KissMeData/199730/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

64 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161011	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5600	-200	5	-3.45	75553410	13311	381.51	5760	5790	5600	7540	4060	5800	5676.36	1.52	-3598	5886	5842	5806	5762	5726	5825	5745	24	1740	500	3940	10	1	4864367	272	13.15	0.79	12	0.27	426.00	7082.00	11580	20241008	-51.64	5390	20250204	3.90	6850	-18.25	20250214	5390	3.90	20250204	11580	-51.64	20241008	5390	3.90	20250204	0.92	N	199730	500	24 억	74120	N	N	N	N
3	20250228	151017	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5610	-190	5	-3.28	72881970	12834	367.84	5760	5790	5600	7540	4060	5800	5678.82	1.52	-3395	5886	5842	5806	5762	5726	5825	5745	24	1740	500	3940	10	1	4864367	273	13.17	0.79	12	0.26	426.00	7082.00	11580	20241008	-51.55	5390	20250204	4.08	6850	-18.10	20250214	5390	4.08	20250204	11580	-51.55	20241008	5390	4.08	20250204	0.92	N	199730	500	24 억	74120	N	N	N	N
4	20250228	141017	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5680	-120	5	-2.07	64747380	11390	326.45	5760	5790	5610	7540	4060	5800	5684.58	1.52	-3084	5886	5842	5806	5762	5726	5825	5745	24	1740	500	3940	10	1	4864367	276	13.33	0.80	12	0.23	426.00	7082.00	11580	20241008	-50.95	5390	20250204	5.38	6850	-17.08	20250214	5390	5.38	20250204	11580	-50.95	20241008	5390	5.38	20250204	0.92	N	199730	500	24 억	74120	N	N	N	N
5	20250228	131012	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5630	-170	5	-2.93	63924050	11245	322.30	5760	5790	5610	7540	4060	5800	5684.66	1.52	-3059	5886	5842	5806	5762	5726	5825	5745	24	1740	500	3940	10	1	4864367	274	13.22	0.79	12	0.23	426.00	7082.00	11580	20241008	-51.38	5390	20250204	4.45	6850	-17.81	20250214	5390	4.45	20250204	11580	-51.38	20241008	5390	4.45	20250204	0.92	N	199730	500	24 억	74120	N	N	N	N
6	20250228	121007	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5640	-160	5	-2.76	62994320	11080	317.57	5760	5790	5610	7540	4060	5800	5685.41	1.52	-2972	5886	5842	5806	5762	5726	5825	5745	24	1740	500	3940	10	1	4864367	274	13.24	0.80	12	0.23	426.00	7082.00	11580	20241008	-51.30	5390	20250204	4.64	6850	-17.66	20250214	5390	4.64	20250204	11580	-51.30	20241008	5390	4.64	20250204	0.92	N	199730	500	24 억	74120	N	N	N	N
7	20250228	111009	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5700	-100	5	-1.72	41569950	7285	208.80	5760	5790	5660	7540	4060	5800	5706.24	1.52	-1173	5886	5842	5806	5762	5726	5825	5745	24	1740	500	3940	10	1	4864367	277	13.38	0.80	12	0.15	426.00	7082.00	11580	20241008	-50.78	5390	20250204	5.75	6850	-16.79	20250214	5390	5.75	20250204	11580	-50.78	20241008	5390	5.75	20250204	0.92	N	199730	500	24 억	74120	N	N	N	N
8	20250228	101007	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5680	-120	5	-2.07	36221720	6343	181.80	5760	5790	5660	7540	4060	5800	5710.50	1.52	-836	5886	5842	5806	5762	5726	5825	5745	24	1740	500	3940	10	1	4864367	276	13.33	0.80	12	0.13	426.00	7082.00	11580	20241008	-50.95	5390	20250204	5.38	6850	-17.08	20250214	5390	5.38	20250204	11580	-50.95	20241008	5390	5.38	20250204	0.92	N	199730	500	24 억	74120	N	N	N	N
9	20250228	091012	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5720	-80	5	-1.38	18864660	3293	94.38	5760	5790	5700	7540	4060	5800	5728.72	1.52	125	5886	5842	5806	5762	5726	5825	5745	24	1740	500	3940	10	1	4864367	278	13.43	0.81	12	0.07	426.00	7082.00	11580	20241008	-50.60	5390	20250204	6.12	6850	-16.50	20250214	5390	6.12	20250204	11580	-50.60	20241008	5390	6.12	20250204	0.92	N	199730	500	24 억	74120	N	N	N	N
10	20250227	161000	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5800	-50	5	-0.85	20293670	3489	38.71	5850	5850	5770	7600	4100	5850	5816.47	1.52	67	5963	5906	5833	5776	5703	5935	5805	24	1750	500	3970	10	1	4864367	282	13.62	0.82	12	0.07	426.00	7082.00	11580	20241008	-49.91	5390	20250204	7.61	6850	-15.33	20250214	5390	7.61	20250204	11580	-49.91	20241008	5390	7.61	20250204	0.93	N	199730	500	24 억	74053	N	N	N	N
11	20250227	151001	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5770	-80	5	-1.37	18948470	3257	36.13	5850	5850	5770	7600	4100	5850	5817.77	1.52	142	5963	5906	5833	5776	5703	5935	5805	24	1750	500	3970	10	1	4864367	281	13.54	0.81	12	0.07	426.00	7082.00	11580	20241008	-50.17	5390	20250204	7.05	6850	-15.77	20250214	5390	7.05	20250204	11580	-50.17	20241008	5390	7.05	20250204	0.93	N	199730	500	24 억	74053	N	N	N	N
12	20250227	141003	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5830	-20	5	-0.34	9237220	1592	17.66	5850	5850	5770	7600	4100	5850	5802.27	1.52	144	5963	5906	5833	5776	5703	5935	5805	24	1750	500	3970	10	1	4864367	284	13.69	0.82	12	0.03	426.00	7082.00	11580	20241008	-49.65	5390	20250204	8.16	6850	-14.89	20250214	5390	8.16	20250204	11580	-49.65	20241008	5390	8.16	20250204	0.93	N	199730	500	24 억	74053	N	N	N	N
13	20250227	131001	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5840	-10	5	-0.17	9120970	1572	17.44	5850	5850	5770	7600	4100	5850	5802.14	1.52	143	5963	5906	5833	5776	5703	5935	5805	24	1750	500	3970	10	1	4864367	284	13.71	0.82	12	0.03	426.00	7082.00	11580	20241008	-49.57	5390	20250204	8.35	6850	-14.74	20250214	5390	8.35	20250204	11580	-49.57	20241008	5390	8.35	20250204	0.93	N	199730	500	24 억	74053	N	N	N	N
14	20250227	120958	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5810	-40	5	-0.68	4478680	771	8.55	5850	5850	5780	7600	4100	5850	5808.92	1.52	97	5963	5906	5833	5776	5703	5935	5805	24	1750	500	3970	10	1	4864367	283	13.64	0.82	12	0.02	426.00	7082.00	11580	20241008	-49.83	5390	20250204	7.79	6850	-15.18	20250214	5390	7.79	20250204	11580	-49.83	20241008	5390	7.79	20250204	0.93	N	199730	500	24 억	74053	N	N	N	N
15	20250227	111006	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5790	-60	5	-1.03	4391770	756	8.39	5850	5850	5780	7600	4100	5850	5809.22	1.52	97	5963	5906	5833	5776	5703	5935	5805	24	1750	500	3970	10	1	4864367	282	13.59	0.82	12	0.02	426.00	7082.00	11580	20241008	-50.00	5390	20250204	7.42	6850	-15.47	20250214	5390	7.42	20250204	11580	-50.00	20241008	5390	7.42	20250204	0.93	N	199730	500	24 억	74053	N	N	N	N
16	20250227	101032	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5790	-60	5	-1.03	4212080	725	8.04	5850	5850	5780	7600	4100	5850	5809.77	1.52	97	5963	5906	5833	5776	5703	5935	5805	24	1750	500	3970	10	1	4864367	282	13.59	0.82	12	0.01	426.00	7082.00	11580	20241008	-50.00	5390	20250204	7.42	6850	-15.47	20250214	5390	7.42	20250204	11580	-50.00	20241008	5390	7.42	20250204	0.93	N	199730	500	24 억	74053	N	N	N	N
17	20250227	091040	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5840	-10	5	-0.17	952510	163	1.81	5850	5850	5820	7600	4100	5850	5843.62	1.52	0	5963	5906	5833	5776	5703	5935	5805	24	1750	500	3970	10	1	4864367	284	13.71	0.82	12	0.00	426.00	7082.00	11580	20241008	-49.57	5390	20250204	8.35	6850	-14.74	20250214	5390	8.35	20250204	11580	-49.57	20241008	5390	8.35	20250204	0.93	N	199730	500	24 억	74053	N	N	N	N
18	20250226	161001	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5850	60	2	1.04	52356720	9013	136.68	5810	5890	5760	7520	4060	5790	5809.01	1.47	2655	5910	5850	5790	5730	5670	5880	5760	24	1730	500	3930	10	1	4864367	285	13.73	0.83	12	0.19	426.00	7082.00	11580	20241008	-49.48	5390	20250204	8.53	6850	-14.60	20250214	5390	8.53	20250204	11580	-49.48	20241008	5390	8.53	20250204	0.94	N	199730	500	24 억	71398	N	N	N	N
19	20250226	151005	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5870	80	2	1.38	50438790	8686	131.73	5810	5890	5760	7520	4060	5790	5806.91	1.47	2737	5910	5850	5790	5730	5670	5880	5760	24	1730	500	3930	10	1	4864367	286	13.78	0.83	12	0.18	426.00	7082.00	11580	20241008	-49.31	5390	20250204	8.91	6850	-14.31	20250214	5390	8.91	20250204	11580	-49.31	20241008	5390	8.91	20250204	0.94	N	199730	500	24 억	71398	N	N	N	N
20	20250226	141003	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5840	50	2	0.86	40997140	7071	107.23	5810	5890	5760	7520	4060	5790	5797.93	1.47	2634	5910	5850	5790	5730	5670	5880	5760	24	1730	500	3930	10	1	4864367	284	13.71	0.82	12	0.15	426.00	7082.00	11580	20241008	-49.57	5390	20250204	8.35	6850	-14.74	20250214	5390	8.35	20250204	11580	-49.57	20241008	5390	8.35	20250204	0.94	N	199730	500	24 억	71398	N	N	N	N
21	20250226	131001	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5840	50	2	0.86	34819720	6010	91.14	5810	5890	5760	7520	4060	5790	5793.63	1.47	2494	5910	5850	5790	5730	5670	5880	5760	24	1730	500	3930	10	1	4864367	284	13.71	0.82	12	0.12	426.00	7082.00	11580	20241008	-49.57	5390	20250204	8.35	6850	-14.74	20250214	5390	8.35	20250204	11580	-49.57	20241008	5390	8.35	20250204	0.94	N	199730	500	24 억	71398	N	N	N	N
22	20250226	121001	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5840	50	2	0.86	31568310	5452	82.68	5810	5890	5760	7520	4060	5790	5790.23	1.47	2470	5910	5850	5790	5730	5670	5880	5760	24	1730	500	3930	10	1	4864367	284	13.71	0.82	12	0.11	426.00	7082.00	11580	20241008	-49.57	5390	20250204	8.35	6850	-14.74	20250214	5390	8.35	20250204	11580	-49.57	20241008	5390	8.35	20250204	0.94	N	199730	500	24 억	71398	N	N	N	N
23	20250226	111000	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5810	20	2	0.35	28664270	4954	75.13	5810	5890	5760	7520	4060	5790	5786.09	1.47	2327	5910	5850	5790	5730	5670	5880	5760	24	1730	500	3930	10	1	4864367	283	13.64	0.82	12	0.10	426.00	7082.00	11580	20241008	-49.83	5390	20250204	7.79	6850	-15.18	20250214	5390	7.79	20250204	11580	-49.83	20241008	5390	7.79	20250204	0.94	N	199730	500	24 억	71398	N	N	N	N
24	20250226	100958	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5790	0	3	0.00	23136150	4002	60.69	5810	5890	5760	7520	4060	5790	5781.15	1.47	2381	5910	5850	5790	5730	5670	5880	5760	24	1730	500	3930	10	1	4864367	282	13.59	0.82	12	0.08	426.00	7082.00	11580	20241008	-50.00	5390	20250204	7.42	6850	-15.47	20250214	5390	7.42	20250204	11580	-50.00	20241008	5390	7.42	20250204	0.94	N	199730	500	24 억	71398	N	N	N	N
25	20250226	091007	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5780	-10	5	-0.17	2372610	408	6.19	5810	5890	5770	7520	4060	5790	5815.22	1.47	61	5910	5850	5790	5730	5670	5880	5760	24	1730	500	3930	10	1	4864367	281	13.57	0.82	12	0.01	426.00	7082.00	11580	20241008	-50.09	5390	20250204	7.24	6850	-15.62	20250214	5390	7.24	20250204	11580	-50.09	20241008	5390	7.24	20250204	0.94	N	199730	500	24 억	71398	N	N	N	N
26	20250225	160954	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5790	-10	5	-0.17	37583300	6518	81.69	5750	5850	5730	7540	4060	5800	5766.08	1.46	220	5926	5862	5806	5742	5686	5860	5740	24	1740	500	3940	10	1	4864367	282	13.59	0.82	12	0.13	426.00	7082.00	11580	20241008	-50.00	5390	20250204	7.42	6850	-15.47	20250214	5390	7.42	20250204	11580	-50.00	20241008	5390	7.42	20250204	0.95	N	199730	500	24 억	71178	N	N	N	N
27	20250225	150954	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5750	-50	5	-0.86	32373680	5617	70.40	5750	5850	5730	7540	4060	5800	5763.52	1.46	524	5926	5862	5806	5742	5686	5860	5740	24	1740	500	3940	10	1	4864367	280	13.50	0.81	12	0.12	426.00	7082.00	11580	20241008	-50.35	5390	20250204	6.68	6850	-16.06	20250214	5390	6.68	20250204	11580	-50.35	20241008	5390	6.68	20250204	0.95	N	199730	500	24 억	71178	N	N	N	N
28	20250225	140952	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5790	-10	5	-0.17	24713430	4285	53.70	5750	5850	5730	7540	4060	5800	5767.43	1.46	15	5926	5862	5806	5742	5686	5860	5740	24	1740	500	3940	10	1	4864367	282	13.59	0.82	12	0.09	426.00	7082.00	11580	20241008	-50.00	5390	20250204	7.42	6850	-15.47	20250214	5390	7.42	20250204	11580	-50.00	20241008	5390	7.42	20250204	0.95	N	199730	500	24 억	71178	N	N	N	N
29	20250225	130958	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5790	-10	5	-0.17	14036940	2434	30.51	5750	5850	5730	7540	4060	5800	5767.03	1.46	-3	5926	5862	5806	5742	5686	5860	5740	24	1740	500	3940	10	1	4864367	282	13.59	0.82	12	0.05	426.00	7082.00	11580	20241008	-50.00	5390	20250204	7.42	6850	-15.47	20250214	5390	7.42	20250204	11580	-50.00	20241008	5390	7.42	20250204	0.95	N	199730	500	24 억	71178	N	N	N	N
30	20250225	120954	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5810	10	2	0.17	9677820	1677	21.02	5750	5850	5730	7540	4060	5800	5770.91	1.46	-66	5926	5862	5806	5742	5686	5860	5740	24	1740	500	3940	10	1	4864367	283	13.64	0.82	12	0.03	426.00	7082.00	11580	20241008	-49.83	5390	20250204	7.79	6850	-15.18	20250214	5390	7.79	20250204	11580	-49.83	20241008	5390	7.79	20250204	0.95	N	199730	500	24 억	71178	N	N	N	N
31	20250225	110953	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5810	10	2	0.17	8759580	1519	19.04	5750	5850	5730	7540	4060	5800	5766.68	1.46	-20	5926	5862	5806	5742	5686	5860	5740	24	1740	500	3940	10	1	4864367	283	13.64	0.82	12	0.03	426.00	7082.00	11580	20241008	-49.83	5390	20250204	7.79	6850	-15.18	20250214	5390	7.79	20250204	11580	-49.83	20241008	5390	7.79	20250204	0.95	N	199730	500	24 억	71178	N	N	N	N
32	20250225	100951	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5770	-30	5	-0.52	7363390	1277	16.00	5750	5850	5730	7540	4060	5800	5766.16	1.46	39	5926	5862	5806	5742	5686	5860	5740	24	1740	500	3940	10	1	4864367	281	13.54	0.81	12	0.03	426.00	7082.00	11580	20241008	-50.17	5390	20250204	7.05	6850	-15.77	20250214	5390	7.05	20250204	11580	-50.17	20241008	5390	7.05	20250204	0.95	N	199730	500	24 억	71178	N	N	N	N
33	20250225	090958	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5730	-70	5	-1.21	2569410	447	5.60	5750	5750	5730	7540	4060	5800	5748.12	1.46	176	5926	5862	5806	5742	5686	5860	5740	24	1740	500	3940	10	1	4864367	279	13.45	0.81	12	0.01	426.00	7082.00	11580	20241008	-50.52	5390	20250204	6.31	6850	-16.35	20250214	5390	6.31	20250204	11580	-50.52	20241008	5390	6.31	20250204	0.95	N	199730	500	24 억	71178	N	N	N	N
34	20250224	160946	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5800	-70	5	-1.19	46281870	7979	83.47	5800	5870	5750	7630	4110	5870	5800.46	1.47	-380	6003	5936	5823	5756	5643	5970	5790	24	1760	500	3990	10	1	4864367	282	13.62	0.82	12	0.16	426.00	7082.00	11580	20241008	-49.91	5390	20250204	7.61	6850	-15.33	20250214	5390	7.61	20250204	11580	-49.91	20241008	5390	7.61	20250204	0.97	N	199730	500	24 억	71558	N	N	N	N
35	20250224	150945	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5780	-90	5	-1.53	36350610	6265	65.54	5800	5870	5750	7630	4110	5870	5802.17	1.47	-181	6003	5936	5823	5756	5643	5970	5790	24	1760	500	3990	10	1	4864367	281	13.57	0.82	12	0.13	426.00	7082.00	11580	20241008	-50.09	5390	20250204	7.24	6850	-15.62	20250214	5390	7.24	20250204	11580	-50.09	20241008	5390	7.24	20250204	0.97	N	199730	500	24 억	71558	N	N	N	N
36	20250224	140944	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5850	-20	5	-0.34	32846490	5660	59.21	5800	5870	5750	7630	4110	5870	5803.27	1.47	-215	6003	5936	5823	5756	5643	5970	5790	24	1760	500	3990	10	1	4864367	285	13.73	0.83	12	0.12	426.00	7082.00	11580	20241008	-49.48	5390	20250204	8.53	6850	-14.60	20250214	5390	8.53	20250204	11580	-49.48	20241008	5390	8.53	20250204	0.97	N	199730	500	24 억	71558	N	N	N	N
37	20250224	130946	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5840	-30	5	-0.51	28647750	4940	51.68	5800	5870	5750	7630	4110	5870	5799.14	1.47	-18	6003	5936	5823	5756	5643	5970	5790	24	1760	500	3990	10	1	4864367	284	13.71	0.82	12	0.10	426.00	7082.00	11580	20241008	-49.57	5390	20250204	8.35	6850	-14.74	20250214	5390	8.35	20250204	11580	-49.57	20241008	5390	8.35	20250204	0.97	N	199730	500	24 억	71558	N	N	N	N
38	20250224	120942	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5850	-20	5	-0.34	23766160	4103	42.92	5800	5860	5750	7630	4110	5870	5792.39	1.47	158	6003	5936	5823	5756	5643	5970	5790	24	1760	500	3990	10	1	4864367	285	13.73	0.83	12	0.08	426.00	7082.00	11580	20241008	-49.48	5390	20250204	8.53	6850	-14.60	20250214	5390	8.53	20250204	11580	-49.48	20241008	5390	8.53	20250204	0.97	N	199730	500	24 억	71558	N	N	N	N
39	20250224	110940	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5780	-90	5	-1.53	17112290	2961	30.98	5800	5800	5750	7630	4110	5870	5779.23	1.47	201	6003	5936	5823	5756	5643	5970	5790	24	1760	500	3990	10	1	4864367	281	13.57	0.82	12	0.06	426.00	7082.00	11580	20241008	-50.09	5390	20250204	7.24	6850	-15.62	20250214	5390	7.24	20250204	11580	-50.09	20241008	5390	7.24	20250204	0.97	N	199730	500	24 억	71558	N	N	N	N
40	20250224	100941	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5790	-80	5	-1.36	12264180	2122	22.20	5800	5800	5750	7630	4110	5870	5779.54	1.47	-26	6003	5936	5823	5756	5643	5970	5790	24	1760	500	3990	10	1	4864367	282	13.59	0.82	12	0.04	426.00	7082.00	11580	20241008	-50.00	5390	20250204	7.42	6850	-15.47	20250214	5390	7.42	20250204	11580	-50.00	20241008	5390	7.42	20250204	0.97	N	199730	500	24 억	71558	N	N	N	N
41	20250224	090947	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5800	-70	5	-1.19	1647150	284	2.97	5800	5800	5790	7630	4110	5870	5799.82	1.47	-5	6003	5936	5823	5756	5643	5970	5790	24	1760	500	3990	10	1	4864367	282	13.62	0.82	12	0.01	426.00	7082.00	11580	20241008	-49.91	5390	20250204	7.61	6850	-15.33	20250214	5390	7.61	20250204	11580	-49.91	20241008	5390	7.61	20250204	0.97	N	199730	500	24 억	71558	N	N	N	N
42	20250221	160938	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5870	110	2	1.91	55502360	9559	47.15	5770	5890	5710	7480	4040	5760	5805.95	1.47	97	6186	5972	5836	5622	5486	5905	5555	24	1720	500	3910	10	1	4864367	286	13.78	0.83	12	0.20	426.00	7082.00	11580	20241008	-49.31	5390	20250204	8.91	6850	-14.31	20250214	5390	8.91	20250204	11580	-49.31	20241008	5390	8.91	20250204	1.05	N	199730	500	24 억	71453	N	N	N	N
43	20250221	150942	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5880	120	2	2.08	47944150	8271	40.80	5770	5890	5710	7480	4040	5760	5796.66	1.47	192	6186	5972	5836	5622	5486	5905	5555	24	1720	500	3910	10	1	4864367	286	13.80	0.83	12	0.17	426.00	7082.00	11580	20241008	-49.22	5390	20250204	9.09	6850	-14.16	20250214	5390	9.09	20250204	11580	-49.22	20241008	5390	9.09	20250204	1.05	N	199730	500	24 억	71453	N	N	N	N
44	20250221	140941	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5770	10	2	0.17	33890190	5863	28.92	5770	5890	5710	7480	4040	5760	5780.35	1.47	193	6186	5972	5836	5622	5486	5905	5555	24	1720	500	3910	10	1	4864367	281	13.54	0.81	12	0.12	426.00	7082.00	11580	20241008	-50.17	5390	20250204	7.05	6850	-15.77	20250214	5390	7.05	20250204	11580	-50.17	20241008	5390	7.05	20250204	1.05	N	199730	500	24 억	71453	N	N	N	N
45	20250221	130940	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5800	40	2	0.69	30561650	5286	26.08	5770	5890	5710	7480	4040	5760	5781.62	1.47	-34	6186	5972	5836	5622	5486	5905	5555	24	1720	500	3910	10	1	4864367	282	13.62	0.82	12	0.11	426.00	7082.00	11580	20241008	-49.91	5390	20250204	7.61	6850	-15.33	20250214	5390	7.61	20250204	11580	-49.91	20241008	5390	7.61	20250204	1.05	N	199730	500	24 억	71453	N	N	N	N
46	20250221	120941	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5780	20	2	0.35	24275450	4201	20.72	5770	5830	5710	7480	4040	5760	5778.49	1.47	-127	6186	5972	5836	5622	5486	5905	5555	24	1720	500	3910	10	1	4864367	281	13.57	0.82	12	0.09	426.00	7082.00	11580	20241008	-50.09	5390	20250204	7.24	6850	-15.62	20250214	5390	7.24	20250204	11580	-50.09	20241008	5390	7.24	20250204	1.05	N	199730	500	24 억	71453	N	N	N	N
47	20250221	110937	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5810	50	2	0.87	20570200	3563	17.58	5770	5830	5710	7480	4040	5760	5773.28	1.47	14	6186	5972	5836	5622	5486	5905	5555	24	1720	500	3910	10	1	4864367	283	13.64	0.82	12	0.07	426.00	7082.00	11580	20241008	-49.83	5390	20250204	7.79	6850	-15.18	20250214	5390	7.79	20250204	11580	-49.83	20241008	5390	7.79	20250204	1.05	N	199730	500	24 억	71453	N	N	N	N
48	20250221	100939	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5800	40	2	0.69	12397490	2142	10.57	5770	5830	5730	7480	4040	5760	5787.81	1.47	-284	6186	5972	5836	5622	5486	5905	5555	24	1720	500	3910	10	1	4864367	282	13.62	0.82	12	0.04	426.00	7082.00	11580	20241008	-49.91	5390	20250204	7.61	6850	-15.33	20250214	5390	7.61	20250204	11580	-49.91	20241008	5390	7.61	20250204	1.05	N	199730	500	24 억	71453	N	N	N	N
49	20250221	090942	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5800	40	2	0.69	6020770	1042	5.14	5770	5810	5740	7480	4040	5760	5778.09	1.47	-250	6186	5972	5836	5622	5486	5905	5555	24	1720	500	3910	10	1	4864367	282	13.62	0.82	12	0.02	426.00	7082.00	11580	20241008	-49.91	5390	20250204	7.61	6850	-15.33	20250214	5390	7.61	20250204	11580	-49.91	20241008	5390	7.61	20250204	1.05	N	199730	500	24 억	71453	N	N	N	N
50	20250220	160935	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5760	-140	5	-2.37	117035580	20272	22.34	6050	6050	5700	7670	4130	5900	5773.26	1.50	-1530	6553	6226	5903	5576	5253	6390	5740	24	1770	500	4010	10	1	4864367	280	13.52	0.81	12	0.42	426.00	7082.00	11580	20241008	-50.26	5390	20250204	6.86	6850	-15.91	20250214	5390	6.86	20250204	11580	-50.26	20241008	5390	6.86	20250204	1.05	N	199730	500	24 억	72974	N	N	N	N
51	20250220	150937	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5770	-130	5	-2.20	108836700	18848	20.77	6050	6050	5700	7670	4130	5900	5774.44	1.50	-1397	6553	6226	5903	5576	5253	6390	5740	24	1770	500	4010	10	1	4864367	281	13.54	0.81	12	0.39	426.00	7082.00	11580	20241008	-50.17	5390	20250204	7.05	6850	-15.77	20250214	5390	7.05	20250204	11580	-50.17	20241008	5390	7.05	20250204	1.05	N	199730	500	24 억	72974	N	N	N	N
52	20250220	140938	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5750	-150	5	-2.54	99063870	17164	18.92	6050	6050	5700	7670	4130	5900	5771.61	1.50	-632	6553	6226	5903	5576	5253	6390	5740	24	1770	500	4010	10	1	4864367	280	13.50	0.81	12	0.35	426.00	7082.00	11580	20241008	-50.35	5390	20250204	6.68	6850	-16.06	20250214	5390	6.68	20250204	11580	-50.35	20241008	5390	6.68	20250204	1.05	N	199730	500	24 억	72974	N	N	N	N
53	20250220	130934	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5730	-170	5	-2.88	69261580	11960	13.18	6050	6050	5730	7670	4130	5900	5791.10	1.50	604	6553	6226	5903	5576	5253	6390	5740	24	1770	500	4010	10	1	4864367	279	13.45	0.81	12	0.25	426.00	7082.00	11580	20241008	-50.52	5390	20250204	6.31	6850	-16.35	20250214	5390	6.31	20250204	11580	-50.52	20241008	5390	6.31	20250204	1.05	N	199730	500	24 억	72974	N	N	N	N
54	20250220	120936	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5800	-100	5	-1.69	47551180	8183	9.02	6050	6050	5750	7670	4130	5900	5810.97	1.50	-315	6553	6226	5903	5576	5253	6390	5740	24	1770	500	4010	10	1	4864367	282	13.62	0.82	12	0.17	426.00	7082.00	11580	20241008	-49.91	5390	20250204	7.61	6850	-15.33	20250214	5390	7.61	20250204	11580	-49.91	20241008	5390	7.61	20250204	1.05	N	199730	500	24 억	72974	N	N	N	N
55	20250220	110935	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5780	-120	5	-2.03	38670010	6642	7.32	6050	6050	5750	7670	4130	5900	5822.04	1.50	25	6553	6226	5903	5576	5253	6390	5740	24	1770	500	4010	10	1	4864367	281	13.57	0.82	12	0.14	426.00	7082.00	11580	20241008	-50.09	5390	20250204	7.24	6850	-15.62	20250214	5390	7.24	20250204	11580	-50.09	20241008	5390	7.24	20250204	1.05	N	199730	500	24 억	72974	N	N	N	N
56	20250220	100936	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5770	-130	5	-2.20	36246790	6222	6.86	6050	6050	5760	7670	4130	5900	5825.59	1.50	-109	6553	6226	5903	5576	5253	6390	5740	24	1770	500	4010	10	1	4864367	281	13.54	0.81	12	0.13	426.00	7082.00	11580	20241008	-50.17	5390	20250204	7.05	6850	-15.77	20250214	5390	7.05	20250204	11580	-50.17	20241008	5390	7.05	20250204	1.05	N	199730	500	24 억	72974	N	N	N	N
57	20250220	090939	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5820	-80	5	-1.36	12960830	2206	2.43	6050	6050	5820	7670	4130	5900	5875.26	1.50	-71	6553	6226	5903	5576	5253	6390	5740	24	1770	500	4010	10	1	4864367	283	13.66	0.82	12	0.05	426.00	7082.00	11580	20241008	-49.74	5390	20250204	7.98	6850	-15.04	20250214	5390	7.98	20250204	11580	-49.74	20241008	5390	7.98	20250204	1.05	N	199730	500	24 억	72974	N	N	N	N
58	20250219	160931	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5900	340	2	6.12	536240520	90347	773.92	5590	6230	5580	7220	3900	5560	5935.35	1.44	3241	5766	5662	5596	5492	5426	5715	5545	24	1660	500	3780	10	1	4864367	287	13.85	0.83	12	1.86	426.00	7082.00	11580	20241008	-49.05	5390	20250204	9.46	6850	-13.87	20250214	5390	9.46	20250204	11580	-49.05	20241008	5390	9.46	20250204	1.08	N	199730	500	24 억	69819	N	N	N	N
59	20250219	150935	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5830	270	2	4.86	504096820	84870	727.00	5590	6230	5580	7220	3900	5560	5939.63	1.44	5275	5766	5662	5596	5492	5426	5715	5545	24	1660	500	3780	10	1	4864367	284	13.69	0.82	12	1.74	426.00	7082.00	11580	20241008	-49.65	5390	20250204	8.16	6850	-14.89	20250214	5390	8.16	20250204	11580	-49.65	20241008	5390	8.16	20250204	1.08	N	199730	500	24 억	69819	N	N	N	N
60	20250219	140931	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5880	320	2	5.76	481307010	80957	693.48	5590	6230	5580	7220	3900	5560	5945.22	1.44	4718	5766	5662	5596	5492	5426	5715	5545	24	1660	500	3780	10	1	4864367	286	13.80	0.83	12	1.66	426.00	7082.00	11580	20241008	-49.22	5390	20250204	9.09	6850	-14.16	20250214	5390	9.09	20250204	11580	-49.22	20241008	5390	9.09	20250204	1.08	N	199730	500	24 억	69819	N	N	N	N
61	20250219	130932	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5870	310	2	5.58	474061450	79719	682.88	5590	6230	5580	7220	3900	5560	5946.66	1.44	4557	5766	5662	5596	5492	5426	5715	5545	24	1660	500	3780	10	1	4864367	286	13.78	0.83	12	1.64	426.00	7082.00	11580	20241008	-49.31	5390	20250204	8.91	6850	-14.31	20250214	5390	8.91	20250204	11580	-49.31	20241008	5390	8.91	20250204	1.08	N	199730	500	24 억	69819	N	N	N	N
62	20250219	120930	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5860	300	2	5.40	453457580	76228	652.97	5590	6230	5580	7220	3900	5560	5948.70	1.44	4242	5766	5662	5596	5492	5426	5715	5545	24	1660	500	3780	10	1	4864367	285	13.76	0.83	12	1.57	426.00	7082.00	11580	20241008	-49.40	5390	20250204	8.72	6850	-14.45	20250214	5390	8.72	20250204	11580	-49.40	20241008	5390	8.72	20250204	1.08	N	199730	500	24 억	69819	N	N	N	N
63	20250219	110932	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5950	390	2	7.01	425366460	71454	612.08	5590	6230	5580	7220	3900	5560	5953.01	1.44	3342	5766	5662	5596	5492	5426	5715	5545	24	1660	500	3780	10	1	4864367	289	13.97	0.84	12	1.47	426.00	7082.00	11580	20241008	-48.62	5390	20250204	10.39	6850	-13.14	20250214	5390	10.39	20250204	11580	-48.62	20241008	5390	10.39	20250204	1.08	N	199730	500	24 억	69819	N	N	N	N
64	20250219	100933	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5930	370	2	6.65	354690740	59487	509.57	5590	6230	5580	7220	3900	5560	5962.49	1.44	1783	5766	5662	5596	5492	5426	5715	5545	24	1660	500	3780	10	1	4864367	288	13.92	0.84	12	1.22	426.00	7082.00	11580	20241008	-48.79	5390	20250204	10.02	6850	-13.43	20250214	5390	10.02	20250204	11580	-48.79	20241008	5390	10.02	20250204	1.08	N	199730	500	24 억	69819	N	N	N	N
65	20250219	090933	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5610	50	2	0.90	1615520	288	2.47	5590	5660	5580	7220	3900	5560	5609.44	1.44	-109	5766	5662	5596	5492	5426	5715	5545	24	1660	500	3780	10	1	4864367	273	13.17	0.79	12	0.01	426.00	7082.00	11580	20241008	-51.55	5390	20250204	4.08	6850	-18.10	20250214	5390	4.08	20250204	11580	-51.55	20241008	5390	4.08	20250204	1.08	N	199730	500	24 억	69819	N	N	N	N
66	20250218	160929	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5560	-70	5	-1.24	64992170	11658	49.33	5540	5700	5530	7310	3950	5630	5574.88	1.30	1470	5716	5672	5586	5542	5456	5695	5565	24	1680	500	3820	10	1	4864367	270	13.05	0.79	12	0.24	426.00	7082.00	11580	20241008	-51.99	5390	20250204	3.15	6850	-18.83	20250214	5390	3.15	20250204	11580	-51.99	20241008	5390	3.15	20250204	1.13	N	199730	500	24 억	63354	N	N	N	N
67	20250218	150931	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5540	-90	5	-1.60	58904860	10563	44.69	5540	5700	5530	7310	3950	5630	5576.50	1.30	1533	5716	5672	5586	5542	5456	5695	5565	24	1680	500	3820	10	1	4864367	269	13.00	0.78	12	0.22	426.00	7082.00	11580	20241008	-52.16	5390	20250204	2.78	6850	-19.12	20250214	5390	2.78	20250204	11580	-52.16	20241008	5390	2.78	20250204	1.13	N	199730	500	24 억	63354	N	N	N	N
68	20250218	140932	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5650	20	2	0.36	45449320	8139	34.44	5540	5700	5530	7310	3950	5630	5584.11	1.30	920	5716	5672	5586	5542	5456	5695	5565	24	1680	500	3820	10	1	4864367	275	13.26	0.80	12	0.17	426.00	7082.00	11580	20241008	-51.21	5390	20250204	4.82	6850	-17.52	20250214	5390	4.82	20250204	11580	-51.21	20241008	5390	4.82	20250204	1.13	N	199730	500	24 억	63354	N	N	N	N
69	20250218	130928	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5590	-40	5	-0.71	37471550	6709	28.39	5540	5700	5530	7310	3950	5630	5585.23	1.30	593	5716	5672	5586	5542	5456	5695	5565	24	1680	500	3820	10	1	4864367	272	13.12	0.79	12	0.14	426.00	7082.00	11580	20241008	-51.73	5390	20250204	3.71	6850	-18.39	20250214	5390	3.71	20250204	11580	-51.73	20241008	5390	3.71	20250204	1.13	N	199730	500	24 억	63354	N	N	N	N
70	20250218	120931	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5600	-30	5	-0.53	28653730	5124	21.68	5540	5700	5530	7310	3950	5630	5592.03	1.30	36	5716	5672	5586	5542	5456	5695	5565	24	1680	500	3820	10	1	4864367	272	13.15	0.79	12	0.11	426.00	7082.00	11580	20241008	-51.64	5390	20250204	3.90	6850	-18.25	20250214	5390	3.90	20250204	11580	-51.64	20241008	5390	3.90	20250204	1.13	N	199730	500	24 억	63354	N	N	N	N
71	20250218	110928	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5670	40	2	0.71	24687990	4417	18.69	5540	5700	5530	7310	3950	5630	5589.27	1.30	-23	5716	5672	5586	5542	5456	5695	5565	24	1680	500	3820	10	1	4864367	276	13.31	0.80	12	0.09	426.00	7082.00	11580	20241008	-51.04	5390	20250204	5.19	6850	-17.23	20250214	5390	5.19	20250204	11580	-51.04	20241008	5390	5.19	20250204	1.13	N	199730	500	24 억	63354	N	N	N	N
72	20250218	100928	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5670	40	2	0.71	18641260	3344	14.15	5540	5700	5530	7310	3950	5630	5574.46	1.30	58	5716	5672	5586	5542	5456	5695	5565	24	1680	500	3820	10	1	4864367	276	13.31	0.80	12	0.07	426.00	7082.00	11580	20241008	-51.04	5390	20250204	5.19	6850	-17.23	20250214	5390	5.19	20250204	11580	-51.04	20241008	5390	5.19	20250204	1.13	N	199730	500	24 억	63354	N	N	N	N
73	20250218	090932	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5590	-40	5	-0.71	3764800	679	2.87	5540	5670	5540	7310	3950	5630	5543.99	1.30	-78	5716	5672	5586	5542	5456	5695	5565	24	1680	500	3820	10	1	4864367	272	13.12	0.79	12	0.01	426.00	7082.00	11580	20241008	-51.73	5390	20250204	3.71	6850	-18.39	20250214	5390	3.71	20250204	11580	-51.73	20241008	5390	3.71	20250204	1.13	N	199730	500	24 억	63354	N	N	N	N
74	20250217	160928	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5630	100	2	1.81	128214710	23091	2.92	5540	5630	5500	7180	3880	5530	5552.68	1.21	4532	7376	6452	5926	5002	4476	6915	5465	24	1650	500	3760	10	1	4864367	274	13.22	0.79	12	0.47	426.00	7082.00	11580	20241008	-51.38	5390	20250204	4.45	6850	-17.81	20250214	5390	4.45	20250204	11580	-51.38	20241008	5390	4.45	20250204	1.15	N	199730	500	24 억	58762	N	N	N	N
75	20250217	150927	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5580	50	2	0.90	116475780	20998	2.65	5540	5630	5500	7180	3880	5530	5547.08	1.21	4554	7376	6452	5926	5002	4476	6915	5465	24	1650	500	3760	10	1	4864367	271	13.10	0.79	12	0.43	426.00	7082.00	11580	20241008	-51.81	5390	20250204	3.53	6850	-18.54	20250214	5390	3.53	20250204	11580	-51.81	20241008	5390	3.53	20250204	1.15	N	199730	500	24 억	58762	N	N	N	N
76	20250217	140925	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5560	30	2	0.54	109787790	19796	2.50	5540	5630	5500	7180	3880	5530	5546.04	1.21	4447	7376	6452	5926	5002	4476	6915	5465	24	1650	500	3760	10	1	4864367	270	13.05	0.79	12	0.41	426.00	7082.00	11580	20241008	-51.99	5390	20250204	3.15	6850	-18.83	20250214	5390	3.15	20250204	11580	-51.99	20241008	5390	3.15	20250204	1.15	N	199730	500	24 억	58762	N	N	N	N
77	20250217	130930	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5590	60	2	1.08	91487430	16490	2.08	5540	5630	5500	7180	3880	5530	5548.17	1.21	3249	7376	6452	5926	5002	4476	6915	5465	24	1650	500	3760	10	1	4864367	272	13.12	0.79	12	0.34	426.00	7082.00	11580	20241008	-51.73	5390	20250204	3.71	6850	-18.39	20250214	5390	3.71	20250204	11580	-51.73	20241008	5390	3.71	20250204	1.15	N	199730	500	24 억	58762	N	N	N	N
78	20250217	120929	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5590	60	2	1.08	88627460	15978	2.02	5540	5630	5500	7180	3880	5530	5546.95	1.21	3287	7376	6452	5926	5002	4476	6915	5465	24	1650	500	3760	10	1	4864367	272	13.12	0.79	12	0.33	426.00	7082.00	11580	20241008	-51.73	5390	20250204	3.71	6850	-18.39	20250214	5390	3.71	20250204	11580	-51.73	20241008	5390	3.71	20250204	1.15	N	199730	500	24 억	58762	N	N	N	N
79	20250217	110928	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5540	10	2	0.18	84559040	15246	1.92	5540	5630	5500	7180	3880	5530	5546.42	1.21	3300	7376	6452	5926	5002	4476	6915	5465	24	1650	500	3760	10	1	4864367	269	13.00	0.78	12	0.31	426.00	7082.00	11580	20241008	-52.16	5390	20250204	2.78	6850	-19.12	20250214	5390	2.78	20250204	11580	-52.16	20241008	5390	2.78	20250204	1.15	N	199730	500	24 억	58762	N	N	N	N
80	20250217	100925	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5630	100	2	1.81	52432060	9446	1.19	5540	5630	5500	7180	3880	5530	5550.94	1.21	1742	7376	6452	5926	5002	4476	6915	5465	24	1650	500	3760	10	1	4864367	274	13.22	0.79	12	0.19	426.00	7082.00	11580	20241008	-51.38	5390	20250204	4.45	6850	-17.81	20250214	5390	4.45	20250204	11580	-51.38	20241008	5390	4.45	20250204	1.15	N	199730	500	24 억	58762	N	N	N	N
81	20250217	090928	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5520	-10	5	-0.18	20519930	3711	0.47	5540	5560	5500	7180	3880	5530	5529.47	1.21	1915	7376	6452	5926	5002	4476	6915	5465	24	1650	500	3760	10	1	4864367	269	12.96	0.78	12	0.08	426.00	7082.00	11580	20241008	-52.33	5390	20250204	2.41	6850	-19.42	20250214	5390	2.41	20250204	11580	-52.33	20241008	5390	2.41	20250204	1.15	N	199730	500	24 억	58762	N	N	N	N
82	20250214	160922	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5530	50	2	0.91	4941607840	791665	7244.37	5440	6850	5400	7120	3840	5480	6242.74	1.53	-15716	5726	5602	5506	5382	5286	5555	5335	24	1640	500	3720	10	1	4864367	269	12.98	0.78	12	16.27	426.00	7082.00	11580	20241008	-52.25	5390	20250204	2.60	6850	-19.27	20250214	5390	2.60	20250204	11580	-52.25	20241008	5390	2.60	20250204	1.16	N	199730	500	24 억	74295	N	N	N	N
83	20250214	150921	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5610	130	2	2.37	4890819080	782514	7160.63	5440	6850	5400	7120	3840	5480	6250.14	1.53	-14986	5726	5602	5506	5382	5286	5555	5335	24	1640	500	3720	10	1	4864367	273	13.17	0.79	12	16.09	426.00	7082.00	11580	20241008	-51.55	5390	20250204	4.08	6850	-18.10	20250214	5390	4.08	20250204	11580	-51.55	20241008	5390	4.08	20250204	1.16	N	199730	500	24 억	74295	N	N	N	N
84	20250214	140922	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5750	270	2	4.93	4742400230	756256	6920.35	5440	6850	5400	7120	3840	5480	6270.89	1.53	-15679	5726	5602	5506	5382	5286	5555	5335	24	1640	500	3720	10	1	4864367	280	13.50	0.81	12	15.55	426.00	7082.00	11580	20241008	-50.35	5390	20250204	6.68	6850	-16.06	20250214	5390	6.68	20250204	11580	-50.35	20241008	5390	6.68	20250204	1.16	N	199730	500	24 억	74295	N	N	N	N
85	20250214	130925	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5790	310	2	5.66	2756689770	439282	4019.78	5440	6850	5400	7120	3840	5480	6275.44	1.53	-7510	5726	5602	5506	5382	5286	5555	5335	24	1640	500	3720	10	1	4864367	282	13.59	0.82	12	9.03	426.00	7082.00	11580	20241008	-50.00	5390	20250204	7.42	6850	-15.47	20250214	5390	7.42	20250204	11580	-50.00	20241008	5390	7.42	20250204	1.16	N	199730	500	24 억	74295	N	N	N	N
86	20250214	120922	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6240	760	2	13.87	1687198210	266256	2436.46	5440	6850	5400	7120	3840	5480	6336.75	1.53	-13142	5726	5602	5506	5382	5286	5555	5335	24	1640	500	3720	10	1	4864367	304	14.65	0.88	12	5.47	426.00	7082.00	11580	20241008	-46.11	5390	20250204	15.77	6850	-8.91	20250214	5390	15.77	20250204	11580	-46.11	20241008	5390	15.77	20250204	1.16	N	199730	500	24 억	74295	N	N	N	N
87	20250214	110918	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5440	-40	5	-0.73	14862900	2726	24.95	5440	5570	5400	7120	3840	5480	5452.27	1.53	501	5726	5602	5506	5382	5286	5555	5335	24	1640	500	3720	10	1	4864367	265	12.77	0.77	12	0.06	426.00	7082.00	11580	20241008	-53.02	5390	20250204	0.93	6830	-20.35	20250107	5390	0.93	20250204	11580	-53.02	20241008	5390	0.93	20250204	1.16	N	199730	500	24 억	74295	N	N	N	N
88	20250214	100919	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5550	70	2	1.28	5690620	1034	9.46	5440	5570	5440	7120	3840	5480	5503.50	1.53	-129	5726	5602	5506	5382	5286	5555	5335	24	1640	500	3720	10	1	4864367	270	13.03	0.78	12	0.02	426.00	7082.00	11580	20241008	-52.07	5390	20250204	2.97	6830	-18.74	20250107	5390	2.97	20250204	11580	-52.07	20241008	5390	2.97	20250204	1.16	N	199730	500	24 억	74295	N	N	N	N
89	20250214	090924	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5480	0	3	0.00	756400	139	1.27	5440	5480	5440	7120	3840	5480	5441.73	1.53	101	5726	5602	5506	5382	5286	5555	5335	24	1640	500	3720	10	1	4864367	267	12.86	0.77	12	0.00	426.00	7082.00	11580	20241008	-52.68	5390	20250204	1.67	6830	-19.77	20250107	5390	1.67	20250204	11580	-52.68	20241008	5390	1.67	20250204	1.16	N	199730	500	24 억	74295	N	N	N	N
90	20250213	160914	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5480	-80	5	-1.44	59975990	10928	286.60	5630	5630	5410	7220	3900	5560	5488.31	1.53	-306	5720	5640	5590	5510	5460	5615	5485	24	1660	500	3780	10	1	4864367	267	12.86	0.77	12	0.22	426.00	7082.00	11580	20241008	-52.68	5390	20250204	1.67	6830	-19.77	20250107	5390	1.67	20250204	11580	-52.68	20241008	5390	1.67	20250204	1.15	N	199730	500	24 억	74601	N	N	N	N
91	20250213	150915	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5550	-10	5	-0.18	58331760	10628	278.73	5630	5630	5410	7220	3900	5560	5488.50	1.53	-261	5720	5640	5590	5510	5460	5615	5485	24	1660	500	3780	10	1	4864367	270	13.03	0.78	12	0.22	426.00	7082.00	11580	20241008	-52.07	5390	20250204	2.97	6830	-18.74	20250107	5390	2.97	20250204	11580	-52.07	20241008	5390	2.97	20250204	1.15	N	199730	500	24 억	74601	N	N	N	N
92	20250213	140913	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5490	-70	5	-1.26	49130370	8954	234.83	5630	5630	5410	7220	3900	5560	5486.97	1.53	-242	5720	5640	5590	5510	5460	5615	5485	24	1660	500	3780	10	1	4864367	267	12.89	0.78	12	0.18	426.00	7082.00	11580	20241008	-52.59	5390	20250204	1.86	6830	-19.62	20250107	5390	1.86	20250204	11580	-52.59	20241008	5390	1.86	20250204	1.15	N	199730	500	24 억	74601	N	N	N	N
93	20250213	130913	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5510	-50	5	-0.90	42584680	7760	203.51	5630	5630	5410	7220	3900	5560	5487.72	1.53	-228	5720	5640	5590	5510	5460	5615	5485	24	1660	500	3780	10	1	4864367	268	12.93	0.78	12	0.16	426.00	7082.00	11580	20241008	-52.42	5390	20250204	2.23	6830	-19.33	20250107	5390	2.23	20250204	11580	-52.42	20241008	5390	2.23	20250204	1.15	N	199730	500	24 억	74601	N	N	N	N
94	20250213	120912	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5570	10	2	0.18	23580990	4265	111.85	5630	5630	5440	7220	3900	5560	5528.95	1.53	-330	5720	5640	5590	5510	5460	5615	5485	24	1660	500	3780	10	1	4864367	271	13.08	0.79	12	0.09	426.00	7082.00	11580	20241008	-51.90	5390	20250204	3.34	6830	-18.45	20250107	5390	3.34	20250204	11580	-51.90	20241008	5390	3.34	20250204	1.15	N	199730	500	24 억	74601	N	N	N	N
95	20250213	110912	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5600	40	2	0.72	23291680	4213	110.49	5630	5630	5440	7220	3900	5560	5528.53	1.53	-363	5720	5640	5590	5510	5460	5615	5485	24	1660	500	3780	10	1	4864367	272	13.15	0.79	12	0.09	426.00	7082.00	11580	20241008	-51.64	5390	20250204	3.90	6830	-18.01	20250107	5390	3.90	20250204	11580	-51.64	20241008	5390	3.90	20250204	1.15	N	199730	500	24 억	74601	N	N	N	N
96	20250213	100913	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5520	-40	5	-0.72	4942770	890	23.34	5630	5630	5510	7220	3900	5560	5553.67	1.53	-403	5720	5640	5590	5510	5460	5615	5485	24	1660	500	3780	10	1	4864367	269	12.96	0.78	12	0.02	426.00	7082.00	11580	20241008	-52.33	5390	20250204	2.41	6830	-19.18	20250107	5390	2.41	20250204	11580	-52.33	20241008	5390	2.41	20250204	1.15	N	199730	500	24 억	74601	N	N	N	N
97	20250213	090908	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5580	20	2	0.36	678730	121	3.17	5630	5630	5580	7220	3900	5560	5609.34	1.53	4	5720	5640	5590	5510	5460	5615	5485	24	1660	500	3780	10	1	4864367	271	13.10	0.79	12	0.00	426.00	7082.00	11580	20241008	-51.81	5390	20250204	3.53	6830	-18.30	20250107	5390	3.53	20250204	11580	-51.81	20241008	5390	3.53	20250204	1.15	N	199730	500	24 억	74601	N	N	N	N
98	20250212	160906	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5560	-100	5	-1.77	21282270	3813	189.04	5660	5670	5540	7350	3970	5660	5581.56	1.55	-554	5746	5702	5646	5602	5546	5725	5625	24	1690	500	3840	10	1	4864367	270	13.05	0.79	12	0.08	426.00	7082.00	11750	20240130	-52.68	5390	20250204	3.15	6830	-18.59	20250107	5390	3.15	20250204	11580	-51.99	20241008	5390	3.15	20250204	1.16	N	199730	500	24 억	75155	N	N	N	N
99	20250212	150904	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5560	-100	5	-1.77	19577020	3506	173.82	5660	5670	5540	7350	3970	5660	5583.86	1.55	-486	5746	5702	5646	5602	5546	5725	5625	24	1690	500	3840	10	1	4864367	270	13.05	0.79	12	0.07	426.00	7082.00	11750	20240130	-52.68	5390	20250204	3.15	6830	-18.59	20250107	5390	3.15	20250204	11580	-51.99	20241008	5390	3.15	20250204	1.16	N	199730	500	24 억	75155	N	N	N	N
100	20250212	140906	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5580	-80	5	-1.41	13341280	2384	118.20	5660	5670	5560	7350	3970	5660	5596.17	1.55	-422	5746	5702	5646	5602	5546	5725	5625	24	1690	500	3840	10	1	4864367	271	13.10	0.79	12	0.05	426.00	7082.00	11750	20240130	-52.51	5390	20250204	3.53	6830	-18.30	20250107	5390	3.53	20250204	11580	-51.81	20241008	5390	3.53	20250204	1.16	N	199730	500	24 억	75155	N	N	N	N
101	20250212	130909	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5640	-20	5	-0.35	3817290	676	33.52	5660	5670	5620	7350	3970	5660	5646.88	1.55	-306	5746	5702	5646	5602	5546	5725	5625	24	1690	500	3840	10	1	4864367	274	13.24	0.80	12	0.01	426.00	7082.00	11750	20240130	-52.00	5390	20250204	4.64	6830	-17.42	20250107	5390	4.64	20250204	11580	-51.30	20241008	5390	4.64	20250204	1.16	N	199730	500	24 억	75155	N	N	N	N
102	20250212	120904	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5640	-20	5	-0.35	3040990	538	26.67	5660	5670	5630	7350	3970	5660	5652.40	1.55	-304	5746	5702	5646	5602	5546	5725	5625	24	1690	500	3840	10	1	4864367	274	13.24	0.80	12	0.01	426.00	7082.00	11750	20240130	-52.00	5390	20250204	4.64	6830	-17.42	20250107	5390	4.64	20250204	11580	-51.30	20241008	5390	4.64	20250204	1.16	N	199730	500	24 억	75155	N	N	N	N
103	20250212	110904	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5640	-20	5	-0.35	2227750	394	19.53	5660	5670	5630	7350	3970	5660	5654.19	1.55	-272	5746	5702	5646	5602	5546	5725	5625	24	1690	500	3840	10	1	4864367	274	13.24	0.80	12	0.01	426.00	7082.00	11750	20240130	-52.00	5390	20250204	4.64	6830	-17.42	20250107	5390	4.64	20250204	11580	-51.30	20241008	5390	4.64	20250204	1.16	N	199730	500	24 억	75155	N	N	N	N
104	20250212	100858	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5630	-30	5	-0.53	1917590	339	16.81	5660	5670	5630	7350	3970	5660	5656.61	1.55	-237	5746	5702	5646	5602	5546	5725	5625	24	1690	500	3840	10	1	4864367	274	13.22	0.79	12	0.01	426.00	7082.00	11750	20240130	-52.09	5390	20250204	4.45	6830	-17.57	20250107	5390	4.45	20250204	11580	-51.38	20241008	5390	4.45	20250204	1.16	N	199730	500	24 억	75155	N	N	N	N
105	20250212	090843	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5630	-30	5	-0.53	367680	65	3.22	5660	5670	5630	7350	3970	5660	5656.62	1.55	-54	5746	5702	5646	5602	5546	5725	5625	24	1690	500	3840	10	1	4864367	274	13.22	0.79	12	0.00	426.00	7082.00	11750	20240130	-52.09	5390	20250204	4.45	6830	-17.57	20250107	5390	4.45	20250204	11580	-51.38	20241008	5390	4.45	20250204	1.16	N	199730	500	24 억	75155	N	N	N	N
106	20250211	160908	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5660	10	2	0.18	11370120	2017	68.26	5610	5690	5590	7340	3960	5650	5637.10	1.55	-41	5790	5720	5640	5570	5490	5680	5530	24	1690	500	3840	10	1	4864367	275	13.29	0.80	12	0.04	426.00	7082.00	11780	20240129	-51.95	5390	20250204	5.01	6830	-17.13	20250107	5390	5.01	20250204	11580	-51.12	20241008	5390	5.01	20250204	1.19	N	199730	500	24 억	75196	N	N	N	N
107	20250211	150908	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5600	-50	5	-0.88	9898870	1756	59.42	5610	5690	5600	7340	3960	5650	5637.17	1.55	55	5790	5720	5640	5570	5490	5680	5530	24	1690	500	3840	10	1	4864367	272	13.15	0.79	12	0.04	426.00	7082.00	11780	20240129	-52.46	5390	20250204	3.90	6830	-18.01	20250107	5390	3.90	20250204	11580	-51.64	20241008	5390	3.90	20250204	1.19	N	199730	500	24 억	75196	N	N	N	N
108	20250211	140908	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5670	20	2	0.35	3608580	639	21.62	5610	5690	5610	7340	3960	5650	5647.23	1.55	-93	5790	5720	5640	5570	5490	5680	5530	24	1690	500	3840	10	1	4864367	276	13.31	0.80	12	0.01	426.00	7082.00	11780	20240129	-51.87	5390	20250204	5.19	6830	-16.98	20250107	5390	5.19	20250204	11580	-51.04	20241008	5390	5.19	20250204	1.19	N	199730	500	24 억	75196	N	N	N	N
109	20250211	130907	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5640	-10	5	-0.18	3042490	539	18.24	5610	5690	5610	7340	3960	5650	5644.69	1.55	-93	5790	5720	5640	5570	5490	5680	5530	24	1690	500	3840	10	1	4864367	274	13.24	0.80	12	0.01	426.00	7082.00	11780	20240129	-52.12	5390	20250204	4.64	6830	-17.42	20250107	5390	4.64	20250204	11580	-51.30	20241008	5390	4.64	20250204	1.19	N	199730	500	24 억	75196	N	N	N	N
110	20250211	120906	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5630	-20	5	-0.35	2783040	493	16.68	5610	5690	5610	7340	3960	5650	5645.11	1.55	-93	5790	5720	5640	5570	5490	5680	5530	24	1690	500	3840	10	1	4864367	274	13.22	0.79	12	0.01	426.00	7082.00	11780	20240129	-52.21	5390	20250204	4.45	6830	-17.57	20250107	5390	4.45	20250204	11580	-51.38	20241008	5390	4.45	20250204	1.19	N	199730	500	24 억	75196	N	N	N	N
111	20250211	110908	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5670	20	2	0.35	962990	170	5.75	5610	5690	5610	7340	3960	5650	5664.65	1.55	-103	5790	5720	5640	5570	5490	5680	5530	24	1690	500	3840	10	1	4864367	276	13.31	0.80	12	0.00	426.00	7082.00	11780	20240129	-51.87	5390	20250204	5.19	6830	-16.98	20250107	5390	5.19	20250204	11580	-51.04	20241008	5390	5.19	20250204	1.19	N	199730	500	24 억	75196	N	N	N	N
112	20250211	100908	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5680	30	2	0.53	390320	69	2.34	5610	5690	5610	7340	3960	5650	5656.81	1.55	-8	5790	5720	5640	5570	5490	5680	5530	24	1690	500	3840	10	1	4864367	276	13.33	0.80	12	0.00	426.00	7082.00	11780	20240129	-51.78	5390	20250204	5.38	6830	-16.84	20250107	5390	5.38	20250204	11580	-50.95	20241008	5390	5.38	20250204	1.19	N	199730	500	24 억	75196	N	N	N	N
113	20250211	090911	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5650	0	3	0.00	146500	26	0.88	5610	5670	5610	7340	3960	5650	5634.62	1.55	-4	5790	5720	5640	5570	5490	5680	5530	24	1690	500	3840	10	1	4864367	275	13.26	0.80	12	0.00	426.00	7082.00	11780	20240129	-52.04	5390	20250204	4.82	6830	-17.28	20250107	5390	4.82	20250204	11580	-51.21	20241008	5390	4.82	20250204	1.19	N	199730	500	24 억	75196	N	N	N	N
114	20250210	160902	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5650	-40	5	-0.70	16450420	2936	74.09	5690	5710	5560	7390	3990	5690	5602.91	1.55	-297	5863	5776	5693	5606	5523	5735	5565	24	1700	500	3860	10	1	4864367	275	13.26	0.80	12	0.06	426.00	7082.00	11870	20240126	-52.40	5390	20250204	4.82	6830	-17.28	20250107	5390	4.82	20250204	11580	-51.21	20241008	5390	4.82	20250204	1.20	N	199730	500	24 억	75493	N	N	N	N
115	20250210	150902	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5600	-90	5	-1.58	14912140	2663	67.20	5690	5710	5560	7390	3990	5690	5599.75	1.55	-214	5863	5776	5693	5606	5523	5735	5565	24	1700	500	3860	10	1	4864367	272	13.15	0.79	12	0.05	426.00	7082.00	11870	20240126	-52.82	5390	20250204	3.90	6830	-18.01	20250107	5390	3.90	20250204	11580	-51.64	20241008	5390	3.90	20250204	1.20	N	199730	500	24 억	75493	N	N	N	N
116	20250210	140900	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5630	-60	5	-1.05	10414570	1860	46.93	5690	5710	5560	7390	3990	5690	5599.23	1.55	-121	5863	5776	5693	5606	5523	5735	5565	24	1700	500	3860	10	1	4864367	274	13.22	0.79	12	0.04	426.00	7082.00	11870	20240126	-52.57	5390	20250204	4.45	6830	-17.57	20250107	5390	4.45	20250204	11580	-51.38	20241008	5390	4.45	20250204	1.20	N	199730	500	24 억	75493	N	N	N	N
117	20250210	130903	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5640	-50	5	-0.88	9931200	1774	44.76	5690	5710	5560	7390	3990	5690	5598.20	1.55	-94	5863	5776	5693	5606	5523	5735	5565	24	1700	500	3860	10	1	4864367	274	13.24	0.80	12	0.04	426.00	7082.00	11870	20240126	-52.49	5390	20250204	4.64	6830	-17.42	20250107	5390	4.64	20250204	11580	-51.30	20241008	5390	4.64	20250204	1.20	N	199730	500	24 억	75493	N	N	N	N
118	20250210	120859	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5660	-30	5	-0.53	8669590	1550	39.11	5690	5710	5560	7390	3990	5690	5593.28	1.55	-71	5863	5776	5693	5606	5523	5735	5565	24	1700	500	3860	10	1	4864367	275	13.29	0.80	12	0.03	426.00	7082.00	11870	20240126	-52.32	5390	20250204	5.01	6830	-17.13	20250107	5390	5.01	20250204	11580	-51.12	20241008	5390	5.01	20250204	1.20	N	199730	500	24 억	75493	N	N	N	N
119	20250210	110856	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5650	-40	5	-0.70	4751720	849	21.42	5690	5710	5560	7390	3990	5690	5596.84	1.55	-49	5863	5776	5693	5606	5523	5735	5565	24	1700	500	3860	10	1	4864367	275	13.26	0.80	12	0.02	426.00	7082.00	11870	20240126	-52.40	5390	20250204	4.82	6830	-17.28	20250107	5390	4.82	20250204	11580	-51.21	20241008	5390	4.82	20250204	1.20	N	199730	500	24 억	75493	N	N	N	N
120	20250210	100856	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5600	-90	5	-1.58	4488150	802	20.24	5690	5710	5560	7390	3990	5690	5596.20	1.55	-75	5863	5776	5693	5606	5523	5735	5565	24	1700	500	3860	10	1	4864367	272	13.15	0.79	12	0.02	426.00	7082.00	11870	20240126	-52.82	5390	20250204	3.90	6830	-18.01	20250107	5390	3.90	20250204	11580	-51.64	20241008	5390	3.90	20250204	1.20	N	199730	500	24 억	75493	N	N	N	N
121	20250210	090853	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5690	0	3	0.00	347090	61	1.54	5690	5690	5690	7390	3990	5690	5690.00	1.55	-48	5863	5776	5693	5606	5523	5735	5565	24	1700	500	3860	10	1	4864367	277	13.36	0.80	12	0.00	426.00	7082.00	11870	20240126	-52.06	5390	20250204	5.57	6830	-16.69	20250107	5390	5.57	20250204	11580	-50.86	20241008	5390	5.57	20250204	1.20	N	199730	500	24 억	75493	N	N	N	N
122	20250207	160846	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5690	-30	5	-0.52	22551410	3939	117.93	5710	5780	5610	7430	4010	5720	5725.23	1.58	-1131	5820	5770	5740	5690	5660	5755	5675	24	1710	500	3880	10	1	4864367	277	13.36	0.80	12	0.08	426.00	7082.00	11900	20240125	-52.18	5390	20250204	5.57	6830	-16.69	20250107	5390	5.57	20250204	11580	-50.86	20241008	5390	5.57	20250204	1.20	N	199730	500	24 억	76624	N	N	N	N
123	20250207	150847	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5720	0	3	0.00	21774200	3802	113.83	5710	5780	5610	7430	4010	5720	5727.04	1.58	-1125	5820	5770	5740	5690	5660	5755	5675	24	1710	500	3880	10	1	4864367	278	13.43	0.81	12	0.08	426.00	7082.00	11900	20240125	-51.93	5390	20250204	6.12	6830	-16.25	20250107	5390	6.12	20250204	11580	-50.60	20241008	5390	6.12	20250204	1.20	N	199730	500	24 억	76624	N	N	N	N
124	20250207	140848	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5690	-30	5	-0.52	18584340	3239	96.98	5710	5780	5690	7430	4010	5720	5737.68	1.58	-1081	5820	5770	5740	5690	5660	5755	5675	24	1710	500	3880	10	1	4864367	277	13.36	0.80	12	0.07	426.00	7082.00	11900	20240125	-52.18	5390	20250204	5.57	6830	-16.69	20250107	5390	5.57	20250204	11580	-50.86	20241008	5390	5.57	20250204	1.20	N	199730	500	24 억	76624	N	N	N	N
125	20250207	130844	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5690	-30	5	-0.52	18373250	3202	95.87	5710	5780	5690	7430	4010	5720	5738.05	1.58	-1062	5820	5770	5740	5690	5660	5755	5675	24	1710	500	3880	10	1	4864367	277	13.36	0.80	12	0.07	426.00	7082.00	11900	20240125	-52.18	5390	20250204	5.57	6830	-16.69	20250107	5390	5.57	20250204	11580	-50.86	20241008	5390	5.57	20250204	1.20	N	199730	500	24 억	76624	N	N	N	N
126	20250207	120844	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5690	-30	5	-0.52	16723080	2914	87.25	5710	5780	5690	7430	4010	5720	5738.87	1.58	-982	5820	5770	5740	5690	5660	5755	5675	24	1710	500	3880	10	1	4864367	277	13.36	0.80	12	0.06	426.00	7082.00	11900	20240125	-52.18	5390	20250204	5.57	6830	-16.69	20250107	5390	5.57	20250204	11580	-50.86	20241008	5390	5.57	20250204	1.20	N	199730	500	24 억	76624	N	N	N	N
127	20250207	110843	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5720	0	3	0.00	15715330	2738	81.98	5710	5780	5700	7430	4010	5720	5739.71	1.58	-950	5820	5770	5740	5690	5660	5755	5675	24	1710	500	3880	10	1	4864367	278	13.43	0.81	12	0.06	426.00	7082.00	11900	20240125	-51.93	5390	20250204	6.12	6830	-16.25	20250107	5390	6.12	20250204	11580	-50.60	20241008	5390	6.12	20250204	1.20	N	199730	500	24 억	76624	N	N	N	N
128	20250207	100846	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5710	-10	5	-0.17	4214270	738	22.10	5710	5760	5700	7430	4010	5720	5710.39	1.58	-26	5820	5770	5740	5690	5660	5755	5675	24	1710	500	3880	10	1	4864367	278	13.40	0.81	12	0.02	426.00	7082.00	11900	20240125	-52.02	5390	20250204	5.94	6830	-16.40	20250107	5390	5.94	20250204	11580	-50.69	20241008	5390	5.94	20250204	1.20	N	199730	500	24 억	76624	N	N	N	N
129	20250207	090851	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5720	0	3	0.00	833670	146	4.37	5710	5720	5710	7430	4010	5720	5710.07	1.58	-21	5820	5770	5740	5690	5660	5755	5675	24	1710	500	3880	10	1	4864367	278	13.43	0.81	12	0.00	426.00	7082.00	11900	20240125	-51.93	5390	20250204	6.12	6830	-16.25	20250107	5390	6.12	20250204	11580	-50.60	20241008	5390	6.12	20250204	1.20	N	199730	500	24 억	76624	N	N	N	N
130	20250206	160824	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5720	10	2	0.18	19176860	3340	96.14	5740	5790	5710	7420	4000	5710	5741.58	1.57	12	5836	5772	5706	5642	5576	5805	5675	24	1710	500	3880	10	1	4864367	278	13.43	0.81	12	0.07	426.00	7082.00	11900	20240125	-51.93	5390	20250204	6.12	6830	-16.25	20250107	5390	6.12	20250204	11580	-50.60	20241008	5390	6.12	20250204	1.22	N	199730	500	24 억	76612	N	N	N	N
131	20250206	150828	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5720	10	2	0.18	14142630	2460	70.81	5740	5790	5710	7420	4000	5710	5749.04	1.57	89	5836	5772	5706	5642	5576	5805	5675	24	1710	500	3880	10	1	4864367	278	13.43	0.81	12	0.05	426.00	7082.00	11900	20240125	-51.93	5390	20250204	6.12	6830	-16.25	20250107	5390	6.12	20250204	11580	-50.60	20241008	5390	6.12	20250204	1.22	N	199730	500	24 억	76612	N	N	N	N
132	20250206	140829	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5750	40	2	0.70	9650410	1676	48.24	5740	5790	5720	7420	4000	5710	5758.00	1.57	-3	5836	5772	5706	5642	5576	5805	5675	24	1710	500	3880	10	1	4864367	280	13.50	0.81	12	0.03	426.00	7082.00	11900	20240125	-51.68	5390	20250204	6.68	6830	-15.81	20250107	5390	6.68	20250204	11580	-50.35	20241008	5390	6.68	20250204	1.22	N	199730	500	24 억	76612	N	N	N	N
133	20250206	130825	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5750	40	2	0.70	6934410	1204	34.66	5740	5790	5720	7420	4000	5710	5759.48	1.57	-54	5836	5772	5706	5642	5576	5805	5675	24	1710	500	3880	10	1	4864367	280	13.50	0.81	12	0.02	426.00	7082.00	11900	20240125	-51.68	5390	20250204	6.68	6830	-15.81	20250107	5390	6.68	20250204	11580	-50.35	20241008	5390	6.68	20250204	1.22	N	199730	500	24 억	76612	N	N	N	N
134	20250206	120823	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5790	80	2	1.40	5309560	923	26.57	5740	5790	5720	7420	4000	5710	5752.50	1.57	-27	5836	5772	5706	5642	5576	5805	5675	24	1710	500	3880	10	1	4864367	282	13.59	0.82	12	0.02	426.00	7082.00	11900	20240125	-51.34	5390	20250204	7.42	6830	-15.23	20250107	5390	7.42	20250204	11580	-50.00	20241008	5390	7.42	20250204	1.22	N	199730	500	24 억	76612	N	N	N	N
135	20250206	110817	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5760	50	2	0.88	4928250	857	24.67	5740	5790	5720	7420	4000	5710	5750.58	1.57	-46	5836	5772	5706	5642	5576	5805	5675	24	1710	500	3880	10	1	4864367	280	13.52	0.81	12	0.02	426.00	7082.00	11900	20240125	-51.60	5390	20250204	6.86	6830	-15.67	20250107	5390	6.86	20250204	11580	-50.26	20241008	5390	6.86	20250204	1.22	N	199730	500	24 억	76612	N	N	N	N
136	20250206	100819	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5770	60	2	1.05	3164830	552	15.89	5740	5790	5720	7420	4000	5710	5733.39	1.57	-35	5836	5772	5706	5642	5576	5805	5675	24	1710	500	3880	10	1	4864367	281	13.54	0.81	12	0.01	426.00	7082.00	11900	20240125	-51.51	5390	20250204	7.05	6830	-15.52	20250107	5390	7.05	20250204	11580	-50.17	20241008	5390	7.05	20250204	1.22	N	199730	500	24 억	76612	N	N	N	N
137	20250206	090830	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5770	60	2	1.05	207010	36	1.04	5740	5770	5740	7420	4000	5710	5750.28	1.57	-2	5836	5772	5706	5642	5576	5805	5675	24	1710	500	3880	10	1	4864367	281	13.54	0.81	12	0.00	426.00	7082.00	11900	20240125	-51.51	5390	20250204	7.05	6830	-15.52	20250107	5390	7.05	20250204	11580	-50.17	20241008	5390	7.05	20250204	1.22	N	199730	500	24 억	76612	N	N	N	N
138	20250205	160816	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5710	80	2	1.42	19923890	3474	33.41	5640	5770	5640	7310	3950	5630	5735.14	1.56	879	5870	5750	5570	5450	5270	5810	5510	24	1680	500	3820	10	1	4864367	278	13.40	0.81	12	0.07	426.00	7082.00	11900	20240125	-52.02	5390	20250204	5.94	6830	-16.40	20250107	5390	5.94	20250204	11580	-50.69	20241008	5390	5.94	20250204	1.18	N	199730	500	24 억	75733	N	N	N	N
139	20250205	150819	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5730	100	2	1.78	17537600	3056	29.39	5640	5770	5640	7310	3950	5630	5738.74	1.56	852	5870	5750	5570	5450	5270	5810	5510	24	1680	500	3820	10	1	4864367	279	13.45	0.81	12	0.06	426.00	7082.00	11900	20240125	-51.85	5390	20250204	6.31	6830	-16.11	20250107	5390	6.31	20250204	11580	-50.52	20241008	5390	6.31	20250204	1.18	N	199730	500	24 억	75733	N	N	N	N
140	20250205	140818	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5740	110	2	1.95	15101910	2631	25.30	5640	5770	5640	7310	3950	5630	5739.99	1.56	727	5870	5750	5570	5450	5270	5810	5510	24	1680	500	3820	10	1	4864367	279	13.47	0.81	12	0.05	426.00	7082.00	11900	20240125	-51.76	5390	20250204	6.49	6830	-15.96	20250107	5390	6.49	20250204	11580	-50.43	20241008	5390	6.49	20250204	1.18	N	199730	500	24 억	75733	N	N	N	N
141	20250205	130817	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5750	120	2	2.13	13319420	2321	22.32	5640	5770	5640	7310	3950	5630	5738.66	1.56	727	5870	5750	5570	5450	5270	5810	5510	24	1680	500	3820	10	1	4864367	280	13.50	0.81	12	0.05	426.00	7082.00	11900	20240125	-51.68	5390	20250204	6.68	6830	-15.81	20250107	5390	6.68	20250204	11580	-50.35	20241008	5390	6.68	20250204	1.18	N	199730	500	24 억	75733	N	N	N	N
142	20250205	120821	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5750	120	2	2.13	12623980	2200	21.16	5640	5770	5640	7310	3950	5630	5738.17	1.56	727	5870	5750	5570	5450	5270	5810	5510	24	1680	500	3820	10	1	4864367	280	13.50	0.81	12	0.05	426.00	7082.00	11900	20240125	-51.68	5390	20250204	6.68	6830	-15.81	20250107	5390	6.68	20250204	11580	-50.35	20241008	5390	6.68	20250204	1.18	N	199730	500	24 억	75733	N	N	N	N
143	20250205	110816	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5720	90	2	1.60	11188920	1950	18.75	5640	5770	5640	7310	3950	5630	5737.91	1.56	673	5870	5750	5570	5450	5270	5810	5510	24	1680	500	3820	10	1	4864367	278	13.43	0.81	12	0.04	426.00	7082.00	11900	20240125	-51.93	5390	20250204	6.12	6830	-16.25	20250107	5390	6.12	20250204	11580	-50.60	20241008	5390	6.12	20250204	1.18	N	199730	500	24 억	75733	N	N	N	N
144	20250205	100827	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5750	120	2	2.13	8922440	1554	14.94	5640	5770	5640	7310	3950	5630	5741.60	1.56	534	5870	5750	5570	5450	5270	5810	5510	24	1680	500	3820	10	1	4864367	280	13.50	0.81	12	0.03	426.00	7082.00	11900	20240125	-51.68	5390	20250204	6.68	6830	-15.81	20250107	5390	6.68	20250204	11580	-50.35	20241008	5390	6.68	20250204	1.18	N	199730	500	24 억	75733	N	N	N	N
145	20250205	090830	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5690	60	2	1.07	135720	24	0.23	5640	5690	5640	7310	3950	5630	5655.00	1.56	11	5870	5750	5570	5450	5270	5810	5510	24	1680	500	3820	10	1	4864367	277	13.36	0.80	12	0.00	426.00	7082.00	11900	20240125	-52.18	5390	20250204	5.57	6830	-16.69	20250107	5390	5.57	20250204	11580	-50.86	20241008	5390	5.57	20250204	1.18	N	199730	500	24 억	75733	N	N	N	N
146	20250204	160758	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5630	170	2	3.11	57683230	10399	73.49	5390	5690	5390	7090	3830	5460	5547.00	1.48	3975	5773	5616	5523	5366	5273	5570	5320	24	1630	500	3710	10	1	4864367	274	13.22	0.79	12	0.21	426.00	7082.00	11900	20240125	-52.69	5390	20250204	4.45	6830	-17.57	20250107	5390	4.45	20250204	11580	-51.38	20241008	5390	4.45	20250204	1.18	N	199730	500	24 억	71787	N	N	N	N
147	20250204	150810	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5680	220	2	4.03	55160880	9951	70.33	5390	5680	5390	7090	3830	5460	5543.25	1.48	3877	5773	5616	5523	5366	5273	5570	5320	24	1630	500	3710	10	1	4864367	276	13.33	0.80	12	0.20	426.00	7082.00	11900	20240125	-52.27	5390	20250204	5.38	6830	-16.84	20250107	5390	5.38	20250204	11580	-50.95	20241008	5390	5.38	20250204	1.18	N	199730	500	24 억	71787	N	N	N	N
148	20250204	140809	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5620	160	2	2.93	47770560	8639	61.05	5390	5640	5390	7090	3830	5460	5529.64	1.48	3777	5773	5616	5523	5366	5273	5570	5320	24	1630	500	3710	10	1	4864367	273	13.19	0.79	12	0.18	426.00	7082.00	11900	20240125	-52.77	5390	20250204	4.27	6830	-17.72	20250107	5390	4.27	20250204	11580	-51.47	20241008	5390	4.27	20250204	1.18	N	199730	500	24 억	71787	N	N	N	N
149	20250204	130812	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5630	170	2	3.11	33246340	6042	42.70	5390	5640	5390	7090	3830	5460	5502.54	1.48	2566	5773	5616	5523	5366	5273	5570	5320	24	1630	500	3710	10	1	4864367	274	13.22	0.79	12	0.12	426.00	7082.00	11900	20240125	-52.69	5390	20250204	4.45	6830	-17.57	20250107	5390	4.45	20250204	11580	-51.38	20241008	5390	4.45	20250204	1.18	N	199730	500	24 억	71787	N	N	N	N
150	20250204	120819	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5620	160	2	2.93	30718460	5593	39.53	5390	5620	5390	7090	3830	5460	5492.30	1.48	2245	5773	5616	5523	5366	5273	5570	5320	24	1630	500	3710	10	1	4864367	273	13.19	0.79	12	0.11	426.00	7082.00	11900	20240125	-52.77	5390	20250204	4.27	6830	-17.72	20250107	5390	4.27	20250204	11580	-51.47	20241008	5390	4.27	20250204	1.18	N	199730	500	24 억	71787	N	N	N	N
151	20250204	110801	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5560	100	2	1.83	26439230	4828	34.12	5390	5560	5390	7090	3830	5460	5476.23	1.48	2060	5773	5616	5523	5366	5273	5570	5320	24	1630	500	3710	10	1	4864367	270	13.05	0.79	12	0.10	426.00	7082.00	11900	20240125	-53.28	5390	20250204	3.15	6830	-18.59	20250107	5390	3.15	20250204	11580	-51.99	20241008	5390	3.15	20250204	1.18	N	199730	500	24 억	71787	N	N	N	N
152	20250204	100807	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5530	70	2	1.28	21827510	3994	28.23	5390	5540	5390	7090	3830	5460	5465.08	1.48	1819	5773	5616	5523	5366	5273	5570	5320	24	1630	500	3710	10	1	4864367	269	12.98	0.78	12	0.08	426.00	7082.00	11900	20240125	-53.53	5390	20250204	2.60	6830	-19.03	20250107	5390	2.60	20250204	11580	-52.25	20241008	5390	2.60	20250204	1.18	N	199730	500	24 억	71787	N	N	N	N
153	20250204	090808	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5540	80	2	1.47	8763330	1620	11.45	5390	5540	5390	7090	3830	5460	5409.46	1.48	512	5773	5616	5523	5366	5273	5570	5320	24	1630	500	3710	10	1	4864367	269	13.00	0.78	12	0.03	426.00	7082.00	11900	20240125	-53.45	5390	20250204	2.78	6830	-18.89	20250107	5390	2.78	20250204	11580	-52.16	20241008	5390	2.78	20250204	1.18	N	199730	500	24 억	71787	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History