KissMeData/084990/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160731	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2350	-90	5	-3.69	479211825	200237	490.18	2470	2470	2350	3170	1710	2440	2393.22	5.09	-46933	2503	2471	2453	2421	2403	2462	2412	230	730	500	1650	5	1	46092797	1083	-1.52	0.73	12	0.43	-1543.00	3220.00	5600	20240220	-58.04	2350	20250228	0.00	2940	-20.07	20250110	2350	0.00	20250228	5040	-53.37	20240327	2350	0.00	20250228	N	084990	500	230 억	2346995	N	N	0	N	N
3	20250228	150735	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2390	-50	5	-2.05	404828160	168768	413.14	2470	2470	2365	3170	1710	2440	2398.73	5.09	-41029	2503	2471	2453	2421	2403	2462	2412	230	730	500	1650	5	1	46092797	1102	-1.55	0.74	12	0.37	-1543.00	3220.00	5600	20240220	-57.32	2365	20250228	1.06	2940	-18.71	20250110	2365	1.06	20250228	5040	-52.58	20240327	2365	1.06	20250228	N	084990	500	230 억	2346995	N	N	0	N	N
4	20250228	140736	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2440	0	3	0.00	288182765	119769	293.19	2470	2470	2375	3170	1710	2440	2406.15	5.09	-51484	2503	2471	2453	2421	2403	2462	2412	230	730	500	1650	5	1	46092797	1125	-1.58	0.76	12	0.26	-1543.00	3220.00	5600	20240220	-56.43	2370	20250219	2.95	2940	-17.01	20250110	2370	2.95	20250219	5040	-51.59	20240327	2370	2.95	20250219	N	084990	500	230 억	2346995	N	N	0	N	N
5	20250228	130732	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-50	5	-2.05	213516035	89136	218.20	2470	2470	2375	3170	1710	2440	2395.40	5.09	-27321	2503	2471	2453	2421	2403	2462	2412	230	730	500	1650	5	1	46092797	1102	-1.55	0.74	12	0.19	-1543.00	3220.00	5600	20240220	-57.32	2370	20250219	0.84	2940	-18.71	20250110	2370	0.84	20250219	5040	-52.58	20240327	2370	0.84	20250219	N	084990	500	230 억	2346995	N	N	0	N	N
6	20250228	120730	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2385	-55	5	-2.25	174467080	72745	178.08	2470	2470	2380	3170	1710	2440	2398.34	5.09	-22378	2503	2471	2453	2421	2403	2462	2412	230	730	500	1650	5	1	46092797	1099	-1.55	0.74	12	0.16	-1543.00	3220.00	5600	20240220	-57.41	2370	20250219	0.63	2940	-18.88	20250110	2370	0.63	20250219	5040	-52.68	20240327	2370	0.63	20250219	N	084990	500	230 억	2346995	N	N	0	N	N
7	20250228	110730	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2400	-40	5	-1.64	142846655	59523	145.71	2470	2470	2380	3170	1710	2440	2399.86	5.09	-15949	2503	2471	2453	2421	2403	2462	2412	230	730	500	1650	5	1	46092797	1106	-1.56	0.75	12	0.13	-1543.00	3220.00	5600	20240220	-57.14	2370	20250219	1.27	2940	-18.37	20250110	2370	1.27	20250219	5040	-52.38	20240327	2370	1.27	20250219	N	084990	500	230 억	2346995	N	N	0	N	N
8	20250228	100728	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2415	-25	5	-1.02	68956700	28649	70.13	2470	2470	2390	3170	1710	2440	2406.95	5.09	-12866	2503	2471	2453	2421	2403	2462	2412	230	730	500	1650	5	1	46092797	1113	-1.57	0.75	12	0.06	-1543.00	3220.00	5600	20240220	-56.88	2370	20250219	1.90	2940	-17.86	20250110	2370	1.90	20250219	5040	-52.08	20240327	2370	1.90	20250219	N	084990	500	230 억	2346995	N	N	0	N	N
9	20250228	090732	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2435	-5	5	-0.20	19588795	8140	19.93	2470	2470	2400	3170	1710	2440	2406.49	5.09	-4936	2503	2471	2453	2421	2403	2462	2412	230	730	500	1650	5	1	46092797	1122	-1.58	0.76	12	0.02	-1543.00	3220.00	5600	20240220	-56.52	2370	20250219	2.74	2940	-17.18	20250110	2370	2.74	20250219	5040	-51.69	20240327	2370	2.74	20250219	N	084990	500	230 억	2346995	N	N	0	N	N
10	20250227	160725	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2440	-45	5	-1.81	100218020	40813	66.66	2465	2485	2435	3230	1740	2485	2455.54	5.08	5295	2528	2506	2473	2451	2418	2490	2435	230	745	500	1680	5	1	46092797	1125	-1.58	0.76	12	0.09	-1543.00	3220.00	5600	20240220	-56.43	2370	20250219	2.95	2940	-17.01	20250110	2370	2.95	20250219	5040	-51.59	20240327	2370	2.95	20250219	N	084990	500	230 억	2341201	N	N	0	N	N
11	20250227	150724	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2455	-30	5	-1.21	96909595	39459	64.44	2465	2485	2435	3230	1740	2485	2455.96	5.08	5784	2528	2506	2473	2451	2418	2490	2435	230	745	500	1680	5	1	46092797	1132	-1.59	0.76	12	0.09	-1543.00	3220.00	5600	20240220	-56.16	2370	20250219	3.59	2940	-16.50	20250110	2370	3.59	20250219	5040	-51.29	20240327	2370	3.59	20250219	N	084990	500	230 억	2341201	N	N	0	N	N
12	20250227	140726	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2455	-30	5	-1.21	86407080	35163	57.43	2465	2485	2435	3230	1740	2485	2457.33	5.08	5611	2528	2506	2473	2451	2418	2490	2435	230	745	500	1680	5	1	46092797	1132	-1.59	0.76	12	0.08	-1543.00	3220.00	5600	20240220	-56.16	2370	20250219	3.59	2940	-16.50	20250110	2370	3.59	20250219	5040	-51.29	20240327	2370	3.59	20250219	N	084990	500	230 억	2341201	N	N	0	N	N
13	20250227	130724	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2470	-15	5	-0.60	48330430	19674	32.13	2465	2485	2435	3230	1740	2485	2456.56	5.08	-1619	2528	2506	2473	2451	2418	2490	2435	230	745	500	1680	5	1	46092797	1138	-1.60	0.77	12	0.04	-1543.00	3220.00	5600	20240220	-55.89	2370	20250219	4.22	2940	-15.99	20250110	2370	4.22	20250219	5040	-50.99	20240327	2370	4.22	20250219	N	084990	500	230 억	2341201	N	N	0	N	N
14	20250227	120722	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2470	-15	5	-0.60	46309030	18854	30.79	2465	2485	2435	3230	1740	2485	2456.19	5.08	-1560	2528	2506	2473	2451	2418	2490	2435	230	745	500	1680	5	1	46092797	1138	-1.60	0.77	12	0.04	-1543.00	3220.00	5600	20240220	-55.89	2370	20250219	4.22	2940	-15.99	20250110	2370	4.22	20250219	5040	-50.99	20240327	2370	4.22	20250219	N	084990	500	230 억	2341201	N	N	0	N	N
15	20250227	110728	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2475	-10	5	-0.40	38410870	15639	25.54	2465	2485	2435	3230	1740	2485	2456.10	5.08	-1919	2528	2506	2473	2451	2418	2490	2435	230	745	500	1680	5	1	46092797	1141	-1.60	0.77	12	0.03	-1543.00	3220.00	5600	20240220	-55.80	2370	20250219	4.43	2940	-15.82	20250110	2370	4.43	20250219	5040	-50.89	20240327	2370	4.43	20250219	N	084990	500	230 억	2341201	N	N	0	N	N
16	20250227	100747	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2445	-40	5	-1.61	31203910	12705	20.75	2465	2485	2435	3230	1740	2485	2456.03	5.08	-1581	2528	2506	2473	2451	2418	2490	2435	230	745	500	1680	5	1	46092797	1127	-1.58	0.76	12	0.03	-1543.00	3220.00	5600	20240220	-56.34	2370	20250219	3.16	2940	-16.84	20250110	2370	3.16	20250219	5040	-51.49	20240327	2370	3.16	20250219	N	084990	500	230 억	2341201	N	N	0	N	N
17	20250227	090750	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2480	-5	5	-0.20	8753645	3549	5.80	2465	2485	2455	3230	1740	2485	2466.51	5.08	1032	2528	2506	2473	2451	2418	2490	2435	230	745	500	1680	5	1	46092797	1143	-1.61	0.77	12	0.01	-1543.00	3220.00	5600	20240220	-55.71	2370	20250219	4.64	2940	-15.65	20250110	2370	4.64	20250219	5040	-50.79	20240327	2370	4.64	20250219	N	084990	500	230 억	2341201	N	N	0	N	N
18	20250226	160724	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2485	10	2	0.40	150864375	61219	88.20	2490	2495	2440	3215	1735	2475	2464.32	5.08	-1058	2535	2505	2475	2445	2415	2505	2445	230	740	500	1680	5	1	46092797	1145	-1.61	0.77	12	0.13	-1543.00	3220.00	5600	20240220	-55.62	2370	20250219	4.85	2940	-15.48	20250110	2370	4.85	20250219	5040	-50.69	20240327	2370	4.85	20250219	N	084990	500	230 억	2342347	N	N	0	N	N
19	20250226	150727	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2480	5	2	0.20	143310360	58163	83.80	2490	2495	2440	3215	1735	2475	2463.94	5.08	-1730	2535	2505	2475	2445	2415	2505	2445	230	740	500	1680	5	1	46092797	1143	-1.61	0.77	12	0.13	-1543.00	3220.00	5600	20240220	-55.71	2370	20250219	4.64	2940	-15.65	20250110	2370	4.64	20250219	5040	-50.79	20240327	2370	4.64	20250219	N	084990	500	230 억	2342347	N	N	0	N	N
20	20250226	140726	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2460	-15	5	-0.61	116712540	47463	68.38	2490	2490	2440	3215	1735	2475	2459.02	5.08	-2995	2535	2505	2475	2445	2415	2505	2445	230	740	500	1680	5	1	46092797	1134	-1.59	0.76	12	0.10	-1543.00	3220.00	5600	20240220	-56.07	2370	20250219	3.80	2940	-16.33	20250110	2370	3.80	20250219	5040	-51.19	20240327	2370	3.80	20250219	N	084990	500	230 억	2342347	N	N	0	N	N
21	20250226	130724	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2470	-5	5	-0.20	89505550	36418	52.47	2490	2490	2440	3215	1735	2475	2457.73	5.08	-2408	2535	2505	2475	2445	2415	2505	2445	230	740	500	1680	5	1	46092797	1138	-1.60	0.77	12	0.08	-1543.00	3220.00	5600	20240220	-55.89	2370	20250219	4.22	2940	-15.99	20250110	2370	4.22	20250219	5040	-50.99	20240327	2370	4.22	20250219	N	084990	500	230 억	2342347	N	N	0	N	N
22	20250226	120725	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2460	-15	5	-0.61	77064375	31370	45.19	2490	2490	2440	3215	1735	2475	2456.63	5.08	-4900	2535	2505	2475	2445	2415	2505	2445	230	740	500	1680	5	1	46092797	1134	-1.59	0.76	12	0.07	-1543.00	3220.00	5600	20240220	-56.07	2370	20250219	3.80	2940	-16.33	20250110	2370	3.80	20250219	5040	-51.19	20240327	2370	3.80	20250219	N	084990	500	230 억	2342347	N	N	0	N	N
23	20250226	110724	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2485	10	2	0.40	69269100	28209	40.64	2490	2490	2440	3215	1735	2475	2455.57	5.08	-5667	2535	2505	2475	2445	2415	2505	2445	230	740	500	1680	5	1	46092797	1145	-1.61	0.77	12	0.06	-1543.00	3220.00	5600	20240220	-55.62	2370	20250219	4.85	2940	-15.48	20250110	2370	4.85	20250219	5040	-50.69	20240327	2370	4.85	20250219	N	084990	500	230 억	2342347	N	N	0	N	N
24	20250226	100722	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2450	-25	5	-1.01	53469190	21806	31.42	2490	2490	2440	3215	1735	2475	2452.04	5.08	-6712	2535	2505	2475	2445	2415	2505	2445	230	740	500	1680	5	1	46092797	1129	-1.59	0.76	12	0.05	-1543.00	3220.00	5600	20240220	-56.25	2370	20250219	3.38	2940	-16.67	20250110	2370	3.38	20250219	5040	-51.39	20240327	2370	3.38	20250219	N	084990	500	230 억	2342347	N	N	0	N	N
25	20250226	090729	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2470	-5	5	-0.20	544335	221	0.32	2490	2490	2455	3215	1735	2475	2463.05	5.08	36	2535	2505	2475	2445	2415	2505	2445	230	740	500	1680	5	1	46092797	1138	-1.60	0.77	12	0.00	-1543.00	3220.00	5600	20240220	-55.89	2370	20250219	4.22	2940	-15.99	20250110	2370	4.22	20250219	5040	-50.99	20240327	2370	4.22	20250219	N	084990	500	230 억	2342347	N	N	0	N	N
26	20250225	160719	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2475	-30	5	-1.20	170643490	69272	72.24	2475	2505	2445	3255	1755	2505	2463.38	5.09	-5237	2581	2542	2471	2432	2361	2562	2452	230	750	500	1700	5	1	46092797	1141	-1.60	0.77	12	0.15	-1543.00	3220.00	5600	20240220	-55.80	2370	20250219	4.43	2940	-15.82	20250110	2370	4.43	20250219	5040	-50.89	20240327	2370	4.43	20250219	N	084990	500	230 억	2347792	N	N	0	N	N
27	20250225	150720	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2455	-50	5	-2.00	163838745	66510	69.36	2475	2505	2445	3255	1755	2505	2463.37	5.09	-3568	2581	2542	2471	2432	2361	2562	2452	230	750	500	1700	5	1	46092797	1132	-1.59	0.76	12	0.14	-1543.00	3220.00	5600	20240220	-56.16	2370	20250219	3.59	2940	-16.50	20250110	2370	3.59	20250219	5040	-51.29	20240327	2370	3.59	20250219	N	084990	500	230 억	2347792	N	N	0	N	N
28	20250225	140719	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2450	-55	5	-2.20	143660740	58264	60.76	2475	2505	2445	3255	1755	2505	2465.69	5.09	-2015	2581	2542	2471	2432	2361	2562	2452	230	750	500	1700	5	1	46092797	1129	-1.59	0.76	12	0.13	-1543.00	3220.00	5600	20240220	-56.25	2370	20250219	3.38	2940	-16.67	20250110	2370	3.38	20250219	5040	-51.39	20240327	2370	3.38	20250219	N	084990	500	230 억	2347792	N	N	0	N	N
29	20250225	130722	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2465	-40	5	-1.60	108262480	43840	45.72	2475	2505	2445	3255	1755	2505	2469.49	5.09	2230	2581	2542	2471	2432	2361	2562	2452	230	750	500	1700	5	1	46092797	1136	-1.60	0.77	12	0.10	-1543.00	3220.00	5600	20240220	-55.98	2370	20250219	4.01	2940	-16.16	20250110	2370	4.01	20250219	5040	-51.09	20240327	2370	4.01	20250219	N	084990	500	230 억	2347792	N	N	0	N	N
30	20250225	120718	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2470	-35	5	-1.40	95736695	38762	40.42	2475	2505	2445	3255	1755	2505	2469.86	5.09	6381	2581	2542	2471	2432	2361	2562	2452	230	750	500	1700	5	1	46092797	1138	-1.60	0.77	12	0.08	-1543.00	3220.00	5600	20240220	-55.89	2370	20250219	4.22	2940	-15.99	20250110	2370	4.22	20250219	5040	-50.99	20240327	2370	4.22	20250219	N	084990	500	230 억	2347792	N	N	0	N	N
31	20250225	110719	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2475	-30	5	-1.20	88479815	35830	37.36	2475	2505	2445	3255	1755	2505	2469.43	5.09	8046	2581	2542	2471	2432	2361	2562	2452	230	750	500	1700	5	1	46092797	1141	-1.60	0.77	12	0.08	-1543.00	3220.00	5600	20240220	-55.80	2370	20250219	4.43	2940	-15.82	20250110	2370	4.43	20250219	5040	-50.89	20240327	2370	4.43	20250219	N	084990	500	230 억	2347792	N	N	0	N	N
32	20250225	100717	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2470	-35	5	-1.40	65975190	26769	27.92	2475	2505	2445	3255	1755	2505	2464.61	5.09	9449	2581	2542	2471	2432	2361	2562	2452	230	750	500	1700	5	1	46092797	1138	-1.60	0.77	12	0.06	-1543.00	3220.00	5600	20240220	-55.89	2370	20250219	4.22	2940	-15.99	20250110	2370	4.22	20250219	5040	-50.99	20240327	2370	4.22	20250219	N	084990	500	230 억	2347792	N	N	0	N	N
33	20250225	090723	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2505	0	3	0.00	2429015	976	1.02	2475	2505	2475	3255	1755	2505	2488.74	5.09	-488	2581	2542	2471	2432	2361	2562	2452	230	750	500	1700	5	1	46092797	1155	-1.62	0.78	12	0.00	-1543.00	3220.00	5600	20240220	-55.27	2370	20250219	5.70	2940	-14.80	20250110	2370	5.70	20250219	5040	-50.30	20240327	2370	5.70	20250219	N	084990	500	230 억	2347792	N	N	0	N	N
34	20250224	160714	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2505	75	2	3.09	233698685	94606	149.77	2400	2510	2400	3155	1705	2430	2470.19	5.10	-1406	2540	2485	2445	2390	2350	2512	2417	230	725	500	1650	5	1	46092797	1155	-1.62	0.78	12	0.21	-1543.00	3220.00	5600	20240220	-55.27	2370	20250219	5.70	2940	-14.80	20250110	2370	5.70	20250219	5040	-50.30	20240327	2370	5.70	20250219	N	084990	500	230 억	2349251	N	N	0	N	N
35	20250224	150713	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2490	60	2	2.47	215709395	87409	138.37	2400	2510	2400	3155	1705	2430	2467.82	5.10	-853	2540	2485	2445	2390	2350	2512	2417	230	725	500	1650	5	1	46092797	1148	-1.61	0.77	12	0.19	-1543.00	3220.00	5600	20240220	-55.54	2370	20250219	5.06	2940	-15.31	20250110	2370	5.06	20250219	5040	-50.60	20240327	2370	5.06	20250219	N	084990	500	230 억	2349251	N	N	0	N	N
36	20250224	140712	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2480	50	2	2.06	195153855	79165	125.32	2400	2510	2400	3155	1705	2430	2465.16	5.10	1654	2540	2485	2445	2390	2350	2512	2417	230	725	500	1650	5	1	46092797	1143	-1.61	0.77	12	0.17	-1543.00	3220.00	5600	20240220	-55.71	2370	20250219	4.64	2940	-15.65	20250110	2370	4.64	20250219	5040	-50.79	20240327	2370	4.64	20250219	N	084990	500	230 억	2349251	N	N	0	N	N
37	20250224	130715	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2485	55	2	2.26	177759540	72160	114.23	2400	2510	2400	3155	1705	2430	2463.41	5.10	4039	2540	2485	2445	2390	2350	2512	2417	230	725	500	1650	5	1	46092797	1145	-1.61	0.77	12	0.16	-1543.00	3220.00	5600	20240220	-55.62	2370	20250219	4.85	2940	-15.48	20250110	2370	4.85	20250219	5040	-50.69	20240327	2370	4.85	20250219	N	084990	500	230 억	2349251	N	N	0	N	N
38	20250224	120711	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2475	45	2	1.85	144003165	58608	92.78	2400	2505	2400	3155	1705	2430	2457.06	5.10	9832	2540	2485	2445	2390	2350	2512	2417	230	725	500	1650	5	1	46092797	1141	-1.60	0.77	12	0.13	-1543.00	3220.00	5600	20240220	-55.80	2370	20250219	4.43	2940	-15.82	20250110	2370	4.43	20250219	5040	-50.89	20240327	2370	4.43	20250219	N	084990	500	230 억	2349251	N	N	0	N	N
39	20250224	110709	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2460	30	2	1.23	135587155	55194	87.38	2400	2505	2400	3155	1705	2430	2456.56	5.10	9127	2540	2485	2445	2390	2350	2512	2417	230	725	500	1650	5	1	46092797	1134	-1.59	0.76	12	0.12	-1543.00	3220.00	5600	20240220	-56.07	2370	20250219	3.80	2940	-16.33	20250110	2370	3.80	20250219	5040	-51.19	20240327	2370	3.80	20250219	N	084990	500	230 억	2349251	N	N	0	N	N
40	20250224	100710	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2460	30	2	1.23	112120415	45582	72.16	2400	2505	2400	3155	1705	2430	2459.75	5.10	7816	2540	2485	2445	2390	2350	2512	2417	230	725	500	1650	5	1	46092797	1134	-1.59	0.76	12	0.10	-1543.00	3220.00	5600	20240220	-56.07	2370	20250219	3.80	2940	-16.33	20250110	2370	3.80	20250219	5040	-51.19	20240327	2370	3.80	20250219	N	084990	500	230 억	2349251	N	N	0	N	N
41	20250224	090716	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2440	10	2	0.41	28172925	11672	18.48	2400	2445	2400	3155	1705	2430	2413.71	5.10	2982	2540	2485	2445	2390	2350	2512	2417	230	725	500	1650	5	1	46092797	1125	-1.58	0.76	12	0.03	-1543.00	3220.00	5600	20240220	-56.43	2370	20250219	2.95	2940	-17.01	20250110	2370	2.95	20250219	5040	-51.59	20240327	2370	2.95	20250219	N	084990	500	230 억	2349251	N	N	0	N	N
42	20250221	160709	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2430	-5	5	-0.21	153355260	62636	6.87	2405	2500	2405	3165	1705	2435	2448.36	5.09	7042	2988	2711	2548	2271	2108	2630	2190	230	730	500	1650	5	1	46092797	1120	-1.57	0.75	12	0.14	-1543.00	3220.00	5600	20240220	-56.61	2370	20250219	2.53	2940	-17.35	20250110	2370	2.53	20250219	5260	-53.80	20240221	2370	2.53	20250219	N	084990	500	230 억	2348064	N	N	0	N	N
43	20250221	150712	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2445	10	2	0.41	136240020	55598	6.10	2405	2500	2405	3165	1705	2435	2450.45	5.09	7954	2988	2711	2548	2271	2108	2630	2190	230	730	500	1650	5	1	46092797	1127	-1.58	0.76	12	0.12	-1543.00	3220.00	5600	20240220	-56.34	2370	20250219	3.16	2940	-16.84	20250110	2370	3.16	20250219	5260	-53.52	20240221	2370	3.16	20250219	N	084990	500	230 억	2348064	N	N	0	N	N
44	20250221	140711	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2430	-5	5	-0.21	116821865	47626	5.23	2405	2500	2405	3165	1705	2435	2452.90	5.09	5345	2988	2711	2548	2271	2108	2630	2190	230	730	500	1650	5	1	46092797	1120	-1.57	0.75	12	0.10	-1543.00	3220.00	5600	20240220	-56.61	2370	20250219	2.53	2940	-17.35	20250110	2370	2.53	20250219	5260	-53.80	20240221	2370	2.53	20250219	N	084990	500	230 억	2348064	N	N	0	N	N
45	20250221	130709	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2445	10	2	0.41	101668510	41405	4.54	2405	2500	2405	3165	1705	2435	2455.47	5.09	4606	2988	2711	2548	2271	2108	2630	2190	230	730	500	1650	5	1	46092797	1127	-1.58	0.76	12	0.09	-1543.00	3220.00	5600	20240220	-56.34	2370	20250219	3.16	2940	-16.84	20250110	2370	3.16	20250219	5260	-53.52	20240221	2370	3.16	20250219	N	084990	500	230 억	2348064	N	N	0	N	N
46	20250221	120711	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2450	15	2	0.62	91766140	37348	4.10	2405	2500	2405	3165	1705	2435	2457.06	5.09	4041	2988	2711	2548	2271	2108	2630	2190	230	730	500	1650	5	1	46092797	1129	-1.59	0.76	12	0.08	-1543.00	3220.00	5600	20240220	-56.25	2370	20250219	3.38	2940	-16.67	20250110	2370	3.38	20250219	5260	-53.42	20240221	2370	3.38	20250219	N	084990	500	230 억	2348064	N	N	0	N	N
47	20250221	110707	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2445	10	2	0.41	83606130	34018	3.73	2405	2500	2405	3165	1705	2435	2457.71	5.09	4946	2988	2711	2548	2271	2108	2630	2190	230	730	500	1650	5	1	46092797	1127	-1.58	0.76	12	0.07	-1543.00	3220.00	5600	20240220	-56.34	2370	20250219	3.16	2940	-16.84	20250110	2370	3.16	20250219	5260	-53.52	20240221	2370	3.16	20250219	N	084990	500	230 억	2348064	N	N	0	N	N
48	20250221	100709	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2465	30	2	1.23	62640220	25470	2.79	2405	2500	2405	3165	1705	2435	2459.38	5.09	4614	2988	2711	2548	2271	2108	2630	2190	230	730	500	1650	5	1	46092797	1136	-1.60	0.77	12	0.06	-1543.00	3220.00	5600	20240220	-55.98	2370	20250219	4.01	2940	-16.16	20250110	2370	4.01	20250219	5260	-53.14	20240221	2370	4.01	20250219	N	084990	500	230 억	2348064	N	N	0	N	N
49	20250221	090710	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2480	45	2	1.85	22517590	9213	1.01	2405	2500	2405	3165	1705	2435	2444.12	5.09	-3551	2988	2711	2548	2271	2108	2630	2190	230	730	500	1650	5	1	46092797	1143	-1.61	0.77	12	0.02	-1543.00	3220.00	5600	20240220	-55.71	2370	20250219	4.64	2940	-15.65	20250110	2370	4.64	20250219	5260	-52.85	20240221	2370	4.64	20250219	N	084990	500	230 억	2348064	N	N	0	N	N
50	20250220	160706	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2435	35	2	1.46	2335902380	909771	796.42	2440	2825	2385	3120	1680	2400	2567.57	5.13	-17238	2493	2446	2408	2361	2323	2427	2342	230	720	500	1630	5	1	46092797	1122	-1.58	0.76	12	1.97	-1543.00	3220.00	6050	20240207	-59.75	2370	20250219	2.74	2940	-17.18	20250110	2370	2.74	20250219	5600	-56.52	20240220	2370	2.74	20250219	N	084990	500	230 억	2365480	N	N	0	N	N
51	20250220	150708	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2450	50	2	2.08	2280943720	887227	776.68	2440	2825	2385	3120	1680	2400	2570.87	5.13	-16923	2493	2446	2408	2361	2323	2427	2342	230	720	500	1630	5	1	46092797	1129	-1.59	0.76	12	1.92	-1543.00	3220.00	6050	20240207	-59.50	2370	20250219	3.38	2940	-16.67	20250110	2370	3.38	20250219	5600	-56.25	20240220	2370	3.38	20250219	N	084990	500	230 억	2365480	N	N	0	N	N
52	20250220	140708	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2480	80	2	3.33	2198877880	853833	747.45	2440	2825	2385	3120	1680	2400	2575.30	5.13	-7664	2493	2446	2408	2361	2323	2427	2342	230	720	500	1630	5	1	46092797	1143	-1.61	0.77	12	1.85	-1543.00	3220.00	6050	20240207	-59.01	2370	20250219	4.64	2940	-15.65	20250110	2370	4.64	20250219	5600	-55.71	20240220	2370	4.64	20250219	N	084990	500	230 억	2365480	N	N	0	N	N
53	20250220	130706	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2460	60	2	2.50	2130169790	826002	723.09	2440	2825	2385	3120	1680	2400	2578.89	5.13	-4271	2493	2446	2408	2361	2323	2427	2342	230	720	500	1630	5	1	46092797	1134	-1.59	0.76	12	1.79	-1543.00	3220.00	6050	20240207	-59.34	2370	20250219	3.80	2940	-16.33	20250110	2370	3.80	20250219	5600	-56.07	20240220	2370	3.80	20250219	N	084990	500	230 억	2365480	N	N	0	N	N
54	20250220	120706	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2475	75	2	3.12	2029464900	785212	687.38	2440	2825	2385	3120	1680	2400	2584.61	5.13	12696	2493	2446	2408	2361	2323	2427	2342	230	720	500	1630	5	1	46092797	1141	-1.60	0.77	12	1.70	-1543.00	3220.00	6050	20240207	-59.09	2370	20250219	4.43	2940	-15.82	20250110	2370	4.43	20250219	5600	-55.80	20240220	2370	4.43	20250219	N	084990	500	230 억	2365480	N	N	0	N	N
55	20250220	110706	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2520	120	2	5.00	1785276380	687631	601.95	2440	2825	2385	3120	1680	2400	2596.27	5.13	-2523	2493	2446	2408	2361	2323	2427	2342	230	720	500	1630	5	1	46092797	1162	-1.63	0.78	12	1.49	-1543.00	3220.00	6050	20240207	-58.35	2370	20250219	6.33	2940	-14.29	20250110	2370	6.33	20250219	5600	-55.00	20240220	2370	6.33	20250219	N	084990	500	230 억	2365480	N	N	0	N	N
56	20250220	100705	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-10	5	-0.42	31139030	12981	11.36	2440	2440	2385	3120	1680	2400	2398.82	5.13	-6297	2493	2446	2408	2361	2323	2427	2342	230	720	500	1630	5	1	46092797	1102	-1.55	0.74	12	0.03	-1543.00	3220.00	6050	20240207	-60.50	2370	20250219	0.84	2940	-18.71	20250110	2370	0.84	20250219	5600	-57.32	20240220	2370	0.84	20250219	N	084990	500	230 억	2365480	N	N	0	N	N
57	20250220	090710	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2405	5	2	0.21	853980	353	0.31	2440	2440	2400	3120	1680	2400	2419.21	5.13	-222	2493	2446	2408	2361	2323	2427	2342	230	720	500	1630	5	1	46092797	1109	-1.56	0.75	12	0.00	-1543.00	3220.00	6050	20240207	-60.25	2370	20250219	1.48	2940	-18.20	20250110	2370	1.48	20250219	5600	-57.05	20240220	2370	1.48	20250219	N	084990	500	230 억	2365480	N	N	0	N	N
58	20250219	160704	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2400	-25	5	-1.03	273605685	113999	75.08	2425	2455	2370	3150	1700	2425	2400.07	5.20	-30766	2588	2506	2463	2381	2338	2485	2360	230	725	500	1640	5	1	46092797	1106	-1.56	0.75	12	0.25	-1543.00	3220.00	7440	20240206	-67.74	2370	20250219	1.27	2940	-18.37	20250110	2370	1.27	20250219	5600	-57.14	20240220	2370	1.27	20250219	N	084990	500	230 억	2396353	N	N	1	N	N
59	20250219	150706	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2410	-15	5	-0.62	267694100	111538	73.46	2425	2455	2370	3150	1700	2425	2400.02	5.20	-29915	2588	2506	2463	2381	2338	2485	2360	230	725	500	1640	5	1	46092797	1111	-1.56	0.75	12	0.24	-1543.00	3220.00	7440	20240206	-67.61	2370	20250219	1.69	2940	-18.03	20250110	2370	1.69	20250219	5600	-56.96	20240220	2370	1.69	20250219	N	084990	500	230 억	2396353	N	N	1	N	N
60	20250219	140703	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2385	-40	5	-1.65	249661105	104005	68.50	2425	2455	2370	3150	1700	2425	2400.47	5.20	-25943	2588	2506	2463	2381	2338	2485	2360	230	725	500	1640	5	1	46092797	1099	-1.55	0.74	12	0.23	-1543.00	3220.00	7440	20240206	-67.94	2370	20250219	0.63	2940	-18.88	20250110	2370	0.63	20250219	5600	-57.41	20240220	2370	0.63	20250219	N	084990	500	230 억	2396353	N	N	1	N	N
61	20250219	130704	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2415	-10	5	-0.41	147267970	61118	40.25	2425	2455	2380	3150	1700	2425	2409.56	5.20	-19265	2588	2506	2463	2381	2338	2485	2360	230	725	500	1640	5	1	46092797	1113	-1.57	0.75	12	0.13	-1543.00	3220.00	7440	20240206	-67.54	2380	20250219	1.47	2940	-17.86	20250110	2380	1.47	20250219	5600	-56.88	20240220	2380	1.47	20250219	N	084990	500	230 억	2396353	N	N	1	N	N
62	20250219	120703	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2420	-5	5	-0.21	124296705	51600	33.99	2425	2455	2380	3150	1700	2425	2408.84	5.20	-14619	2588	2506	2463	2381	2338	2485	2360	230	725	500	1640	5	1	46092797	1115	-1.57	0.75	12	0.11	-1543.00	3220.00	7440	20240206	-67.47	2380	20250219	1.68	2940	-17.69	20250110	2380	1.68	20250219	5600	-56.79	20240220	2380	1.68	20250219	N	084990	500	230 억	2396353	N	N	1	N	N
63	20250219	110704	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2430	5	2	0.21	117425005	48755	32.11	2425	2455	2380	3150	1700	2425	2408.46	5.20	-12904	2588	2506	2463	2381	2338	2485	2360	230	725	500	1640	5	1	46092797	1120	-1.57	0.75	12	0.11	-1543.00	3220.00	7440	20240206	-67.34	2380	20250219	2.10	2940	-17.35	20250110	2380	2.10	20250219	5600	-56.61	20240220	2380	2.10	20250219	N	084990	500	230 억	2396353	N	N	1	N	N
64	20250219	100703	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2400	-25	5	-1.03	87121910	36136	23.80	2425	2455	2380	3150	1700	2425	2410.94	5.20	-8725	2588	2506	2463	2381	2338	2485	2360	230	725	500	1640	5	1	46092797	1106	-1.56	0.75	12	0.08	-1543.00	3220.00	7440	20240206	-67.74	2380	20250219	0.84	2940	-18.37	20250110	2380	0.84	20250219	5600	-57.14	20240220	2380	0.84	20250219	N	084990	500	230 억	2396353	N	N	1	N	N
65	20250219	090705	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2450	25	2	1.03	4534400	1860	1.23	2425	2450	2425	3150	1700	2425	2438.00	5.20	-401	2588	2506	2463	2381	2338	2485	2360	230	725	500	1640	5	1	46092797	1129	-1.59	0.76	12	0.00	-1543.00	3220.00	7440	20240206	-67.07	2420	20250218	1.24	2940	-16.67	20250110	2420	1.24	20250218	5600	-56.25	20240220	2420	1.24	20250218	N	084990	500	230 억	2396353	N	N	1	N	N
66	20250218	160702	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2425	-90	5	-3.58	371903515	151824	245.96	2515	2545	2420	3265	1765	2515	2449.57	5.37	-76670	2571	2542	2511	2482	2451	2557	2497	230	750	500	1710	5	1	46092797	1118	-1.57	0.75	12	0.33	-1543.00	3220.00	7440	20240206	-67.41	2420	20250218	0.21	2940	-17.52	20250110	2420	0.21	20250218	5600	-56.70	20240220	2420	0.21	20250218	N	084990	500	230 억	2473024	N	N	1	N	N
67	20250218	150703	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2430	-85	5	-3.38	335931540	136986	221.92	2515	2545	2420	3265	1765	2515	2452.31	5.37	-71273	2571	2542	2511	2482	2451	2557	2497	230	750	500	1710	5	1	46092797	1120	-1.57	0.75	12	0.30	-1543.00	3220.00	7440	20240206	-67.34	2420	20250218	0.41	2940	-17.35	20250110	2420	0.41	20250218	5600	-56.61	20240220	2420	0.41	20250218	N	084990	500	230 억	2473024	N	N	0	N	N
68	20250218	140704	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2445	-70	5	-2.78	263419115	107174	173.63	2515	2545	2435	3265	1765	2515	2457.86	5.37	-55825	2571	2542	2511	2482	2451	2557	2497	230	750	500	1710	5	1	46092797	1127	-1.58	0.76	12	0.23	-1543.00	3220.00	7440	20240206	-67.14	2435	20250218	0.41	2940	-16.84	20250110	2435	0.41	20250218	5600	-56.34	20240220	2435	0.41	20250218	N	084990	500	230 억	2473024	N	N	0	N	N
69	20250218	130701	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2450	-65	5	-2.58	224043880	91077	147.55	2515	2545	2435	3265	1765	2515	2459.94	5.37	-51242	2571	2542	2511	2482	2451	2557	2497	230	750	500	1710	5	1	46092797	1129	-1.59	0.76	12	0.20	-1543.00	3220.00	7440	20240206	-67.07	2435	20250218	0.62	2940	-16.67	20250110	2435	0.62	20250218	5600	-56.25	20240220	2435	0.62	20250218	N	084990	500	230 억	2473024	N	N	0	N	N
70	20250218	120703	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2455	-60	5	-2.39	178848720	72574	117.57	2515	2545	2435	3265	1765	2515	2464.36	5.37	-46482	2571	2542	2511	2482	2451	2557	2497	230	750	500	1710	5	1	46092797	1132	-1.59	0.76	12	0.16	-1543.00	3220.00	7440	20240206	-67.00	2435	20250218	0.82	2940	-16.50	20250110	2435	0.82	20250218	5600	-56.16	20240220	2435	0.82	20250218	N	084990	500	230 억	2473024	N	N	0	N	N
71	20250218	110701	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2450	-65	5	-2.58	157631235	63915	103.54	2515	2545	2435	3265	1765	2515	2466.26	5.37	-39163	2571	2542	2511	2482	2451	2557	2497	230	750	500	1710	5	1	46092797	1129	-1.59	0.76	12	0.14	-1543.00	3220.00	7440	20240206	-67.07	2435	20250218	0.62	2940	-16.67	20250110	2435	0.62	20250218	5600	-56.25	20240220	2435	0.62	20250218	N	084990	500	230 억	2473024	N	N	0	N	N
72	20250218	100701	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2460	-55	5	-2.19	81127135	32657	52.91	2515	2545	2460	3265	1765	2515	2484.22	5.37	-23217	2571	2542	2511	2482	2451	2557	2497	230	750	500	1710	5	1	46092797	1134	-1.59	0.76	12	0.07	-1543.00	3220.00	7440	20240206	-66.94	2460	20250218	0.00	2940	-16.33	20250110	2460	0.00	20250218	5600	-56.07	20240220	2460	0.00	20250218	N	084990	500	230 억	2473024	N	N	0	N	N
73	20250218	090703	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2495	-20	5	-0.80	8772710	3493	5.66	2515	2545	2495	3265	1765	2515	2511.51	5.37	-2382	2571	2542	2511	2482	2451	2557	2497	230	750	500	1710	5	1	46092797	1150	-1.62	0.77	12	0.01	-1543.00	3220.00	7440	20240206	-66.47	2480	20250217	0.60	2940	-15.14	20250110	2480	0.60	20250217	5600	-55.45	20240220	2480	0.60	20250217	N	084990	500	230 억	2473024	N	N	0	N	N
74	20250217	160701	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2515	0	3	0.00	154728385	61685	56.50	2480	2540	2480	3265	1765	2515	2508.36	5.35	6297	2608	2561	2528	2481	2448	2545	2465	230	750	500	1710	5	1	46092797	1159	-1.63	0.78	12	0.13	-1543.00	3220.00	7440	20240206	-66.20	2480	20250217	1.41	2940	-14.46	20250110	2480	1.41	20250217	5600	-55.09	20240220	2480	1.41	20250217	N	084990	500	230 억	2466728	N	N	0	N	N
75	20250217	150700	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2510	-5	5	-0.20	141839285	56555	51.80	2480	2540	2480	3265	1765	2515	2507.99	5.35	8683	2608	2561	2528	2481	2448	2545	2465	230	750	500	1710	5	1	46092797	1157	-1.63	0.78	12	0.12	-1543.00	3220.00	7440	20240206	-66.26	2480	20250217	1.21	2940	-14.63	20250110	2480	1.21	20250217	5600	-55.18	20240220	2480	1.21	20250217	N	084990	500	230 억	2466728	N	N	0	N	N
76	20250217	140700	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2520	5	2	0.20	126697030	50508	46.26	2480	2540	2480	3265	1765	2515	2508.45	5.35	7754	2608	2561	2528	2481	2448	2545	2465	230	750	500	1710	5	1	46092797	1162	-1.63	0.78	12	0.11	-1543.00	3220.00	7440	20240206	-66.13	2480	20250217	1.61	2940	-14.29	20250110	2480	1.61	20250217	5600	-55.00	20240220	2480	1.61	20250217	N	084990	500	230 억	2466728	N	N	0	N	N
77	20250217	130701	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2520	5	2	0.20	123914960	49402	45.25	2480	2540	2480	3265	1765	2515	2508.30	5.35	7773	2608	2561	2528	2481	2448	2545	2465	230	750	500	1710	5	1	46092797	1162	-1.63	0.78	12	0.11	-1543.00	3220.00	7440	20240206	-66.13	2480	20250217	1.61	2940	-14.29	20250110	2480	1.61	20250217	5600	-55.00	20240220	2480	1.61	20250217	N	084990	500	230 억	2466728	N	N	0	N	N
78	20250217	120702	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2520	5	2	0.20	114792540	45789	41.94	2480	2540	2480	3265	1765	2515	2506.99	5.35	6953	2608	2561	2528	2481	2448	2545	2465	230	750	500	1710	5	1	46092797	1162	-1.63	0.78	12	0.10	-1543.00	3220.00	7440	20240206	-66.13	2480	20250217	1.61	2940	-14.29	20250110	2480	1.61	20250217	5600	-55.00	20240220	2480	1.61	20250217	N	084990	500	230 억	2466728	N	N	0	N	N
79	20250217	110701	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2510	-5	5	-0.20	70771530	28354	25.97	2480	2520	2480	3265	1765	2515	2496.00	5.35	3557	2608	2561	2528	2481	2448	2545	2465	230	750	500	1710	5	1	46092797	1157	-1.63	0.78	12	0.06	-1543.00	3220.00	7440	20240206	-66.26	2480	20250217	1.21	2940	-14.63	20250110	2480	1.21	20250217	5600	-55.18	20240220	2480	1.21	20250217	N	084990	500	230 억	2466728	N	N	0	N	N
80	20250217	100659	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2510	-5	5	-0.20	58820670	23599	21.62	2480	2515	2480	3265	1765	2515	2492.51	5.35	2914	2608	2561	2528	2481	2448	2545	2465	230	750	500	1710	5	1	46092797	1157	-1.63	0.78	12	0.05	-1543.00	3220.00	7440	20240206	-66.26	2480	20250217	1.21	2940	-14.63	20250110	2480	1.21	20250217	5600	-55.18	20240220	2480	1.21	20250217	N	084990	500	230 억	2466728	N	N	0	N	N
81	20250217	090700	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2510	-5	5	-0.20	21712010	8746	8.01	2480	2510	2480	3265	1765	2515	2482.51	5.35	2277	2608	2561	2528	2481	2448	2545	2465	230	750	500	1710	5	1	46092797	1157	-1.63	0.78	12	0.02	-1543.00	3220.00	7440	20240206	-66.26	2480	20250217	1.21	2940	-14.63	20250110	2480	1.21	20250217	5600	-55.18	20240220	2480	1.21	20250217	N	084990	500	230 억	2466728	N	N	0	N	N
82	20250214	160657	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2515	-30	5	-1.18	273314020	108851	243.91	2575	2575	2495	3305	1785	2545	2510.90	5.42	-32766	2605	2575	2550	2520	2495	2562	2507	230	760	500	1730	5	1	46092797	1159	-1.63	0.78	12	0.24	-1543.00	3220.00	7440	20240206	-66.20	2495	20250214	0.80	2940	-14.46	20250110	2495	0.80	20250214	5600	-55.09	20240220	2495	0.80	20250214	N	084990	500	230 억	2499556	N	N	0	N	N
83	20250214	150655	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2515	-30	5	-1.18	269704295	107413	240.69	2575	2575	2495	3305	1785	2545	2510.91	5.42	-31954	2605	2575	2550	2520	2495	2562	2507	230	760	500	1730	5	1	46092797	1159	-1.63	0.78	12	0.23	-1543.00	3220.00	7440	20240206	-66.20	2495	20250214	0.80	2940	-14.46	20250110	2495	0.80	20250214	5600	-55.09	20240220	2495	0.80	20250214	N	084990	500	230 억	2499556	N	N	0	N	N
84	20250214	140656	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2520	-25	5	-0.98	239174360	95251	213.44	2575	2575	2495	3305	1785	2545	2510.99	5.42	-30696	2605	2575	2550	2520	2495	2562	2507	230	760	500	1730	5	1	46092797	1162	-1.63	0.78	12	0.21	-1543.00	3220.00	7440	20240206	-66.13	2495	20250214	1.00	2940	-14.29	20250110	2495	1.00	20250214	5600	-55.00	20240220	2495	1.00	20250214	N	084990	500	230 억	2499556	N	N	0	N	N
85	20250214	130659	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2515	-30	5	-1.18	177487640	70708	158.44	2575	2575	2500	3305	1785	2545	2510.15	5.42	-20019	2605	2575	2550	2520	2495	2562	2507	230	760	500	1730	5	1	46092797	1159	-1.63	0.78	12	0.15	-1543.00	3220.00	7440	20240206	-66.20	2500	20250214	0.60	2940	-14.46	20250110	2500	0.60	20250214	5600	-55.09	20240220	2500	0.60	20250214	N	084990	500	230 억	2499556	N	N	0	N	N
86	20250214	120656	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2515	-30	5	-1.18	146610880	58377	130.81	2575	2575	2500	3305	1785	2545	2511.45	5.42	-19472	2605	2575	2550	2520	2495	2562	2507	230	760	500	1730	5	1	46092797	1159	-1.63	0.78	12	0.13	-1543.00	3220.00	7440	20240206	-66.20	2500	20250214	0.60	2940	-14.46	20250110	2500	0.60	20250214	5600	-55.09	20240220	2500	0.60	20250214	N	084990	500	230 억	2499556	N	N	0	N	N
87	20250214	110653	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2510	-35	5	-1.38	141830290	56476	126.55	2575	2575	2500	3305	1785	2545	2511.34	5.42	-18725	2605	2575	2550	2520	2495	2562	2507	230	760	500	1730	5	1	46092797	1157	-1.63	0.78	12	0.12	-1543.00	3220.00	7440	20240206	-66.26	2500	20250214	0.40	2940	-14.63	20250110	2500	0.40	20250214	5600	-55.18	20240220	2500	0.40	20250214	N	084990	500	230 억	2499556	N	N	0	N	N
88	20250214	100655	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2510	-35	5	-1.38	71813795	28496	63.85	2575	2575	2500	3305	1785	2545	2520.14	5.42	-10962	2605	2575	2550	2520	2495	2562	2507	230	760	500	1730	5	1	46092797	1157	-1.63	0.78	12	0.06	-1543.00	3220.00	7440	20240206	-66.26	2500	20250214	0.40	2940	-14.63	20250110	2500	0.40	20250214	5600	-55.18	20240220	2500	0.40	20250214	N	084990	500	230 억	2499556	N	N	0	N	N
89	20250214	090658	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2575	30	2	1.18	38600	15	0.03	2575	2575	2570	3305	1785	2545	2573.33	5.42	0	2605	2575	2550	2520	2495	2562	2507	230	760	500	1730	5	1	46092797	1187	-1.67	0.80	12	0.00	-1543.00	3220.00	7440	20240206	-65.39	2500	20241209	3.00	2940	-12.41	20250110	2510	2.59	20250204	5600	-54.02	20240220	2500	3.00	20241209	N	084990	500	230 억	2499556	N	N	0	N	N
90	20250213	160651	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2545	-30	5	-1.17	113291085	44627	58.89	2555	2580	2525	3345	1805	2575	2538.62	5.45	-13186	2738	2656	2588	2506	2438	2622	2472	230	770	500	1750	5	1	46092797	1173	-1.65	0.79	12	0.10	-1543.00	3220.00	7440	20240206	-65.79	2500	20241209	1.80	2940	-13.44	20250110	2510	1.39	20250204	5600	-54.55	20240220	2500	1.80	20241209	N	084990	500	230 억	2512743	N	N	1	N	N
91	20250213	150651	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2540	-35	5	-1.36	108190310	42618	56.24	2555	2580	2525	3345	1805	2575	2538.61	5.45	-12031	2738	2656	2588	2506	2438	2622	2472	230	770	500	1750	5	1	46092797	1171	-1.65	0.79	12	0.09	-1543.00	3220.00	7440	20240206	-65.86	2500	20241209	1.60	2940	-13.61	20250110	2510	1.20	20250204	5600	-54.64	20240220	2500	1.60	20241209	N	084990	500	230 억	2512743	N	N	1	N	N
92	20250213	140650	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2540	-35	5	-1.36	92629280	36477	48.13	2555	2580	2525	3345	1805	2575	2539.39	5.45	-9547	2738	2656	2588	2506	2438	2622	2472	230	770	500	1750	5	1	46092797	1171	-1.65	0.79	12	0.08	-1543.00	3220.00	7440	20240206	-65.86	2500	20241209	1.60	2940	-13.61	20250110	2510	1.20	20250204	5600	-54.64	20240220	2500	1.60	20241209	N	084990	500	230 억	2512743	N	N	1	N	N
93	20250213	130650	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2530	-45	5	-1.75	79914450	31459	41.51	2555	2580	2525	3345	1805	2575	2540.27	5.45	-8078	2738	2656	2588	2506	2438	2622	2472	230	770	500	1750	5	1	46092797	1166	-1.64	0.79	12	0.07	-1543.00	3220.00	7440	20240206	-65.99	2500	20241209	1.20	2940	-13.95	20250110	2510	0.80	20250204	5600	-54.82	20240220	2500	1.20	20241209	N	084990	500	230 억	2512743	N	N	1	N	N
94	20250213	120650	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2530	-45	5	-1.75	65032370	25577	33.75	2555	2580	2530	3345	1805	2575	2542.61	5.45	-6048	2738	2656	2588	2506	2438	2622	2472	230	770	500	1750	5	1	46092797	1166	-1.64	0.79	12	0.06	-1543.00	3220.00	7440	20240206	-65.99	2500	20241209	1.20	2940	-13.95	20250110	2510	0.80	20250204	5600	-54.82	20240220	2500	1.20	20241209	N	084990	500	230 억	2512743	N	N	1	N	N
95	20250213	110647	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2535	-40	5	-1.55	50134995	19704	26.00	2555	2580	2535	3345	1805	2575	2544.41	5.45	-4149	2738	2656	2588	2506	2438	2622	2472	230	770	500	1750	5	1	46092797	1168	-1.64	0.79	12	0.04	-1543.00	3220.00	7440	20240206	-65.93	2500	20241209	1.40	2940	-13.78	20250110	2510	1.00	20250204	5600	-54.73	20240220	2500	1.40	20241209	N	084990	500	230 억	2512743	N	N	1	N	N
96	20250213	100651	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2545	-30	5	-1.17	22408185	8797	11.61	2555	2580	2535	3345	1805	2575	2547.25	5.45	-1567	2738	2656	2588	2506	2438	2622	2472	230	770	500	1750	5	1	46092797	1173	-1.65	0.79	12	0.02	-1543.00	3220.00	7440	20240206	-65.79	2500	20241209	1.80	2940	-13.44	20250110	2510	1.39	20250204	5600	-54.55	20240220	2500	1.80	20241209	N	084990	500	230 억	2512743	N	N	1	N	N
97	20250213	090647	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2580	5	2	0.19	662005	258	0.34	2555	2580	2555	3345	1805	2575	2565.91	5.45	119	2738	2656	2588	2506	2438	2622	2472	230	770	500	1750	5	1	46092797	1189	-1.67	0.80	12	0.00	-1543.00	3220.00	7440	20240206	-65.32	2500	20241209	3.20	2940	-12.24	20250110	2510	2.79	20250204	5600	-53.93	20240220	2500	3.20	20241209	N	084990	500	230 억	2512743	N	N	1	N	N
98	20250212	160645	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2575	10	2	0.39	192475690	75699	304.23	2580	2670	2520	3330	1800	2565	2542.64	5.48	-11589	2588	2576	2558	2546	2528	2580	2550	230	765	500	1740	5	1	46092797	1187	-1.67	0.80	12	0.16	-1543.00	3220.00	7440	20240206	-65.39	2500	20241209	3.00	2940	-12.41	20250110	2510	2.59	20250204	5600	-54.02	20240220	2500	3.00	20241209	N	084990	500	230 억	2524333	N	N	1	N	N
99	20250212	150645	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2560	-5	5	-0.19	163234665	64287	258.37	2580	2670	2520	3330	1800	2565	2539.16	5.48	-11148	2588	2576	2558	2546	2528	2580	2550	230	765	500	1740	5	1	46092797	1180	-1.66	0.80	12	0.14	-1543.00	3220.00	7440	20240206	-65.59	2500	20241209	2.40	2940	-12.93	20250110	2510	1.99	20250204	5600	-54.29	20240220	2500	2.40	20241209	N	084990	500	230 억	2524333	N	N	3	N	N
100	20250212	140646	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2545	-20	5	-0.78	103283405	40840	164.13	2580	2580	2520	3330	1800	2565	2528.98	5.48	-8524	2588	2576	2558	2546	2528	2580	2550	230	765	500	1740	5	1	46092797	1173	-1.65	0.79	12	0.09	-1543.00	3220.00	7440	20240206	-65.79	2500	20241209	1.80	2940	-13.44	20250110	2510	1.39	20250204	5600	-54.55	20240220	2500	1.80	20241209	N	084990	500	230 억	2524333	N	N	3	N	N
101	20250212	130648	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2530	-35	5	-1.36	89893240	35573	142.97	2580	2580	2520	3330	1800	2565	2527.01	5.48	-6935	2588	2576	2558	2546	2528	2580	2550	230	765	500	1740	5	1	46092797	1166	-1.64	0.79	12	0.08	-1543.00	3220.00	7440	20240206	-65.99	2500	20241209	1.20	2940	-13.95	20250110	2510	0.80	20250204	5600	-54.82	20240220	2500	1.20	20241209	N	084990	500	230 억	2524333	N	N	3	N	N
102	20250212	120646	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2535	-30	5	-1.17	68962540	27282	109.65	2580	2580	2520	3330	1800	2565	2527.77	5.48	-5845	2588	2576	2558	2546	2528	2580	2550	230	765	500	1740	5	1	46092797	1168	-1.64	0.79	12	0.06	-1543.00	3220.00	7440	20240206	-65.93	2500	20241209	1.40	2940	-13.78	20250110	2510	1.00	20250204	5600	-54.73	20240220	2500	1.40	20241209	N	084990	500	230 억	2524333	N	N	3	N	N
103	20250212	110644	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2525	-40	5	-1.56	51894450	20530	82.51	2580	2580	2520	3330	1800	2565	2527.74	5.48	-4793	2588	2576	2558	2546	2528	2580	2550	230	765	500	1740	5	1	46092797	1164	-1.64	0.78	12	0.04	-1543.00	3220.00	7440	20240206	-66.06	2500	20241209	1.00	2940	-14.12	20250110	2510	0.60	20250204	5600	-54.91	20240220	2500	1.00	20241209	N	084990	500	230 억	2524333	N	N	3	N	N
104	20250212	100645	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2535	-30	5	-1.17	34490940	13634	54.79	2580	2580	2520	3330	1800	2565	2529.77	5.48	-3627	2588	2576	2558	2546	2528	2580	2550	230	765	500	1740	5	1	46092797	1168	-1.64	0.79	12	0.03	-1543.00	3220.00	7440	20240206	-65.93	2500	20241209	1.40	2940	-13.78	20250110	2510	1.00	20250204	5600	-54.73	20240220	2500	1.40	20241209	N	084990	500	230 억	2524333	N	N	3	N	N
105	20250212	090648	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2525	-40	5	-1.56	6280100	2470	9.93	2580	2580	2525	3330	1800	2565	2542.55	5.48	-605	2588	2576	2558	2546	2528	2580	2550	230	765	500	1740	5	1	46092797	1164	-1.64	0.78	12	0.01	-1543.00	3220.00	7440	20240206	-66.06	2500	20241209	1.00	2940	-14.12	20250110	2510	0.60	20250204	5600	-54.91	20240220	2500	1.00	20241209	N	084990	500	230 억	2524333	N	N	3	N	N
106	20250211	160647	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2565	0	3	0.00	63587055	24879	39.42	2565	2570	2540	3330	1800	2565	2555.85	5.49	-6572	2651	2607	2561	2517	2471	2585	2495	230	765	500	1740	5	1	46092797	1182	-1.66	0.80	12	0.05	-1543.00	3220.00	7440	20240206	-65.52	2500	20241209	2.60	2940	-12.76	20250110	2510	2.19	20250204	5600	-54.20	20240220	2500	2.60	20241209	N	084990	500	230 억	2530903	N	N	3	N	N
107	20250211	150646	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2560	-5	5	-0.19	61002000	23869	37.82	2565	2570	2540	3330	1800	2565	2555.70	5.49	-6403	2651	2607	2561	2517	2471	2585	2495	230	765	500	1740	5	1	46092797	1180	-1.66	0.80	12	0.05	-1543.00	3220.00	7440	20240206	-65.59	2500	20241209	2.40	2940	-12.93	20250110	2510	1.99	20250204	5600	-54.29	20240220	2500	2.40	20241209	N	084990	500	230 억	2530903	N	N	0	N	N
108	20250211	140647	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2560	-5	5	-0.19	48151930	18851	29.87	2565	2570	2540	3330	1800	2565	2554.34	5.49	-5730	2651	2607	2561	2517	2471	2585	2495	230	765	500	1740	5	1	46092797	1180	-1.66	0.80	12	0.04	-1543.00	3220.00	7440	20240206	-65.59	2500	20241209	2.40	2940	-12.93	20250110	2510	1.99	20250204	5600	-54.29	20240220	2500	2.40	20241209	N	084990	500	230 억	2530903	N	N	0	N	N
109	20250211	130646	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2560	-5	5	-0.19	44457440	17406	27.58	2565	2570	2540	3330	1800	2565	2554.14	5.49	-5492	2651	2607	2561	2517	2471	2585	2495	230	765	500	1740	5	1	46092797	1180	-1.66	0.80	12	0.04	-1543.00	3220.00	7440	20240206	-65.59	2500	20241209	2.40	2940	-12.93	20250110	2510	1.99	20250204	5600	-54.29	20240220	2500	2.40	20241209	N	084990	500	230 억	2530903	N	N	0	N	N
110	20250211	120645	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2545	-20	5	-0.78	37378950	14632	23.19	2565	2570	2540	3330	1800	2565	2554.60	5.49	-5002	2651	2607	2561	2517	2471	2585	2495	230	765	500	1740	5	1	46092797	1173	-1.65	0.79	12	0.03	-1543.00	3220.00	7440	20240206	-65.79	2500	20241209	1.80	2940	-13.44	20250110	2510	1.39	20250204	5600	-54.55	20240220	2500	1.80	20241209	N	084990	500	230 억	2530903	N	N	0	N	N
111	20250211	110646	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2550	-15	5	-0.58	28103635	10996	17.42	2565	2570	2540	3330	1800	2565	2555.81	5.49	-4622	2651	2607	2561	2517	2471	2585	2495	230	765	500	1740	5	1	46092797	1175	-1.65	0.79	12	0.02	-1543.00	3220.00	7440	20240206	-65.73	2500	20241209	2.00	2940	-13.27	20250110	2510	1.59	20250204	5600	-54.46	20240220	2500	2.00	20241209	N	084990	500	230 억	2530903	N	N	0	N	N
112	20250211	100647	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2560	-5	5	-0.19	13509095	5296	8.39	2565	2565	2540	3330	1800	2565	2550.81	5.49	-2228	2651	2607	2561	2517	2471	2585	2495	230	765	500	1740	5	1	46092797	1180	-1.66	0.80	12	0.01	-1543.00	3220.00	7440	20240206	-65.59	2500	20241209	2.40	2940	-12.93	20250110	2510	1.99	20250204	5600	-54.29	20240220	2500	2.40	20241209	N	084990	500	230 억	2530903	N	N	0	N	N
113	20250211	090648	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2540	-25	5	-0.97	3361450	1318	2.09	2565	2565	2540	3330	1800	2565	2550.42	5.49	-84	2651	2607	2561	2517	2471	2585	2495	230	765	500	1740	5	1	46092797	1171	-1.65	0.79	12	0.00	-1543.00	3220.00	7440	20240206	-65.86	2500	20241209	1.60	2940	-13.61	20250110	2510	1.20	20250204	5600	-54.64	20240220	2500	1.60	20241209	N	084990	500	230 억	2530903	N	N	0	N	N
114	20250210	160642	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2565	-40	5	-1.54	160755950	63108	220.77	2585	2605	2515	3385	1825	2605	2547.31	5.56	-17845	2725	2665	2620	2560	2515	2642	2537	230	780	500	1770	5	1	46092797	1182	-1.66	0.80	12	0.14	-1543.00	3220.00	7440	20240206	-65.52	2500	20241209	2.60	2940	-12.76	20250110	2510	2.19	20250204	5600	-54.20	20240220	2500	2.60	20241209	N	084990	500	230 억	2561237	N	N	0	N	N
115	20250210	150642	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2560	-45	5	-1.73	155214485	60939	213.18	2585	2605	2515	3385	1825	2605	2547.05	5.56	-16016	2725	2665	2620	2560	2515	2642	2537	230	780	500	1770	5	1	46092797	1180	-1.66	0.80	12	0.13	-1543.00	3220.00	7440	20240206	-65.59	2500	20241209	2.40	2940	-12.93	20250110	2510	1.99	20250204	5600	-54.29	20240220	2500	2.40	20241209	N	084990	500	230 억	2561237	N	N	0	N	N
116	20250210	140641	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2555	-50	5	-1.92	152952785	60053	210.08	2585	2605	2515	3385	1825	2605	2546.96	5.56	-15750	2725	2665	2620	2560	2515	2642	2537	230	780	500	1770	5	1	46092797	1178	-1.66	0.79	12	0.13	-1543.00	3220.00	7440	20240206	-65.66	2500	20241209	2.20	2940	-13.10	20250110	2510	1.79	20250204	5600	-54.38	20240220	2500	2.20	20241209	N	084990	500	230 억	2561237	N	N	0	N	N
117	20250210	130643	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2545	-60	5	-2.30	145924020	57296	200.43	2585	2605	2515	3385	1825	2605	2546.84	5.56	-15096	2725	2665	2620	2560	2515	2642	2537	230	780	500	1770	5	1	46092797	1173	-1.65	0.79	12	0.12	-1543.00	3220.00	7440	20240206	-65.79	2500	20241209	1.80	2940	-13.44	20250110	2510	1.39	20250204	5600	-54.55	20240220	2500	1.80	20241209	N	084990	500	230 억	2561237	N	N	0	N	N
118	20250210	120640	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2550	-55	5	-2.11	128565410	50467	176.54	2585	2605	2515	3385	1825	2605	2547.51	5.56	-13649	2725	2665	2620	2560	2515	2642	2537	230	780	500	1770	5	1	46092797	1175	-1.65	0.79	12	0.11	-1543.00	3220.00	7440	20240206	-65.73	2500	20241209	2.00	2940	-13.27	20250110	2510	1.59	20250204	5600	-54.46	20240220	2500	2.00	20241209	N	084990	500	230 억	2561237	N	N	0	N	N
119	20250210	110638	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2570	-35	5	-1.34	120273470	47219	165.18	2585	2605	2515	3385	1825	2605	2547.14	5.56	-13225	2725	2665	2620	2560	2515	2642	2537	230	780	500	1770	5	1	46092797	1185	-1.67	0.80	12	0.10	-1543.00	3220.00	7440	20240206	-65.46	2500	20241209	2.80	2940	-12.59	20250110	2510	2.39	20250204	5600	-54.11	20240220	2500	2.80	20241209	N	084990	500	230 억	2561237	N	N	0	N	N
120	20250210	100638	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2570	-35	5	-1.34	77810365	30490	106.66	2585	2605	2515	3385	1825	2605	2552.00	5.56	-12073	2725	2665	2620	2560	2515	2642	2537	230	780	500	1770	5	1	46092797	1185	-1.67	0.80	12	0.07	-1543.00	3220.00	7440	20240206	-65.46	2500	20241209	2.80	2940	-12.59	20250110	2510	2.39	20250204	5600	-54.11	20240220	2500	2.80	20241209	N	084990	500	230 억	2561237	N	N	0	N	N
121	20250210	090635	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2550	-55	5	-2.11	4670730	1821	6.37	2585	2590	2550	3385	1825	2605	2564.93	5.56	-1440	2725	2665	2620	2560	2515	2642	2537	230	780	500	1770	5	1	46092797	1175	-1.65	0.79	12	0.00	-1543.00	3220.00	7440	20240206	-65.73	2500	20241209	2.00	2940	-13.27	20250110	2510	1.59	20250204	5600	-54.46	20240220	2500	2.00	20241209	N	084990	500	230 억	2561237	N	N	0	N	N
122	20250207	160631	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2605	-75	5	-2.80	74672730	28562	112.26	2680	2680	2575	3480	1880	2680	2614.41	5.57	-8088	2713	2696	2663	2646	2613	2705	2655	230	800	500	1820	5	1	46092797	1201	-1.69	0.81	12	0.06	-1543.00	3220.00	7440	20240206	-64.99	2500	20241209	4.20	2940	-11.39	20250110	2510	3.78	20250204	6050	-56.94	20240207	2500	4.20	20241209	N	084990	500	230 억	2568940	N	N	1	N	N
123	20250207	150633	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2620	-60	5	-2.24	70704805	27041	106.28	2680	2680	2575	3480	1880	2680	2614.73	5.57	-7183	2713	2696	2663	2646	2613	2705	2655	230	800	500	1820	5	1	46092797	1208	-1.70	0.81	12	0.06	-1543.00	3220.00	7440	20240206	-64.78	2500	20241209	4.80	2940	-10.88	20250110	2510	4.38	20250204	6050	-56.69	20240207	2500	4.80	20241209	N	084990	500	230 억	2568940	N	N	1	N	N
124	20250207	140632	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2605	-75	5	-2.80	60947735	23295	91.56	2680	2680	2575	3480	1880	2680	2616.34	5.57	-6144	2713	2696	2663	2646	2613	2705	2655	230	800	500	1820	5	1	46092797	1201	-1.69	0.81	12	0.05	-1543.00	3220.00	7440	20240206	-64.99	2500	20241209	4.20	2940	-11.39	20250110	2510	3.78	20250204	6050	-56.94	20240207	2500	4.20	20241209	N	084990	500	230 억	2568940	N	N	1	N	N
125	20250207	130631	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2615	-65	5	-2.43	48797115	18635	73.24	2680	2680	2575	3480	1880	2680	2618.57	5.57	-4463	2713	2696	2663	2646	2613	2705	2655	230	800	500	1820	5	1	46092797	1205	-1.69	0.81	12	0.04	-1543.00	3220.00	7440	20240206	-64.85	2500	20241209	4.60	2940	-11.05	20250110	2510	4.18	20250204	6050	-56.78	20240207	2500	4.60	20241209	N	084990	500	230 억	2568940	N	N	1	N	N
126	20250207	120631	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2620	-60	5	-2.24	35517660	13581	53.38	2680	2680	2575	3480	1880	2680	2615.25	5.57	-1725	2713	2696	2663	2646	2613	2705	2655	230	800	500	1820	5	1	46092797	1208	-1.70	0.81	12	0.03	-1543.00	3220.00	7440	20240206	-64.78	2500	20241209	4.80	2940	-10.88	20250110	2510	4.38	20250204	6050	-56.69	20240207	2500	4.80	20241209	N	084990	500	230 억	2568940	N	N	1	N	N
127	20250207	110629	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2610	-70	5	-2.61	33895030	12960	50.94	2680	2680	2575	3480	1880	2680	2615.36	5.57	-1697	2713	2696	2663	2646	2613	2705	2655	230	800	500	1820	5	1	46092797	1203	-1.69	0.81	12	0.03	-1543.00	3220.00	7440	20240206	-64.92	2500	20241209	4.40	2940	-11.22	20250110	2510	3.98	20250204	6050	-56.86	20240207	2500	4.40	20241209	N	084990	500	230 억	2568940	N	N	1	N	N
128	20250207	100630	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2625	-55	5	-2.05	14277935	5454	21.44	2680	2680	2575	3480	1880	2680	2617.88	5.57	-143	2713	2696	2663	2646	2613	2705	2655	230	800	500	1820	5	1	46092797	1210	-1.70	0.82	12	0.01	-1543.00	3220.00	7440	20240206	-64.72	2500	20241209	5.00	2940	-10.71	20250110	2510	4.58	20250204	6050	-56.61	20240207	2500	5.00	20241209	N	084990	500	230 억	2568940	N	N	1	N	N
129	20250207	090634	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2640	-40	5	-1.49	156475	59	0.23	2680	2680	2635	3480	1880	2680	2652.12	5.57	-16	2713	2696	2663	2646	2613	2705	2655	230	800	500	1820	5	1	46092797	1217	-1.71	0.82	12	0.00	-1543.00	3220.00	7440	20240206	-64.52	2500	20241209	5.60	2940	-10.20	20250110	2510	5.18	20250204	6050	-56.36	20240207	2500	5.60	20241209	N	084990	500	230 억	2568940	N	N	1	N	N
130	20250206	160615	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2680	0	3	0.00	67281515	25443	45.99	2680	2680	2630	3480	1880	2680	2644.40	5.57	6186	2753	2716	2668	2631	2583	2735	2650	230	800	500	1820	5	1	46092797	1235	-1.74	0.83	12	0.06	-1543.00	3220.00	7440	20240206	-63.98	2500	20241209	7.20	2940	-8.84	20250110	2510	6.77	20250204	7440	-63.98	20240206	2500	7.20	20241209	N	084990	500	230 억	2565546	N	N	1	N	N
131	20250206	150618	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2675	-5	5	-0.19	65092775	24623	44.51	2680	2680	2630	3480	1880	2680	2643.58	5.57	5741	2753	2716	2668	2631	2583	2735	2650	230	800	500	1820	5	1	46092797	1233	-1.73	0.83	12	0.05	-1543.00	3220.00	7440	20240206	-64.05	2500	20241209	7.00	2940	-9.01	20250110	2510	6.57	20250204	7440	-64.05	20240206	2500	7.00	20241209	N	084990	500	230 억	2565546	N	N	0	N	N
132	20250206	140619	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2655	-25	5	-0.93	56097320	21232	38.38	2680	2680	2630	3480	1880	2680	2642.11	5.57	6929	2753	2716	2668	2631	2583	2735	2650	230	800	500	1820	5	1	46092797	1224	-1.72	0.82	12	0.05	-1543.00	3220.00	7440	20240206	-64.31	2500	20241209	6.20	2940	-9.69	20250110	2510	5.78	20250204	7440	-64.31	20240206	2500	6.20	20241209	N	084990	500	230 억	2565546	N	N	0	N	N
133	20250206	130617	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2645	-35	5	-1.31	51979090	19676	35.57	2680	2680	2630	3480	1880	2680	2641.75	5.57	7233	2753	2716	2668	2631	2583	2735	2650	230	800	500	1820	5	1	46092797	1219	-1.71	0.82	12	0.04	-1543.00	3220.00	7440	20240206	-64.45	2500	20241209	5.80	2940	-10.03	20250110	2510	5.38	20250204	7440	-64.45	20240206	2500	5.80	20241209	N	084990	500	230 억	2565546	N	N	0	N	N
134	20250206	120614	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2635	-45	5	-1.68	42117660	15944	28.82	2680	2680	2630	3480	1880	2680	2641.60	5.57	6492	2753	2716	2668	2631	2583	2735	2650	230	800	500	1820	5	1	46092797	1215	-1.71	0.82	12	0.03	-1543.00	3220.00	7440	20240206	-64.58	2500	20241209	5.40	2940	-10.37	20250110	2510	4.98	20250204	7440	-64.58	20240206	2500	5.40	20241209	N	084990	500	230 억	2565546	N	N	0	N	N
135	20250206	110610	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2645	-35	5	-1.31	15361630	5805	10.49	2680	2680	2630	3480	1880	2680	2646.28	5.57	857	2753	2716	2668	2631	2583	2735	2650	230	800	500	1820	5	1	46092797	1219	-1.71	0.82	12	0.01	-1543.00	3220.00	7440	20240206	-64.45	2500	20241209	5.80	2940	-10.03	20250110	2510	5.38	20250204	7440	-64.45	20240206	2500	5.80	20241209	N	084990	500	230 억	2565546	N	N	0	N	N
136	20250206	100611	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2650	-30	5	-1.12	7836630	2960	5.35	2680	2680	2630	3480	1880	2680	2647.51	5.57	-117	2753	2716	2668	2631	2583	2735	2650	230	800	500	1820	5	1	46092797	1221	-1.72	0.82	12	0.01	-1543.00	3220.00	7440	20240206	-64.38	2500	20241209	6.00	2940	-9.86	20250110	2510	5.58	20250204	7440	-64.38	20240206	2500	6.00	20241209	N	084990	500	230 억	2565546	N	N	0	N	N
137	20250206	090619	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2680	0	3	0.00	139360	52	0.09	2680	2680	2680	3480	1880	2680	2680.00	5.57	-30	2753	2716	2668	2631	2583	2735	2650	230	800	500	1820	5	1	46092797	1235	-1.74	0.83	12	0.00	-1543.00	3220.00	7440	20240206	-63.98	2500	20241209	7.20	2940	-8.84	20250110	2510	6.77	20250204	7440	-63.98	20240206	2500	7.20	20241209	N	084990	500	230 억	2565546	N	N	0	N	N
138	20250205	160609	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2680	65	2	2.49	147032685	55306	122.94	2630	2705	2620	3395	1835	2615	2658.53	5.54	22971	2691	2652	2581	2542	2471	2672	2562	230	780	500	1770	5	1	46092797	1235	-1.74	0.83	12	0.12	-1543.00	3220.00	7440	20240206	-63.98	2500	20241209	7.20	2940	-8.84	20250110	2510	6.77	20250204	7440	-63.98	20240206	2500	7.20	20241209	N	084990	500	230 억	2552609	N	N	0	N	N
139	20250205	150612	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2660	45	2	1.72	108954860	40969	91.07	2630	2705	2620	3395	1835	2615	2659.45	5.54	13988	2691	2652	2581	2542	2471	2672	2562	230	780	500	1770	5	1	46092797	1226	-1.72	0.83	12	0.09	-1543.00	3220.00	7440	20240206	-64.25	2500	20241209	6.40	2940	-9.52	20250110	2510	5.98	20250204	7440	-64.25	20240206	2500	6.40	20241209	N	084990	500	230 억	2552609	N	N	0	N	N
140	20250205	140612	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2665	50	2	1.91	71054320	26696	59.34	2630	2705	2620	3395	1835	2615	2661.61	5.54	6171	2691	2652	2581	2542	2471	2672	2562	230	780	500	1770	5	1	46092797	1228	-1.73	0.83	12	0.06	-1543.00	3220.00	7440	20240206	-64.18	2500	20241209	6.60	2940	-9.35	20250110	2510	6.18	20250204	7440	-64.18	20240206	2500	6.60	20241209	N	084990	500	230 억	2552609	N	N	0	N	N
141	20250205	130611	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2685	70	2	2.68	64733925	24333	54.09	2630	2705	2620	3395	1835	2615	2660.33	5.54	5107	2691	2652	2581	2542	2471	2672	2562	230	780	500	1770	5	1	46092797	1238	-1.74	0.83	12	0.05	-1543.00	3220.00	7440	20240206	-63.91	2500	20241209	7.40	2940	-8.67	20250110	2510	6.97	20250204	7440	-63.91	20240206	2500	7.40	20241209	N	084990	500	230 억	2552609	N	N	0	N	N
142	20250205	120612	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2680	65	2	2.49	42310625	16009	35.59	2630	2685	2620	3395	1835	2615	2642.93	5.54	4256	2691	2652	2581	2542	2471	2672	2562	230	780	500	1770	5	1	46092797	1235	-1.74	0.83	12	0.03	-1543.00	3220.00	7440	20240206	-63.98	2500	20241209	7.20	2940	-8.84	20250110	2510	6.77	20250204	7440	-63.98	20240206	2500	7.20	20241209	N	084990	500	230 억	2552609	N	N	0	N	N
143	20250205	110611	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2635	20	2	0.76	17008180	6475	14.39	2630	2635	2620	3395	1835	2615	2626.75	5.54	1877	2691	2652	2581	2542	2471	2672	2562	230	780	500	1770	5	1	46092797	1215	-1.71	0.82	12	0.01	-1543.00	3220.00	7440	20240206	-64.58	2500	20241209	5.40	2940	-10.37	20250110	2510	4.98	20250204	7440	-64.58	20240206	2500	5.40	20241209	N	084990	500	230 억	2552609	N	N	0	N	N
144	20250205	100617	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2630	15	2	0.57	7828355	2980	6.62	2630	2635	2620	3395	1835	2615	2626.96	5.54	1538	2691	2652	2581	2542	2471	2672	2562	230	780	500	1770	5	1	46092797	1212	-1.70	0.82	12	0.01	-1543.00	3220.00	7440	20240206	-64.65	2500	20241209	5.20	2940	-10.54	20250110	2510	4.78	20250204	7440	-64.65	20240206	2500	5.20	20241209	N	084990	500	230 억	2552609	N	N	0	N	N
145	20250205	090620	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2630	15	2	0.57	972020	370	0.82	2630	2635	2625	3395	1835	2615	2627.08	5.54	15	2691	2652	2581	2542	2471	2672	2562	230	780	500	1770	5	1	46092797	1212	-1.70	0.82	12	0.00	-1543.00	3220.00	7440	20240206	-64.65	2500	20241209	5.20	2940	-10.54	20250110	2510	4.78	20250204	7440	-64.65	20240206	2500	5.20	20241209	N	084990	500	230 억	2552609	N	N	0	N	N
146	20250204	160601	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2615	80	2	3.16	116915135	44947	62.90	2510	2620	2510	3295	1775	2535	2601.13	5.53	15880	2631	2582	2551	2502	2471	2567	2487	230	760	500	1720	5	1	46092797	1205	-1.69	0.81	12	0.10	-1543.00	3220.00	7440	20240206	-64.85	2500	20241209	4.60	2940	-11.05	20250110	2510	4.18	20250204	7440	-64.85	20240206	2500	4.60	20241209	N	084990	500	230 억	2547940	N	N	0	N	N
147	20250204	150606	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2605	70	2	2.76	107043470	41143	57.58	2510	2620	2510	3295	1775	2535	2601.74	5.53	14702	2631	2582	2551	2502	2471	2567	2487	230	760	500	1720	5	1	46092797	1201	-1.69	0.81	12	0.09	-1543.00	3220.00	7440	20240206	-64.99	2500	20241209	4.20	2940	-11.39	20250110	2510	3.78	20250204	7440	-64.99	20240206	2500	4.20	20241209	N	084990	500	230 억	2547940	N	N	0	N	N
148	20250204	140605	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2605	70	2	2.76	77372875	29745	41.63	2510	2620	2510	3295	1775	2535	2601.21	5.53	9417	2631	2582	2551	2502	2471	2567	2487	230	760	500	1720	5	1	46092797	1201	-1.69	0.81	12	0.06	-1543.00	3220.00	7440	20240206	-64.99	2500	20241209	4.20	2940	-11.39	20250110	2510	3.78	20250204	7440	-64.99	20240206	2500	4.20	20241209	N	084990	500	230 억	2547940	N	N	0	N	N
149	20250204	130606	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2610	75	2	2.96	71034245	27313	38.22	2510	2620	2510	3295	1775	2535	2600.75	5.53	8502	2631	2582	2551	2502	2471	2567	2487	230	760	500	1720	5	1	46092797	1203	-1.69	0.81	12	0.06	-1543.00	3220.00	7440	20240206	-64.92	2500	20241209	4.40	2940	-11.22	20250110	2510	3.98	20250204	7440	-64.92	20240206	2500	4.40	20241209	N	084990	500	230 억	2547940	N	N	0	N	N
150	20250204	120611	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2615	80	2	3.16	62034495	23854	33.38	2510	2620	2510	3295	1775	2535	2600.59	5.53	5990	2631	2582	2551	2502	2471	2567	2487	230	760	500	1720	5	1	46092797	1205	-1.69	0.81	12	0.05	-1543.00	3220.00	7440	20240206	-64.85	2500	20241209	4.60	2940	-11.05	20250110	2510	4.18	20250204	7440	-64.85	20240206	2500	4.60	20241209	N	084990	500	230 억	2547940	N	N	0	N	N
151	20250204	110558	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2620	85	2	3.35	53259570	20489	28.67	2510	2620	2510	3295	1775	2535	2599.42	5.53	5115	2631	2582	2551	2502	2471	2567	2487	230	760	500	1720	5	1	46092797	1208	-1.70	0.81	12	0.04	-1543.00	3220.00	7440	20240206	-64.78	2500	20241209	4.80	2940	-10.88	20250110	2510	4.38	20250204	7440	-64.78	20240206	2500	4.80	20241209	N	084990	500	230 억	2547940	N	N	0	N	N
152	20250204	100604	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2595	60	2	2.37	29011820	11185	15.65	2510	2620	2510	3295	1775	2535	2593.81	5.53	514	2631	2582	2551	2502	2471	2567	2487	230	760	500	1720	5	1	46092797	1196	-1.68	0.81	12	0.02	-1543.00	3220.00	7440	20240206	-65.12	2500	20241209	3.80	2940	-11.73	20250110	2510	3.39	20250204	7440	-65.12	20240206	2500	3.80	20241209	N	084990	500	230 억	2547940	N	N	0	N	N
153	20250204	090603	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2540	5	2	0.20	1949420	775	1.08	2510	2560	2510	3295	1775	2535	2515.38	5.53	17	2631	2582	2551	2502	2471	2567	2487	230	760	500	1720	5	1	46092797	1171	-1.65	0.79	12	0.00	-1543.00	3220.00	7440	20240206	-65.86	2500	20241209	1.60	2940	-13.61	20250110	2510	1.20	20250204	7440	-65.86	20240206	2500	1.60	20241209	N	084990	500	230 억	2547940	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History