KissMeData/089600/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160744	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14210	-200	5	-1.39	294521740	20661	85.91	14400	14410	14150	18730	10090	14410	14254.96	4.63	-4394	14583	14496	14403	14316	14223	14540	14360	60	4320	500	10370	10	1	11568163	1644	9.83	0.74	12	0.18	1445.00	19122.00	24950	20240220	-43.05	13420	20250213	5.89	16240	-12.50	20250220	13420	5.89	20250213	24600	-42.24	20240304	13420	5.89	20250213	1.86	N	089600	500	59 억	535309	N	N	17	N	N
3	20250228	150748	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14200	-210	5	-1.46	261860770	18357	76.33	14400	14410	14170	18730	10090	14410	14264.90	4.63	-2724	14583	14496	14403	14316	14223	14540	14360	60	4320	500	10370	10	1	11568163	1643	9.83	0.74	12	0.16	1445.00	19122.00	24950	20240220	-43.09	13420	20250213	5.81	16240	-12.56	20250220	13420	5.81	20250213	24600	-42.28	20240304	13420	5.81	20250213	1.86	N	089600	500	59 억	535309	N	N	13	N	N
4	20250228	140750	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14200	-210	5	-1.46	239413160	16779	69.77	14400	14410	14170	18730	10090	14410	14268.62	4.63	-2049	14583	14496	14403	14316	14223	14540	14360	60	4320	500	10370	10	1	11568163	1643	9.83	0.74	12	0.15	1445.00	19122.00	24950	20240220	-43.09	13420	20250213	5.81	16240	-12.56	20250220	13420	5.81	20250213	24600	-42.28	20240304	13420	5.81	20250213	1.86	N	089600	500	59 억	535309	N	N	13	N	N
5	20250228	130746	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14220	-190	5	-1.32	202305350	14170	58.92	14400	14410	14170	18730	10090	14410	14277.02	4.63	-2693	14583	14496	14403	14316	14223	14540	14360	60	4320	500	10370	10	1	11568163	1645	9.84	0.74	12	0.12	1445.00	19122.00	24950	20240220	-43.01	13420	20250213	5.96	16240	-12.44	20250220	13420	5.96	20250213	24600	-42.20	20240304	13420	5.96	20250213	1.86	N	089600	500	59 억	535309	N	N	13	N	N
6	20250228	120743	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14200	-210	5	-1.46	177772630	12442	51.73	14400	14410	14200	18730	10090	14410	14288.11	4.63	-2333	14583	14496	14403	14316	14223	14540	14360	60	4320	500	10370	10	1	11568163	1643	9.83	0.74	12	0.11	1445.00	19122.00	24950	20240220	-43.09	13420	20250213	5.81	16240	-12.56	20250220	13420	5.81	20250213	24600	-42.28	20240304	13420	5.81	20250213	1.86	N	089600	500	59 억	535309	N	N	13	N	N
7	20250228	110744	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14300	-110	5	-0.76	76313400	5323	22.13	14400	14410	14250	18730	10090	14410	14336.54	4.63	196	14583	14496	14403	14316	14223	14540	14360	60	4320	500	10370	10	1	11568163	1654	9.90	0.75	12	0.05	1445.00	19122.00	24950	20240220	-42.69	13420	20250213	6.56	16240	-11.95	20250220	13420	6.56	20250213	24600	-41.87	20240304	13420	6.56	20250213	1.86	N	089600	500	59 억	535309	N	N	13	N	N
8	20250228	100742	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14370	-40	5	-0.28	45155730	3146	13.08	14400	14410	14250	18730	10090	14410	14353.38	4.63	378	14583	14496	14403	14316	14223	14540	14360	60	4320	500	10370	10	1	11568163	1662	9.94	0.75	12	0.03	1445.00	19122.00	24950	20240220	-42.40	13420	20250213	7.08	16240	-11.51	20250220	13420	7.08	20250213	24600	-41.59	20240304	13420	7.08	20250213	1.86	N	089600	500	59 억	535309	N	N	13	N	N
9	20250228	090745	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14300	-110	5	-0.76	6152450	430	1.79	14400	14400	14250	18730	10090	14410	14308.02	4.63	-244	14583	14496	14403	14316	14223	14540	14360	60	4320	500	10370	10	1	11568163	1654	9.90	0.75	12	0.00	1445.00	19122.00	24950	20240220	-42.69	13420	20250213	6.56	16240	-11.95	20250220	13420	6.56	20250213	24600	-41.87	20240304	13420	6.56	20250213	1.86	N	089600	500	59 억	535309	N	N	13	N	N
10	20250227	160738	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14410	-10	5	-0.07	346249350	24050	97.41	14350	14490	14310	18740	10100	14420	14397.06	4.63	908	14673	14546	14383	14256	14093	14610	14320	60	4320	500	10380	10	1	11568163	1667	9.97	0.75	12	0.21	1445.00	19122.00	24950	20240220	-42.24	13420	20250213	7.38	16240	-11.27	20250220	13420	7.38	20250213	24600	-41.42	20240304	13420	7.38	20250213	1.89	N	089600	500	59 억	535652	N	N	13	N	N
11	20250227	150737	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14440	20	2	0.14	329586760	22893	92.72	14350	14490	14310	18740	10100	14420	14396.84	4.63	761	14673	14546	14383	14256	14093	14610	14320	60	4320	500	10380	10	1	11568163	1670	9.99	0.76	12	0.20	1445.00	19122.00	24950	20240220	-42.12	13420	20250213	7.60	16240	-11.08	20250220	13420	7.60	20250213	24600	-41.30	20240304	13420	7.60	20250213	1.89	N	089600	500	59 억	535652	N	N	5	N	N
12	20250227	140740	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14420	0	3	0.00	290245090	20163	81.66	14350	14490	14310	18740	10100	14420	14394.94	4.63	2206	14673	14546	14383	14256	14093	14610	14320	60	4320	500	10380	10	1	11568163	1668	9.98	0.75	12	0.17	1445.00	19122.00	24950	20240220	-42.20	13420	20250213	7.45	16240	-11.21	20250220	13420	7.45	20250213	24600	-41.38	20240304	13420	7.45	20250213	1.89	N	089600	500	59 억	535652	N	N	5	N	N
13	20250227	130738	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14450	30	2	0.21	241453910	16779	67.96	14350	14490	14310	18740	10100	14420	14390.24	4.63	2980	14673	14546	14383	14256	14093	14610	14320	60	4320	500	10380	10	1	11568163	1672	10.00	0.76	12	0.15	1445.00	19122.00	24950	20240220	-42.08	13420	20250213	7.68	16240	-11.02	20250220	13420	7.68	20250213	24600	-41.26	20240304	13420	7.68	20250213	1.89	N	089600	500	59 억	535652	N	N	5	N	N
14	20250227	120735	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14470	50	2	0.35	217355980	15110	61.20	14350	14490	14310	18740	10100	14420	14384.91	4.63	3238	14673	14546	14383	14256	14093	14610	14320	60	4320	500	10380	10	1	11568163	1674	10.01	0.76	12	0.13	1445.00	19122.00	24950	20240220	-42.00	13420	20250213	7.82	16240	-10.90	20250220	13420	7.82	20250213	24600	-41.18	20240304	13420	7.82	20250213	1.89	N	089600	500	59 억	535652	N	N	5	N	N
15	20250227	110741	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14450	30	2	0.21	182198750	12677	51.34	14350	14490	14310	18740	10100	14420	14372.39	4.63	3447	14673	14546	14383	14256	14093	14610	14320	60	4320	500	10380	10	1	11568163	1672	10.00	0.76	12	0.11	1445.00	19122.00	24950	20240220	-42.08	13420	20250213	7.68	16240	-11.02	20250220	13420	7.68	20250213	24600	-41.26	20240304	13420	7.68	20250213	1.89	N	089600	500	59 억	535652	N	N	5	N	N
16	20250227	100802	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14320	-100	5	-0.69	72387580	5044	20.43	14350	14410	14310	18740	10100	14420	14351.23	4.63	-795	14673	14546	14383	14256	14093	14610	14320	60	4320	500	10380	10	1	11568163	1657	9.91	0.75	12	0.04	1445.00	19122.00	24950	20240220	-42.61	13420	20250213	6.71	16240	-11.82	20250220	13420	6.71	20250213	24600	-41.79	20240304	13420	6.71	20250213	1.89	N	089600	500	59 억	535652	N	N	5	N	N
17	20250227	090804	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14410	-10	5	-0.07	16091120	1121	4.54	14350	14410	14350	18740	10100	14420	14354.26	4.63	-214	14673	14546	14383	14256	14093	14610	14320	60	4320	500	10380	10	1	11568163	1667	9.97	0.75	12	0.01	1445.00	19122.00	24950	20240220	-42.24	13420	20250213	7.38	16240	-11.27	20250220	13420	7.38	20250213	24600	-41.42	20240304	13420	7.38	20250213	1.89	N	089600	500	59 억	535652	N	N	5	N	N
18	20250226	160737	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14420	170	2	1.19	355447780	24679	79.70	14230	14510	14220	18520	9980	14250	14402.79	4.63	-236	14463	14356	14273	14166	14083	14315	14125	60	4270	500	10260	10	1	11568163	1668	9.98	0.75	12	0.21	1445.00	19122.00	25150	20240215	-42.66	13420	20250213	7.45	16240	-11.21	20250220	13420	7.45	20250213	24600	-41.38	20240304	13420	7.45	20250213	1.89	N	089600	500	59 억	535849	N	N	5	N	N
19	20250226	150740	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14430	180	2	1.26	345436790	23985	77.46	14230	14510	14220	18520	9980	14250	14402.20	4.63	-190	14463	14356	14273	14166	14083	14315	14125	60	4270	500	10260	10	1	11568163	1669	9.99	0.75	12	0.21	1445.00	19122.00	25150	20240215	-42.62	13420	20250213	7.53	16240	-11.15	20250220	13420	7.53	20250213	24600	-41.34	20240304	13420	7.53	20250213	1.89	N	089600	500	59 억	535849	N	N	2	N	N
20	20250226	140739	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14440	190	2	1.33	294453620	20449	66.04	14230	14510	14220	18520	9980	14250	14399.41	4.63	1292	14463	14356	14273	14166	14083	14315	14125	60	4270	500	10260	10	1	11568163	1670	9.99	0.76	12	0.18	1445.00	19122.00	25150	20240215	-42.58	13420	20250213	7.60	16240	-11.08	20250220	13420	7.60	20250213	24600	-41.30	20240304	13420	7.60	20250213	1.89	N	089600	500	59 억	535849	N	N	2	N	N
21	20250226	130738	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14490	240	2	1.68	225326820	15650	50.54	14230	14510	14220	18520	9980	14250	14397.88	4.63	1672	14463	14356	14273	14166	14083	14315	14125	60	4270	500	10260	10	1	11568163	1676	10.03	0.76	12	0.14	1445.00	19122.00	25150	20240215	-42.39	13420	20250213	7.97	16240	-10.78	20250220	13420	7.97	20250213	24600	-41.10	20240304	13420	7.97	20250213	1.89	N	089600	500	59 억	535849	N	N	2	N	N
22	20250226	120738	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14450	200	2	1.40	178022830	12381	39.99	14230	14510	14220	18520	9980	14250	14378.71	4.63	3407	14463	14356	14273	14166	14083	14315	14125	60	4270	500	10260	10	1	11568163	1672	10.00	0.76	12	0.11	1445.00	19122.00	25150	20240215	-42.54	13420	20250213	7.68	16240	-11.02	20250220	13420	7.68	20250213	24600	-41.26	20240304	13420	7.68	20250213	1.89	N	089600	500	59 억	535849	N	N	2	N	N
23	20250226	110737	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14410	160	2	1.12	107819420	7524	24.30	14230	14410	14220	18520	9980	14250	14330.07	4.63	3587	14463	14356	14273	14166	14083	14315	14125	60	4270	500	10260	10	1	11568163	1667	9.97	0.75	12	0.07	1445.00	19122.00	25150	20240215	-42.70	13420	20250213	7.38	16240	-11.27	20250220	13420	7.38	20250213	24600	-41.42	20240304	13420	7.38	20250213	1.89	N	089600	500	59 억	535849	N	N	2	N	N
24	20250226	100735	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14300	50	2	0.35	30605140	2144	6.92	14230	14360	14220	18520	9980	14250	14274.79	4.63	254	14463	14356	14273	14166	14083	14315	14125	60	4270	500	10260	10	1	11568163	1654	9.90	0.75	12	0.02	1445.00	19122.00	25150	20240215	-43.14	13420	20250213	6.56	16240	-11.95	20250220	13420	6.56	20250213	24600	-41.87	20240304	13420	6.56	20250213	1.89	N	089600	500	59 억	535849	N	N	2	N	N
25	20250226	090743	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14260	10	2	0.07	3444780	242	0.78	14230	14300	14230	18520	9980	14250	14234.63	4.63	-69	14463	14356	14273	14166	14083	14315	14125	60	4270	500	10260	10	1	11568163	1650	9.87	0.75	12	0.00	1445.00	19122.00	25150	20240215	-43.30	13420	20250213	6.26	16240	-12.19	20250220	13420	6.26	20250213	24600	-42.03	20240304	13420	6.26	20250213	1.89	N	089600	500	59 억	535849	N	N	2	N	N
26	20250225	160732	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14250	-180	5	-1.25	440103760	30917	93.03	14370	14380	14190	18750	10110	14430	14235.00	4.61	4835	14730	14580	14290	14140	13850	14655	14215	60	4320	500	10380	10	1	11568163	1648	9.86	0.75	12	0.27	1445.00	19122.00	25150	20240215	-43.34	13420	20250213	6.18	16240	-12.25	20250220	13420	6.18	20250213	24600	-42.07	20240304	13420	6.18	20250213	1.96	N	089600	500	59 억	533024	N	N	2	N	N
27	20250225	150733	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14210	-220	5	-1.52	413071390	29016	87.31	14370	14380	14190	18750	10110	14430	14235.99	4.61	4734	14730	14580	14290	14140	13850	14655	14215	60	4320	500	10380	10	1	11568163	1644	9.83	0.74	12	0.25	1445.00	19122.00	25150	20240215	-43.50	13420	20250213	5.89	16240	-12.50	20250220	13420	5.89	20250213	24600	-42.24	20240304	13420	5.89	20250213	1.96	N	089600	500	59 억	533024	N	N	0	N	N
28	20250225	140731	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14220	-210	5	-1.46	370253810	26002	78.24	14370	14380	14190	18750	10110	14430	14239.44	4.61	4947	14730	14580	14290	14140	13850	14655	14215	60	4320	500	10380	10	1	11568163	1645	9.84	0.74	12	0.22	1445.00	19122.00	25150	20240215	-43.46	13420	20250213	5.96	16240	-12.44	20250220	13420	5.96	20250213	24600	-42.20	20240304	13420	5.96	20250213	1.96	N	089600	500	59 억	533024	N	N	0	N	N
29	20250225	130735	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14210	-220	5	-1.52	319740030	22448	67.55	14370	14380	14190	18750	10110	14430	14243.59	4.61	3338	14730	14580	14290	14140	13850	14655	14215	60	4320	500	10380	10	1	11568163	1644	9.83	0.74	12	0.19	1445.00	19122.00	25150	20240215	-43.50	13420	20250213	5.89	16240	-12.50	20250220	13420	5.89	20250213	24600	-42.24	20240304	13420	5.89	20250213	1.96	N	089600	500	59 억	533024	N	N	0	N	N
30	20250225	120730	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14260	-170	5	-1.18	277843880	19502	58.68	14370	14380	14190	18750	10110	14430	14246.94	4.61	2147	14730	14580	14290	14140	13850	14655	14215	60	4320	500	10380	10	1	11568163	1650	9.87	0.75	12	0.17	1445.00	19122.00	25150	20240215	-43.30	13420	20250213	6.26	16240	-12.19	20250220	13420	6.26	20250213	24600	-42.03	20240304	13420	6.26	20250213	1.96	N	089600	500	59 억	533024	N	N	0	N	N
31	20250225	110732	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14270	-160	5	-1.11	240808420	16897	50.85	14370	14380	14190	18750	10110	14430	14251.55	4.61	796	14730	14580	14290	14140	13850	14655	14215	60	4320	500	10380	10	1	11568163	1651	9.88	0.75	12	0.15	1445.00	19122.00	25150	20240215	-43.26	13420	20250213	6.33	16240	-12.13	20250220	13420	6.33	20250213	24600	-41.99	20240304	13420	6.33	20250213	1.96	N	089600	500	59 억	533024	N	N	0	N	N
32	20250225	100730	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14210	-220	5	-1.52	154462100	10826	32.58	14370	14380	14210	18750	10110	14430	14267.70	4.61	-3071	14730	14580	14290	14140	13850	14655	14215	60	4320	500	10380	10	1	11568163	1644	9.83	0.74	12	0.09	1445.00	19122.00	25150	20240215	-43.50	13420	20250213	5.89	16240	-12.50	20250220	13420	5.89	20250213	24600	-42.24	20240304	13420	5.89	20250213	1.96	N	089600	500	59 억	533024	N	N	0	N	N
33	20250225	090736	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14350	-80	5	-0.55	15113140	1055	3.17	14370	14380	14290	18750	10110	14430	14325.25	4.61	-877	14730	14580	14290	14140	13850	14655	14215	60	4320	500	10380	10	1	11568163	1660	9.93	0.75	12	0.01	1445.00	19122.00	25150	20240215	-42.94	13420	20250213	6.93	16240	-11.64	20250220	13420	6.93	20250213	24600	-41.67	20240304	13420	6.93	20250213	1.96	N	089600	500	59 억	533024	N	N	0	N	N
34	20250224	160727	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14430	290	2	2.05	472185960	33080	50.56	14050	14440	14000	18380	9900	14140	14272.50	4.57	3923	14453	14296	14203	14046	13953	14250	14000	60	4240	500	10180	10	1	11568163	1669	9.99	0.75	12	0.29	1445.00	19122.00	25150	20240215	-42.62	13420	20250213	7.53	16240	-11.15	20250220	13420	7.53	20250213	24600	-41.34	20240304	13420	7.53	20250213	1.79	N	089600	500	59 억	529079	N	N	0	N	N
35	20250224	150726	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14380	240	2	1.70	409499360	28728	43.91	14050	14400	14000	18380	9900	14140	14254.36	4.57	2778	14453	14296	14203	14046	13953	14250	14000	60	4240	500	10180	10	1	11568163	1664	9.95	0.75	12	0.25	1445.00	19122.00	25150	20240215	-42.82	13420	20250213	7.15	16240	-11.45	20250220	13420	7.15	20250213	24600	-41.54	20240304	13420	7.15	20250213	1.79	N	089600	500	59 억	529079	N	N	0	N	N
36	20250224	140725	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14370	230	2	1.63	353038080	24798	37.90	14050	14400	14000	18380	9900	14140	14236.55	4.57	1602	14453	14296	14203	14046	13953	14250	14000	60	4240	500	10180	10	1	11568163	1662	9.94	0.75	12	0.21	1445.00	19122.00	25150	20240215	-42.86	13420	20250213	7.08	16240	-11.51	20250220	13420	7.08	20250213	24600	-41.59	20240304	13420	7.08	20250213	1.79	N	089600	500	59 억	529079	N	N	0	N	N
37	20250224	130727	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14280	140	2	0.99	288732740	20302	31.03	14050	14350	14000	18380	9900	14140	14221.89	4.57	-1479	14453	14296	14203	14046	13953	14250	14000	60	4240	500	10180	10	1	11568163	1652	9.88	0.75	12	0.18	1445.00	19122.00	25150	20240215	-43.22	13420	20250213	6.41	16240	-12.07	20250220	13420	6.41	20250213	24600	-41.95	20240304	13420	6.41	20250213	1.79	N	089600	500	59 억	529079	N	N	0	N	N
38	20250224	120724	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14260	120	2	0.85	278544240	19588	29.94	14050	14350	14000	18380	9900	14140	14220.15	4.57	-1501	14453	14296	14203	14046	13953	14250	14000	60	4240	500	10180	10	1	11568163	1650	9.87	0.75	12	0.17	1445.00	19122.00	25150	20240215	-43.30	13420	20250213	6.26	16240	-12.19	20250220	13420	6.26	20250213	24600	-42.03	20240304	13420	6.26	20250213	1.79	N	089600	500	59 억	529079	N	N	0	N	N
39	20250224	110722	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14270	130	2	0.92	249658860	17565	26.85	14050	14350	14000	18380	9900	14140	14213.43	4.57	-1887	14453	14296	14203	14046	13953	14250	14000	60	4240	500	10180	10	1	11568163	1651	9.88	0.75	12	0.15	1445.00	19122.00	25150	20240215	-43.26	13420	20250213	6.33	16240	-12.13	20250220	13420	6.33	20250213	24600	-41.99	20240304	13420	6.33	20250213	1.79	N	089600	500	59 억	529079	N	N	0	N	N
40	20250224	100723	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14240	100	2	0.71	221520710	15592	23.83	14050	14350	14000	18380	9900	14140	14207.33	4.57	-1810	14453	14296	14203	14046	13953	14250	14000	60	4240	500	10180	10	1	11568163	1647	9.85	0.74	12	0.13	1445.00	19122.00	25150	20240215	-43.38	13420	20250213	6.11	16240	-12.32	20250220	13420	6.11	20250213	24600	-42.11	20240304	13420	6.11	20250213	1.79	N	089600	500	59 억	529079	N	N	0	N	N
41	20250224	090728	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14290	150	2	1.06	77515810	5508	8.42	14050	14290	14000	18380	9900	14140	14073.31	4.57	619	14453	14296	14203	14046	13953	14250	14000	60	4240	500	10180	10	1	11568163	1653	9.89	0.75	12	0.05	1445.00	19122.00	25150	20240215	-43.18	13420	20250213	6.48	16240	-12.01	20250220	13420	6.48	20250213	24600	-41.91	20240304	13420	6.48	20250213	1.79	N	089600	500	59 억	529079	N	N	0	N	N
42	20250221	160721	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14140	-110	5	-0.77	929835040	65426	5.71	14180	14360	14110	18520	9980	14250	14212.00	4.44	14654	16963	15606	14883	13526	12803	16285	14205	60	4270	500	10260	10	1	11568163	1636	9.79	0.74	12	0.57	1445.00	19122.00	25150	20240215	-43.78	13420	20250213	5.37	16240	-12.93	20250220	13420	5.37	20250213	24600	-42.52	20240304	13420	5.37	20250213	1.82	N	089600	500	59 억	513791	N	N	21	N	N
43	20250221	150724	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14140	-110	5	-0.77	874392640	61503	5.37	14180	14360	14110	18520	9980	14250	14217.06	4.44	14533	16963	15606	14883	13526	12803	16285	14205	60	4270	500	10260	10	1	11568163	1636	9.79	0.74	12	0.53	1445.00	19122.00	25150	20240215	-43.78	13420	20250213	5.37	16240	-12.93	20250220	13420	5.37	20250213	24600	-42.52	20240304	13420	5.37	20250213	1.82	N	089600	500	59 억	513791	N	N	21	N	N
44	20250221	140724	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14160	-90	5	-0.63	826034560	58087	5.07	14180	14360	14110	18520	9980	14250	14220.64	4.44	14543	16963	15606	14883	13526	12803	16285	14205	60	4270	500	10260	10	1	11568163	1638	9.80	0.74	12	0.50	1445.00	19122.00	25150	20240215	-43.70	13420	20250213	5.51	16240	-12.81	20250220	13420	5.51	20250213	24600	-42.44	20240304	13420	5.51	20250213	1.82	N	089600	500	59 억	513791	N	N	21	N	N
45	20250221	130722	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14240	-10	5	-0.07	772093540	54281	4.74	14180	14360	14110	18520	9980	14250	14224.00	4.44	14498	16963	15606	14883	13526	12803	16285	14205	60	4270	500	10260	10	1	11568163	1647	9.85	0.74	12	0.47	1445.00	19122.00	25150	20240215	-43.38	13420	20250213	6.11	16240	-12.32	20250220	13420	6.11	20250213	24600	-42.11	20240304	13420	6.11	20250213	1.82	N	089600	500	59 억	513791	N	N	21	N	N
46	20250221	120723	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14190	-60	5	-0.42	628655780	44179	3.85	14180	14360	14110	18520	9980	14250	14229.74	4.44	10699	16963	15606	14883	13526	12803	16285	14205	60	4270	500	10260	10	1	11568163	1642	9.82	0.74	12	0.38	1445.00	19122.00	25150	20240215	-43.58	13420	20250213	5.74	16240	-12.62	20250220	13420	5.74	20250213	24600	-42.32	20240304	13420	5.74	20250213	1.82	N	089600	500	59 억	513791	N	N	21	N	N
47	20250221	110720	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14170	-80	5	-0.56	494869180	34734	3.03	14180	14360	14110	18520	9980	14250	14247.40	4.44	8231	16963	15606	14883	13526	12803	16285	14205	60	4270	500	10260	10	1	11568163	1639	9.81	0.74	12	0.30	1445.00	19122.00	25150	20240215	-43.66	13420	20250213	5.59	16240	-12.75	20250220	13420	5.59	20250213	24600	-42.40	20240304	13420	5.59	20250213	1.82	N	089600	500	59 억	513791	N	N	21	N	N
48	20250221	100722	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14280	30	2	0.21	367977210	25818	2.25	14180	14360	14110	18520	9980	14250	14252.74	4.44	6332	16963	15606	14883	13526	12803	16285	14205	60	4270	500	10260	10	1	11568163	1652	9.88	0.75	12	0.22	1445.00	19122.00	25150	20240215	-43.22	13420	20250213	6.41	16240	-12.07	20250220	13420	6.41	20250213	24600	-41.95	20240304	13420	6.41	20250213	1.82	N	089600	500	59 억	513791	N	N	21	N	N
49	20250221	090723	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14280	30	2	0.21	130389200	9158	0.80	14180	14360	14110	18520	9980	14250	14237.72	4.44	1617	16963	15606	14883	13526	12803	16285	14205	60	4270	500	10260	10	1	11568163	1652	9.88	0.75	12	0.08	1445.00	19122.00	25150	20240215	-43.22	13420	20250213	6.41	16240	-12.07	20250220	13420	6.41	20250213	24600	-41.95	20240304	13420	6.41	20250213	1.82	N	089600	500	59 억	513791	N	N	21	N	N
50	20250220	160718	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14250	230	2	1.64	17369215610	1142155	7194.68	14200	16240	14160	18220	9820	14020	15208.52	4.50	-7618	14180	14100	13980	13900	13780	14140	13940	60	4200	500	10090	10	1	11568163	1648	9.86	0.75	12	9.87	1445.00	19122.00	25150	20240215	-43.34	13420	20250213	6.18	16240	-12.25	20250220	13420	6.18	20250213	24950	-42.89	20240220	13420	6.18	20250213	1.85	N	089600	500	59 억	520457	N	N	21	N	N
51	20250220	150720	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14280	260	2	1.85	17243308100	1133327	7139.07	14200	16240	14160	18220	9820	14020	15214.77	4.50	-6826	14180	14100	13980	13900	13780	14140	13940	60	4200	500	10090	10	1	11568163	1652	9.88	0.75	12	9.80	1445.00	19122.00	25150	20240215	-43.22	13420	20250213	6.41	16240	-12.07	20250220	13420	6.41	20250213	24950	-42.77	20240220	13420	6.41	20250213	1.85	N	089600	500	59 억	520457	N	N	8	N	N
52	20250220	140721	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14420	400	2	2.85	16835799610	1104840	6959.62	14200	16240	14160	18220	9820	14020	15238.22	4.50	-6392	14180	14100	13980	13900	13780	14140	13940	60	4200	500	10090	10	1	11568163	1668	9.98	0.75	12	9.55	1445.00	19122.00	25150	20240215	-42.66	13420	20250213	7.45	16240	-11.21	20250220	13420	7.45	20250213	24950	-42.20	20240220	13420	7.45	20250213	1.85	N	089600	500	59 억	520457	N	N	8	N	N
53	20250220	130719	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14650	630	2	4.49	16084292580	1052952	6632.77	14200	16240	14160	18220	9820	14020	15275.43	4.50	-11108	14180	14100	13980	13900	13780	14140	13940	60	4200	500	10090	10	1	11568163	1695	10.14	0.77	12	9.10	1445.00	19122.00	25150	20240215	-41.75	13420	20250213	9.17	16240	-9.79	20250220	13420	9.17	20250213	24950	-41.28	20240220	13420	9.17	20250213	1.85	N	089600	500	59 억	520457	N	N	8	N	N
54	20250220	120719	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14700	680	2	4.85	15480670920	1011647	6372.58	14200	16240	14160	18220	9820	14020	15302.44	4.50	-15796	14180	14100	13980	13900	13780	14140	13940	60	4200	500	10090	10	1	11568163	1701	10.17	0.77	12	8.75	1445.00	19122.00	25150	20240215	-41.55	13420	20250213	9.54	16240	-9.48	20250220	13420	9.54	20250213	24950	-41.08	20240220	13420	9.54	20250213	1.85	N	089600	500	59 억	520457	N	N	8	N	N
55	20250220	110719	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	15600	1580	2	11.27	1486660140	101001	636.23	14200	15610	14160	18220	9820	14020	14719.26	4.50	19002	14180	14100	13980	13900	13780	14140	13940	60	4200	500	10090	10	1	11568163	1805	10.80	0.82	12	0.87	1445.00	19122.00	25150	20240215	-37.97	13420	20250213	16.24	15610	-0.06	20250220	13420	16.24	20250213	24950	-37.47	20240220	13420	16.24	20250213	1.85	N	089600	500	59 억	520457	Y	N	8	N	N
56	20250220	100718	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14290	270	2	1.93	547480870	38267	241.05	14200	14600	14160	18220	9820	14020	14306.87	4.50	9404	14180	14100	13980	13900	13780	14140	13940	60	4200	500	10090	10	1	11568163	1653	9.89	0.75	12	0.33	1445.00	19122.00	25150	20240215	-43.18	13420	20250213	6.48	14800	-3.45	20250121	13420	6.48	20250213	24950	-42.73	20240220	13420	6.48	20250213	1.85	N	089600	500	59 억	520457	N	N	8	N	N
57	20250220	090723	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14240	220	2	1.57	136612450	9566	60.26	14200	14410	14190	18220	9820	14020	14281.04	4.50	4259	14180	14100	13980	13900	13780	14140	13940	60	4200	500	10090	10	1	11568163	1647	9.85	0.74	12	0.08	1445.00	19122.00	25150	20240215	-43.38	13420	20250213	6.11	14800	-3.78	20250121	13420	6.11	20250213	24950	-42.93	20240220	13420	6.11	20250213	1.85	N	089600	500	59 억	520457	N	N	8	N	N
58	20250219	160717	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14020	90	2	0.65	199271460	14283	93.75	14000	14060	13860	18100	9760	13930	13951.36	4.46	4678	14070	14000	13880	13810	13690	14035	13845	60	4170	500	10020	10	1	11568163	1622	9.70	0.73	12	0.12	1445.00	19122.00	25150	20240215	-44.25	13420	20250213	4.47	14800	-5.27	20250121	13420	4.47	20250213	24950	-43.81	20240220	13420	4.47	20250213	1.86	N	089600	500	59 억	515424	N	N	8	N	N
59	20250219	150719	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13980	50	2	0.36	187775250	13462	88.36	14000	14060	13860	18100	9760	13930	13948.54	4.46	4359	14070	14000	13880	13810	13690	14035	13845	60	4170	500	10020	10	1	11568163	1617	9.67	0.73	12	0.12	1445.00	19122.00	25150	20240215	-44.41	13420	20250213	4.17	14800	-5.54	20250121	13420	4.17	20250213	24950	-43.97	20240220	13420	4.17	20250213	1.86	N	089600	500	59 억	515424	N	N	0	N	N
60	20250219	140715	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13940	10	2	0.07	111194310	7985	52.41	14000	14000	13860	18100	9760	13930	13925.40	4.46	1634	14070	14000	13880	13810	13690	14035	13845	60	4170	500	10020	10	1	11568163	1613	9.65	0.73	12	0.07	1445.00	19122.00	25150	20240215	-44.57	13420	20250213	3.87	14800	-5.81	20250121	13420	3.87	20250213	24950	-44.13	20240220	13420	3.87	20250213	1.86	N	089600	500	59 억	515424	N	N	0	N	N
61	20250219	130716	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13980	50	2	0.36	84064860	6037	39.63	14000	14000	13860	18100	9760	13930	13924.94	4.46	1102	14070	14000	13880	13810	13690	14035	13845	60	4170	500	10020	10	1	11568163	1617	9.67	0.73	12	0.05	1445.00	19122.00	25150	20240215	-44.41	13420	20250213	4.17	14800	-5.54	20250121	13420	4.17	20250213	24950	-43.97	20240220	13420	4.17	20250213	1.86	N	089600	500	59 억	515424	N	N	0	N	N
62	20250219	120716	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13990	60	2	0.43	79678080	5723	37.56	14000	14000	13860	18100	9760	13930	13922.43	4.46	1102	14070	14000	13880	13810	13690	14035	13845	60	4170	500	10020	10	1	11568163	1618	9.68	0.73	12	0.05	1445.00	19122.00	25150	20240215	-44.37	13420	20250213	4.25	14800	-5.47	20250121	13420	4.25	20250213	24950	-43.93	20240220	13420	4.25	20250213	1.86	N	089600	500	59 억	515424	N	N	0	N	N
63	20250219	110716	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13940	10	2	0.07	65673520	4720	30.98	14000	14000	13860	18100	9760	13930	13913.88	4.46	1153	14070	14000	13880	13810	13690	14035	13845	60	4170	500	10020	10	1	11568163	1613	9.65	0.73	12	0.04	1445.00	19122.00	25150	20240215	-44.57	13420	20250213	3.87	14800	-5.81	20250121	13420	3.87	20250213	24950	-44.13	20240220	13420	3.87	20250213	1.86	N	089600	500	59 억	515424	N	N	0	N	N
64	20250219	100716	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13960	30	2	0.22	52674370	3787	24.86	14000	14000	13860	18100	9760	13930	13909.26	4.46	909	14070	14000	13880	13810	13690	14035	13845	60	4170	500	10020	10	1	11568163	1615	9.66	0.73	12	0.03	1445.00	19122.00	25150	20240215	-44.49	13420	20250213	4.02	14800	-5.68	20250121	13420	4.02	20250213	24950	-44.05	20240220	13420	4.02	20250213	1.86	N	089600	500	59 억	515424	N	N	0	N	N
65	20250219	090718	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13960	30	2	0.22	3417570	245	1.61	14000	14000	13930	18100	9760	13930	13949.27	4.46	-99	14070	14000	13880	13810	13690	14035	13845	60	4170	500	10020	10	1	11568163	1615	9.66	0.73	12	0.00	1445.00	19122.00	25150	20240215	-44.49	13420	20250213	4.02	14800	-5.68	20250121	13420	4.02	20250213	24950	-44.05	20240220	13420	4.02	20250213	1.86	N	089600	500	59 억	515424	N	N	0	N	N
66	20250218	160715	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13930	170	2	1.24	210731780	15186	96.29	13850	13950	13760	17880	9640	13760	13876.71	4.45	2715	13966	13862	13716	13612	13466	13915	13665	60	4120	500	9900	10	1	11568163	1611	9.64	0.73	12	0.13	1445.00	19122.00	25700	20240205	-45.80	13420	20250213	3.80	14800	-5.88	20250121	13420	3.80	20250213	24950	-44.17	20240220	13420	3.80	20250213	1.88	N	089600	500	59 억	514878	N	N	1	N	N
67	20250218	150716	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13930	170	2	1.24	199966120	14411	91.38	13850	13950	13760	17880	9640	13760	13875.94	4.45	2722	13966	13862	13716	13612	13466	13915	13665	60	4120	500	9900	10	1	11568163	1611	9.64	0.73	12	0.12	1445.00	19122.00	25700	20240205	-45.80	13420	20250213	3.80	14800	-5.88	20250121	13420	3.80	20250213	24950	-44.17	20240220	13420	3.80	20250213	1.88	N	089600	500	59 억	514878	N	N	1	N	N
68	20250218	140716	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13930	170	2	1.24	169720200	12239	77.60	13850	13950	13760	17880	9640	13760	13867.16	4.45	2486	13966	13862	13716	13612	13466	13915	13665	60	4120	500	9900	10	1	11568163	1611	9.64	0.73	12	0.11	1445.00	19122.00	25700	20240205	-45.80	13420	20250213	3.80	14800	-5.88	20250121	13420	3.80	20250213	24950	-44.17	20240220	13420	3.80	20250213	1.88	N	089600	500	59 억	514878	N	N	1	N	N
69	20250218	130713	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13910	150	2	1.09	110437730	7982	50.61	13850	13910	13760	17880	9640	13760	13835.85	4.45	2393	13966	13862	13716	13612	13466	13915	13665	60	4120	500	9900	10	1	11568163	1609	9.63	0.73	12	0.07	1445.00	19122.00	25700	20240205	-45.88	13420	20250213	3.65	14800	-6.01	20250121	13420	3.65	20250213	24950	-44.25	20240220	13420	3.65	20250213	1.88	N	089600	500	59 억	514878	N	N	1	N	N
70	20250218	120715	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13870	110	2	0.80	89992800	6509	41.27	13850	13870	13760	17880	9640	13760	13825.90	4.45	1970	13966	13862	13716	13612	13466	13915	13665	60	4120	500	9900	10	1	11568163	1605	9.60	0.73	12	0.06	1445.00	19122.00	25700	20240205	-46.03	13420	20250213	3.35	14800	-6.28	20250121	13420	3.35	20250213	24950	-44.41	20240220	13420	3.35	20250213	1.88	N	089600	500	59 억	514878	N	N	1	N	N
71	20250218	110714	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13840	80	2	0.58	58056870	4203	26.65	13850	13850	13760	17880	9640	13760	13813.20	4.45	760	13966	13862	13716	13612	13466	13915	13665	60	4120	500	9900	10	1	11568163	1601	9.58	0.72	12	0.04	1445.00	19122.00	25700	20240205	-46.15	13420	20250213	3.13	14800	-6.49	20250121	13420	3.13	20250213	24950	-44.53	20240220	13420	3.13	20250213	1.88	N	089600	500	59 억	514878	N	N	1	N	N
72	20250218	100714	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13770	10	2	0.07	41430910	3001	19.03	13850	13850	13760	17880	9640	13760	13805.70	4.45	259	13966	13862	13716	13612	13466	13915	13665	60	4120	500	9900	10	1	11568163	1593	9.53	0.72	12	0.03	1445.00	19122.00	25700	20240205	-46.42	13420	20250213	2.61	14800	-6.96	20250121	13420	2.61	20250213	24950	-44.81	20240220	13420	2.61	20250213	1.88	N	089600	500	59 억	514878	N	N	1	N	N
73	20250218	090716	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13800	40	2	0.29	428420	31	0.20	13850	13850	13770	17880	9640	13760	13820.00	4.45	-2	13966	13862	13716	13612	13466	13915	13665	60	4120	500	9900	10	1	11568163	1596	9.55	0.72	12	0.00	1445.00	19122.00	25700	20240205	-46.30	13420	20250213	2.83	14800	-6.76	20250121	13420	2.83	20250213	24950	-44.69	20240220	13420	2.83	20250213	1.88	N	089600	500	59 억	514878	N	N	1	N	N
74	20250217	160714	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13760	100	2	0.73	216784130	15765	117.64	13670	13820	13570	17750	9570	13660	13750.98	4.44	1023	13886	13772	13676	13562	13466	13830	13620	60	4090	500	9830	10	1	11568163	1592	9.52	0.72	12	0.14	1445.00	19122.00	25700	20240205	-46.46	13420	20250213	2.53	14800	-7.03	20250121	13420	2.53	20250213	24950	-44.85	20240220	13420	2.53	20250213	1.88	N	089600	500	59 억	513809	N	N	1	N	N
75	20250217	150713	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13790	130	2	0.95	208742280	15181	113.28	13670	13820	13570	17750	9570	13660	13750.23	4.44	1155	13886	13772	13676	13562	13466	13830	13620	60	4090	500	9830	10	1	11568163	1595	9.54	0.72	12	0.13	1445.00	19122.00	25700	20240205	-46.34	13420	20250213	2.76	14800	-6.82	20250121	13420	2.76	20250213	24950	-44.73	20240220	13420	2.76	20250213	1.88	N	089600	500	59 억	513809	N	N	0	N	N
76	20250217	140712	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13800	140	2	1.02	185068860	13465	100.48	13670	13820	13570	17750	9570	13660	13744.44	4.44	1885	13886	13772	13676	13562	13466	13830	13620	60	4090	500	9830	10	1	11568163	1596	9.55	0.72	12	0.12	1445.00	19122.00	25700	20240205	-46.30	13420	20250213	2.83	14800	-6.76	20250121	13420	2.83	20250213	24950	-44.69	20240220	13420	2.83	20250213	1.88	N	089600	500	59 억	513809	N	N	0	N	N
77	20250217	130714	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13800	140	2	1.02	158026730	11505	85.85	13670	13820	13570	17750	9570	13660	13735.48	4.44	2335	13886	13772	13676	13562	13466	13830	13620	60	4090	500	9830	10	1	11568163	1596	9.55	0.72	12	0.10	1445.00	19122.00	25700	20240205	-46.30	13420	20250213	2.83	14800	-6.76	20250121	13420	2.83	20250213	24950	-44.69	20240220	13420	2.83	20250213	1.88	N	089600	500	59 억	513809	N	N	0	N	N
78	20250217	120715	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13810	150	2	1.10	132614210	9664	72.11	13670	13810	13570	17750	9570	13660	13722.50	4.44	2811	13886	13772	13676	13562	13466	13830	13620	60	4090	500	9830	10	1	11568163	1598	9.56	0.72	12	0.08	1445.00	19122.00	25700	20240205	-46.26	13420	20250213	2.91	14800	-6.69	20250121	13420	2.91	20250213	24950	-44.65	20240220	13420	2.91	20250213	1.88	N	089600	500	59 억	513809	N	N	0	N	N
79	20250217	110713	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13780	120	2	0.88	91299700	6667	49.75	13670	13790	13570	17750	9570	13660	13694.27	4.44	2776	13886	13772	13676	13562	13466	13830	13620	60	4090	500	9830	10	1	11568163	1594	9.54	0.72	12	0.06	1445.00	19122.00	25700	20240205	-46.38	13420	20250213	2.68	14800	-6.89	20250121	13420	2.68	20250213	24950	-44.77	20240220	13420	2.68	20250213	1.88	N	089600	500	59 억	513809	N	N	0	N	N
80	20250217	100711	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13570	-90	5	-0.66	17852240	1310	9.78	13670	13700	13570	17750	9570	13660	13627.66	4.44	-87	13886	13772	13676	13562	13466	13830	13620	60	4090	500	9830	10	1	11568163	1570	9.39	0.71	12	0.01	1445.00	19122.00	25700	20240205	-47.20	13420	20250213	1.12	14800	-8.31	20250121	13420	1.12	20250213	24950	-45.61	20240220	13420	1.12	20250213	1.88	N	089600	500	59 억	513809	N	N	0	N	N
81	20250217	090713	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13700	40	2	0.29	1900260	139	1.04	13670	13700	13670	17750	9570	13660	13670.94	4.44	-2	13886	13772	13676	13562	13466	13830	13620	60	4090	500	9830	10	1	11568163	1585	9.48	0.72	12	0.00	1445.00	19122.00	25700	20240205	-46.69	13420	20250213	2.09	14800	-7.43	20250121	13420	2.09	20250213	24950	-45.09	20240220	13420	2.09	20250213	1.88	N	089600	500	59 억	513809	N	N	0	N	N
82	20250214	160709	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13660	60	2	0.44	182528220	13344	81.62	13640	13790	13580	17680	9520	13600	13678.67	4.43	1594	13746	13672	13546	13472	13346	13710	13510	60	4080	500	9790	10	1	11568163	1580	9.45	0.71	12	0.12	1445.00	19122.00	25700	20240205	-46.85	13420	20250213	1.79	14800	-7.70	20250121	13420	1.79	20250213	25150	-45.69	20240215	13420	1.79	20250213	1.91	N	089600	500	59 억	512073	N	N	30	N	N
83	20250214	150707	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13680	80	2	0.59	173677320	12697	77.66	13640	13790	13580	17680	9520	13600	13678.61	4.43	1693	13746	13672	13546	13472	13346	13710	13510	60	4080	500	9790	10	1	11568163	1583	9.47	0.72	12	0.11	1445.00	19122.00	25700	20240205	-46.77	13420	20250213	1.94	14800	-7.57	20250121	13420	1.94	20250213	25150	-45.61	20240215	13420	1.94	20250213	1.91	N	089600	500	59 억	512073	N	N	30	N	N
84	20250214	140708	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13680	80	2	0.59	121146570	8875	54.28	13640	13710	13580	17680	9520	13600	13650.32	4.43	1871	13746	13672	13546	13472	13346	13710	13510	60	4080	500	9790	10	1	11568163	1583	9.47	0.72	12	0.08	1445.00	19122.00	25700	20240205	-46.77	13420	20250213	1.94	14800	-7.57	20250121	13420	1.94	20250213	25150	-45.61	20240215	13420	1.94	20250213	1.91	N	089600	500	59 억	512073	N	N	30	N	N
85	20250214	130712	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13670	70	2	0.51	110427590	8092	49.50	13640	13710	13580	17680	9520	13600	13646.51	4.43	1952	13746	13672	13546	13472	13346	13710	13510	60	4080	500	9790	10	1	11568163	1581	9.46	0.71	12	0.07	1445.00	19122.00	25700	20240205	-46.81	13420	20250213	1.86	14800	-7.64	20250121	13420	1.86	20250213	25150	-45.65	20240215	13420	1.86	20250213	1.91	N	089600	500	59 억	512073	N	N	30	N	N
86	20250214	120709	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13670	70	2	0.51	86267360	6326	38.69	13640	13690	13580	17680	9520	13600	13636.95	4.43	2134	13746	13672	13546	13472	13346	13710	13510	60	4080	500	9790	10	1	11568163	1581	9.46	0.71	12	0.05	1445.00	19122.00	25700	20240205	-46.81	13420	20250213	1.86	14800	-7.64	20250121	13420	1.86	20250213	25150	-45.65	20240215	13420	1.86	20250213	1.91	N	089600	500	59 억	512073	N	N	30	N	N
87	20250214	110705	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13670	70	2	0.51	72041510	5285	32.33	13640	13690	13580	17680	9520	13600	13631.32	4.43	1872	13746	13672	13546	13472	13346	13710	13510	60	4080	500	9790	10	1	11568163	1581	9.46	0.71	12	0.05	1445.00	19122.00	25700	20240205	-46.81	13420	20250213	1.86	14800	-7.64	20250121	13420	1.86	20250213	25150	-45.65	20240215	13420	1.86	20250213	1.91	N	089600	500	59 억	512073	N	N	30	N	N
88	20250214	100707	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13600	0	3	0.00	17531700	1287	7.87	13640	13640	13600	17680	9520	13600	13622.14	4.43	-189	13746	13672	13546	13472	13346	13710	13510	60	4080	500	9790	10	1	11568163	1573	9.41	0.71	12	0.01	1445.00	19122.00	25700	20240205	-47.08	13420	20250213	1.34	14800	-8.11	20250121	13420	1.34	20250213	25150	-45.92	20240215	13420	1.34	20250213	1.91	N	089600	500	59 억	512073	N	N	30	N	N
89	20250214	090710	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13640	40	2	0.29	4432990	325	1.99	13640	13640	13630	17680	9520	13600	13639.97	4.43	-75	13746	13672	13546	13472	13346	13710	13510	60	4080	500	9790	10	1	11568163	1578	9.44	0.71	12	0.00	1445.00	19122.00	25700	20240205	-46.93	13420	20250213	1.64	14800	-7.84	20250121	13420	1.64	20250213	25150	-45.77	20240215	13420	1.64	20250213	1.91	N	089600	500	59 억	512073	N	N	30	N	N
90	20250213	160703	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	13600	80	2	0.59	219961210	16229	40.21	13580	13620	13420	17570	9470	13520	13553.59	4.44	-1614	13860	13690	13580	13410	13300	13635	13355	60	4050	500	9730	10	1	11568163	1573	9.41	0.71	12	0.14	1445.00	19122.00	25700	20240205	-47.08	13420	20250213	1.34	14800	-8.11	20250121	13420	1.34	20250213	25150	-45.92	20240215	13420	1.34	20250213	1.89	N	089600	500	59 억	513656	N	N	30	N	N
91	20250213	150703	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	13600	80	2	0.59	210696440	15547	38.52	13580	13620	13420	17570	9470	13520	13552.22	4.44	-1518	13860	13690	13580	13410	13300	13635	13355	60	4050	500	9730	10	1	11568163	1573	9.41	0.71	12	0.13	1445.00	19122.00	25700	20240205	-47.08	13420	20250213	1.34	14800	-8.11	20250121	13420	1.34	20250213	25150	-45.92	20240215	13420	1.34	20250213	1.89	N	089600	500	59 억	513656	N	N	4	N	N
92	20250213	140701	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	13600	80	2	0.59	187224010	13820	34.24	13580	13620	13420	17570	9470	13520	13547.32	4.44	-1220	13860	13690	13580	13410	13300	13635	13355	60	4050	500	9730	10	1	11568163	1573	9.41	0.71	12	0.12	1445.00	19122.00	25700	20240205	-47.08	13420	20250213	1.34	14800	-8.11	20250121	13420	1.34	20250213	25150	-45.92	20240215	13420	1.34	20250213	1.89	N	089600	500	59 억	513656	N	N	4	N	N
93	20250213	130702	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	13610	90	2	0.67	158046910	11674	28.92	13580	13610	13420	17570	9470	13520	13538.37	4.44	-774	13860	13690	13580	13410	13300	13635	13355	60	4050	500	9730	10	1	11568163	1574	9.42	0.71	12	0.10	1445.00	19122.00	25700	20240205	-47.04	13420	20250213	1.42	14800	-8.04	20250121	13420	1.42	20250213	25150	-45.88	20240215	13420	1.42	20250213	1.89	N	089600	500	59 억	513656	N	N	4	N	N
94	20250213	120702	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	13610	90	2	0.67	124615920	9216	22.83	13580	13610	13420	17570	9470	13520	13521.69	4.44	-620	13860	13690	13580	13410	13300	13635	13355	60	4050	500	9730	10	1	11568163	1574	9.42	0.71	12	0.08	1445.00	19122.00	25700	20240205	-47.04	13420	20250213	1.42	14800	-8.04	20250121	13420	1.42	20250213	25150	-45.88	20240215	13420	1.42	20250213	1.89	N	089600	500	59 억	513656	N	N	4	N	N
95	20250213	110659	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	13570	50	2	0.37	77198180	5718	14.17	13580	13580	13420	17570	9470	13520	13500.91	4.44	-904	13860	13690	13580	13410	13300	13635	13355	60	4050	500	9730	10	1	11568163	1570	9.39	0.71	12	0.05	1445.00	19122.00	25700	20240205	-47.20	13420	20250213	1.12	14800	-8.31	20250121	13420	1.12	20250213	25150	-46.04	20240215	13420	1.12	20250213	1.89	N	089600	500	59 억	513656	N	N	4	N	N
96	20250213	100703	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	13490	-30	5	-0.22	53209390	3944	9.77	13580	13580	13420	17570	9470	13520	13491.22	4.44	-840	13860	13690	13580	13410	13300	13635	13355	60	4050	500	9730	10	1	11568163	1561	9.34	0.71	12	0.03	1445.00	19122.00	25700	20240205	-47.51	13420	20250213	0.52	14800	-8.85	20250121	13420	0.52	20250213	25150	-46.36	20240215	13420	0.52	20250213	1.89	N	089600	500	59 억	513656	N	N	4	N	N
97	20250213	090659	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	13470	-50	5	-0.37	21641300	1605	3.98	13580	13580	13420	17570	9470	13520	13483.68	4.44	-418	13860	13690	13580	13410	13300	13635	13355	60	4050	500	9730	10	1	11568163	1558	9.32	0.70	12	0.01	1445.00	19122.00	25700	20240205	-47.59	13420	20250213	0.37	14800	-8.99	20250121	13420	0.37	20250213	25150	-46.44	20240215	13420	0.37	20250213	1.89	N	089600	500	59 억	513656	N	N	4	N	N
98	20250212	160657	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	13520	-260	5	-1.89	546810170	40346	271.91	13650	13750	13470	17910	9650	13780	13553.07	4.51	-8504	14080	13930	13790	13640	13500	13860	13570	60	4130	500	9920	10	1	11568163	1564	9.36	0.71	12	0.35	1445.00	19122.00	25700	20240205	-47.39	13470	20250212	0.37	14800	-8.65	20250121	13470	0.37	20250212	25150	-46.24	20240215	13470	0.37	20250212	1.91	N	089600	500	59 억	522181	N	N	4	N	N
99	20250212	150657	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	13490	-290	5	-2.10	537654910	39669	267.35	13650	13750	13470	17910	9650	13780	13553.53	4.51	-8284	14080	13930	13790	13640	13500	13860	13570	60	4130	500	9920	10	1	11568163	1561	9.34	0.71	12	0.34	1445.00	19122.00	25700	20240205	-47.51	13470	20250212	0.15	14800	-8.85	20250121	13470	0.15	20250212	25150	-46.36	20240215	13470	0.15	20250212	1.91	N	089600	500	59 억	522181	N	N	66	N	N
100	20250212	140658	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	13520	-260	5	-1.89	486711410	35895	241.91	13650	13750	13470	17910	9650	13780	13559.31	4.51	-7143	14080	13930	13790	13640	13500	13860	13570	60	4130	500	9920	10	1	11568163	1564	9.36	0.71	12	0.31	1445.00	19122.00	25700	20240205	-47.39	13470	20250212	0.37	14800	-8.65	20250121	13470	0.37	20250212	25150	-46.24	20240215	13470	0.37	20250212	1.91	N	089600	500	59 억	522181	N	N	66	N	N
101	20250212	130700	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	13540	-240	5	-1.74	398473320	29358	197.86	13650	13750	13500	17910	9650	13780	13572.90	4.51	-5500	14080	13930	13790	13640	13500	13860	13570	60	4130	500	9920	10	1	11568163	1566	9.37	0.71	12	0.25	1445.00	19122.00	25700	20240205	-47.32	13500	20250212	0.30	14800	-8.51	20250121	13500	0.30	20250212	25150	-46.16	20240215	13500	0.30	20250212	1.91	N	089600	500	59 억	522181	N	N	66	N	N
102	20250212	120657	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13570	-210	5	-1.52	281002580	20672	139.32	13650	13750	13520	17910	9650	13780	13593.39	4.51	-4596	14080	13930	13790	13640	13500	13860	13570	60	4130	500	9920	10	1	11568163	1570	9.39	0.71	12	0.18	1445.00	19122.00	25700	20240205	-47.20	13500	20250207	0.52	14800	-8.31	20250121	13500	0.52	20250207	25150	-46.04	20240215	13500	0.52	20250207	1.91	N	089600	500	59 억	522181	N	N	66	N	N
103	20250212	110656	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13580	-200	5	-1.45	264047860	19422	130.89	13650	13750	13520	17910	9650	13780	13595.30	4.51	-3621	14080	13930	13790	13640	13500	13860	13570	60	4130	500	9920	10	1	11568163	1571	9.40	0.71	12	0.17	1445.00	19122.00	25700	20240205	-47.16	13500	20250207	0.59	14800	-8.24	20250121	13500	0.59	20250207	25150	-46.00	20240215	13500	0.59	20250207	1.91	N	089600	500	59 억	522181	N	N	66	N	N
104	20250212	100654	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13660	-120	5	-0.87	89440060	6558	44.20	13650	13750	13600	17910	9650	13780	13638.31	4.51	-594	14080	13930	13790	13640	13500	13860	13570	60	4130	500	9920	10	1	11568163	1580	9.45	0.71	12	0.06	1445.00	19122.00	25700	20240205	-46.85	13500	20250207	1.19	14800	-7.70	20250121	13500	1.19	20250207	25150	-45.69	20240215	13500	1.19	20250207	1.91	N	089600	500	59 억	522181	N	N	66	N	N
105	20250212	090700	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13650	-130	5	-0.94	20829250	1527	10.29	13650	13680	13620	17910	9650	13780	13640.64	4.51	-147	14080	13930	13790	13640	13500	13860	13570	60	4130	500	9920	10	1	11568163	1579	9.45	0.71	12	0.01	1445.00	19122.00	25700	20240205	-46.89	13500	20250207	1.11	14800	-7.77	20250121	13500	1.11	20250207	25150	-45.73	20240215	13500	1.11	20250207	1.91	N	089600	500	59 억	522181	N	N	66	N	N
106	20250211	160659	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13780	-100	5	-0.72	203871510	14835	123.87	13860	13940	13650	18040	9720	13880	13742.60	4.51	-25	14040	13960	13840	13760	13640	14000	13800	60	4160	500	9990	10	1	11568163	1594	9.54	0.72	12	0.13	1445.00	19122.00	25700	20240205	-46.38	13500	20250207	2.07	14800	-6.89	20250121	13500	2.07	20250207	25150	-45.21	20240215	13500	2.07	20250207	1.89	N	089600	500	59 억	522044	N	N	66	N	N
107	20250211	150658	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13740	-140	5	-1.01	198422370	14439	120.57	13860	13940	13650	18040	9720	13880	13742.11	4.51	142	14040	13960	13840	13760	13640	14000	13800	60	4160	500	9990	10	1	11568163	1589	9.51	0.72	12	0.12	1445.00	19122.00	25700	20240205	-46.54	13500	20250207	1.78	14800	-7.16	20250121	13500	1.78	20250207	25150	-45.37	20240215	13500	1.78	20250207	1.89	N	089600	500	59 억	522044	N	N	33	N	N
108	20250211	140659	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13780	-100	5	-0.72	188492400	13716	114.53	13860	13940	13650	18040	9720	13880	13742.52	4.51	141	14040	13960	13840	13760	13640	14000	13800	60	4160	500	9990	10	1	11568163	1594	9.54	0.72	12	0.12	1445.00	19122.00	25700	20240205	-46.38	13500	20250207	2.07	14800	-6.89	20250121	13500	2.07	20250207	25150	-45.21	20240215	13500	2.07	20250207	1.89	N	089600	500	59 억	522044	N	N	33	N	N
109	20250211	130657	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13790	-90	5	-0.65	177908850	12946	108.10	13860	13940	13650	18040	9720	13880	13742.38	4.51	142	14040	13960	13840	13760	13640	14000	13800	60	4160	500	9990	10	1	11568163	1595	9.54	0.72	12	0.11	1445.00	19122.00	25700	20240205	-46.34	13500	20250207	2.15	14800	-6.82	20250121	13500	2.15	20250207	25150	-45.17	20240215	13500	2.15	20250207	1.89	N	089600	500	59 억	522044	N	N	33	N	N
110	20250211	120657	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13730	-150	5	-1.08	171897790	12510	104.46	13860	13940	13650	18040	9720	13880	13740.83	4.51	151	14040	13960	13840	13760	13640	14000	13800	60	4160	500	9990	10	1	11568163	1588	9.50	0.72	12	0.11	1445.00	19122.00	25700	20240205	-46.58	13500	20250207	1.70	14800	-7.23	20250121	13500	1.70	20250207	25150	-45.41	20240215	13500	1.70	20250207	1.89	N	089600	500	59 억	522044	N	N	33	N	N
111	20250211	110658	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13750	-130	5	-0.94	160751210	11699	97.69	13860	13940	13650	18040	9720	13880	13740.59	4.51	648	14040	13960	13840	13760	13640	14000	13800	60	4160	500	9990	10	1	11568163	1591	9.52	0.72	12	0.10	1445.00	19122.00	25700	20240205	-46.50	13500	20250207	1.85	14800	-7.09	20250121	13500	1.85	20250207	25150	-45.33	20240215	13500	1.85	20250207	1.89	N	089600	500	59 억	522044	N	N	33	N	N
112	20250211	100659	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13780	-100	5	-0.72	68418990	4967	41.47	13860	13940	13700	18040	9720	13880	13774.71	4.51	445	14040	13960	13840	13760	13640	14000	13800	60	4160	500	9990	10	1	11568163	1594	9.54	0.72	12	0.04	1445.00	19122.00	25700	20240205	-46.38	13500	20250207	2.07	14800	-6.89	20250121	13500	2.07	20250207	25150	-45.21	20240215	13500	2.07	20250207	1.89	N	089600	500	59 억	522044	N	N	33	N	N
113	20250211	090700	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13920	40	2	0.29	6862960	494	4.12	13860	13940	13860	18040	9720	13880	13892.63	4.51	-239	14040	13960	13840	13760	13640	14000	13800	60	4160	500	9990	10	1	11568163	1610	9.63	0.73	12	0.00	1445.00	19122.00	25700	20240205	-45.84	13500	20250207	3.11	14800	-5.95	20250121	13500	3.11	20250207	25150	-44.65	20240215	13500	3.11	20250207	1.89	N	089600	500	59 억	522044	N	N	33	N	N
114	20250210	160654	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13880	80	2	0.58	165402820	11967	35.29	13720	13920	13720	17940	9660	13800	13821.53	4.47	4972	14253	14026	13763	13536	13273	13895	13405	60	4140	500	9930	10	1	11568163	1606	9.61	0.73	12	0.10	1445.00	19122.00	25700	20240205	-45.99	13500	20250207	2.81	14800	-6.22	20250121	13500	2.81	20250207	25150	-44.81	20240215	13500	2.81	20250207	1.90	N	089600	500	59 억	516961	N	N	33	N	N
115	20250210	150654	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13890	90	2	0.65	149810610	10840	31.96	13720	13920	13720	17940	9660	13800	13820.17	4.47	4778	14253	14026	13763	13536	13273	13895	13405	60	4140	500	9930	10	1	11568163	1607	9.61	0.73	12	0.09	1445.00	19122.00	25700	20240205	-45.95	13500	20250207	2.89	14800	-6.15	20250121	13500	2.89	20250207	25150	-44.77	20240215	13500	2.89	20250207	1.90	N	089600	500	59 억	516961	N	N	34	N	N
116	20250210	140653	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13890	90	2	0.65	120110460	8697	25.64	13720	13920	13720	17940	9660	13800	13810.56	4.47	3942	14253	14026	13763	13536	13273	13895	13405	60	4140	500	9930	10	1	11568163	1607	9.61	0.73	12	0.08	1445.00	19122.00	25700	20240205	-45.95	13500	20250207	2.89	14800	-6.15	20250121	13500	2.89	20250207	25150	-44.77	20240215	13500	2.89	20250207	1.90	N	089600	500	59 억	516961	N	N	34	N	N
117	20250210	130655	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13880	80	2	0.58	112400900	8140	24.00	13720	13920	13720	17940	9660	13800	13808.46	4.47	3747	14253	14026	13763	13536	13273	13895	13405	60	4140	500	9930	10	1	11568163	1606	9.61	0.73	12	0.07	1445.00	19122.00	25700	20240205	-45.99	13500	20250207	2.81	14800	-6.22	20250121	13500	2.81	20250207	25150	-44.81	20240215	13500	2.81	20250207	1.90	N	089600	500	59 억	516961	N	N	34	N	N
118	20250210	120652	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13820	20	2	0.14	80053450	5807	17.12	13720	13890	13720	17940	9660	13800	13785.68	4.47	3422	14253	14026	13763	13536	13273	13895	13405	60	4140	500	9930	10	1	11568163	1599	9.56	0.72	12	0.05	1445.00	19122.00	25700	20240205	-46.23	13500	20250207	2.37	14800	-6.62	20250121	13500	2.37	20250207	25150	-45.05	20240215	13500	2.37	20250207	1.90	N	089600	500	59 억	516961	N	N	34	N	N
119	20250210	110650	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13820	20	2	0.14	75288890	5462	16.10	13720	13890	13720	17940	9660	13800	13784.12	4.47	3420	14253	14026	13763	13536	13273	13895	13405	60	4140	500	9930	10	1	11568163	1599	9.56	0.72	12	0.05	1445.00	19122.00	25700	20240205	-46.23	13500	20250207	2.37	14800	-6.62	20250121	13500	2.37	20250207	25150	-45.05	20240215	13500	2.37	20250207	1.90	N	089600	500	59 억	516961	N	N	34	N	N
120	20250210	100650	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13740	-60	5	-0.43	27700580	2016	5.94	13720	13790	13720	17940	9660	13800	13740.37	4.47	448	14253	14026	13763	13536	13273	13895	13405	60	4140	500	9930	10	1	11568163	1589	9.51	0.72	12	0.02	1445.00	19122.00	25700	20240205	-46.54	13500	20250207	1.78	14800	-7.16	20250121	13500	1.78	20250207	25150	-45.37	20240215	13500	1.78	20250207	1.90	N	089600	500	59 억	516961	N	N	34	N	N
121	20250210	090647	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13790	-10	5	-0.07	1605540	117	0.34	13720	13790	13720	17940	9660	13800	13722.56	4.47	-11	14253	14026	13763	13536	13273	13895	13405	60	4140	500	9930	10	1	11568163	1595	9.54	0.72	12	0.00	1445.00	19122.00	25700	20240205	-46.34	13500	20250207	2.15	14800	-6.82	20250121	13500	2.15	20250207	25150	-45.17	20240215	13500	2.15	20250207	1.90	N	089600	500	59 억	516961	N	N	34	N	N
122	20250207	160642	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	13800	-180	5	-1.29	464717060	33899	423.53	13990	13990	13500	18170	9790	13980	13708.87	4.47	-3820	14126	14052	13986	13912	13846	14020	13880	60	4190	500	10060	10	1	11568163	1596	9.55	0.72	12	0.29	1445.00	19122.00	25800	20240125	-46.51	13500	20250207	2.22	14800	-6.76	20250121	13500	2.22	20250207	25150	-45.13	20240215	13500	2.22	20250207	1.93	N	089600	500	59 억	516896	N	N	34	N	N
123	20250207	150644	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	13820	-160	5	-1.14	443018150	32329	403.91	13990	13990	13500	18170	9790	13980	13703.43	4.47	-3855	14126	14052	13986	13912	13846	14020	13880	60	4190	500	10060	10	1	11568163	1599	9.56	0.72	12	0.28	1445.00	19122.00	25800	20240125	-46.43	13500	20250207	2.37	14800	-6.62	20250121	13500	2.37	20250207	25150	-45.05	20240215	13500	2.37	20250207	1.93	N	089600	500	59 억	516896	N	N	36	N	N
124	20250207	140643	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	13830	-150	5	-1.07	408886430	29863	373.10	13990	13990	13500	18170	9790	13980	13692.07	4.47	-5479	14126	14052	13986	13912	13846	14020	13880	60	4190	500	10060	10	1	11568163	1600	9.57	0.72	12	0.26	1445.00	19122.00	25800	20240125	-46.40	13500	20250207	2.44	14800	-6.55	20250121	13500	2.44	20250207	25150	-45.01	20240215	13500	2.44	20250207	1.93	N	089600	500	59 억	516896	N	N	36	N	N
125	20250207	130642	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	13790	-190	5	-1.36	378311140	27649	345.44	13990	13990	13500	18170	9790	13980	13682.63	4.47	-7060	14126	14052	13986	13912	13846	14020	13880	60	4190	500	10060	10	1	11568163	1595	9.54	0.72	12	0.24	1445.00	19122.00	25800	20240125	-46.55	13500	20250207	2.15	14800	-6.82	20250121	13500	2.15	20250207	25150	-45.17	20240215	13500	2.15	20250207	1.93	N	089600	500	59 억	516896	N	N	36	N	N
126	20250207	120642	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	13760	-220	5	-1.57	350665690	25644	320.39	13990	13990	13500	18170	9790	13980	13674.38	4.47	-8811	14126	14052	13986	13912	13846	14020	13880	60	4190	500	10060	10	1	11568163	1592	9.52	0.72	12	0.22	1445.00	19122.00	25800	20240125	-46.67	13500	20250207	1.93	14800	-7.03	20250121	13500	1.93	20250207	25150	-45.29	20240215	13500	1.93	20250207	1.93	N	089600	500	59 억	516896	N	N	36	N	N
127	20250207	110640	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	13630	-350	5	-2.50	278205400	20332	254.02	13990	13990	13500	18170	9790	13980	13683.13	4.47	-6946	14126	14052	13986	13912	13846	14020	13880	60	4190	500	10060	10	1	11568163	1577	9.43	0.71	12	0.18	1445.00	19122.00	25800	20240125	-47.17	13500	20250207	0.96	14800	-7.91	20250121	13500	0.96	20250207	25150	-45.81	20240215	13500	0.96	20250207	1.93	N	089600	500	59 억	516896	N	N	36	N	N
128	20250207	100642	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	13690	-290	5	-2.07	200515040	14638	182.88	13990	13990	13500	18170	9790	13980	13698.25	4.47	-3850	14126	14052	13986	13912	13846	14020	13880	60	4190	500	10060	10	1	11568163	1584	9.47	0.72	12	0.13	1445.00	19122.00	25800	20240125	-46.94	13500	20250207	1.41	14800	-7.50	20250121	13500	1.41	20250207	25150	-45.57	20240215	13500	1.41	20250207	1.93	N	089600	500	59 억	516896	N	N	36	N	N
129	20250207	090646	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13980	0	3	0.00	5164590	371	4.64	13990	13990	13900	18170	9790	13980	13920.73	4.47	152	14126	14052	13986	13912	13846	14020	13880	60	4190	500	10060	10	1	11568163	1617	9.67	0.73	12	0.00	1445.00	19122.00	25800	20240125	-45.81	13520	20250203	3.40	14800	-5.54	20250121	13520	3.40	20250203	25150	-44.41	20240215	13520	3.40	20250203	1.93	N	089600	500	59 억	516896	N	N	36	N	N
130	20250206	160626	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13980	30	2	0.22	111904800	8004	36.79	14040	14060	13920	18130	9770	13950	13981.11	4.46	1470	14270	14110	13880	13720	13490	14190	13800	60	4180	500	10040	10	1	11568163	1617	9.67	0.73	12	0.07	1445.00	19122.00	26800	20240124	-47.84	13520	20250203	3.40	14800	-5.54	20250121	13520	3.40	20250203	25150	-44.41	20240215	13520	3.40	20250203	1.92	N	089600	500	59 억	515415	N	N	36	N	N
131	20250206	150629	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13980	30	2	0.22	109877820	7859	36.13	14040	14060	13920	18130	9770	13950	13981.15	4.46	1434	14270	14110	13880	13720	13490	14190	13800	60	4180	500	10040	10	1	11568163	1617	9.67	0.73	12	0.07	1445.00	19122.00	26800	20240124	-47.84	13520	20250203	3.40	14800	-5.54	20250121	13520	3.40	20250203	25150	-44.41	20240215	13520	3.40	20250203	1.92	N	089600	500	59 억	515415	N	N	140	N	N
132	20250206	140631	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13940	-10	5	-0.07	104310650	7460	34.29	14040	14060	13930	18130	9770	13950	13982.66	4.46	1459	14270	14110	13880	13720	13490	14190	13800	60	4180	500	10040	10	1	11568163	1613	9.65	0.73	12	0.06	1445.00	19122.00	26800	20240124	-47.99	13520	20250203	3.11	14800	-5.81	20250121	13520	3.11	20250203	25150	-44.57	20240215	13520	3.11	20250203	1.92	N	089600	500	59 억	515415	N	N	140	N	N
133	20250206	130628	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13980	30	2	0.22	92421710	6607	30.37	14040	14060	13930	18130	9770	13950	13988.45	4.46	1252	14270	14110	13880	13720	13490	14190	13800	60	4180	500	10040	10	1	11568163	1617	9.67	0.73	12	0.06	1445.00	19122.00	26800	20240124	-47.84	13520	20250203	3.40	14800	-5.54	20250121	13520	3.40	20250203	25150	-44.41	20240215	13520	3.40	20250203	1.92	N	089600	500	59 억	515415	N	N	140	N	N
134	20250206	120625	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13950	0	3	0.00	86582360	6189	28.45	14040	14060	13930	18130	9770	13950	13989.72	4.46	1267	14270	14110	13880	13720	13490	14190	13800	60	4180	500	10040	10	1	11568163	1614	9.65	0.73	12	0.05	1445.00	19122.00	26800	20240124	-47.95	13520	20250203	3.18	14800	-5.74	20250121	13520	3.18	20250203	25150	-44.53	20240215	13520	3.18	20250203	1.92	N	089600	500	59 억	515415	N	N	140	N	N
135	20250206	110620	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14020	70	2	0.50	61347670	4381	20.14	14040	14060	13950	18130	9770	13950	14003.12	4.46	245	14270	14110	13880	13720	13490	14190	13800	60	4180	500	10040	10	1	11568163	1622	9.70	0.73	12	0.04	1445.00	19122.00	26800	20240124	-47.69	13520	20250203	3.70	14800	-5.27	20250121	13520	3.70	20250203	25150	-44.25	20240215	13520	3.70	20250203	1.92	N	089600	500	59 억	515415	N	N	140	N	N
136	20250206	100623	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14000	50	2	0.36	41746420	2980	13.70	14040	14060	13960	18130	9770	13950	14008.87	4.46	39	14270	14110	13880	13720	13490	14190	13800	60	4180	500	10040	10	1	11568163	1620	9.69	0.73	12	0.03	1445.00	19122.00	26800	20240124	-47.76	13520	20250203	3.55	14800	-5.41	20250121	13520	3.55	20250203	25150	-44.33	20240215	13520	3.55	20250203	1.92	N	089600	500	59 억	515415	N	N	140	N	N
137	20250206	090630	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14000	50	2	0.36	1298800	93	0.43	14040	14040	13960	18130	9770	13950	13965.59	4.46	0	14270	14110	13880	13720	13490	14190	13800	60	4180	500	10040	10	1	11568163	1620	9.69	0.73	12	0.00	1445.00	19122.00	26800	20240124	-47.76	13520	20250203	3.55	14800	-5.41	20250121	13520	3.55	20250203	25150	-44.33	20240215	13520	3.55	20250203	1.92	N	089600	500	59 억	515415	N	N	140	N	N
138	20250205	160619	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13950	230	2	1.68	299901720	21665	70.94	13740	14040	13650	17830	9610	13720	13842.68	4.42	4031	14060	13890	13730	13560	13400	13975	13645	60	4110	500	9870	10	1	11568163	1614	9.65	0.73	12	0.19	1445.00	19122.00	26800	20240124	-47.95	13520	20250203	3.18	14800	-5.74	20250121	13520	3.18	20250203	25700	-45.72	20240205	13520	3.18	20250203	1.90	N	089600	500	59 억	511307	N	N	140	N	N
139	20250205	150623	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13930	210	2	1.53	289707260	20934	68.55	13740	14040	13650	17830	9610	13720	13839.08	4.42	3804	14060	13890	13730	13560	13400	13975	13645	60	4110	500	9870	10	1	11568163	1611	9.64	0.73	12	0.18	1445.00	19122.00	26800	20240124	-48.02	13520	20250203	3.03	14800	-5.88	20250121	13520	3.03	20250203	25700	-45.80	20240205	13520	3.03	20250203	1.90	N	089600	500	59 억	511307	N	N	6	N	N
140	20250205	140622	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13890	170	2	1.24	255992170	18514	60.62	13740	14040	13650	17830	9610	13720	13826.95	4.42	3866	14060	13890	13730	13560	13400	13975	13645	60	4110	500	9870	10	1	11568163	1607	9.61	0.73	12	0.16	1445.00	19122.00	26800	20240124	-48.17	13520	20250203	2.74	14800	-6.15	20250121	13520	2.74	20250203	25700	-45.95	20240205	13520	2.74	20250203	1.90	N	089600	500	59 억	511307	N	N	6	N	N
141	20250205	130621	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13810	90	2	0.66	134602840	9791	32.06	13740	13860	13650	17830	9610	13720	13747.61	4.42	3087	14060	13890	13730	13560	13400	13975	13645	60	4110	500	9870	10	1	11568163	1598	9.56	0.72	12	0.08	1445.00	19122.00	26800	20240124	-48.47	13520	20250203	2.14	14800	-6.69	20250121	13520	2.14	20250203	25700	-46.26	20240205	13520	2.14	20250203	1.90	N	089600	500	59 억	511307	N	N	6	N	N
142	20250205	120622	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13840	120	2	0.87	131076570	9536	31.23	13740	13860	13650	17830	9610	13720	13745.45	4.42	3170	14060	13890	13730	13560	13400	13975	13645	60	4110	500	9870	10	1	11568163	1601	9.58	0.72	12	0.08	1445.00	19122.00	26800	20240124	-48.36	13520	20250203	2.37	14800	-6.49	20250121	13520	2.37	20250203	25700	-46.15	20240205	13520	2.37	20250203	1.90	N	089600	500	59 억	511307	N	N	6	N	N
143	20250205	110622	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13800	80	2	0.58	128960750	9383	30.72	13740	13860	13650	17830	9610	13720	13744.09	4.42	3070	14060	13890	13730	13560	13400	13975	13645	60	4110	500	9870	10	1	11568163	1596	9.55	0.72	12	0.08	1445.00	19122.00	26800	20240124	-48.51	13520	20250203	2.07	14800	-6.76	20250121	13520	2.07	20250203	25700	-46.30	20240205	13520	2.07	20250203	1.90	N	089600	500	59 억	511307	N	N	6	N	N
144	20250205	100627	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13720	0	3	0.00	88792700	6468	21.18	13740	13860	13650	17830	9610	13720	13728.00	4.42	1640	14060	13890	13730	13560	13400	13975	13645	60	4110	500	9870	10	1	11568163	1587	9.49	0.72	12	0.06	1445.00	19122.00	26800	20240124	-48.81	13520	20250203	1.48	14800	-7.30	20250121	13520	1.48	20250203	25700	-46.61	20240205	13520	1.48	20250203	1.90	N	089600	500	59 억	511307	N	N	6	N	N
145	20250205	090631	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13740	20	2	0.15	10328500	752	2.46	13740	13740	13650	17830	9610	13720	13734.71	4.42	514	14060	13890	13730	13560	13400	13975	13645	60	4110	500	9870	10	1	11568163	1589	9.51	0.72	12	0.01	1445.00	19122.00	26800	20240124	-48.73	13520	20250203	1.63	14800	-7.16	20250121	13520	1.63	20250203	25700	-46.54	20240205	13520	1.63	20250203	1.90	N	089600	500	59 억	511307	N	N	6	N	N
146	20250204	160610	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13720	200	2	1.48	418112540	30455	96.38	13570	13900	13570	17570	9470	13520	13728.86	4.34	7379	14106	13812	13666	13372	13226	13740	13300	60	4050	500	9730	10	1	11568163	1587	9.49	0.72	12	0.26	1445.00	19122.00	26800	20240124	-48.81	13520	20250203	1.48	14800	-7.30	20250121	13520	1.48	20250203	25700	-46.61	20240205	13520	1.48	20250203	1.92	N	089600	500	59 억	501939	N	N	6	N	N
147	20250204	150617	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13800	280	2	2.07	412224480	30027	95.03	13570	13900	13570	17570	9470	13520	13728.46	4.34	7213	14106	13812	13666	13372	13226	13740	13300	60	4050	500	9730	10	1	11568163	1596	9.55	0.72	12	0.26	1445.00	19122.00	26800	20240124	-48.51	13520	20250203	2.07	14800	-6.76	20250121	13520	2.07	20250203	25700	-46.30	20240205	13520	2.07	20250203	1.92	N	089600	500	59 억	501939	N	N	0	N	N
148	20250204	140615	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13840	320	2	2.37	393485830	28666	90.72	13570	13900	13570	17570	9470	13520	13726.57	4.34	6781	14106	13812	13666	13372	13226	13740	13300	60	4050	500	9730	10	1	11568163	1601	9.58	0.72	12	0.25	1445.00	19122.00	26800	20240124	-48.36	13520	20250203	2.37	14800	-6.49	20250121	13520	2.37	20250203	25700	-46.15	20240205	13520	2.37	20250203	1.92	N	089600	500	59 억	501939	N	N	0	N	N
149	20250204	130617	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13720	200	2	1.48	368318320	26845	84.96	13570	13840	13570	17570	9470	13520	13720.18	4.34	6697	14106	13812	13666	13372	13226	13740	13300	60	4050	500	9730	10	1	11568163	1587	9.49	0.72	12	0.23	1445.00	19122.00	26800	20240124	-48.81	13520	20250203	1.48	14800	-7.30	20250121	13520	1.48	20250203	25700	-46.61	20240205	13520	1.48	20250203	1.92	N	089600	500	59 억	501939	N	N	0	N	N
150	20250204	120622	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13780	260	2	1.92	241975310	17680	55.95	13570	13830	13570	17570	9470	13520	13686.39	4.34	4154	14106	13812	13666	13372	13226	13740	13300	60	4050	500	9730	10	1	11568163	1594	9.54	0.72	12	0.15	1445.00	19122.00	26800	20240124	-48.58	13520	20250203	1.92	14800	-6.89	20250121	13520	1.92	20250203	25700	-46.38	20240205	13520	1.92	20250203	1.92	N	089600	500	59 억	501939	N	N	0	N	N
151	20250204	110609	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13700	180	2	1.33	203967170	14916	47.21	13570	13830	13570	17570	9470	13520	13674.39	4.34	4734	14106	13812	13666	13372	13226	13740	13300	60	4050	500	9730	10	1	11568163	1585	9.48	0.72	12	0.13	1445.00	19122.00	26800	20240124	-48.88	13520	20250203	1.33	14800	-7.43	20250121	13520	1.33	20250203	25700	-46.69	20240205	13520	1.33	20250203	1.92	N	089600	500	59 억	501939	N	N	0	N	N
152	20250204	100614	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13780	260	2	1.92	68332730	4983	15.77	13570	13830	13570	17570	9470	13520	13713.17	4.34	-159	14106	13812	13666	13372	13226	13740	13300	60	4050	500	9730	10	1	11568163	1594	9.54	0.72	12	0.04	1445.00	19122.00	26800	20240124	-48.58	13520	20250203	1.92	14800	-6.89	20250121	13520	1.92	20250203	25700	-46.38	20240205	13520	1.92	20250203	1.92	N	089600	500	59 억	501939	N	N	0	N	N
153	20250204	090614	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	13660	140	2	1.04	1873790	138	0.44	13570	13660	13570	17570	9470	13520	13578.19	4.34	-7	14106	13812	13666	13372	13226	13740	13300	60	4050	500	9730	10	1	11568163	1580	9.45	0.71	12	0.00	1445.00	19122.00	26800	20240124	-49.03	13520	20250203	1.04	14800	-7.70	20250121	13520	1.04	20250203	25700	-46.85	20240205	13520	1.04	20250203	1.92	N	089600	500	59 억	501939	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History