625.95	1.57	99241	2838	2746	2693	2601	2548	2720	2575	372	795	500	1640	5	1	74239990	1949	-41.67	0.86	12	0.92	-63.00	3068.00	5420	20240819	-51.57	2085	20240618	25.90	3915	-32.95	20250109	2460	6.71	20250102	5420	-51.57	20240819	2085	25.90	20240618	8.14	N	084650	500	371 억	1167917	N	N	4741	N	N
23	20250226	110722	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2630	-25	5	-0.94	1574866880	599715	22.80	2640	2655	2605	3450	1860	2655	2625.86	1.57	98180	2838	2746	2693	2601	2548	2720	2575	372	795	500	1640	5	1	74239990	1953	-41.75	0.86	12	0.81	-63.00	3068.00	5420	20240819	-51.48	2085	20240618	26.14	3915	-32.82	20250109	2460	6.91	20250102	5420	-51.48	20240819	2085	26.14	20240618	8.14	N	084650	500	371 억	1167917	N	N	4741	N	N
24	20250226	100720	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2635	-20	5	-0.75	1188455300	452689	17.21	2640	2655	2605	3450	1860	2655	2625.09	1.57	71039	2838	2746	2693	2601	2548	2720	2575	372	795	500	1640	5	1	74239990	1956	-41.83	0.86	12	0.61	-63.00	3068.00	5420	20240819	-51.38	2085	20240618	26.38	3915	-32.69	20250109	2460	7.11	20250102	5420	-51.38	20240819	2085	26.38	20240618	8.14	N	084650	500	371 억	1167917	N	N	4741	N	N
25	20250226	090727	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2630	-25	5	-0.94	236818090	89823	3.41	2640	2655	2625	3450	1860	2655	2635.75	1.57	25412	2838	2746	2693	2601	2548	2720	2575	372	795	500	1640	5	1	74239990	1953	-41.75	0.86	12	0.12	-63.00	3068.00	5420	20240819	-51.48	2085	20240618	26.14	3915	-32.82	20250109	2460	6.91	20250102	5420	-51.48	20240819	2085	26.14	20240618	8.14	N	084650	500	371 억	1167917	N	N	4741	N	N
26	20250225	160717	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2655	-75	5	-2.75	6982327300	2597927	9.84	2680	2785	2640	3545	1915	2730	2687.70	1.68	-122532	3220	2975	2850	2605	2480	2912	2542	372	815	500	1690	5	1	74239990	1971	-42.14	0.87	12	3.50	-63.00	3068.00	5420	20240819	-51.01	2085	20240618	27.34	3915	-32.18	20250109	2460	7.93	20250102	5420	-51.01	20240819	2085	27.34	20240618	8.20	N	084650	500	371 억	1248044	N	N	4741	N	N
27	20250225	150718	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2650	-80	5	-2.93	6635689785	2467212	9.34	2680	2785	2640	3545	1915	2730	2689.51	1.68	-112657	3220	2975	2850	2605	2480	2912	2542	372	815	500	1690	5	1	74239990	1967	-42.06	0.86	12	3.32	-63.00	3068.00	5420	20240819	-51.11	2085	20240618	27.10	3915	-32.31	20250109	2460	7.72	20250102	5420	-51.11	20240819	2085	27.10	20240618	8.20	N	084650	500	371 억	1248044	N	N	76	N	N
28	20250225	140716	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2650	-80	5	-2.93	6195369720	2300930	8.71	2680	2785	2645	3545	1915	2730	2692.51	1.68	-94281	3220	2975	2850	2605	2480	2912	2542	372	815	500	1690	5	1	74239990	1967	-42.06	0.86	12	3.10	-63.00	3068.00	5420	20240819	-51.11	2085	20240618	27.10	3915	-32.31	20250109	2460	7.72	20250102	5420	-51.11	20240819	2085	27.10	20240618	8.20	N	084650	500	371 억	1248044	N	N	76	N	N
29	20250225	130720	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2655	-75	5	-2.75	5692735820	2111846	8.00	2680	2785	2645	3545	1915	2730	2695.58	1.68	-67323	3220	2975	2850	2605	2480	2912	2542	372	815	500	1690	5	1	74239990	1971	-42.14	0.87	12	2.84	-63.00	3068.00	5420	20240819	-51.01	2085	20240618	27.34	3915	-32.18	20250109	2460	7.93	20250102	5420	-51.01	20240819	2085	27.34	20240618	8.20	N	084650	500	371 억	1248044	N	N	76	N	N
30	20250225	120715	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2665	-65	5	-2.38	4990052715	1847020	7.00	2680	2785	2650	3545	1915	2730	2701.64	1.68	23487	3220	2975	2850	2605	2480	2912	2542	372	815	500	1690	5	1	74239990	1978	-42.30	0.87	12	2.49	-63.00	3068.00	5420	20240819	-50.83	2085	20240618	27.82	3915	-31.93	20250109	2460	8.33	20250102	5420	-50.83	20240819	2085	27.82	20240618	8.20	N	084650	500	371 억	1248044	N	N	76	N	N
31	20250225	110717	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2685	-45	5	-1.65	4612657000	1705872	6.46	2680	2785	2650	3545	1915	2730	2703.95	1.68	69910	3220	2975	2850	2605	2480	2912	2542	372	815	500	1690	5	1	74239990	1993	-42.62	0.88	12	2.30	-63.00	3068.00	5420	20240819	-50.46	2085	20240618	28.78	3915	-31.42	20250109	2460	9.15	20250102	5420	-50.46	20240819	2085	28.78	20240618	8.20	N	084650	500	371 억	1248044	N	N	76	N	N
32	20250225	100715	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2675	-55	5	-2.01	3737577365	1378352	5.22	2680	2785	2660	3545	1915	2730	2711.59	1.68	39165	3220	2975	2850	2605	2480	2912	2542	372	815	500	1690	5	1	74239990	1986	-42.46	0.87	12	1.86	-63.00	3068.00	5420	20240819	-50.65	2085	20240618	28.30	3915	-31.67	20250109	2460	8.74	20250102	5420	-50.65	20240819	2085	28.30	20240618	8.20	N	084650	500	371 억	1248044	N	N	76	N	N
33	20250225	090721	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2780	50	2	1.83	1225732690	452975	1.72	2680	2785	2660	3545	1915	2730	2705.82	1.68	91291	3220	2975	2850	2605	2480	2912	2542	372	815	500	1690	5	1	74239990	2064	-44.13	0.91	12	0.61	-63.00	3068.00	5420	20240819	-48.71	2085	20240618	33.33	3915	-28.99	20250109	2460	13.01	20250102	5420	-48.71	20240819	2085	33.33	20240618	8.20	N	084650	500	371 억	1248044	N	N	76	N	N
34	20250224	160712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2730	155	2	6.02	77228363065	26273338	2610.97	2860	3095	2725	3345	1805	2575	2939.57	2.70	-710085	2671	2622	2591	2542	2511	2607	2527	372	770	500	1590	5	1	74239990	2027	-43.33	0.89	12	35.39	-63.00	3068.00	5420	20240819	-49.63	2085	20240618	30.94	3915	-30.27	20250109	2460	10.98	20250102	5420	-49.63	20240819	2085	30.94	20240618	8.18	N	084650	500	371 억	2001233	N	N	76	N	N
35	20250224	150711	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2740	165	2	6.41	76198733325	25896620	2573.53	2860	3095	2730	3345	1805	2575	2942.43	2.70	-812769	2671	2622	2591	2542	2511	2607	2527	372	770	500	1590	5	1	74239990	2034	-43.49	0.89	12	34.88	-63.00	3068.00	5420	20240819	-49.45	2085	20240618	31.41	3915	-30.01	20250109	2460	11.38	20250102	5420	-49.45	20240819	2085	31.41	20240618	8.18	N	084650	500	371 억	2001233	N	N	0	N	N
36	20250224	140710	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2805	230	2	8.93	73536498630	24933697	2477.84	2860	3095	2770	3345	1805	2575	2949.29	2.70	-881233	2671	2622	2591	2542	2511	2607	2527	372	770	500	1590	5	1	74239990	2082	-44.52	0.91	12	33.59	-63.00	3068.00	5420	20240819	-48.25	2085	20240618	34.53	3915	-28.35	20250109	2460	14.02	20250102	5420	-48.25	20240819	2085	34.53	20240618	8.18	N	084650	500	371 억	2001233	N	N	0	N	N
37	20250224	130713	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2825	250	2	9.71	69883049310	23631882	2348.47	2860	3095	2800	3345	1805	2575	2957.16	2.70	-869666	2671	2622	2591	2542	2511	2607	2527	372	770	500	1590	5	1	74239990	2097	-44.84	0.92	12	31.83	-63.00	3068.00	5420	20240819	-47.88	2085	20240618	35.49	3915	-27.84	20250109	2460	14.84	20250102	5420	-47.88	20240819	2085	35.49	20240618	8.18	N	084650	500	371 억	2001233	N	N	0	N	N
38	20250224	120709	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2970	395	2	15.34	65192229155	22010988	2187.39	2860	3095	2800	3345	1805	2575	2961.81	2.70	-905621	2671	2622	2591	2542	2511	2607	2527	372	770	500	1590	5	1	74239990	2205	-47.14	0.97	12	29.65	-63.00	3068.00	5420	20240819	-45.20	2085	20240618	42.45	3915	-24.14	20250109	2460	20.73	20250102	5420	-45.20	20240819	2085	42.45	20240618	8.18	N	084650	500	371 억	2001233	N	N	0	N	N
39	20250224	110707	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2955	380	2	14.76	60637900315	20465221	2033.77	2860	3095	2800	3345	1805	2575	2962.98	2.70	-878497	2671	2622	2591	2542	2511	2607	2527	372	770	500	1590	5	1	74239990	2194	-46.90	0.96	12	27.57	-63.00	3068.00	5420	20240819	-45.48	2085	20240618	41.73	3915	-24.52	20250109	2460	20.12	20250102	5420	-45.48	20240819	2085	41.73	20240618	8.18	N	084650	500	371 억	2001233	N	N	0	N	N
40	20250224	100708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2950	375	2	14.56	38791971145	13220755	1313.84	2860	3035	2800	3345	1805	2575	2934.19	2.70	-876434	2671	2622	2591	2542	2511	2607	2527	372	770	500	1590	5	1	74239990	2190	-46.83	0.96	12	17.81	-63.00	3068.00	5420	20240819	-45.57	2085	20240618	41.49	3915	-24.65	20250109	2460	19.92	20250102	5420	-45.57	20240819	2085	41.49	20240618	8.18	N	084650	500	371 억	2001233	N	N	0	N	N
41	20250224	090714	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2865	290	2	11.26	8420350755	2929528	291.13	2860	2950	2800	3345	1805	2575	2874.36	2.70	-217761	2671	2622	2591	2542	2511	2607	2527	372	770	500	1590	5	1	74239990	2127	-45.48	0.93	12	3.95	-63.00	3068.00	5420	20240819	-47.14	2085	20240618	37.41	3915	-26.82	20250109	2460	16.46	20250102	5420	-47.14	20240819	2085	37.41	20240618	8.18	N	084650	500	371 억	2001233	N	N	0	N	N
42	20250221	160707	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2575	-75	5	-2.83	2568941155	989909	129.34	2580	2640	2560	3445	1855	2650	2595.12	2.64	41338	2730	2690	2670	2630	2610	2680	2620	372	795	500	1640	5	1	74239990	1912	-40.87	0.84	12	1.33	-63.00	3068.00	5420	20240819	-52.49	2085	20240618	23.50	3915	-34.23	20250109	2460	4.67	20250102	5420	-52.49	20240819	2085	23.50	20240618	8.21	N	084650	500	371 억	1957144	N	N	11	N	N
43	20250221	150710	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2565	-85	5	-3.21	2376660205	915158	119.57	2580	2640	2560	3445	1855	2650	2596.87	2.64	47221	2730	2690	2670	2630	2610	2680	2620	372	795	500	1640	5	1	74239990	1904	-40.71	0.84	12	1.23	-63.00	3068.00	5420	20240819	-52.68	2085	20240618	23.02	3915	-34.48	20250109	2460	4.27	20250102	5420	-52.68	20240819	2085	23.02	20240618	8.21	N	084650	500	371 억	1957144	N	N	11	N	N
44	20250221	140709	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2595	-55	5	-2.08	1837784655	706300	92.28	2580	2640	2565	3445	1855	2650	2601.84	2.64	113278	2730	2690	2670	2630	2610	2680	2620	372	795	500	1640	5	1	74239990	1927	-41.19	0.85	12	0.95	-63.00	3068.00	5420	20240819	-52.12	2085	20240618	24.46	3915	-33.72	20250109	2460	5.49	20250102	5420	-52.12	20240819	2085	24.46	20240618	8.21	N	084650	500	371 억	1957144	N	N	11	N	N
45	20250221	130707	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2615	-35	5	-1.32	1610466070	618785	80.85	2580	2640	2565	3445	1855	2650	2602.46	2.64	139202	2730	2690	2670	2630	2610	2680	2620	372	795	500	1640	5	1	74239990	1941	-41.51	0.85	12	0.83	-63.00	3068.00	5420	20240819	-51.75	2085	20240618	25.42	3915	-33.21	20250109	2460	6.30	20250102	5420	-51.75	20240819	2085	25.42	20240618	8.21	N	084650	500	371 억	1957144	N	N	11	N	N
46	20250221	120709	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2610	-40	5	-1.51	1505552500	578527	75.59	2580	2640	2565	3445	1855	2650	2602.21	2.64	142622	2730	2690	2670	2630	2610	2680	2620	372	795	500	1640	5	1	74239990	1938	-41.43	0.85	12	0.78	-63.00	3068.00	5420	20240819	-51.85	2085	20240618	25.18	3915	-33.33	20250109	2460	6.10	20250102	5420	-51.85	20240819	2085	25.18	20240618	8.21	N	084650	500	371 억	1957144	N	N	11	N	N
47	20250221	110705	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2630	-20	5	-0.75	1330241670	511433	66.82	2580	2640	2565	3445	1855	2650	2600.80	2.64	140061	2730	2690	2670	2630	2610	2680	2620	372	795	500	1640	5	1	74239990	1953	-41.75	0.86	12	0.69	-63.00	3068.00	5420	20240819	-51.48	2085	20240618	26.14	3915	-32.82	20250109	2460	6.91	20250102	5420	-51.48	20240819	2085	26.14	20240618	8.21	N	084650	500	371 억	1957144	N	N	11	N	N
48	20250221	100707	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2620	-30	5	-1.13	1130578245	435388	56.89	2580	2625	2565	3445	1855	2650	2596.45	2.64	147221	2730	2690	2670	2630	2610	2680	2620	372	795	500	1640	5	1	74239990	1945	-41.59	0.85	12	0.59	-63.00	3068.00	5420	20240819	-51.66	2085	20240618	25.66	3915	-33.08	20250109	2460	6.50	20250102	5420	-51.66	20240819	2085	25.66	20240618	8.21	N	084650	500	371 억	1957144	N	N	11	N	N
49	20250221	090708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2600	-50	5	-1.89	494817930	191020	24.96	2580	2625	2565	3445	1855	2650	2589.72	2.64	54827	2730	2690	2670	2630	2610	2680	2620	372	795	500	1640	5	1	74239990	1930	-41.27	0.85	12	0.26	-63.00	3068.00	5420	20240819	-52.03	2085	20240618	24.70	3915	-33.59	20250109	2460	5.69	20250102	5420	-52.03	20240819	2085	24.70	20240618	8.21	N	084650	500	371 억	1957144	N	N	11	N	N
50	20250220	160704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2650	-40	5	-1.49	1916691345	717724	124.01	2685	2710	2650	3495	1885	2690	2670.64	2.82	-143986	2743	2716	2698	2671	2653	2707	2662	372	805	500	1660	5	1	74239990	1967	-42.06	0.86	12	0.97	-63.00	3068.00	5420	20240819	-51.11	2085	20240618	27.10	3915	-32.31	20250109	2460	7.72	20250102	5420	-51.11	20240819	2085	27.10	20240618	8.25	N	084650	500	371 억	2096381	N	N	11	N	N
51	20250220	150706	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2655	-35	5	-1.30	1697648085	635089	109.73	2685	2710	2650	3495	1885	2690	2673.09	2.82	-123303	2743	2716	2698	2671	2653	2707	2662	372	805	500	1660	5	1	74239990	1971	-42.14	0.87	12	0.86	-63.00	3068.00	5420	20240819	-51.01	2085	20240618	27.34	3915	-32.18	20250109	2460	7.93	20250102	5420	-51.01	20240819	2085	27.34	20240618	8.25	N	084650	500	371 억	2096381	N	N	662	N	N
52	20250220	140706	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2660	-30	5	-1.12	1250412865	466658	80.63	2685	2710	2660	3495	1885	2690	2679.51	2.82	-26354	2743	2716	2698	2671	2653	2707	2662	372	805	500	1660	5	1	74239990	1975	-42.22	0.87	12	0.63	-63.00	3068.00	5420	20240819	-50.92	2085	20240618	27.58	3915	-32.06	20250109	2460	8.13	20250102	5420	-50.92	20240819	2085	27.58	20240618	8.25	N	084650	500	371 억	2096381	N	N	662	N	N
53	20250220	130704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2680	-10	5	-0.37	1049727820	391494	67.64	2685	2710	2660	3495	1885	2690	2681.34	2.82	13888	2743	2716	2698	2671	2653	2707	2662	372	805	500	1660	5	1	74239990	1990	-42.54	0.87	12	0.53	-63.00	3068.00	5420	20240819	-50.55	2085	20240618	28.54	3915	-31.55	20250109	2460	8.94	20250102	5420	-50.55	20240819	2085	28.54	20240618	8.25	N	084650	500	371 억	2096381	N	N	662	N	N
54	20250220	120704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2685	-5	5	-0.19	948162170	353508	61.08	2685	2710	2660	3495	1885	2690	2682.15	2.82	15834	2743	2716	2698	2671	2653	2707	2662	372	805	500	1660	5	1	74239990	1993	-42.62	0.88	12	0.48	-63.00	3068.00	5420	20240819	-50.46	2085	20240618	28.78	3915	-31.42	20250109	2460	9.15	20250102	5420	-50.46	20240819	2085	28.78	20240618	8.25	N	084650	500	371 억	2096381	N	N	662	N	N
55	20250220	110704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2695	5	2	0.19	815726910	304177	52.56	2685	2710	2660	3495	1885	2690	2681.75	2.82	18202	2743	2716	2698	2671	2653	2707	2662	372	805	500	1660	5	1	74239990	2001	-42.78	0.88	12	0.41	-63.00	3068.00	5420	20240819	-50.28	2085	20240618	29.26	3915	-31.16	20250109	2460	9.55	20250102	5420	-50.28	20240819	2085	29.26	20240618	8.25	N	084650	500	371 억	2096381	N	N	662	N	N
56	20250220	100703	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2680	-10	5	-0.37	590359865	220208	38.05	2685	2710	2660	3495	1885	2690	2680.92	2.82	-34763	2743	2716	2698	2671	2653	2707	2662	372	805	500	1660	5	1	74239990	1990	-42.54	0.87	12	0.30	-63.00	3068.00	5420	20240819	-50.55	2085	20240618	28.54	3915	-31.55	20250109	2460	8.94	20250102	5420	-50.55	20240819	2085	28.54	20240618	8.25	N	084650	500	371 억	2096381	N	N	662	N	N
57	20250220	090708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2670	-20	5	-0.74	117204585	43748	7.56	2685	2695	2670	3495	1885	2690	2679.08	2.82	-5361	2743	2716	2698	2671	2653	2707	2662	372	805	500	1660	5	1	74239990	1982	-42.38	0.87	12	0.06	-63.00	3068.00	5420	20240819	-50.74	2085	20240618	28.06	3915	-31.80	20250109	2460	8.54	20250102	5420	-50.74	20240819	2085	28.06	20240618	8.25	N	084650	500	371 억	2096381	N	N	662	N	N
58	20250219	160702	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2690	-20	5	-0.74	1524560150	566108	91.38	2715	2725	2680	3520	1900	2710	2693.06	2.80	19651	2770	2740	2700	2670	2630	2720	2650	372	810	500	1680	5	1	74239990	1997	-42.70	0.88	12	0.76	-63.00	3068.00	5420	20240819	-50.37	2085	20240618	29.02	3915	-31.29	20250109	2460	9.35	20250102	5420	-50.37	20240819	2085	29.02	20240618	8.36	N	084650	500	371 억	2078752	N	N	662	N	N
59	20250219	150704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2690	-20	5	-0.74	1441804315	535335	86.41	2715	2725	2680	3520	1900	2710	2693.27	2.80	9168	2770	2740	2700	2670	2630	2720	2650	372	810	500	1680	5	1	74239990	1997	-42.70	0.88	12	0.72	-63.00	3068.00	5420	20240819	-50.37	2085	20240618	29.02	3915	-31.29	20250109	2460	9.35	20250102	5420	-50.37	20240819	2085	29.02	20240618	8.36	N	084650	500	371 억	2078752	N	N	47	N	N
60	20250219	140701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2685	-25	5	-0.92	1266221775	470024	75.87	2715	2725	2680	3520	1900	2710	2693.95	2.80	-2646	2770	2740	2700	2670	2630	2720	2650	372	810	500	1680	5	1	74239990	1993	-42.62	0.88	12	0.63	-63.00	3068.00	5420	20240819	-50.46	2085	20240618	28.78	3915	-31.42	20250109	2460	9.15	20250102	5420	-50.46	20240819	2085	28.78	20240618	8.36	N	084650	500	371 억	2078752	N	N	47	N	N
61	20250219	130702	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2690	-20	5	-0.74	1110455435	412110	66.52	2715	2725	2680	3520	1900	2710	2694.56	2.80	-2781	2770	2740	2700	2670	2630	2720	2650	372	810	500	1680	5	1	74239990	1997	-42.70	0.88	12	0.56	-63.00	3068.00	5420	20240819	-50.37	2085	20240618	29.02	3915	-31.29	20250109	2460	9.35	20250102	5420	-50.37	20240819	2085	29.02	20240618	8.36	N	084650	500	371 억	2078752	N	N	47	N	N
62	20250219	120701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2695	-15	5	-0.55	979053600	363353	58.65	2715	2725	2680	3520	1900	2710	2694.50	2.80	-5302	2770	2740	2700	2670	2630	2720	2650	372	810	500	1680	5	1	74239990	2001	-42.78	0.88	12	0.49	-63.00	3068.00	5420	20240819	-50.28	2085	20240618	29.26	3915	-31.16	20250109	2460	9.55	20250102	5420	-50.28	20240819	2085	29.26	20240618	8.36	N	084650	500	371 억	2078752	N	N	47	N	N
63	20250219	110702	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2695	-15	5	-0.55	797996145	296098	47.80	2715	2725	2680	3520	1900	2710	2695.04	2.80	-17331	2770	2740	2700	2670	2630	2720	2650	372	810	500	1680	5	1	74239990	2001	-42.78	0.88	12	0.40	-63.00	3068.00	5420	20240819	-50.28	2085	20240618	29.26	3915	-31.16	20250109	2460	9.55	20250102	5420	-50.28	20240819	2085	29.26	20240618	8.36	N	084650	500	371 억	2078752	N	N	47	N	N
64	20250219	100701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2720	10	2	0.37	547545365	203085	32.78	2715	2720	2680	3520	1900	2710	2696.14	2.80	5680	2770	2740	2700	2670	2630	2720	2650	372	810	500	1680	5	1	74239990	2019	-43.17	0.89	12	0.27	-63.00	3068.00	5420	20240819	-49.82	2085	20240618	30.46	3915	-30.52	20250109	2460	10.57	20250102	5420	-49.82	20240819	2085	30.46	20240618	8.36	N	084650	500	371 억	2078752	N	N	47	N	N
65	20250219	090703	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2695	-15	5	-0.55	161208600	59710	9.64	2715	2715	2685	3520	1900	2710	2699.86	2.80	-20600	2770	2740	2700	2670	2630	2720	2650	372	810	500	1680	5	1	74239990	2001	-42.78	0.88	12	0.08	-63.00	3068.00	5420	20240819	-50.28	2085	20240618	29.26	3915	-31.16	20250109	2460	9.55	20250102	5420	-50.28	20240819	2085	29.26	20240618	8.36	N	084650	500	371 억	2078752	N	N	47	N	N
66	20250218	160700	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2710	-5	5	-0.18	1641659365	610579	60.46	2720	2730	2660	3525	1905	2715	2688.68	2.72	53181	2785	2750	2695	2660	2605	2767	2677	372	810	500	1680	5	1	74239990	2012	-43.02	0.88	12	0.82	-63.00	3068.00	5420	20240819	-50.00	2085	20240618	29.98	3915	-30.78	20250109	2460	10.16	20250102	5420	-50.00	20240819	2085	29.98	20240618	8.41	N	084650	500	371 억	2016605	N	N	47	N	N
67	20250218	150701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2705	-10	5	-0.37	1508614540	561443	55.59	2720	2730	2660	3525	1905	2715	2687.03	2.72	29652	2785	2750	2695	2660	2605	2767	2677	372	810	500	1680	5	1	74239990	2008	-42.94	0.88	12	0.76	-63.00	3068.00	5420	20240819	-50.09	2085	20240618	29.74	3915	-30.91	20250109	2460	9.96	20250102	5420	-50.09	20240819	2085	29.74	20240618	8.41	N	084650	500	371 억	2016605	N	N	434	N	N
68	20250218	140702	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2700	-15	5	-0.55	1314027960	489657	48.49	2720	2730	2660	3525	1905	2715	2683.57	2.72	7138	2785	2750	2695	2660	2605	2767	2677	372	810	500	1680	5	1	74239990	2004	-42.86	0.88	12	0.66	-63.00	3068.00	5420	20240819	-50.18	2085	20240618	29.50	3915	-31.03	20250109	2460	9.76	20250102	5420	-50.18	20240819	2085	29.50	20240618	8.41	N	084650	500	371 억	2016605	N	N	434	N	N
69	20250218	130659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2695	-20	5	-0.74	1159071850	432191	42.80	2720	2730	2660	3525	1905	2715	2681.85	2.72	-5047	2785	2750	2695	2660	2605	2767	2677	372	810	500	1680	5	1	74239990	2001	-42.78	0.88	12	0.58	-63.00	3068.00	5420	20240819	-50.28	2085	20240618	29.26	3915	-31.16	20250109	2460	9.55	20250102	5420	-50.28	20240819	2085	29.26	20240618	8.41	N	084650	500	371 억	2016605	N	N	434	N	N
70	20250218	120701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2695	-20	5	-0.74	1015546525	378797	37.51	2720	2730	2660	3525	1905	2715	2680.98	2.72	-25295	2785	2750	2695	2660	2605	2767	2677	372	810	500	1680	5	1	74239990	2001	-42.78	0.88	12	0.51	-63.00	3068.00	5420	20240819	-50.28	2085	20240618	29.26	3915	-31.16	20250109	2460	9.55	20250102	5420	-50.28	20240819	2085	29.26	20240618	8.41	N	084650	500	371 억	2016605	N	N	434	N	N
71	20250218	110659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2665	-50	5	-1.84	835170735	311467	30.84	2720	2730	2660	3525	1905	2715	2681.41	2.72	-43643	2785	2750	2695	2660	2605	2767	2677	372	810	500	1680	5	1	74239990	1978	-42.30	0.87	12	0.42	-63.00	3068.00	5420	20240819	-50.83	2085	20240618	27.82	3915	-31.93	20250109	2460	8.33	20250102	5420	-50.83	20240819	2085	27.82	20240618	8.41	N	084650	500	371 억	2016605	N	N	434	N	N
72	20250218	100659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2690	-25	5	-0.92	416778840	154928	15.34	2720	2730	2665	3525	1905	2715	2690.15	2.72	-16506	2785	2750	2695	2660	2605	2767	2677	372	810	500	1680	5	1	74239990	1997	-42.70	0.88	12	0.21	-63.00	3068.00	5420	20240819	-50.37	2085	20240618	29.02	3915	-31.29	20250109	2460	9.35	20250102	5420	-50.37	20240819	2085	29.02	20240618	8.41	N	084650	500	371 억	2016605	N	N	434	N	N
73	20250218	090701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2700	-15	5	-0.55	85475745	31537	3.12	2720	2730	2695	3525	1905	2715	2710.33	2.72	-13908	2785	2750	2695	2660	2605	2767	2677	372	810	500	1680	5	1	74239990	2004	-42.86	0.88	12	0.04	-63.00	3068.00	5420	20240819	-50.18	2085	20240618	29.50	3915	-31.03	20250109	2460	9.76	20250102	5420	-50.18	20240819	2085	29.50	20240618	8.41	N	084650	500	371 억	2016605	N	N	434	N	N
74	20250217	160659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2715	45	2	1.69	2695669825	998822	148.36	2650	2730	2640	3470	1870	2670	2698.84	2.53	135006	2786	2727	2696	2637	2606	2712	2622	372	800	500	1650	5	1	74239990	2016	-43.10	0.88	12	1.35	-63.00	3068.00	5420	20240819	-49.91	2085	20240618	30.22	3915	-30.65	20250109	2460	10.37	20250102	5420	-49.91	20240819	2085	30.22	20240618	8.48	N	084650	500	371 억	1881235	N	N	434	N	N
75	20250217	150658	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2710	40	2	1.50	2604592160	965269	143.38	2650	2730	2640	3470	1870	2670	2698.31	2.53	125693	2786	2727	2696	2637	2606	2712	2622	372	800	500	1650	5	1	74239990	2012	-43.02	0.88	12	1.30	-63.00	3068.00	5420	20240819	-50.00	2085	20240618	29.98	3915	-30.78	20250109	2460	10.16	20250102	5420	-50.00	20240819	2085	29.98	20240618	8.48	N	084650	500	371 억	1881235	N	N	117	N	N
76	20250217	140658	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2715	45	2	1.69	2400915295	890161	132.22	2650	2730	2640	3470	1870	2670	2697.17	2.53	87418	2786	2727	2696	2637	2606	2712	2622	372	800	500	1650	5	1	74239990	2016	-43.10	0.88	12	1.20	-63.00	3068.00	5420	20240819	-49.91	2085	20240618	30.22	3915	-30.65	20250109	2460	10.37	20250102	5420	-49.91	20240819	2085	30.22	20240618	8.48	N	084650	500	371 억	1881235	N	N	117	N	N
77	20250217	130659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2710	40	2	1.50	2207102925	818743	121.61	2650	2730	2640	3470	1870	2670	2695.72	2.53	89471	2786	2727	2696	2637	2606	2712	2622	372	800	500	1650	5	1	74239990	2012	-43.02	0.88	12	1.10	-63.00	3068.00	5420	20240819	-50.00	2085	20240618	29.98	3915	-30.78	20250109	2460	10.16	20250102	5420	-50.00	20240819	2085	29.98	20240618	8.48	N	084650	500	371 억	1881235	N	N	117	N	N
78	20250217	120700	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2710	40	2	1.50	2063667850	765837	113.75	2650	2730	2640	3470	1870	2670	2694.66	2.53	69112	2786	2727	2696	2637	2606	2712	2622	372	800	500	1650	5	1	74239990	2012	-43.02	0.88	12	1.03	-63.00	3068.00	5420	20240819	-50.00	2085	20240618	29.98	3915	-30.78	20250109	2460	10.16	20250102	5420	-50.00	20240819	2085	29.98	20240618	8.48	N	084650	500	371 억	1881235	N	N	117	N	N
79	20250217	110659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2710	40	2	1.50	1826279215	678459	100.77	2650	2720	2640	3470	1870	2670	2691.80	2.53	23044	2786	2727	2696	2637	2606	2712	2622	372	800	500	1650	5	1	74239990	2012	-43.02	0.88	12	0.91	-63.00	3068.00	5420	20240819	-50.00	2085	20240618	29.98	3915	-30.78	20250109	2460	10.16	20250102	5420	-50.00	20240819	2085	29.98	20240618	8.48	N	084650	500	371 억	1881235	N	N	117	N	N
80	20250217	100657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2695	25	2	0.94	1444674305	536959	79.76	2650	2720	2640	3470	1870	2670	2690.47	2.53	-51679	2786	2727	2696	2637	2606	2712	2622	372	800	500	1650	5	1	74239990	2001	-42.78	0.88	12	0.72	-63.00	3068.00	5420	20240819	-50.28	2085	20240618	29.26	3915	-31.16	20250109	2460	9.55	20250102	5420	-50.28	20240819	2085	29.26	20240618	8.48	N	084650	500	371 억	1881235	N	N	117	N	N
81	20250217	090659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2680	10	2	0.37	250976445	94188	13.99	2650	2690	2640	3470	1870	2670	2664.63	2.53	20189	2786	2727	2696	2637	2606	2712	2622	372	800	500	1650	5	1	74239990	1990	-42.54	0.87	12	0.13	-63.00	3068.00	5420	20240819	-50.55	2085	20240618	28.54	3915	-31.55	20250109	2460	8.94	20250102	5420	-50.55	20240819	2085	28.54	20240618	8.48	N	084650	500	371 억	1881235	N	N	117	N	N
82	20250214	160655	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2670	-45	5	-1.66	1786756115	662739	116.25	2715	2755	2665	3525	1905	2715	2696.09	2.54	-3885	2765	2740	2710	2685	2655	2742	2687	372	810	500	1680	5	1	74239990	1982	-42.38	0.87	12	0.89	-63.00	3068.00	5420	20240819	-50.74	2085	20240618	28.06	3915	-31.80	20250109	2460	8.54	20250102	5420	-50.74	20240819	2085	28.06	20240618	8.65	N	084650	500	371 억	1885129	N	N	117	N	N
83	20250214	150653	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2675	-40	5	-1.47	1624570760	601983	105.59	2715	2755	2670	3525	1905	2715	2698.70	2.54	-7291	2765	2740	2710	2685	2655	2742	2687	372	810	500	1680	5	1	74239990	1986	-42.46	0.87	12	0.81	-63.00	3068.00	5420	20240819	-50.65	2085	20240618	28.30	3915	-31.67	20250109	2460	8.74	20250102	5420	-50.65	20240819	2085	28.30	20240618	8.65	N	084650	500	371 억	1885129	N	N	0	N	N
84	20250214	140654	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2685	-30	5	-1.10	1212565470	448239	78.62	2715	2755	2680	3525	1905	2715	2705.18	2.54	-12069	2765	2740	2710	2685	2655	2742	2687	372	810	500	1680	5	1	74239990	1993	-42.62	0.88	12	0.60	-63.00	3068.00	5420	20240819	-50.46	2085	20240618	28.78	3915	-31.42	20250109	2460	9.15	20250102	5420	-50.46	20240819	2085	28.78	20240618	8.65	N	084650	500	371 억	1885129	N	N	0	N	N
85	20250214	130657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2690	-25	5	-0.92	1043698195	385497	67.62	2715	2755	2680	3525	1905	2715	2707.41	2.54	-5461	2765	2740	2710	2685	2655	2742	2687	372	810	500	1680	5	1	74239990	1997	-42.70	0.88	12	0.52	-63.00	3068.00	5420	20240819	-50.37	2085	20240618	29.02	3915	-31.29	20250109	2460	9.35	20250102	5420	-50.37	20240819	2085	29.02	20240618	8.65	N	084650	500	371 억	1885129	N	N	0	N	N
86	20250214	120654	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2705	-10	5	-0.37	776127935	286060	50.18	2715	2755	2685	3525	1905	2715	2713.16	2.54	-641	2765	2740	2710	2685	2655	2742	2687	372	810	500	1680	5	1	74239990	2008	-42.94	0.88	12	0.39	-63.00	3068.00	5420	20240819	-50.09	2085	20240618	29.74	3915	-30.91	20250109	2460	9.96	20250102	5420	-50.09	20240819	2085	29.74	20240618	8.65	N	084650	500	371 억	1885129	N	N	0	N	N
87	20250214	110651	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2690	-25	5	-0.92	668916030	246354	43.21	2715	2755	2685	3525	1905	2715	2715.26	2.54	3653	2765	2740	2710	2685	2655	2742	2687	372	810	500	1680	5	1	74239990	1997	-42.70	0.88	12	0.33	-63.00	3068.00	5420	20240819	-50.37	2085	20240618	29.02	3915	-31.29	20250109	2460	9.35	20250102	5420	-50.37	20240819	2085	29.02	20240618	8.65	N	084650	500	371 억	1885129	N	N	0	N	N
88	20250214	100653	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2705	-10	5	-0.37	425557115	155949	27.35	2715	2755	2705	3525	1905	2715	2728.82	2.54	-9344	2765	2740	2710	2685	2655	2742	2687	372	810	500	1680	5	1	74239990	2008	-42.94	0.88	12	0.21	-63.00	3068.00	5420	20240819	-50.09	2085	20240618	29.74	3915	-30.91	20250109	2460	9.96	20250102	5420	-50.09	20240819	2085	29.74	20240618	8.65	N	084650	500	371 억	1885129	N	N	0	N	N
89	20250214	090656	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2730	15	2	0.55	78872240	28925	5.07	2715	2745	2715	3525	1905	2715	2726.78	2.54	4944	2765	2740	2710	2685	2655	2742	2687	372	810	500	1680	5	1	74239990	2027	-43.33	0.89	12	0.04	-63.00	3068.00	5420	20240819	-49.63	2085	20240618	30.94	3915	-30.27	20250109	2460	10.98	20250102	5420	-49.63	20240819	2085	30.94	20240618	8.65	N	084650	500	371 억	1885129	N	N	0	N	N
90	20250213	160649	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2715	-15	5	-0.55	1507546355	555967	80.58	2715	2735	2680	3545	1915	2730	2711.54	2.45	66781	2843	2786	2758	2701	2673	2772	2687	372	815	500	1690	5	1	74239990	2016	-43.10	0.88	12	0.75	-63.00	3068.00	5420	20240819	-49.91	2085	20240618	30.22	3915	-30.65	20250109	2460	10.37	20250102	5420	-49.91	20240819	2085	30.22	20240618	8.67	N	084650	500	371 억	1818354	N	N	1314	N	N
91	20250213	150649	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2725	-5	5	-0.18	1409596580	519920	75.36	2715	2735	2680	3545	1915	2730	2711.17	2.45	52850	2843	2786	2758	2701	2673	2772	2687	372	815	500	1690	5	1	74239990	2023	-43.25	0.89	12	0.70	-63.00	3068.00	5420	20240819	-49.72	2085	20240618	30.70	3915	-30.40	20250109	2460	10.77	20250102	5420	-49.72	20240819	2085	30.70	20240618	8.67	N	084650	500	371 억	1818354	N	N	1314	N	N
92	20250213	140648	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2730	0	3	0.00	1274979875	470448	68.19	2715	2735	2680	3545	1915	2730	2710.13	2.45	54655	2843	2786	2758	2701	2673	2772	2687	372	815	500	1690	5	1	74239990	2027	-43.33	0.89	12	0.63	-63.00	3068.00	5420	20240819	-49.63	2085	20240618	30.94	3915	-30.27	20250109	2460	10.98	20250102	5420	-49.63	20240819	2085	30.94	20240618	8.67	N	084650	500	371 억	1818354	N	N	1314	N	N
93	20250213	130648	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2720	-10	5	-0.37	1077617520	398138	57.71	2715	2735	2680	3545	1915	2730	2706.63	2.45	56985	2843	2786	2758	2701	2673	2772	2687	372	815	500	1690	5	1	74239990	2019	-43.17	0.89	12	0.54	-63.00	3068.00	5420	20240819	-49.82	2085	20240618	30.46	3915	-30.52	20250109	2460	10.57	20250102	5420	-49.82	20240819	2085	30.46	20240618	8.67	N	084650	500	371 억	1818354	N	N	1314	N	N
94	20250213	120648	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2720	-10	5	-0.37	975344135	360484	52.25	2715	2735	2680	3545	1915	2730	2705.64	2.45	60069	2843	2786	2758	2701	2673	2772	2687	372	815	500	1690	5	1	74239990	2019	-43.17	0.89	12	0.49	-63.00	3068.00	5420	20240819	-49.82	2085	20240618	30.46	3915	-30.52	20250109	2460	10.57	20250102	5420	-49.82	20240819	2085	30.46	20240618	8.67	N	084650	500	371 억	1818354	N	N	1314	N	N
95	20250213	110645	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2710	-20	5	-0.73	831066605	307387	44.55	2715	2735	2680	3545	1915	2730	2703.63	2.45	47113	2843	2786	2758	2701	2673	2772	2687	372	815	500	1690	5	1	74239990	2012	-43.02	0.88	12	0.41	-63.00	3068.00	5420	20240819	-50.00	2085	20240618	29.98	3915	-30.78	20250109	2460	10.16	20250102	5420	-50.00	20240819	2085	29.98	20240618	8.67	N	084650	500	371 억	1818354	N	N	1314	N	N
96	20250213	100649	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2700	-30	5	-1.10	660294420	244296	35.41	2715	2735	2680	3545	1915	2730	2702.82	2.45	56649	2843	2786	2758	2701	2673	2772	2687	372	815	500	1690	5	1	74239990	2004	-42.86	0.88	12	0.33	-63.00	3068.00	5420	20240819	-50.18	2085	20240618	29.50	3915	-31.03	20250109	2460	9.76	20250102	5420	-50.18	20240819	2085	29.50	20240618	8.67	N	084650	500	371 억	1818354	N	N	1314	N	N
97	20250213	090645	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2725	-5	5	-0.18	180375865	66574	9.65	2715	2730	2695	3545	1915	2730	2709.34	2.45	18386	2843	2786	2758	2701	2673	2772	2687	372	815	500	1690	5	1	74239990	2023	-43.25	0.89	12	0.09	-63.00	3068.00	5420	20240819	-49.72	2085	20240618	30.70	3915	-30.40	20250109	2460	10.77	20250102	5420	-49.72	20240819	2085	30.70	20240618	8.67	N	084650	500	371 억	1818354	N	N	1314	N	N
98	20250212	160643	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2730	-95	5	-3.36	1821487310	659682	57.43	2805	2815	2730	3670	1980	2825	2761.22	2.52	-55668	2928	2876	2833	2781	2738	2902	2807	372	845	500	1750	5	1	74239990	2027	-43.33	0.89	12	0.89	-63.00	3068.00	5420	20240819	-49.63	2085	20240618	30.94	3915	-30.27	20250109	2460	10.98	20250102	5420	-49.63	20240819	2085	30.94	20240618	8.70	N	084650	500	371 억	1874027	N	N	1314	N	N
99	20250212	150643	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2735	-90	5	-3.19	1657062175	599529	52.19	2805	2815	2730	3670	1980	2825	2763.72	2.52	-55364	2928	2876	2833	2781	2738	2902	2807	372	845	500	1750	5	1	74239990	2030	-43.41	0.89	12	0.81	-63.00	3068.00	5420	20240819	-49.54	2085	20240618	31.18	3915	-30.14	20250109	2460	11.18	20250102	5420	-49.54	20240819	2085	31.18	20240618	8.70	N	084650	500	371 억	1874027	N	N	6	N	N
100	20250212	140644	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2755	-70	5	-2.48	1487423005	537592	46.80	2805	2815	2735	3670	1980	2825	2766.60	2.52	-62388	2928	2876	2833	2781	2738	2902	2807	372	845	500	1750	5	1	74239990	2045	-43.73	0.90	12	0.72	-63.00	3068.00	5420	20240819	-49.17	2085	20240618	32.13	3915	-29.63	20250109	2460	11.99	20250102	5420	-49.17	20240819	2085	32.13	20240618	8.70	N	084650	500	371 억	1874027	N	N	6	N	N
101	20250212	130646	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2750	-75	5	-2.65	1289029635	465319	40.51	2805	2815	2735	3670	1980	2825	2769.96	2.52	-68431	2928	2876	2833	2781	2738	2902	2807	372	845	500	1750	5	1	74239990	2042	-43.65	0.90	12	0.63	-63.00	3068.00	5420	20240819	-49.26	2085	20240618	31.89	3915	-29.76	20250109	2460	11.79	20250102	5420	-49.26	20240819	2085	31.89	20240618	8.70	N	084650	500	371 억	1874027	N	N	6	N	N
102	20250212	120644	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2760	-65	5	-2.30	1160399970	418591	36.44	2805	2815	2735	3670	1980	2825	2771.89	2.52	-62275	2928	2876	2833	2781	2738	2902	2807	372	845	500	1750	5	1	74239990	2049	-43.81	0.90	12	0.56	-63.00	3068.00	5420	20240819	-49.08	2085	20240618	32.37	3915	-29.50	20250109	2460	12.20	20250102	5420	-49.08	20240819	2085	32.37	20240618	8.70	N	084650	500	371 억	1874027	N	N	6	N	N
103	20250212	110642	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2775	-50	5	-1.77	985486530	355455	30.94	2805	2815	2735	3670	1980	2825	2772.15	2.52	-50672	2928	2876	2833	2781	2738	2902	2807	372	845	500	1750	5	1	74239990	2060	-44.05	0.90	12	0.48	-63.00	3068.00	5420	20240819	-48.80	2085	20240618	33.09	3915	-29.12	20250109	2460	12.80	20250102	5420	-48.80	20240819	2085	33.09	20240618	8.70	N	084650	500	371 억	1874027	N	N	6	N	N
104	20250212	100643	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2760	-65	5	-2.30	759051385	273288	23.79	2805	2815	2755	3670	1980	2825	2777.11	2.52	-57956	2928	2876	2833	2781	2738	2902	2807	372	845	500	1750	5	1	74239990	2049	-43.81	0.90	12	0.37	-63.00	3068.00	5420	20240819	-49.08	2085	20240618	32.37	3915	-29.50	20250109	2460	12.20	20250102	5420	-49.08	20240819	2085	32.37	20240618	8.70	N	084650	500	371 억	1874027	N	N	6	N	N
105	20250212	090647	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2780	-45	5	-1.59	205643750	73774	6.42	2805	2815	2770	3670	1980	2825	2786.37	2.52	-38035	2928	2876	2833	2781	2738	2902	2807	372	845	500	1750	5	1	74239990	2064	-44.13	0.91	12	0.10	-63.00	3068.00	5420	20240819	-48.71	2085	20240618	33.33	3915	-28.99	20250109	2460	13.01	20250102	5420	-48.71	20240819	2085	33.33	20240618	8.70	N	084650	500	371 억	1874027	N	N	6	N	N
106	20250211	160645	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2825	25	2	0.89	3189594600	1123602	98.12	2790	2885	2790	3640	1960	2800	2838.74	2.45	51790	2903	2851	2758	2706	2613	2877	2732	372	840	500	1730	5	1	74239990	2097	-44.84	0.92	12	1.51	-63.00	3068.00	5420	20240819	-47.88	2085	20240618	35.49	3915	-27.84	20250109	2460	14.84	20250102	5420	-47.88	20240819	2085	35.49	20240618	8.72	N	084650	500	371 억	1821000	N	N	6	N	N
107	20250211	150644	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2825	25	2	0.89	3063481380	1078907	94.22	2790	2885	2790	3640	1960	2800	2839.44	2.45	42775	2903	2851	2758	2706	2613	2877	2732	372	840	500	1730	5	1	74239990	2097	-44.84	0.92	12	1.45	-63.00	3068.00	5420	20240819	-47.88	2085	20240618	35.49	3915	-27.84	20250109	2460	14.84	20250102	5420	-47.88	20240819	2085	35.49	20240618	8.72	N	084650	500	371 억	1821000	N	N	168	N	N
108	20250211	140645	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2830	30	2	1.07	2783259130	979507	85.54	2790	2885	2790	3640	1960	2800	2841.50	2.45	43729	2903	2851	2758	2706	2613	2877	2732	372	840	500	1730	5	1	74239990	2101	-44.92	0.92	12	1.32	-63.00	3068.00	5420	20240819	-47.79	2085	20240618	35.73	3915	-27.71	20250109	2460	15.04	20250102	5420	-47.79	20240819	2085	35.73	20240618	8.72	N	084650	500	371 억	1821000	N	N	168	N	N
109	20250211	130644	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2820	20	2	0.71	2595363095	912936	79.72	2790	2885	2790	3640	1960	2800	2842.89	2.45	59244	2903	2851	2758	2706	2613	2877	2732	372	840	500	1730	5	1	74239990	2094	-44.76	0.92	12	1.23	-63.00	3068.00	5420	20240819	-47.97	2085	20240618	35.25	3915	-27.97	20250109	2460	14.63	20250102	5420	-47.97	20240819	2085	35.25	20240618	8.72	N	084650	500	371 억	1821000	N	N	168	N	N
110	20250211	120643	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2830	30	2	1.07	2346416110	824559	72.01	2790	2885	2790	3640	1960	2800	2845.68	2.45	57903	2903	2851	2758	2706	2613	2877	2732	372	840	500	1730	5	1	74239990	2101	-44.92	0.92	12	1.11	-63.00	3068.00	5420	20240819	-47.79	2085	20240618	35.73	3915	-27.71	20250109	2460	15.04	20250102	5420	-47.79	20240819	2085	35.73	20240618	8.72	N	084650	500	371 억	1821000	N	N	168	N	N
111	20250211	110644	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2855	55	2	1.96	1908251845	670196	58.53	2790	2885	2790	3640	1960	2800	2847.32	2.45	13471	2903	2851	2758	2706	2613	2877	2732	372	840	500	1730	5	1	74239990	2120	-45.32	0.93	12	0.90	-63.00	3068.00	5420	20240819	-47.32	2085	20240618	36.93	3915	-27.08	20250109	2460	16.06	20250102	5420	-47.32	20240819	2085	36.93	20240618	8.72	N	084650	500	371 억	1821000	N	N	168	N	N
112	20250211	100645	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2845	45	2	1.61	1040426700	367380	32.08	2790	2865	2790	3640	1960	2800	2832.04	2.45	17273	2903	2851	2758	2706	2613	2877	2732	372	840	500	1730	5	1	74239990	2112	-45.16	0.93	12	0.49	-63.00	3068.00	5420	20240819	-47.51	2085	20240618	36.45	3915	-27.33	20250109	2460	15.65	20250102	5420	-47.51	20240819	2085	36.45	20240618	8.72	N	084650	500	371 억	1821000	N	N	168	N	N
113	20250211	090647	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2815	15	2	0.54	185729135	66115	5.77	2790	2830	2790	3640	1960	2800	2809.22	2.45	21091	2903	2851	2758	2706	2613	2877	2732	372	840	500	1730	5	1	74239990	2090	-44.68	0.92	12	0.09	-63.00	3068.00	5420	20240819	-48.06	2085	20240618	35.01	3915	-28.10	20250109	2460	14.43	20250102	5420	-48.06	20240819	2085	35.01	20240618	8.72	N	084650	500	371 억	1821000	N	N	168	N	N
114	20250210	160640	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2800	65	2	2.38	3117122370	1130748	144.59	2690	2810	2665	3555	1915	2735	2756.51	2.57	-83367	2835	2785	2745	2695	2655	2765	2675	372	820	500	1690	5	1	74239990	2079	-44.44	0.91	12	1.52	-63.00	3068.00	5420	20240819	-48.34	2085	20240618	34.29	3915	-28.48	20250109	2460	13.82	20250102	5420	-48.34	20240819	2085	34.29	20240618	8.71	N	084650	500	371 억	1905834	N	N	168	N	N
115	20250210	150640	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2790	55	2	2.01	2918273625	1059670	135.50	2690	2810	2665	3555	1915	2735	2753.95	2.57	-92353	2835	2785	2745	2695	2655	2765	2675	372	820	500	1690	5	1	74239990	2071	-44.29	0.91	12	1.43	-63.00	3068.00	5420	20240819	-48.52	2085	20240618	33.81	3915	-28.74	20250109	2460	13.41	20250102	5420	-48.52	20240819	2085	33.81	20240618	8.71	N	084650	500	371 억	1905834	N	N	2	N	N
116	20250210	140639	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2785	50	2	1.83	2522918085	918194	117.41	2690	2795	2665	3555	1915	2735	2747.70	2.57	-91378	2835	2785	2745	2695	2655	2765	2675	372	820	500	1690	5	1	74239990	2068	-44.21	0.91	12	1.24	-63.00	3068.00	5420	20240819	-48.62	2085	20240618	33.57	3915	-28.86	20250109	2460	13.21	20250102	5420	-48.62	20240819	2085	33.57	20240618	8.71	N	084650	500	371 억	1905834	N	N	2	N	N
117	20250210	130641	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2770	35	2	1.28	2310638325	841834	107.64	2690	2795	2665	3555	1915	2735	2744.77	2.57	-112275	2835	2785	2745	2695	2655	2765	2675	372	820	500	1690	5	1	74239990	2056	-43.97	0.90	12	1.13	-63.00	3068.00	5420	20240819	-48.89	2085	20240618	32.85	3915	-29.25	20250109	2460	12.60	20250102	5420	-48.89	20240819	2085	32.85	20240618	8.71	N	084650	500	371 억	1905834	N	N	2	N	N
118	20250210	120638	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2765	30	2	1.10	2176035375	793206	101.42	2690	2795	2665	3555	1915	2735	2743.34	2.57	-131706	2835	2785	2745	2695	2655	2765	2675	372	820	500	1690	5	1	74239990	2053	-43.89	0.90	12	1.07	-63.00	3068.00	5420	20240819	-48.99	2085	20240618	32.61	3915	-29.37	20250109	2460	12.40	20250102	5420	-48.99	20240819	2085	32.61	20240618	8.71	N	084650	500	371 억	1905834	N	N	2	N	N
119	20250210	110637	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2780	45	2	1.65	2016746060	735625	94.06	2690	2795	2665	3555	1915	2735	2741.54	2.57	-127587	2835	2785	2745	2695	2655	2765	2675	372	820	500	1690	5	1	74239990	2064	-44.13	0.91	12	0.99	-63.00	3068.00	5420	20240819	-48.71	2085	20240618	33.33	3915	-28.99	20250109	2460	13.01	20250102	5420	-48.71	20240819	2085	33.33	20240618	8.71	N	084650	500	371 억	1905834	N	N	2	N	N
120	20250210	100637	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2730	-5	5	-0.18	684631380	253649	32.43	2690	2735	2665	3555	1915	2735	2699.13	2.57	27353	2835	2785	2745	2695	2655	2765	2675	372	820	500	1690	5	1	74239990	2027	-43.33	0.89	12	0.34	-63.00	3068.00	5420	20240819	-49.63	2085	20240618	30.94	3915	-30.27	20250109	2460	10.98	20250102	5420	-49.63	20240819	2085	30.94	20240618	8.71	N	084650	500	371 억	1905834	N	N	2	N	N
121	20250210	090633	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2680	-55	5	-2.01	188397420	70147	8.97	2690	2700	2670	3555	1915	2735	2685.75	2.57	-10286	2835	2785	2745	2695	2655	2765	2675	372	820	500	1690	5	1	74239990	1990	-42.54	0.87	12	0.09	-63.00	3068.00	5420	20240819	-50.55	2085	20240618	28.54	3915	-31.55	20250109	2460	8.94	20250102	5420	-50.55	20240819	2085	28.54	20240618	8.71	N	084650	500	371 억	1905834	N	N	2	N	N
122	20250207	160629	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2735	-65	5	-2.32	2080003870	761130	79.32	2790	2795	2705	3640	1960	2800	2732.75	2.65	-58426	2873	2836	2808	2771	2743	2855	2790	372	840	500	1730	5	1	74239990	2030	-43.41	0.89	12	1.03	-63.00	3068.00	5420	20240819	-49.54	2085	20240618	31.18	3915	-30.14	20250109	2460	11.18	20250102	5420	-49.54	20240819	2085	31.18	20240618	8.77	N	084650	500	371 억	1971012	N	N	2	N	N
123	20250207	150631	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2730	-70	5	-2.50	1952571540	714404	74.45	2790	2795	2705	3640	1960	2800	2733.12	2.65	-53021	2873	2836	2808	2771	2743	2855	2790	372	840	500	1730	5	1	74239990	2027	-43.33	0.89	12	0.96	-63.00	3068.00	5420	20240819	-49.63	2085	20240618	30.94	3915	-30.27	20250109	2460	10.98	20250102	5420	-49.63	20240819	2085	30.94	20240618	8.77	N	084650	500	371 억	1971012	N	N	0	N	N
124	20250207	140630	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2720	-80	5	-2.86	1824579405	667456	69.56	2790	2795	2705	3640	1960	2800	2733.60	2.65	-56693	2873	2836	2808	2771	2743	2855	2790	372	840	500	1730	5	1	74239990	2019	-43.17	0.89	12	0.90	-63.00	3068.00	5420	20240819	-49.82	2085	20240618	30.46	3915	-30.52	20250109	2460	10.57	20250102	5420	-49.82	20240819	2085	30.46	20240618	8.77	N	084650	500	371 억	1971012	N	N	0	N	N
125	20250207	130629	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2715	-85	5	-3.04	1587721685	580170	60.46	2790	2795	2710	3640	1960	2800	2736.61	2.65	-32576	2873	2836	2808	2771	2743	2855	2790	372	840	500	1730	5	1	74239990	2016	-43.10	0.88	12	0.78	-63.00	3068.00	5420	20240819	-49.91	2085	20240618	30.22	3915	-30.65	20250109	2460	10.37	20250102	5420	-49.91	20240819	2085	30.22	20240618	8.77	N	084650	500	371 억	1971012	N	N	0	N	N
126	20250207	120629	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2730	-70	5	-2.50	1260702445	459823	47.92	2790	2795	2720	3640	1960	2800	2741.67	2.65	18893	2873	2836	2808	2771	2743	2855	2790	372	840	500	1730	5	1	74239990	2027	-43.33	0.89	12	0.62	-63.00	3068.00	5420	20240819	-49.63	2085	20240618	30.94	3915	-30.27	20250109	2460	10.98	20250102	5420	-49.63	20240819	2085	30.94	20240618	8.77	N	084650	500	371 억	1971012	N	N	0	N	N
127	20250207	110627	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2730	-70	5	-2.50	1104979040	402713	41.97	2790	2795	2720	3640	1960	2800	2743.79	2.65	15562	2873	2836	2808	2771	2743	2855	2790	372	840	500	1730	5	1	74239990	2027	-43.33	0.89	12	0.54	-63.00	3068.00	5420	20240819	-49.63	2085	20240618	30.94	3915	-30.27	20250109	2460	10.98	20250102	5420	-49.63	20240819	2085	30.94	20240618	8.77	N	084650	500	371 억	1971012	N	N	0	N	N
128	20250207	100629	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2740	-60	5	-2.14	776163955	282274	29.42	2790	2795	2730	3640	1960	2800	2749.63	2.65	12927	2873	2836	2808	2771	2743	2855	2790	372	840	500	1730	5	1	74239990	2034	-43.49	0.89	12	0.38	-63.00	3068.00	5420	20240819	-49.45	2085	20240618	31.41	3915	-30.01	20250109	2460	11.38	20250102	5420	-49.45	20240819	2085	31.41	20240618	8.77	N	084650	500	371 억	1971012	N	N	0	N	N
129	20250207	090633	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2730	-70	5	-2.50	203812695	73799	7.69	2790	2795	2730	3640	1960	2800	2761.56	2.65	-14571	2873	2836	2808	2771	2743	2855	2790	372	840	500	1730	5	1	74239990	2027	-43.33	0.89	12	0.10	-63.00	3068.00	5420	20240819	-49.63	2085	20240618	30.94	3915	-30.27	20250109	2460	10.98	20250102	5420	-49.63	20240819	2085	30.94	20240618	8.77	N	084650	500	371 억	1971012	N	N	0	N	N
130	20250206	160613	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2800	20	2	0.72	2655113465	942300	113.05	2785	2845	2780	3610	1950	2780	2817.78	2.89	-174686	2863	2821	2788	2746	2713	2842	2767	372	830	500	1720	5	1	74239990	2079	-44.44	0.91	12	1.27	-63.00	3068.00	5420	20240819	-48.34	2085	20240618	34.29	3915	-28.48	20250109	2460	13.82	20250102	5420	-48.34	20240819	2085	34.29	20240618	8.89	N	084650	500	371 억	2148790	N	N	433	N	N
131	20250206	150616	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2810	30	2	1.08	2399017895	850894	102.09	2785	2845	2780	3610	1950	2780	2819.41	2.89	-134557	2863	2821	2788	2746	2713	2842	2767	372	830	500	1720	5	1	74239990	2086	-44.60	0.92	12	1.15	-63.00	3068.00	5420	20240819	-48.15	2085	20240618	34.77	3915	-28.22	20250109	2460	14.23	20250102	5420	-48.15	20240819	2085	34.77	20240618	8.89	N	084650	500	371 억	2148790	N	N	433	N	N
132	20250206	140618	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2810	30	2	1.08	2154684680	763863	91.65	2785	2845	2780	3610	1950	2780	2820.77	2.89	-103800	2863	2821	2788	2746	2713	2842	2767	372	830	500	1720	5	1	74239990	2086	-44.60	0.92	12	1.03	-63.00	3068.00	5420	20240819	-48.15	2085	20240618	34.77	3915	-28.22	20250109	2460	14.23	20250102	5420	-48.15	20240819	2085	34.77	20240618	8.89	N	084650	500	371 억	2148790	N	N	433	N	N
133	20250206	130615	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2830	50	2	1.80	1861011615	659528	79.13	2785	2845	2780	3610	1950	2780	2821.73	2.89	-84119	2863	2821	2788	2746	2713	2842	2767	372	830	500	1720	5	1	74239990	2101	-44.92	0.92	12	0.89	-63.00	3068.00	5420	20240819	-47.79	2085	20240618	35.73	3915	-27.71	20250109	2460	15.04	20250102	5420	-47.79	20240819	2085	35.73	20240618	8.89	N	084650	500	371 억	2148790	N	N	433	N	N
134	20250206	120613	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2835	55	2	1.98	1676857880	594418	71.32	2785	2845	2780	3610	1950	2780	2821.01	2.89	-60234	2863	2821	2788	2746	2713	2842	2767	372	830	500	1720	5	1	74239990	2105	-45.00	0.92	12	0.80	-63.00	3068.00	5420	20240819	-47.69	2085	20240618	35.97	3915	-27.59	20250109	2460	15.24	20250102	5420	-47.69	20240819	2085	35.97	20240618	8.89	N	084650	500	371 억	2148790	N	N	433	N	N
135	20250206	110608	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2840	60	2	2.16	1474043675	522865	62.73	2785	2845	2780	3610	1950	2780	2819.17	2.89	-42030	2863	2821	2788	2746	2713	2842	2767	372	830	500	1720	5	1	74239990	2108	-45.08	0.93	12	0.70	-63.00	3068.00	5420	20240819	-47.60	2085	20240618	36.21	3915	-27.46	20250109	2460	15.45	20250102	5420	-47.60	20240819	2085	36.21	20240618	8.89	N	084650	500	371 억	2148790	N	N	433	N	N
136	20250206	100610	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2820	40	2	1.44	823216825	292992	35.15	2785	2830	2780	3610	1950	2780	2809.69	2.89	-2716	2863	2821	2788	2746	2713	2842	2767	372	830	500	1720	5	1	74239990	2094	-44.76	0.92	12	0.39	-63.00	3068.00	5420	20240819	-47.97	2085	20240618	35.25	3915	-27.97	20250109	2460	14.63	20250102	5420	-47.97	20240819	2085	35.25	20240618	8.89	N	084650	500	371 억	2148790	N	N	433	N	N
137	20250206	090617	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2825	45	2	1.62	232406115	82921	9.95	2785	2830	2780	3610	1950	2780	2802.74	2.89	-1383	2863	2821	2788	2746	2713	2842	2767	372	830	500	1720	5	1	74239990	2097	-44.84	0.92	12	0.11	-63.00	3068.00	5420	20240819	-47.88	2085	20240618	35.49	3915	-27.84	20250109	2460	14.84	20250102	5420	-47.88	20240819	2085	35.49	20240618	8.89	N	084650	500	371 억	2148790	N	N	433	N	N
138	20250205	160607	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2780	15	2	0.54	2288575055	823895	85.70	2770	2830	2755	3590	1940	2765	2777.75	3.04	-106123	2845	2805	2745	2705	2645	2825	2725	372	825	500	1710	5	1	74239990	2064	-44.13	0.91	12	1.11	-63.00	3068.00	5420	20240819	-48.71	2085	20240618	33.33	3915	-28.99	20250109	2460	13.01	20250102	5420	-48.71	20240819	2085	33.33	20240618	9.21	N	084650	500	371 억	2256715	N	N	433	N	N
139	20250205	150610	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2770	5	2	0.18	2166100995	779753	81.11	2770	2830	2755	3590	1940	2765	2777.93	3.04	-105499	2845	2805	2745	2705	2645	2825	2725	372	825	500	1710	5	1	74239990	2056	-43.97	0.90	12	1.05	-63.00	3068.00	5420	20240819	-48.89	2085	20240618	32.85	3915	-29.25	20250109	2460	12.60	20250102	5420	-48.89	20240819	2085	32.85	20240618	9.21	N	084650	500	371 억	2256715	N	N	0	N	N
140	20250205	140610	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2775	10	2	0.36	1960017940	705563	73.39	2770	2830	2755	3590	1940	2765	2777.95	3.04	-99944	2845	2805	2745	2705	2645	2825	2725	372	825	500	1710	5	1	74239990	2060	-44.05	0.90	12	0.95	-63.00	3068.00	5420	20240819	-48.80	2085	20240618	33.09	3915	-29.12	20250109	2460	12.80	20250102	5420	-48.80	20240819	2085	33.09	20240618	9.21	N	084650	500	371 억	2256715	N	N	0	N	N
141	20250205	130609	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2790	25	2	0.90	1796282535	646595	67.26	2770	2830	2755	3590	1940	2765	2778.07	3.04	-98875	2845	2805	2745	2705	2645	2825	2725	372	825	500	1710	5	1	74239990	2071	-44.29	0.91	12	0.87	-63.00	3068.00	5420	20240819	-48.52	2085	20240618	33.81	3915	-28.74	20250109	2460	13.41	20250102	5420	-48.52	20240819	2085	33.81	20240618	9.21	N	084650	500	371 억	2256715	N	N	0	N	N
142	20250205	120610	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2790	25	2	0.90	1594009175	573965	59.70	2770	2830	2755	3590	1940	2765	2777.19	3.04	-86075	2845	2805	2745	2705	2645	2825	2725	372	825	500	1710	5	1	74239990	2071	-44.29	0.91	12	0.77	-63.00	3068.00	5420	20240819	-48.52	2085	20240618	33.81	3915	-28.74	20250109	2460	13.41	20250102	5420	-48.52	20240819	2085	33.81	20240618	9.21	N	084650	500	371 억	2256715	N	N	0	N	N
143	20250205	110609	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2765	0	3	0.00	1381349055	497401	51.74	2770	2830	2755	3590	1940	2765	2777.14	3.04	-83464	2845	2805	2745	2705	2645	2825	2725	372	825	500	1710	5	1	74239990	2053	-43.89	0.90	12	0.67	-63.00	3068.00	5420	20240819	-48.99	2085	20240618	32.61	3915	-29.37	20250109	2460	12.40	20250102	5420	-48.99	20240819	2085	32.61	20240618	9.21	N	084650	500	371 억	2256715	N	N	0	N	N
144	20250205	100615	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2760	-5	5	-0.18	1071137045	385128	40.06	2770	2830	2755	3590	1940	2765	2781.25	3.04	-77976	2845	2805	2745	2705	2645	2825	2725	372	825	500	1710	5	1	74239990	2049	-43.81	0.90	12	0.52	-63.00	3068.00	5420	20240819	-49.08	2085	20240618	32.37	3915	-29.50	20250109	2460	12.20	20250102	5420	-49.08	20240819	2085	32.37	20240618	9.21	N	084650	500	371 억	2256715	N	N	0	N	N
145	20250205	090618	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2760	-5	5	-0.18	190889205	68898	7.17	2770	2780	2760	3590	1940	2765	2770.62	3.04	-24880	2845	2805	2745	2705	2645	2825	2725	372	825	500	1710	5	1	74239990	2049	-43.81	0.90	12	0.09	-63.00	3068.00	5420	20240819	-49.08	2085	20240618	32.37	3915	-29.50	20250109	2460	12.20	20250102	5420	-49.08	20240819	2085	32.37	20240618	9.21	N	084650	500	371 억	2256715	N	N	0	N	N
146	20250204	160559	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2765	85	2	3.17	2565970805	935565	65.72	2685	2785	2685	3480	1880	2680	2742.63	2.93	71769	2800	2740	2695	2635	2590	2717	2612	372	800	500	1660	5	1	74239990	2053	-43.89	0.90	12	1.26	-63.00	3068.00	5420	20240819	-48.99	2085	20240618	32.61	3915	-29.37	20250109	2460	12.40	20250102	5420	-48.99	20240819	2085	32.61	20240618	9.29	N	084650	500	371 억	2178907	N	N	0	N	N
147	20250204	150605	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2740	60	2	2.24	2446942740	892338	62.68	2685	2785	2685	3480	1880	2680	2742.17	2.93	81943	2800	2740	2695	2635	2590	2717	2612	372	800	500	1660	5	1	74239990	2034	-43.49	0.89	12	1.20	-63.00	3068.00	5420	20240819	-49.45	2085	20240618	31.41	3915	-30.01	20250109	2460	11.38	20250102	5420	-49.45	20240819	2085	31.41	20240618	9.29	N	084650	500	371 억	2178907	N	N	0	N	N
148	20250204	140603	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2770	90	2	3.36	1994857265	727747	51.12	2685	2785	2685	3480	1880	2680	2741.14	2.93	54033	2800	2740	2695	2635	2590	2717	2612	372	800	500	1660	5	1	74239990	2056	-43.97	0.90	12	0.98	-63.00	3068.00	5420	20240819	-48.89	2085	20240618	32.85	3915	-29.25	20250109	2460	12.60	20250102	5420	-48.89	20240819	2085	32.85	20240618	9.29	N	084650	500	371 억	2178907	N	N	0	N	N
149	20250204	130604	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2760	80	2	2.99	1832144675	668897	46.98	2685	2785	2685	3480	1880	2680	2739.05	2.93	44608	2800	2740	2695	2635	2590	2717	2612	372	800	500	1660	5	1	74239990	2049	-43.81	0.90	12	0.90	-63.00	3068.00	5420	20240819	-49.08	2085	20240618	32.37	3915	-29.50	20250109	2460	12.20	20250102	5420	-49.08	20240819	2085	32.37	20240618	9.29	N	084650	500	371 억	2178907	N	N	0	N	N
150	20250204	120609	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2760	80	2	2.99	1735861840	634018	44.53	2685	2785	2685	3480	1880	2680	2737.87	2.93	40372	2800	2740	2695	2635	2590	2717	2612	372	800	500	1660	5	1	74239990	2049	-43.81	0.90	12	0.85	-63.00	3068.00	5420	20240819	-49.08	2085	20240618	32.37	3915	-29.50	20250109	2460	12.20	20250102	5420	-49.08	20240819	2085	32.37	20240618	9.29	N	084650	500	371 억	2178907	N	N	0	N	N
151	20250204	110557	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2760	80	2	2.99	1420969040	520290	36.55	2685	2770	2685	3480	1880	2680	2731.11	2.93	8206	2800	2740	2695	2635	2590	2717	2612	372	800	500	1660	5	1	74239990	2049	-43.81	0.90	12	0.70	-63.00	3068.00	5420	20240819	-49.08	2085	20240618	32.37	3915	-29.50	20250109	2460	12.20	20250102	5420	-49.08	20240819	2085	32.37	20240618	9.29	N	084650	500	371 억	2178907	N	N	0	N	N
152	20250204	100602	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2740	60	2	2.24	918003870	337841	23.73	2685	2745	2685	3480	1880	2680	2717.27	2.93	25007	2800	2740	2695	2635	2590	2717	2612	372	800	500	1660	5	1	74239990	2034	-43.49	0.89	12	0.46	-63.00	3068.00	5420	20240819	-49.45	2085	20240618	31.41	3915	-30.01	20250109	2460	11.38	20250102	5420	-49.45	20240819	2085	31.41	20240618	9.29	N	084650	500	371 억	2178907	N	N	0	N	N
153	20250204	090601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2700	20	2	0.75	251966810	93366	6.56	2685	2735	2685	3480	1880	2680	2698.70	2.93	20818	2800	2740	2695	2635	2590	2717	2612	372	800	500	1660	5	1	74239990	2004	-42.86	0.88	12	0.13	-63.00	3068.00	5420	20240819	-50.18	2085	20240618	29.50	3915	-31.03	20250109	2460	9.76	20250102	5420	-50.18	20240819	2085	29.50	20240618	9.29	N	084650	500	371 억	2178907	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History