KissMeData/039830/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160509	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6890	-110	5	-1.57	130710110	18928	94.04	6930	6990	6810	9100	4900	7000	6905.65	0.58	-7191	7133	7066	6983	6916	6833	7100	6950	54	2100	500	5040	10	1	10762890	742	10.42	0.53	12	0.18	661.00	13089.00	7350	20240219	-6.26	5150	20240909	33.79	7350	-6.26	20250221	5800	18.79	20250122	7350	-6.26	20250221	5150	33.79	20240909	0.46	N	039830	500	53 억	62758	N	N	0	N	N
3	20250228	150512	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6880	-120	5	-1.71	126539740	18322	91.03	6930	6990	6810	9100	4900	7000	6906.44	0.58	-6725	7133	7066	6983	6916	6833	7100	6950	54	2100	500	5040	10	1	10762890	740	10.41	0.53	12	0.17	661.00	13089.00	7350	20240219	-6.39	5150	20240909	33.59	7350	-6.39	20250221	5800	18.62	20250122	7350	-6.39	20250221	5150	33.59	20240909	0.46	N	039830	500	53 억	62758	N	N	0	N	N
4	20250228	140513	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6920	-80	5	-1.14	52959210	7720	38.35	6930	6990	6810	9100	4900	7000	6860.00	0.58	-3597	7133	7066	6983	6916	6833	7100	6950	54	2100	500	5040	10	1	10762890	745	10.47	0.53	12	0.07	661.00	13089.00	7350	20240219	-5.85	5150	20240909	34.37	7350	-5.85	20250221	5800	19.31	20250122	7350	-5.85	20250221	5150	34.37	20240909	0.46	N	039830	500	53 억	62758	N	N	0	N	N
5	20250228	130512	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6830	-170	5	-2.43	48058170	7004	34.80	6930	6990	6810	9100	4900	7000	6861.53	0.58	-3097	7133	7066	6983	6916	6833	7100	6950	54	2100	500	5040	10	1	10762890	735	10.33	0.52	12	0.07	661.00	13089.00	7350	20240219	-7.07	5150	20240909	32.62	7350	-7.07	20250221	5800	17.76	20250122	7350	-7.07	20250221	5150	32.62	20240909	0.46	N	039830	500	53 억	62758	N	N	0	N	N
6	20250228	120508	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6870	-130	5	-1.86	38051310	5549	27.57	6930	6990	6810	9100	4900	7000	6857.33	0.58	-2676	7133	7066	6983	6916	6833	7100	6950	54	2100	500	5040	10	1	10762890	739	10.39	0.52	12	0.05	661.00	13089.00	7350	20240219	-6.53	5150	20240909	33.40	7350	-6.53	20250221	5800	18.45	20250122	7350	-6.53	20250221	5150	33.40	20240909	0.46	N	039830	500	53 억	62758	N	N	0	N	N
7	20250228	110509	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6860	-140	5	-2.00	26330960	3847	19.11	6930	6990	6810	9100	4900	7000	6844.54	0.58	-2789	7133	7066	6983	6916	6833	7100	6950	54	2100	500	5040	10	1	10762890	738	10.38	0.52	12	0.04	661.00	13089.00	7350	20240219	-6.67	5150	20240909	33.20	7350	-6.67	20250221	5800	18.28	20250122	7350	-6.67	20250221	5150	33.20	20240909	0.46	N	039830	500	53 억	62758	N	N	0	N	N
8	20250228	100508	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6840	-160	5	-2.29	20192800	2951	14.66	6930	6990	6810	9100	4900	7000	6842.70	0.58	-2232	7133	7066	6983	6916	6833	7100	6950	54	2100	500	5040	10	1	10762890	736	10.35	0.52	12	0.03	661.00	13089.00	7350	20240219	-6.94	5150	20240909	32.82	7350	-6.94	20250221	5800	17.93	20250122	7350	-6.94	20250221	5150	32.82	20240909	0.46	N	039830	500	53 억	62758	N	N	0	N	N
9	20250228	090511	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6870	-130	5	-1.86	1903580	275	1.37	6930	6990	6860	9100	4900	7000	6922.11	0.58	-158	7133	7066	6983	6916	6833	7100	6950	54	2100	500	5040	10	1	10762890	739	10.39	0.52	12	0.00	661.00	13089.00	7350	20240219	-6.53	5150	20240909	33.40	7350	-6.53	20250221	5800	18.45	20250122	7350	-6.53	20250221	5150	33.40	20240909	0.46	N	039830	500	53 억	62758	N	N	0	N	N
10	20250227	160507	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7000	60	2	0.86	140638740	20127	155.32	6950	7050	6900	9020	4860	6940	6987.57	0.58	212	7093	7016	6863	6786	6633	7055	6825	54	2080	500	4990	10	1	10762890	753	10.59	0.53	12	0.19	661.00	13089.00	7440	20240216	-5.91	5150	20240909	35.92	7350	-4.76	20250221	5800	20.69	20250122	7350	-4.76	20250221	5150	35.92	20240909	0.58	N	039830	500	53 억	62028	N	N	0	N	N
11	20250227	150504	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7020	80	2	1.15	94845000	13571	104.73	6950	7050	6900	9020	4860	6940	6988.80	0.58	808	7093	7016	6863	6786	6633	7055	6825	54	2080	500	4990	10	1	10762890	756	10.62	0.54	12	0.13	661.00	13089.00	7440	20240216	-5.65	5150	20240909	36.31	7350	-4.49	20250221	5800	21.03	20250122	7350	-4.49	20250221	5150	36.31	20240909	0.58	N	039830	500	53 억	62028	N	N	0	N	N
12	20250227	140507	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6970	30	2	0.43	38972870	5602	43.23	6950	6980	6900	9020	4860	6940	6956.96	0.58	-481	7093	7016	6863	6786	6633	7055	6825	54	2080	500	4990	10	1	10762890	750	10.54	0.53	12	0.05	661.00	13089.00	7440	20240216	-6.32	5150	20240909	35.34	7350	-5.17	20250221	5800	20.17	20250122	7350	-5.17	20250221	5150	35.34	20240909	0.58	N	039830	500	53 억	62028	N	N	0	N	N
13	20250227	130505	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6970	30	2	0.43	34557640	4969	38.35	6950	6980	6900	9020	4860	6940	6954.65	0.58	-481	7093	7016	6863	6786	6633	7055	6825	54	2080	500	4990	10	1	10762890	750	10.54	0.53	12	0.05	661.00	13089.00	7440	20240216	-6.32	5150	20240909	35.34	7350	-5.17	20250221	5800	20.17	20250122	7350	-5.17	20250221	5150	35.34	20240909	0.58	N	039830	500	53 억	62028	N	N	0	N	N
14	20250227	120504	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6970	30	2	0.43	29345490	4221	32.57	6950	6970	6900	9020	4860	6940	6952.26	0.58	-481	7093	7016	6863	6786	6633	7055	6825	54	2080	500	4990	10	1	10762890	750	10.54	0.53	12	0.04	661.00	13089.00	7440	20240216	-6.32	5150	20240909	35.34	7350	-5.17	20250221	5800	20.17	20250122	7350	-5.17	20250221	5150	35.34	20240909	0.58	N	039830	500	53 억	62028	N	N	0	N	N
15	20250227	110509	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6950	10	2	0.14	12266510	1766	13.63	6950	6970	6900	9020	4860	6940	6945.93	0.58	-63	7093	7016	6863	6786	6633	7055	6825	54	2080	500	4990	10	1	10762890	748	10.51	0.53	12	0.02	661.00	13089.00	7440	20240216	-6.59	5150	20240909	34.95	7350	-5.44	20250221	5800	19.83	20250122	7350	-5.44	20250221	5150	34.95	20240909	0.58	N	039830	500	53 억	62028	N	N	0	N	N
16	20250227	100522	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6930	-10	5	-0.14	7078310	1020	7.87	6950	6970	6900	9020	4860	6940	6939.52	0.58	-38	7093	7016	6863	6786	6633	7055	6825	54	2080	500	4990	10	1	10762890	746	10.48	0.53	12	0.01	661.00	13089.00	7440	20240216	-6.85	5150	20240909	34.56	7350	-5.71	20250221	5800	19.48	20250122	7350	-5.71	20250221	5150	34.56	20240909	0.58	N	039830	500	53 억	62028	N	N	0	N	N
17	20250227	090521	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6940	0	3	0.00	954530	138	1.06	6950	6950	6900	9020	4860	6940	6916.88	0.58	-8	7093	7016	6863	6786	6633	7055	6825	54	2080	500	4990	10	1	10762890	747	10.50	0.53	12	0.00	661.00	13089.00	7440	20240216	-6.72	5150	20240909	34.76	7350	-5.58	20250221	5800	19.66	20250122	7350	-5.58	20250221	5150	34.76	20240909	0.58	N	039830	500	53 억	62028	N	N	0	N	N
18	20250226	160505	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6940	200	2	2.97	88562490	12958	55.43	6730	6940	6710	8760	4720	6740	6834.58	0.52	6622	6966	6852	6776	6662	6586	6815	6625	54	2020	500	4850	10	1	10762890	747	10.50	0.53	12	0.12	661.00	13089.00	7470	20240215	-7.10	5150	20240909	34.76	7350	-5.58	20250221	5800	19.66	20250122	7350	-5.58	20250221	5150	34.76	20240909	0.52	N	039830	500	53 억	55448	N	N	0	N	N
19	20250226	150508	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6890	150	2	2.23	68437030	10046	42.97	6730	6900	6710	8760	4720	6740	6812.37	0.52	4367	6966	6852	6776	6662	6586	6815	6625	54	2020	500	4850	10	1	10762890	742	10.42	0.53	12	0.09	661.00	13089.00	7470	20240215	-7.76	5150	20240909	33.79	7350	-6.26	20250221	5800	18.79	20250122	7350	-6.26	20250221	5150	33.79	20240909	0.52	N	039830	500	53 억	55448	N	N	0	N	N
20	20250226	140507	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6860	120	2	1.78	47238330	6965	29.79	6730	6860	6710	8760	4720	6740	6782.24	0.52	2658	6966	6852	6776	6662	6586	6815	6625	54	2020	500	4850	10	1	10762890	738	10.38	0.52	12	0.06	661.00	13089.00	7470	20240215	-8.17	5150	20240909	33.20	7350	-6.67	20250221	5800	18.28	20250122	7350	-6.67	20250221	5150	33.20	20240909	0.52	N	039830	500	53 억	55448	N	N	0	N	N
21	20250226	130505	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6770	30	2	0.45	28533810	4225	18.07	6730	6810	6710	8760	4720	6740	6753.56	0.52	1846	6966	6852	6776	6662	6586	6815	6625	54	2020	500	4850	10	1	10762890	729	10.24	0.52	12	0.04	661.00	13089.00	7470	20240215	-9.37	5150	20240909	31.46	7350	-7.89	20250221	5800	16.72	20250122	7350	-7.89	20250221	5150	31.46	20240909	0.52	N	039830	500	53 억	55448	N	N	0	N	N
22	20250226	120506	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6740	0	3	0.00	12560640	1868	7.99	6730	6780	6710	8760	4720	6740	6724.11	0.52	-243	6966	6852	6776	6662	6586	6815	6625	54	2020	500	4850	10	1	10762890	725	10.20	0.51	12	0.02	661.00	13089.00	7470	20240215	-9.77	5150	20240909	30.87	7350	-8.30	20250221	5800	16.21	20250122	7350	-8.30	20250221	5150	30.87	20240909	0.52	N	039830	500	53 억	55448	N	N	0	N	N
23	20250226	110505	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6730	-10	5	-0.15	8199240	1220	5.22	6730	6780	6710	8760	4720	6740	6720.69	0.52	-98	6966	6852	6776	6662	6586	6815	6625	54	2020	500	4850	10	1	10762890	724	10.18	0.51	12	0.01	661.00	13089.00	7470	20240215	-9.91	5150	20240909	30.68	7350	-8.44	20250221	5800	16.03	20250122	7350	-8.44	20250221	5150	30.68	20240909	0.52	N	039830	500	53 억	55448	N	N	0	N	N
24	20250226	100505	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6760	20	2	0.30	1504150	223	0.95	6730	6780	6730	8760	4720	6740	6745.07	0.52	-76	6966	6852	6776	6662	6586	6815	6625	54	2020	500	4850	10	1	10762890	728	10.23	0.52	12	0.00	661.00	13089.00	7470	20240215	-9.50	5150	20240909	31.26	7350	-8.03	20250221	5800	16.55	20250122	7350	-8.03	20250221	5150	31.26	20240909	0.52	N	039830	500	53 억	55448	N	N	0	N	N
25	20250226	090509	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6780	40	2	0.59	296170	44	0.19	6730	6780	6730	8760	4720	6740	6731.14	0.52	-5	6966	6852	6776	6662	6586	6815	6625	54	2020	500	4850	10	1	10762890	730	10.26	0.52	12	0.00	661.00	13089.00	7470	20240215	-9.24	5150	20240909	31.65	7350	-7.76	20250221	5800	16.90	20250122	7350	-7.76	20250221	5150	31.65	20240909	0.52	N	039830	500	53 억	55448	N	N	0	N	N
26	20250225	160502	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6740	-170	5	-2.46	158610920	23377	77.25	6820	6890	6700	8980	4840	6910	6784.91	0.52	-758	7236	7072	6936	6772	6636	7005	6705	54	2070	500	4970	10	1	10762890	725	10.20	0.51	12	0.22	661.00	13089.00	7470	20240215	-9.77	5150	20240909	30.87	7350	-8.30	20250221	5800	16.21	20250122	7350	-8.30	20250221	5150	30.87	20240909	0.49	N	039830	500	53 억	55452	N	N	0	N	N
27	20250225	150504	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6790	-120	5	-1.74	149252250	21990	72.67	6820	6890	6700	8980	4840	6910	6787.28	0.52	209	7236	7072	6936	6772	6636	7005	6705	54	2070	500	4970	10	1	10762890	731	10.27	0.52	12	0.20	661.00	13089.00	7470	20240215	-9.10	5150	20240909	31.84	7350	-7.62	20250221	5800	17.07	20250122	7350	-7.62	20250221	5150	31.84	20240909	0.49	N	039830	500	53 억	55452	N	N	0	N	N
28	20250225	140502	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6710	-200	5	-2.89	147573060	21742	71.85	6820	6890	6700	8980	4840	6910	6787.46	0.52	392	7236	7072	6936	6772	6636	7005	6705	54	2070	500	4970	10	1	10762890	722	10.15	0.51	12	0.20	661.00	13089.00	7470	20240215	-10.17	5150	20240909	30.29	7350	-8.71	20250221	5800	15.69	20250122	7350	-8.71	20250221	5150	30.29	20240909	0.49	N	039830	500	53 억	55452	N	N	0	N	N
29	20250225	130504	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6820	-90	5	-1.30	115585520	16991	56.15	6820	6890	6780	8980	4840	6910	6802.75	0.52	-179	7236	7072	6936	6772	6636	7005	6705	54	2070	500	4970	10	1	10762890	734	10.32	0.52	12	0.16	661.00	13089.00	7470	20240215	-8.70	5150	20240909	32.43	7350	-7.21	20250221	5800	17.59	20250122	7350	-7.21	20250221	5150	32.43	20240909	0.49	N	039830	500	53 억	55452	N	N	0	N	N
30	20250225	120501	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6820	-90	5	-1.30	21136660	3093	10.22	6820	6890	6810	8980	4840	6910	6833.71	0.52	-200	7236	7072	6936	6772	6636	7005	6705	54	2070	500	4970	10	1	10762890	734	10.32	0.52	12	0.03	661.00	13089.00	7470	20240215	-8.70	5150	20240909	32.43	7350	-7.21	20250221	5800	17.59	20250122	7350	-7.21	20250221	5150	32.43	20240909	0.49	N	039830	500	53 억	55452	N	N	0	N	N
31	20250225	110502	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6820	-90	5	-1.30	17860870	2613	8.63	6820	6890	6810	8980	4840	6910	6835.39	0.52	-200	7236	7072	6936	6772	6636	7005	6705	54	2070	500	4970	10	1	10762890	734	10.32	0.52	12	0.02	661.00	13089.00	7470	20240215	-8.70	5150	20240909	32.43	7350	-7.21	20250221	5800	17.59	20250122	7350	-7.21	20250221	5150	32.43	20240909	0.49	N	039830	500	53 억	55452	N	N	0	N	N
32	20250225	100501	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6810	-100	5	-1.45	8479920	1238	4.09	6820	6890	6810	8980	4840	6910	6849.69	0.52	-84	7236	7072	6936	6772	6636	7005	6705	54	2070	500	4970	10	1	10762890	733	10.30	0.52	12	0.01	661.00	13089.00	7470	20240215	-8.84	5150	20240909	32.23	7350	-7.35	20250221	5800	17.41	20250122	7350	-7.35	20250221	5150	32.23	20240909	0.49	N	039830	500	53 억	55452	N	N	0	N	N
33	20250225	090505	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6870	-40	5	-0.58	2101460	308	1.02	6820	6870	6820	8980	4840	6910	6822.92	0.52	147	7236	7072	6936	6772	6636	7005	6705	54	2070	500	4970	10	1	10762890	739	10.39	0.52	12	0.00	661.00	13089.00	7470	20240215	-8.03	5150	20240909	33.40	7350	-6.53	20250221	5800	18.45	20250122	7350	-6.53	20250221	5150	33.40	20240909	0.49	N	039830	500	53 억	55452	N	N	0	N	N
34	20250224	160459	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6910	-210	5	-2.95	209514360	30262	37.73	7100	7100	6800	9250	4990	7120	6923.35	0.53	-2002	7473	7296	7173	6996	6873	7235	6935	54	2130	500	5120	10	1	10762890	744	10.45	0.53	12	0.28	661.00	13089.00	7470	20240215	-7.50	5150	20240909	34.17	7350	-5.99	20250221	5800	19.14	20250122	7350	-5.99	20250221	5150	34.17	20240909	0.43	N	039830	500	53 억	57454	N	N	0	N	N
35	20250224	150459	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6880	-240	5	-3.37	195326900	28206	35.16	7100	7100	6800	9250	4990	7120	6925.01	0.53	-1590	7473	7296	7173	6996	6873	7235	6935	54	2130	500	5120	10	1	10762890	740	10.41	0.53	12	0.26	661.00	13089.00	7470	20240215	-7.90	5150	20240909	33.59	7350	-6.39	20250221	5800	18.62	20250122	7350	-6.39	20250221	5150	33.59	20240909	0.43	N	039830	500	53 억	57454	N	N	0	N	N
36	20250224	140458	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6870	-250	5	-3.51	149718030	21531	26.84	7100	7100	6800	9250	4990	7120	6953.60	0.53	-1091	7473	7296	7173	6996	6873	7235	6935	54	2130	500	5120	10	1	10762890	739	10.39	0.52	12	0.20	661.00	13089.00	7470	20240215	-8.03	5150	20240909	33.40	7350	-6.53	20250221	5800	18.45	20250122	7350	-6.53	20250221	5150	33.40	20240909	0.43	N	039830	500	53 억	57454	N	N	0	N	N
37	20250224	130459	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6810	-310	5	-4.35	147110630	21150	26.37	7100	7100	6800	9250	4990	7120	6955.59	0.53	-908	7473	7296	7173	6996	6873	7235	6935	54	2130	500	5120	10	1	10762890	733	10.30	0.52	12	0.20	661.00	13089.00	7470	20240215	-8.84	5150	20240909	32.23	7350	-7.35	20250221	5800	17.41	20250122	7350	-7.35	20250221	5150	32.23	20240909	0.43	N	039830	500	53 억	57454	N	N	0	N	N
38	20250224	120458	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6800	-320	5	-4.49	130937820	18774	23.40	7100	7100	6800	9250	4990	7120	6974.42	0.53	-901	7473	7296	7173	6996	6873	7235	6935	54	2130	500	5120	10	1	10762890	732	10.29	0.52	12	0.17	661.00	13089.00	7470	20240215	-8.97	5150	20240909	32.04	7350	-7.48	20250221	5800	17.24	20250122	7350	-7.48	20250221	5150	32.04	20240909	0.43	N	039830	500	53 억	57454	N	N	0	N	N
39	20250224	110456	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6850	-270	5	-3.79	115351640	16490	20.56	7100	7100	6830	9250	4990	7120	6995.25	0.53	-1140	7473	7296	7173	6996	6873	7235	6935	54	2130	500	5120	10	1	10762890	737	10.36	0.52	12	0.15	661.00	13089.00	7470	20240215	-8.30	5150	20240909	33.01	7350	-6.80	20250221	5800	18.10	20250122	7350	-6.80	20250221	5150	33.01	20240909	0.43	N	039830	500	53 억	57454	N	N	0	N	N
40	20250224	100456	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6940	-180	5	-2.53	102261760	14579	18.17	7100	7100	6900	9250	4990	7120	7014.32	0.53	-990	7473	7296	7173	6996	6873	7235	6935	54	2130	500	5120	10	1	10762890	747	10.50	0.53	12	0.14	661.00	13089.00	7470	20240215	-7.10	5150	20240909	34.76	7350	-5.58	20250221	5800	19.66	20250122	7350	-5.58	20250221	5150	34.76	20240909	0.43	N	039830	500	53 억	57454	N	N	0	N	N
41	20250224	090500	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7050	-70	5	-0.98	6031370	852	1.06	7100	7100	7050	9250	4990	7120	7079.07	0.53	-111	7473	7296	7173	6996	6873	7235	6935	54	2130	500	5120	10	1	10762890	759	10.67	0.54	12	0.01	661.00	13089.00	7470	20240215	-5.62	5150	20240909	36.89	7350	-4.08	20250221	5800	21.55	20250122	7350	-4.08	20250221	5150	36.89	20240909	0.43	N	039830	500	53 억	57454	N	N	0	N	N
42	20250221	160456	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	7120	-80	5	-1.11	578402130	80216	153.69	7220	7350	7050	9360	5040	7200	7210.56	0.53	248	7340	7270	7140	7070	6940	7305	7105	54	2160	500	5180	10	1	10762890	766	10.77	0.54	12	0.75	661.00	13089.00	7470	20240215	-4.69	5150	20240909	38.25	7350	-3.13	20250221	5800	22.76	20250122	7350	-3.13	20240221	5150	38.25	20240909	0.43	N	039830	500	53 억	57225	N	N	0	N	N
43	20250221	150458	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	7100	-100	5	-1.39	558185310	77373	148.24	7220	7350	7050	9360	5040	7200	7214.21	0.53	318	7340	7270	7140	7070	6940	7305	7105	54	2160	500	5180	10	1	10762890	764	10.74	0.54	12	0.72	661.00	13089.00	7470	20240215	-4.95	5150	20240909	37.86	7350	-3.40	20250221	5800	22.41	20250122	7350	-3.40	20240221	5150	37.86	20240909	0.43	N	039830	500	53 억	57225	N	N	0	N	N
44	20250221	140458	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	7130	-70	5	-0.97	499849450	69173	132.53	7220	7350	7050	9360	5040	7200	7226.08	0.53	1606	7340	7270	7140	7070	6940	7305	7105	54	2160	500	5180	10	1	10762890	767	10.79	0.54	12	0.64	661.00	13089.00	7470	20240215	-4.55	5150	20240909	38.45	7350	-2.99	20250221	5800	22.93	20250122	7350	-2.99	20240221	5150	38.45	20240909	0.43	N	039830	500	53 억	57225	N	N	0	N	N
45	20250221	130457	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	7170	-30	5	-0.42	487358170	67422	129.17	7220	7350	7050	9360	5040	7200	7228.47	0.53	1966	7340	7270	7140	7070	6940	7305	7105	54	2160	500	5180	10	1	10762890	772	10.85	0.55	12	0.63	661.00	13089.00	7470	20240215	-4.02	5150	20240909	39.22	7350	-2.45	20250221	5800	23.62	20250122	7350	-2.45	20240221	5150	39.22	20240909	0.43	N	039830	500	53 억	57225	N	N	0	N	N
46	20250221	120457	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	7200	0	3	0.00	480776050	66504	127.41	7220	7350	7050	9360	5040	7200	7229.28	0.53	2058	7340	7270	7140	7070	6940	7305	7105	54	2160	500	5180	10	1	10762890	775	10.89	0.55	12	0.62	661.00	13089.00	7470	20240215	-3.61	5150	20240909	39.81	7350	-2.04	20250221	5800	24.14	20250122	7350	-2.04	20240221	5150	39.81	20240909	0.43	N	039830	500	53 억	57225	N	N	0	N	N
47	20250221	110455	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	7210	10	2	0.14	423708220	58583	112.24	7220	7350	7050	9360	5040	7200	7232.61	0.53	9386	7340	7270	7140	7070	6940	7305	7105	54	2160	500	5180	10	1	10762890	776	10.91	0.55	12	0.54	661.00	13089.00	7470	20240215	-3.48	5150	20240909	40.00	7350	-1.90	20250221	5800	24.31	20250122	7350	-1.90	20240221	5150	40.00	20240909	0.43	N	039830	500	53 억	57225	N	N	0	N	N
48	20250221	100456	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	7090	-110	5	-1.53	326643920	44993	86.20	7220	7350	7080	9360	5040	7200	7259.88	0.53	6848	7340	7270	7140	7070	6940	7305	7105	54	2160	500	5180	10	1	10762890	763	10.73	0.54	12	0.42	661.00	13089.00	7470	20240215	-5.09	5150	20240909	37.67	7350	-3.54	20250221	5800	22.24	20250122	7350	-3.54	20240221	5150	37.67	20240909	0.43	N	039830	500	53 억	57225	N	N	0	N	N
49	20250221	090457	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7300	100	2	1.39	62576170	8621	16.52	7220	7310	7200	9360	5040	7200	7258.57	0.53	1740	7340	7270	7140	7070	6940	7305	7105	54	2160	500	5180	10	1	10762890	786	11.04	0.56	12	0.08	661.00	13089.00	7470	20240215	-2.28	5150	20240909	41.75	7310	-0.14	20250221	5800	25.86	20250122	7350	-0.68	20240221	5150	41.75	20240909	0.43	N	039830	500	53 억	57225	N	N	0	N	N
50	20250220	160454	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7200	170	2	2.42	365119860	51239	45.67	7010	7210	7010	9130	4930	7030	7125.80	0.55	-751	7283	7156	6973	6846	6663	7220	6910	54	2100	500	5060	10	1	10762890	775	10.89	0.55	12	0.48	661.00	13089.00	7470	20240215	-3.61	5150	20240909	39.81	7210	-0.14	20250220	5800	24.14	20250122	7350	-2.04	20240221	5150	39.81	20240909	0.46	N	039830	500	53 억	58978	N	N	0	N	N
51	20250220	150455	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7170	140	2	1.99	347325370	48767	43.46	7010	7210	7010	9130	4930	7030	7122.14	0.55	-635	7283	7156	6973	6846	6663	7220	6910	54	2100	500	5060	10	1	10762890	772	10.85	0.55	12	0.45	661.00	13089.00	7470	20240215	-4.02	5150	20240909	39.22	7210	-0.55	20250220	5800	23.62	20250122	7350	-2.45	20240221	5150	39.22	20240909	0.46	N	039830	500	53 억	58978	N	N	0	N	N
52	20250220	140456	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7200	170	2	2.42	336307460	47233	42.10	7010	7200	7010	9130	4930	7030	7120.18	0.55	-651	7283	7156	6973	6846	6663	7220	6910	54	2100	500	5060	10	1	10762890	775	10.89	0.55	12	0.44	661.00	13089.00	7470	20240215	-3.61	5150	20240909	39.81	7200	0.00	20250220	5800	24.14	20250122	7350	-2.04	20240221	5150	39.81	20240909	0.46	N	039830	500	53 억	58978	N	N	0	N	N
53	20250220	130454	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7130	100	2	1.42	261309860	36786	32.79	7010	7170	7010	9130	4930	7030	7103.51	0.55	-2951	7283	7156	6973	6846	6663	7220	6910	54	2100	500	5060	10	1	10762890	767	10.79	0.54	12	0.34	661.00	13089.00	7470	20240215	-4.55	5150	20240909	38.45	7170	-0.56	20250220	5800	22.93	20250122	7350	-2.99	20240221	5150	38.45	20240909	0.46	N	039830	500	53 억	58978	N	N	0	N	N
54	20250220	120454	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7090	60	2	0.85	179763410	25370	22.61	7010	7130	7010	9130	4930	7030	7085.67	0.55	-6065	7283	7156	6973	6846	6663	7220	6910	54	2100	500	5060	10	1	10762890	763	10.73	0.54	12	0.24	661.00	13089.00	7470	20240215	-5.09	5150	20240909	37.67	7130	-0.56	20250220	5800	22.24	20250122	7350	-3.54	20240221	5150	37.67	20240909	0.46	N	039830	500	53 억	58978	N	N	0	N	N
55	20250220	110454	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7090	60	2	0.85	145348760	20510	18.28	7010	7130	7010	9130	4930	7030	7086.73	0.55	-6268	7283	7156	6973	6846	6663	7220	6910	54	2100	500	5060	10	1	10762890	763	10.73	0.54	12	0.19	661.00	13089.00	7470	20240215	-5.09	5150	20240909	37.67	7130	-0.56	20250220	5800	22.24	20250122	7350	-3.54	20240221	5150	37.67	20240909	0.46	N	039830	500	53 억	58978	N	N	0	N	N
56	20250220	100454	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7120	90	2	1.28	141432520	19959	17.79	7010	7130	7010	9130	4930	7030	7086.15	0.55	-6435	7283	7156	6973	6846	6663	7220	6910	54	2100	500	5060	10	1	10762890	766	10.77	0.54	12	0.19	661.00	13089.00	7470	20240215	-4.69	5150	20240909	38.25	7130	-0.14	20250220	5800	22.76	20250122	7350	-3.13	20240221	5150	38.25	20240909	0.46	N	039830	500	53 억	58978	N	N	0	N	N
57	20250220	090456	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7090	60	2	0.85	11001860	1558	1.39	7010	7090	7010	9130	4930	7030	7061.53	0.55	-997	7283	7156	6973	6846	6663	7220	6910	54	2100	500	5060	10	1	10762890	763	10.73	0.54	12	0.01	661.00	13089.00	7470	20240215	-5.09	5150	20240909	37.67	7100	-0.14	20250219	5800	22.24	20250122	7350	-3.54	20240221	5150	37.67	20240909	0.46	N	039830	500	53 억	58978	N	N	0	N	N
58	20250219	160452	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7030	230	2	3.38	785072720	112077	160.39	6790	7100	6790	8840	4760	6800	7004.75	0.49	3654	6926	6862	6736	6672	6546	6895	6705	54	2040	500	4890	10	1	10762890	757	10.64	0.54	12	1.04	661.00	13089.00	7470	20240215	-5.89	5150	20240909	36.50	7100	-0.99	20250219	5800	21.21	20250122	7350	-4.35	20240219	5150	36.50	20240909	0.46	N	039830	500	53 억	52416	N	N	0	N	N
59	20250219	150454	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7040	240	2	3.53	774423500	110563	158.23	6790	7100	6790	8840	4760	6800	7004.36	0.49	3639	6926	6862	6736	6672	6546	6895	6705	54	2040	500	4890	10	1	10762890	758	10.65	0.54	12	1.03	661.00	13089.00	7470	20240215	-5.76	5150	20240909	36.70	7100	-0.85	20250219	5800	21.38	20250122	7350	-4.22	20240219	5150	36.70	20240909	0.46	N	039830	500	53 억	52416	N	N	0	N	N
60	20250219	140451	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7040	240	2	3.53	706084950	100881	144.37	6790	7100	6790	8840	4760	6800	6999.19	0.49	7655	6926	6862	6736	6672	6546	6895	6705	54	2040	500	4890	10	1	10762890	758	10.65	0.54	12	0.94	661.00	13089.00	7470	20240215	-5.76	5150	20240909	36.70	7100	-0.85	20250219	5800	21.38	20250122	7350	-4.22	20240219	5150	36.70	20240909	0.46	N	039830	500	53 억	52416	N	N	0	N	N
61	20250219	130452	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6990	190	2	2.79	583879530	83524	119.53	6790	7100	6790	8840	4760	6800	6990.56	0.49	4408	6926	6862	6736	6672	6546	6895	6705	54	2040	500	4890	10	1	10762890	752	10.57	0.53	12	0.78	661.00	13089.00	7470	20240215	-6.43	5150	20240909	35.73	7100	-1.55	20250219	5800	20.52	20250122	7350	-4.90	20240219	5150	35.73	20240909	0.46	N	039830	500	53 억	52416	N	N	0	N	N
62	20250219	120452	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6980	180	2	2.65	572724150	81926	117.24	6790	7100	6790	8840	4760	6800	6990.75	0.49	4408	6926	6862	6736	6672	6546	6895	6705	54	2040	500	4890	10	1	10762890	751	10.56	0.53	12	0.76	661.00	13089.00	7470	20240215	-6.56	5150	20240909	35.53	7100	-1.69	20250219	5800	20.34	20250122	7350	-5.03	20240219	5150	35.53	20240909	0.46	N	039830	500	53 억	52416	N	N	0	N	N
63	20250219	110453	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7010	210	2	3.09	566934070	81097	116.06	6790	7100	6790	8840	4760	6800	6990.81	0.49	4652	6926	6862	6736	6672	6546	6895	6705	54	2040	500	4890	10	1	10762890	754	10.61	0.54	12	0.75	661.00	13089.00	7470	20240215	-6.16	5150	20240909	36.12	7100	-1.27	20250219	5800	20.86	20250122	7350	-4.63	20240219	5150	36.12	20240909	0.46	N	039830	500	53 억	52416	N	N	0	N	N
64	20250219	100452	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7010	210	2	3.09	531286380	76001	108.77	6790	7100	6790	8840	4760	6800	6990.52	0.49	3991	6926	6862	6736	6672	6546	6895	6705	54	2040	500	4890	10	1	10762890	754	10.61	0.54	12	0.71	661.00	13089.00	7470	20240215	-6.16	5150	20240909	36.12	7100	-1.27	20250219	5800	20.86	20250122	7350	-4.63	20240219	5150	36.12	20240909	0.46	N	039830	500	53 억	52416	N	N	0	N	N
65	20250219	090454	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6860	60	2	0.88	21176940	3089	4.42	6790	6870	6790	8840	4760	6800	6855.60	0.49	-437	6926	6862	6736	6672	6546	6895	6705	54	2040	500	4890	10	1	10762890	738	10.38	0.52	12	0.03	661.00	13089.00	7470	20240215	-8.17	5150	20240909	33.20	6870	-0.15	20250219	5800	18.28	20250122	7350	-6.67	20240219	5150	33.20	20240909	0.46	N	039830	500	53 억	52416	N	N	0	N	N
66	20250218	160451	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6800	60	2	0.89	332702290	49574	296.60	6610	6800	6610	8760	4720	6740	6711.23	0.49	-44	6833	6786	6703	6656	6573	6810	6680	54	2020	500	4850	10	1	10762890	732	10.29	0.52	12	0.46	661.00	13089.00	7470	20240215	-8.97	5150	20240909	32.04	6800	0.00	20250218	5800	17.24	20250122	7350	-7.48	20240219	5150	32.04	20240909	0.46	N	039830	500	53 억	52459	N	N	0	N	N
67	20250218	150452	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6680	-60	5	-0.89	145939000	21967	131.43	6610	6720	6610	8760	4720	6740	6643.56	0.49	-277	6833	6786	6703	6656	6573	6810	6680	54	2020	500	4850	10	1	10762890	719	10.11	0.51	12	0.20	661.00	13089.00	7470	20240215	-10.58	5150	20240909	29.71	6750	-1.04	20250217	5800	15.17	20250122	7350	-9.12	20240219	5150	29.71	20240909	0.46	N	039830	500	53 억	52459	N	N	0	N	N
68	20250218	140452	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6670	-70	5	-1.04	117244360	17667	105.70	6610	6720	6610	8760	4720	6740	6636.35	0.49	-265	6833	6786	6703	6656	6573	6810	6680	54	2020	500	4850	10	1	10762890	718	10.09	0.51	12	0.16	661.00	13089.00	7470	20240215	-10.71	5150	20240909	29.51	6750	-1.19	20250217	5800	15.00	20250122	7350	-9.25	20240219	5150	29.51	20240909	0.46	N	039830	500	53 억	52459	N	N	0	N	N
69	20250218	130451	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6690	-50	5	-0.74	59822100	9021	53.97	6610	6720	6610	8760	4720	6740	6631.43	0.49	-253	6833	6786	6703	6656	6573	6810	6680	54	2020	500	4850	10	1	10762890	720	10.12	0.51	12	0.08	661.00	13089.00	7470	20240215	-10.44	5150	20240909	29.90	6750	-0.89	20250217	5800	15.34	20250122	7350	-8.98	20240219	5150	29.90	20240909	0.46	N	039830	500	53 억	52459	N	N	0	N	N
70	20250218	120451	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6640	-100	5	-1.48	53485390	8071	48.29	6610	6720	6610	8760	4720	6740	6626.86	0.49	-253	6833	6786	6703	6656	6573	6810	6680	54	2020	500	4850	10	1	10762890	715	10.05	0.51	12	0.07	661.00	13089.00	7470	20240215	-11.11	5150	20240909	28.93	6750	-1.63	20250217	5800	14.48	20250122	7350	-9.66	20240219	5150	28.93	20240909	0.46	N	039830	500	53 억	52459	N	N	0	N	N
71	20250218	110451	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6650	-90	5	-1.34	48279170	7288	43.60	6610	6720	6610	8760	4720	6740	6624.47	0.49	-253	6833	6786	6703	6656	6573	6810	6680	54	2020	500	4850	10	1	10762890	716	10.06	0.51	12	0.07	661.00	13089.00	7470	20240215	-10.98	5150	20240909	29.13	6750	-1.48	20250217	5800	14.66	20250122	7350	-9.52	20240219	5150	29.13	20240909	0.46	N	039830	500	53 억	52459	N	N	0	N	N
72	20250218	100451	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6650	-90	5	-1.34	41658340	6293	37.65	6610	6720	6610	8760	4720	6740	6619.79	0.49	-228	6833	6786	6703	6656	6573	6810	6680	54	2020	500	4850	10	1	10762890	716	10.06	0.51	12	0.06	661.00	13089.00	7470	20240215	-10.98	5150	20240909	29.13	6750	-1.48	20250217	5800	14.66	20250122	7350	-9.52	20240219	5150	29.13	20240909	0.46	N	039830	500	53 억	52459	N	N	0	N	N
73	20250218	090452	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6720	-20	5	-0.30	31300890	4731	28.31	6610	6720	6610	8760	4720	6740	6616.13	0.49	-1	6833	6786	6703	6656	6573	6810	6680	54	2020	500	4850	10	1	10762890	723	10.17	0.51	12	0.04	661.00	13089.00	7470	20240215	-10.04	5150	20240909	30.49	6750	-0.44	20250217	5800	15.86	20250122	7350	-8.57	20240219	5150	30.49	20240909	0.46	N	039830	500	53 억	52459	N	N	0	N	N
74	20250217	160451	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6740	40	2	0.60	111268120	16714	56.05	6650	6750	6620	8710	4690	6700	6657.18	0.49	-159	6773	6736	6663	6626	6553	6755	6645	54	2010	500	4820	10	1	10762890	725	10.20	0.51	12	0.16	661.00	13089.00	7470	20240215	-9.77	5150	20240909	30.87	6750	-0.15	20250217	5800	16.21	20250122	7350	-8.30	20240219	5150	30.87	20240909	0.49	N	039830	500	53 억	52676	N	N	0	N	N
75	20250217	150450	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6680	-20	5	-0.30	92303820	13884	46.56	6650	6730	6620	8710	4690	6700	6648.22	0.49	-159	6773	6736	6663	6626	6553	6755	6645	54	2010	500	4820	10	1	10762890	719	10.11	0.51	12	0.13	661.00	13089.00	7470	20240215	-10.58	5150	20240909	29.71	6730	0.00	20250212	5800	15.17	20250122	7350	-9.12	20240219	5150	29.71	20240909	0.49	N	039830	500	53 억	52676	N	N	0	N	N
76	20250217	140450	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6640	-60	5	-0.90	84405730	12698	42.58	6650	6730	6620	8710	4690	6700	6647.17	0.49	-137	6773	6736	6663	6626	6553	6755	6645	54	2010	500	4820	10	1	10762890	715	10.05	0.51	12	0.12	661.00	13089.00	7470	20240215	-11.11	5150	20240909	28.93	6730	0.00	20250212	5800	14.48	20250122	7350	-9.66	20240219	5150	28.93	20240909	0.49	N	039830	500	53 억	52676	N	N	0	N	N
77	20250217	130451	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6630	-70	5	-1.04	75691910	11384	38.18	6650	6730	6620	8710	4690	6700	6648.97	0.49	-137	6773	6736	6663	6626	6553	6755	6645	54	2010	500	4820	10	1	10762890	714	10.03	0.51	12	0.11	661.00	13089.00	7470	20240215	-11.24	5150	20240909	28.74	6730	0.00	20250212	5800	14.31	20250122	7350	-9.80	20240219	5150	28.74	20240909	0.49	N	039830	500	53 억	52676	N	N	0	N	N
78	20250217	120452	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6630	-70	5	-1.04	72754870	10941	36.69	6650	6730	6630	8710	4690	6700	6649.75	0.49	-137	6773	6736	6663	6626	6553	6755	6645	54	2010	500	4820	10	1	10762890	714	10.03	0.51	12	0.10	661.00	13089.00	7470	20240215	-11.24	5150	20240909	28.74	6730	0.00	20250212	5800	14.31	20250122	7350	-9.80	20240219	5150	28.74	20240909	0.49	N	039830	500	53 억	52676	N	N	0	N	N
79	20250217	110451	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6630	-70	5	-1.04	53514630	8043	26.97	6650	6730	6630	8710	4690	6700	6653.57	0.49	-46	6773	6736	6663	6626	6553	6755	6645	54	2010	500	4820	10	1	10762890	714	10.03	0.51	12	0.07	661.00	13089.00	7470	20240215	-11.24	5150	20240909	28.74	6730	0.00	20250212	5800	14.31	20250122	7350	-9.80	20240219	5150	28.74	20240909	0.49	N	039830	500	53 억	52676	N	N	0	N	N
80	20250217	100449	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6670	-30	5	-0.45	22409860	3363	11.28	6650	6730	6650	8710	4690	6700	6663.65	0.49	-28	6773	6736	6663	6626	6553	6755	6645	54	2010	500	4820	10	1	10762890	718	10.09	0.51	12	0.03	661.00	13089.00	7470	20240215	-10.71	5150	20240909	29.51	6730	0.00	20250212	5800	15.00	20250122	7350	-9.25	20240219	5150	29.51	20240909	0.49	N	039830	500	53 억	52676	N	N	0	N	N
81	20250217	090450	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6650	-50	5	-0.75	1243550	187	0.63	6650	6650	6650	8710	4690	6700	6650.00	0.49	49	6773	6736	6663	6626	6553	6755	6645	54	2010	500	4820	10	1	10762890	716	10.06	0.51	12	0.00	661.00	13089.00	7470	20240215	-10.98	5150	20240909	29.13	6730	-1.19	20250212	5800	14.66	20250122	7350	-9.52	20240219	5150	29.13	20240909	0.49	N	039830	500	53 억	52676	N	N	0	N	N
82	20250214	160448	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6700	30	2	0.45	197920910	29807	209.78	6670	6700	6590	8670	4670	6670	6640.08	0.49	-724	6756	6712	6666	6622	6576	6690	6600	54	2000	500	4800	10	1	10762890	721	10.14	0.51	12	0.28	661.00	13089.00	7470	20240215	-10.31	5150	20240909	30.10	6730	-0.45	20250212	5800	15.52	20250122	7470	-10.31	20240215	5150	30.10	20240909	0.48	N	039830	500	53 억	53263	N	N	1	N	N
83	20250214	150447	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6700	30	2	0.45	195730100	29480	207.47	6670	6700	6590	8670	4670	6670	6639.42	0.49	-686	6756	6712	6666	6622	6576	6690	6600	54	2000	500	4800	10	1	10762890	721	10.14	0.51	12	0.27	661.00	13089.00	7470	20240215	-10.31	5150	20240909	30.10	6730	-0.45	20250212	5800	15.52	20250122	7470	-10.31	20240215	5150	30.10	20240909	0.48	N	039830	500	53 억	53263	N	N	1	N	N
84	20250214	140448	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6670	0	3	0.00	168436800	25399	178.75	6670	6690	6590	8670	4670	6670	6631.63	0.49	-500	6756	6712	6666	6622	6576	6690	6600	54	2000	500	4800	10	1	10762890	718	10.09	0.51	12	0.24	661.00	13089.00	7470	20240215	-10.71	5150	20240909	29.51	6730	-0.89	20250212	5800	15.00	20250122	7470	-10.71	20240215	5150	29.51	20240909	0.48	N	039830	500	53 억	53263	N	N	1	N	N
85	20250214	130450	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6650	-20	5	-0.30	137525640	20755	146.07	6670	6670	6590	8670	4670	6670	6626.15	0.49	-456	6756	6712	6666	6622	6576	6690	6600	54	2000	500	4800	10	1	10762890	716	10.06	0.51	12	0.19	661.00	13089.00	7470	20240215	-10.98	5150	20240909	29.13	6730	-1.19	20250212	5800	14.66	20250122	7470	-10.98	20240215	5150	29.13	20240909	0.48	N	039830	500	53 억	53263	N	N	1	N	N
86	20250214	120447	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6610	-60	5	-0.90	109185010	16496	116.10	6670	6670	6590	8670	4670	6670	6618.88	0.49	-407	6756	6712	6666	6622	6576	6690	6600	54	2000	500	4800	10	1	10762890	711	10.00	0.51	12	0.15	661.00	13089.00	7470	20240215	-11.51	5150	20240909	28.35	6730	-1.78	20250212	5800	13.97	20250122	7470	-11.51	20240215	5150	28.35	20240909	0.48	N	039830	500	53 억	53263	N	N	1	N	N
87	20250214	110446	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6640	-30	5	-0.45	30222730	4560	32.09	6670	6670	6590	8670	4670	6670	6627.79	0.49	-310	6756	6712	6666	6622	6576	6690	6600	54	2000	500	4800	10	1	10762890	715	10.05	0.51	12	0.04	661.00	13089.00	7470	20240215	-11.11	5150	20240909	28.93	6730	-1.34	20250212	5800	14.48	20250122	7470	-11.11	20240215	5150	28.93	20240909	0.48	N	039830	500	53 억	53263	N	N	1	N	N
88	20250214	100448	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6640	-30	5	-0.45	15321900	2315	16.29	6670	6670	6590	8670	4670	6670	6618.53	0.49	-92	6756	6712	6666	6622	6576	6690	6600	54	2000	500	4800	10	1	10762890	715	10.05	0.51	12	0.02	661.00	13089.00	7470	20240215	-11.11	5150	20240909	28.93	6730	-1.34	20250212	5800	14.48	20250122	7470	-11.11	20240215	5150	28.93	20240909	0.48	N	039830	500	53 억	53263	N	N	1	N	N
89	20250214	090449	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6670	0	3	0.00	33350	5	0.04	6670	6670	6670	8670	4670	6670	6670.00	0.49	0	6756	6712	6666	6622	6576	6690	6600	54	2000	500	4800	10	1	10762890	718	10.09	0.51	12	0.00	661.00	13089.00	7470	20240215	-10.71	5150	20240909	29.51	6730	-0.89	20250212	5800	15.00	20250122	7470	-10.71	20240215	5150	29.51	20240909	0.48	N	039830	500	53 억	53263	N	N	1	N	N
90	20250213	160444	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6670	-10	5	-0.15	94487740	14208	81.72	6680	6710	6620	8680	4680	6680	6650.10	0.50	-106	6806	6742	6666	6602	6526	6705	6565	54	2000	500	4800	10	1	10762890	718	10.09	0.51	12	0.13	661.00	13089.00	7470	20240215	-10.71	5150	20240909	29.51	6730	-0.89	20250212	5800	15.00	20250122	7470	-10.71	20240215	5150	29.51	20240909	0.48	N	039830	500	53 억	53389	N	N	1	N	N
91	20250213	150444	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6640	-40	5	-0.60	80626160	12123	69.72	6680	6710	6620	8680	4680	6680	6650.42	0.50	-85	6806	6742	6666	6602	6526	6705	6565	54	2000	500	4800	10	1	10762890	715	10.05	0.51	12	0.11	661.00	13089.00	7470	20240215	-11.11	5150	20240909	28.93	6730	-1.34	20250212	5800	14.48	20250122	7470	-11.11	20240215	5150	28.93	20240909	0.48	N	039830	500	53 억	53389	N	N	0	N	N
92	20250213	140444	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6640	-40	5	-0.60	78968550	11873	68.29	6680	6710	6620	8680	4680	6680	6650.85	0.50	-80	6806	6742	6666	6602	6526	6705	6565	54	2000	500	4800	10	1	10762890	715	10.05	0.51	12	0.11	661.00	13089.00	7470	20240215	-11.11	5150	20240909	28.93	6730	-1.34	20250212	5800	14.48	20250122	7470	-11.11	20240215	5150	28.93	20240909	0.48	N	039830	500	53 억	53389	N	N	0	N	N
93	20250213	130444	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6670	-10	5	-0.15	64220720	9649	55.50	6680	6710	6620	8680	4680	6680	6655.42	0.50	-80	6806	6742	6666	6602	6526	6705	6565	54	2000	500	4800	10	1	10762890	718	10.09	0.51	12	0.09	661.00	13089.00	7470	20240215	-10.71	5150	20240909	29.51	6730	-0.89	20250212	5800	15.00	20250122	7470	-10.71	20240215	5150	29.51	20240909	0.48	N	039830	500	53 억	53389	N	N	0	N	N
94	20250213	120445	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6660	-20	5	-0.30	9796080	1473	8.47	6680	6710	6620	8680	4680	6680	6648.18	0.50	-96	6806	6742	6666	6602	6526	6705	6565	54	2000	500	4800	10	1	10762890	717	10.08	0.51	12	0.01	661.00	13089.00	7470	20240215	-10.84	5150	20240909	29.32	6730	-1.04	20250212	5800	14.83	20250122	7470	-10.84	20240215	5150	29.32	20240909	0.48	N	039830	500	53 억	53389	N	N	0	N	N
95	20250213	110441	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6680	0	3	0.00	8236160	1239	7.13	6680	6710	6620	8680	4680	6680	6644.44	0.50	-96	6806	6742	6666	6602	6526	6705	6565	54	2000	500	4800	10	1	10762890	719	10.11	0.51	12	0.01	661.00	13089.00	7470	20240215	-10.58	5150	20240909	29.71	6730	-0.74	20250212	5800	15.17	20250122	7470	-10.58	20240215	5150	29.71	20240909	0.48	N	039830	500	53 억	53389	N	N	0	N	N
96	20250213	100445	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6680	0	3	0.00	7461520	1123	6.46	6680	6710	6620	8680	4680	6680	6640.63	0.50	-86	6806	6742	6666	6602	6526	6705	6565	54	2000	500	4800	10	1	10762890	719	10.11	0.51	12	0.01	661.00	13089.00	7470	20240215	-10.58	5150	20240909	29.71	6730	-0.74	20250212	5800	15.17	20250122	7470	-10.58	20240215	5150	29.71	20240909	0.48	N	039830	500	53 억	53389	N	N	0	N	N
97	20250213	090442	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6710	30	2	0.45	1262570	189	1.09	6680	6710	6680	8680	4680	6680	6680.59	0.50	11	6806	6742	6666	6602	6526	6705	6565	54	2000	500	4800	10	1	10762890	722	10.15	0.51	12	0.00	661.00	13089.00	7470	20240215	-10.17	5150	20240909	30.29	6730	-0.30	20250212	5800	15.69	20250122	7470	-10.17	20240215	5150	30.29	20240909	0.48	N	039830	500	53 억	53389	N	N	0	N	N
98	20250212	160441	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6680	-10	5	-0.15	115922830	17387	87.11	6690	6730	6590	8690	4690	6690	6667.21	0.50	-267	6770	6730	6680	6640	6590	6735	6645	54	2000	500	4810	10	1	10762890	719	10.11	0.51	12	0.16	661.00	13089.00	7470	20240215	-10.58	5150	20240909	29.71	6730	-0.74	20250212	5800	15.17	20250122	7470	-10.58	20240215	5150	29.71	20240909	0.48	N	039830	500	53 억	53680	N	N	0	N	N
99	20250212	150440	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6670	-20	5	-0.30	95816470	14370	71.99	6690	6730	6590	8690	4690	6690	6667.81	0.50	-63	6770	6730	6680	6640	6590	6735	6645	54	2000	500	4810	10	1	10762890	718	10.09	0.51	12	0.13	661.00	13089.00	7470	20240215	-10.71	5150	20240909	29.51	6730	-0.89	20250212	5800	15.00	20250122	7470	-10.71	20240215	5150	29.51	20240909	0.48	N	039830	500	53 억	53680	N	N	0	N	N
100	20250212	140441	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6630	-60	5	-0.90	82731850	12396	62.10	6690	6730	6590	8690	4690	6690	6674.08	0.50	-110	6770	6730	6680	6640	6590	6735	6645	54	2000	500	4810	10	1	10762890	714	10.03	0.51	12	0.12	661.00	13089.00	7470	20240215	-11.24	5150	20240909	28.74	6730	-1.49	20250212	5800	14.31	20250122	7470	-11.24	20240215	5150	28.74	20240909	0.48	N	039830	500	53 억	53680	N	N	0	N	N
101	20250212	130441	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6640	-50	5	-0.75	79219430	11867	59.45	6690	6730	6590	8690	4690	6690	6675.61	0.50	-152	6770	6730	6680	6640	6590	6735	6645	54	2000	500	4810	10	1	10762890	715	10.05	0.51	12	0.11	661.00	13089.00	7470	20240215	-11.11	5150	20240909	28.93	6730	-1.34	20250212	5800	14.48	20250122	7470	-11.11	20240215	5150	28.93	20240909	0.48	N	039830	500	53 억	53680	N	N	0	N	N
102	20250212	120441	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6620	-70	5	-1.05	77781420	11650	58.37	6690	6730	6590	8690	4690	6690	6676.52	0.50	-152	6770	6730	6680	6640	6590	6735	6645	54	2000	500	4810	10	1	10762890	713	10.02	0.51	12	0.11	661.00	13089.00	7470	20240215	-11.38	5150	20240909	28.54	6730	-1.63	20250212	5800	14.14	20250122	7470	-11.38	20240215	5150	28.54	20240909	0.48	N	039830	500	53 억	53680	N	N	0	N	N
103	20250212	110440	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6620	-70	5	-1.05	73067290	10938	54.80	6690	6730	6590	8690	4690	6690	6680.13	0.50	-72	6770	6730	6680	6640	6590	6735	6645	54	2000	500	4810	10	1	10762890	713	10.02	0.51	12	0.10	661.00	13089.00	7470	20240215	-11.38	5150	20240909	28.54	6730	-1.63	20250212	5800	14.14	20250122	7470	-11.38	20240215	5150	28.54	20240909	0.48	N	039830	500	53 억	53680	N	N	0	N	N
104	20250212	100441	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6640	-50	5	-0.75	65517990	9799	49.09	6690	6730	6590	8690	4690	6690	6686.19	0.50	-27	6770	6730	6680	6640	6590	6735	6645	54	2000	500	4810	10	1	10762890	715	10.05	0.51	12	0.09	661.00	13089.00	7470	20240215	-11.11	5150	20240909	28.93	6730	-1.34	20250212	5800	14.48	20250122	7470	-11.11	20240215	5150	28.93	20240909	0.48	N	039830	500	53 억	53680	N	N	0	N	N
105	20250212	090444	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6630	-60	5	-0.90	1184150	179	0.90	6690	6690	6590	8690	4690	6690	6615.36	0.50	24	6770	6730	6680	6640	6590	6735	6645	54	2000	500	4810	10	1	10762890	714	10.03	0.51	12	0.00	661.00	13089.00	7470	20240215	-11.24	5150	20240909	28.74	6720	-1.34	20250210	5800	14.31	20250122	7470	-11.24	20240215	5150	28.74	20240909	0.48	N	039830	500	53 억	53680	N	N	0	N	N
106	20250211	160441	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6690	0	3	0.00	133078510	19957	74.46	6690	6720	6630	8690	4690	6690	6667.42	0.50	-394	6796	6742	6666	6612	6536	6770	6640	54	2000	500	4810	10	1	10762890	720	10.12	0.51	12	0.19	661.00	13089.00	7470	20240215	-10.44	5150	20240909	29.90	6720	0.00	20250210	5800	15.34	20250122	7470	-10.44	20240215	5150	29.90	20240909	0.48	N	039830	500	53 억	54073	N	N	0	N	N
107	20250211	150441	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6640	-50	5	-0.75	114391090	17147	63.97	6690	6720	6640	8690	4690	6690	6670.35	0.50	-216	6796	6742	6666	6612	6536	6770	6640	54	2000	500	4810	10	1	10762890	715	10.05	0.51	12	0.16	661.00	13089.00	7470	20240215	-11.11	5150	20240909	28.93	6720	0.00	20250210	5800	14.48	20250122	7470	-11.11	20240215	5150	28.93	20240909	0.48	N	039830	500	53 억	54073	N	N	0	N	N
108	20250211	140442	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6640	-50	5	-0.75	108431590	16250	60.63	6690	6720	6640	8690	4690	6690	6671.88	0.50	-318	6796	6742	6666	6612	6536	6770	6640	54	2000	500	4810	10	1	10762890	715	10.05	0.51	12	0.15	661.00	13089.00	7470	20240215	-11.11	5150	20240909	28.93	6720	0.00	20250210	5800	14.48	20250122	7470	-11.11	20240215	5150	28.93	20240909	0.48	N	039830	500	53 억	54073	N	N	0	N	N
109	20250211	130440	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6650	-40	5	-0.60	105987460	15882	59.25	6690	6720	6640	8690	4690	6690	6672.62	0.50	-318	6796	6742	6666	6612	6536	6770	6640	54	2000	500	4810	10	1	10762890	716	10.06	0.51	12	0.15	661.00	13089.00	7470	20240215	-10.98	5150	20240909	29.13	6720	0.00	20250210	5800	14.66	20250122	7470	-10.98	20240215	5150	29.13	20240909	0.48	N	039830	500	53 억	54073	N	N	0	N	N
110	20250211	120440	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6670	-20	5	-0.30	100429000	15046	56.14	6690	6720	6640	8690	4690	6690	6674.01	0.50	-317	6796	6742	6666	6612	6536	6770	6640	54	2000	500	4810	10	1	10762890	718	10.09	0.51	12	0.14	661.00	13089.00	7470	20240215	-10.71	5150	20240909	29.51	6720	0.00	20250210	5800	15.00	20250122	7470	-10.71	20240215	5150	29.51	20240909	0.48	N	039830	500	53 억	54073	N	N	0	N	N
111	20250211	110441	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6660	-30	5	-0.45	72415230	10835	40.42	6690	6720	6650	8690	4690	6690	6682.97	0.50	-204	6796	6742	6666	6612	6536	6770	6640	54	2000	500	4810	10	1	10762890	717	10.08	0.51	12	0.10	661.00	13089.00	7470	20240215	-10.84	5150	20240909	29.32	6720	0.00	20250210	5800	14.83	20250122	7470	-10.84	20240215	5150	29.32	20240909	0.48	N	039830	500	53 억	54073	N	N	0	N	N
112	20250211	100441	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6660	-30	5	-0.45	68590420	10261	38.28	6690	6720	6650	8690	4690	6690	6684.15	0.50	-201	6796	6742	6666	6612	6536	6770	6640	54	2000	500	4810	10	1	10762890	717	10.08	0.51	12	0.10	661.00	13089.00	7470	20240215	-10.84	5150	20240909	29.32	6720	0.00	20250210	5800	14.83	20250122	7470	-10.84	20240215	5150	29.32	20240909	0.48	N	039830	500	53 억	54073	N	N	0	N	N
113	20250211	090443	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6710	20	2	0.30	5653600	845	3.15	6690	6710	6670	8690	4690	6690	6695.45	0.50	-6	6796	6742	6666	6612	6536	6770	6640	54	2000	500	4810	10	1	10762890	722	10.15	0.51	12	0.01	661.00	13089.00	7470	20240215	-10.17	5150	20240909	30.29	6720	-0.15	20250210	5800	15.69	20250122	7470	-10.17	20240215	5150	30.29	20240909	0.48	N	039830	500	53 억	54073	N	N	0	N	N
114	20250210	160439	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6690	40	2	0.60	177335580	26603	115.29	6620	6720	6590	8640	4660	6650	6665.86	0.50	428	6716	6682	6616	6582	6516	6700	6600	54	1990	500	4780	10	1	10762890	720	10.12	0.51	12	0.25	661.00	13089.00	7470	20240215	-10.44	5150	20240909	29.90	6720	-0.45	20250210	5800	15.34	20250122	7470	-10.44	20240215	5150	29.90	20240909	0.49	N	039830	500	53 억	53648	N	N	0	N	N
115	20250210	150439	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6590	-60	5	-0.90	152055850	22810	98.85	6620	6720	6590	8640	4660	6650	6666.19	0.50	561	6716	6682	6616	6582	6516	6700	6600	54	1990	500	4780	10	1	10762890	709	9.97	0.50	12	0.21	661.00	13089.00	7470	20240215	-11.78	5150	20240909	27.96	6720	-1.93	20250210	5800	13.62	20250122	7470	-11.78	20240215	5150	27.96	20240909	0.49	N	039830	500	53 억	53648	N	N	0	N	N
116	20250210	140439	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6610	-40	5	-0.60	151798810	22771	98.68	6620	6720	6590	8640	4660	6650	6666.32	0.50	561	6716	6682	6616	6582	6516	6700	6600	54	1990	500	4780	10	1	10762890	711	10.00	0.51	12	0.21	661.00	13089.00	7470	20240215	-11.51	5150	20240909	28.35	6720	-1.64	20250210	5800	13.97	20250122	7470	-11.51	20240215	5150	28.35	20240909	0.49	N	039830	500	53 억	53648	N	N	0	N	N
117	20250210	130439	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6600	-50	5	-0.75	143099540	21453	92.97	6620	6720	6600	8640	4660	6650	6670.37	0.50	656	6716	6682	6616	6582	6516	6700	6600	54	1990	500	4780	10	1	10762890	710	9.98	0.50	12	0.20	661.00	13089.00	7470	20240215	-11.65	5150	20240909	28.16	6720	-1.79	20250210	5800	13.79	20250122	7470	-11.65	20240215	5150	28.16	20240909	0.49	N	039830	500	53 억	53648	N	N	0	N	N
118	20250210	120436	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6650	0	3	0.00	132534560	19857	86.05	6620	6720	6600	8640	4660	6650	6674.45	0.50	862	6716	6682	6616	6582	6516	6700	6600	54	1990	500	4780	10	1	10762890	716	10.06	0.51	12	0.18	661.00	13089.00	7470	20240215	-10.98	5150	20240909	29.13	6720	-1.04	20250210	5800	14.66	20250122	7470	-10.98	20240215	5150	29.13	20240909	0.49	N	039830	500	53 억	53648	N	N	0	N	N
119	20250210	110436	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6620	-30	5	-0.45	131730510	19736	85.53	6620	6720	6600	8640	4660	6650	6674.63	0.50	879	6716	6682	6616	6582	6516	6700	6600	54	1990	500	4780	10	1	10762890	713	10.02	0.51	12	0.18	661.00	13089.00	7470	20240215	-11.38	5150	20240909	28.54	6720	-1.49	20250210	5800	14.14	20250122	7470	-11.38	20240215	5150	28.54	20240909	0.49	N	039830	500	53 억	53648	N	N	0	N	N
120	20250210	100435	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6670	20	2	0.30	129513760	19403	84.09	6620	6720	6600	8640	4660	6650	6674.93	0.50	1015	6716	6682	6616	6582	6516	6700	6600	54	1990	500	4780	10	1	10762890	718	10.09	0.51	12	0.18	661.00	13089.00	7470	20240215	-10.71	5150	20240909	29.51	6720	-0.74	20250210	5800	15.00	20250122	7470	-10.71	20240215	5150	29.51	20240909	0.49	N	039830	500	53 억	53648	N	N	0	N	N
121	20250210	090434	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6610	-40	5	-0.60	16886140	2554	11.07	6620	6620	6600	8640	4660	6650	6611.64	0.50	-211	6716	6682	6616	6582	6516	6700	6600	54	1990	500	4780	10	1	10762890	711	10.00	0.51	12	0.02	661.00	13089.00	7470	20240215	-11.51	5150	20240909	28.35	6660	-0.75	20250206	5800	13.97	20250122	7470	-11.51	20240215	5150	28.35	20240909	0.49	N	039830	500	53 억	53648	N	N	0	N	N
122	20250207	160431	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6650	100	2	1.53	132121520	19975	130.68	6550	6650	6550	8510	4590	6550	6614.30	0.50	-346	6723	6636	6573	6486	6423	6680	6530	54	1960	500	4710	10	1	10762890	716	10.06	0.51	12	0.19	661.00	13089.00	7470	20240215	-10.98	5150	20240909	29.13	6660	-0.15	20250206	5800	14.66	20250122	7470	-10.98	20240215	5150	29.13	20240909	0.49	N	039830	500	53 억	53994	N	N	0	N	N
123	20250207	150433	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6590	40	2	0.61	116346910	17597	115.12	6550	6650	6550	8510	4590	6550	6611.75	0.50	-342	6723	6636	6573	6486	6423	6680	6530	54	1960	500	4710	10	1	10762890	709	9.97	0.50	12	0.16	661.00	13089.00	7470	20240215	-11.78	5150	20240909	27.96	6660	-1.05	20250206	5800	13.62	20250122	7470	-11.78	20240215	5150	27.96	20240909	0.49	N	039830	500	53 억	53994	N	N	0	N	N
124	20250207	140431	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6610	60	2	0.92	105685050	15975	104.51	6550	6650	6550	8510	4590	6550	6615.65	0.50	-336	6723	6636	6573	6486	6423	6680	6530	54	1960	500	4710	10	1	10762890	711	10.00	0.51	12	0.15	661.00	13089.00	7470	20240215	-11.51	5150	20240909	28.35	6660	-0.75	20250206	5800	13.97	20250122	7470	-11.51	20240215	5150	28.35	20240909	0.49	N	039830	500	53 억	53994	N	N	0	N	N
125	20250207	130431	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6570	20	2	0.31	101353700	15318	100.21	6550	6650	6550	8510	4590	6550	6616.64	0.50	-244	6723	6636	6573	6486	6423	6680	6530	54	1960	500	4710	10	1	10762890	707	9.94	0.50	12	0.14	661.00	13089.00	7470	20240215	-12.05	5150	20240909	27.57	6660	-1.35	20250206	5800	13.28	20250122	7470	-12.05	20240215	5150	27.57	20240909	0.49	N	039830	500	53 억	53994	N	N	0	N	N
126	20250207	120431	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6600	50	2	0.76	94867560	14332	93.76	6550	6650	6550	8510	4590	6550	6619.28	0.50	-386	6723	6636	6573	6486	6423	6680	6530	54	1960	500	4710	10	1	10762890	710	9.98	0.50	12	0.13	661.00	13089.00	7470	20240215	-11.65	5150	20240909	28.16	6660	-0.90	20250206	5800	13.79	20250122	7470	-11.65	20240215	5150	28.16	20240909	0.49	N	039830	500	53 억	53994	N	N	0	N	N
127	20250207	110430	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6590	40	2	0.61	93115790	14067	92.03	6550	6650	6550	8510	4590	6550	6619.45	0.50	-385	6723	6636	6573	6486	6423	6680	6530	54	1960	500	4710	10	1	10762890	709	9.97	0.50	12	0.13	661.00	13089.00	7470	20240215	-11.78	5150	20240909	27.96	6660	-1.05	20250206	5800	13.62	20250122	7470	-11.78	20240215	5150	27.96	20240909	0.49	N	039830	500	53 억	53994	N	N	0	N	N
128	20250207	100431	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6600	50	2	0.76	56155250	8484	55.50	6550	6650	6550	8510	4590	6550	6618.96	0.50	-508	6723	6636	6573	6486	6423	6680	6530	54	1960	500	4710	10	1	10762890	710	9.98	0.50	12	0.08	661.00	13089.00	7470	20240215	-11.65	5150	20240909	28.16	6660	-0.90	20250206	5800	13.79	20250122	7470	-11.65	20240215	5150	28.16	20240909	0.49	N	039830	500	53 억	53994	N	N	0	N	N
129	20250207	090433	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6580	30	2	0.46	1581600	241	1.58	6550	6580	6550	8510	4590	6550	6562.66	0.50	-73	6723	6636	6573	6486	6423	6680	6530	54	1960	500	4710	10	1	10762890	708	9.95	0.50	12	0.00	661.00	13089.00	7470	20240215	-11.91	5150	20240909	27.77	6660	-1.20	20250206	5800	13.45	20250122	7470	-11.91	20240215	5150	27.77	20240909	0.49	N	039830	500	53 억	53994	N	N	0	N	N
130	20250206	160422	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6550	30	2	0.46	100600480	15286	116.50	6520	6660	6510	8470	4570	6520	6583.31	0.50	688	6646	6582	6496	6432	6346	6615	6465	54	1950	500	4690	10	1	10762890	705	9.91	0.50	12	0.14	661.00	13089.00	7470	20240215	-12.32	5150	20240909	27.18	6660	-1.65	20250206	5800	12.93	20250122	7470	-12.32	20240215	5150	27.18	20240909	0.45	N	039830	500	53 억	53292	N	N	0	N	N
131	20250206	150424	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6550	30	2	0.46	96860260	14714	112.14	6520	6660	6510	8470	4570	6520	6585.10	0.50	697	6646	6582	6496	6432	6346	6615	6465	54	1950	500	4690	10	1	10762890	705	9.91	0.50	12	0.14	661.00	13089.00	7470	20240215	-12.32	5150	20240909	27.18	6660	-1.65	20250206	5800	12.93	20250122	7470	-12.32	20240215	5150	27.18	20240909	0.45	N	039830	500	53 억	53292	N	N	0	N	N
132	20250206	140426	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6530	10	2	0.15	92048550	13976	106.52	6520	6660	6520	8470	4570	6520	6588.67	0.50	655	6646	6582	6496	6432	6346	6615	6465	54	1950	500	4690	10	1	10762890	703	9.88	0.50	12	0.13	661.00	13089.00	7470	20240215	-12.58	5150	20240909	26.80	6660	-1.95	20250206	5800	12.59	20250122	7470	-12.58	20240215	5150	26.80	20240909	0.45	N	039830	500	53 억	53292	N	N	0	N	N
133	20250206	130423	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6560	40	2	0.61	91806530	13939	106.23	6520	6660	6520	8470	4570	6520	6588.80	0.50	691	6646	6582	6496	6432	6346	6615	6465	54	1950	500	4690	10	1	10762890	706	9.92	0.50	12	0.13	661.00	13089.00	7470	20240215	-12.18	5150	20240909	27.38	6660	-1.50	20250206	5800	13.10	20250122	7470	-12.18	20240215	5150	27.38	20240909	0.45	N	039830	500	53 억	53292	N	N	0	N	N
134	20250206	120421	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6570	50	2	0.77	76393740	11587	88.31	6520	6660	6520	8470	4570	6520	6596.39	0.50	821	6646	6582	6496	6432	6346	6615	6465	54	1950	500	4690	10	1	10762890	707	9.94	0.50	12	0.11	661.00	13089.00	7470	20240215	-12.05	5150	20240909	27.57	6660	-1.35	20250206	5800	13.28	20250122	7470	-12.05	20240215	5150	27.57	20240909	0.45	N	039830	500	53 억	53292	N	N	0	N	N
135	20250206	110415	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6570	50	2	0.77	66342710	10056	76.64	6520	6660	6520	8470	4570	6520	6601.42	0.50	876	6646	6582	6496	6432	6346	6615	6465	54	1950	500	4690	10	1	10762890	707	9.94	0.50	12	0.09	661.00	13089.00	7470	20240215	-12.05	5150	20240909	27.57	6660	-1.35	20250206	5800	13.28	20250122	7470	-12.05	20240215	5150	27.57	20240909	0.45	N	039830	500	53 억	53292	N	N	0	N	N
136	20250206	100421	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6590	70	2	1.07	49139870	7441	56.71	6520	6660	6520	8470	4570	6520	6610.06	0.50	821	6646	6582	6496	6432	6346	6615	6465	54	1950	500	4690	10	1	10762890	709	9.97	0.50	12	0.07	661.00	13089.00	7470	20240215	-11.78	5150	20240909	27.96	6660	-1.05	20250206	5800	13.62	20250122	7470	-11.78	20240215	5150	27.96	20240909	0.45	N	039830	500	53 억	53292	N	N	0	N	N
137	20250206	090423	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6560	40	2	0.61	4122640	632	4.82	6520	6560	6520	8470	4570	6520	6535.87	0.50	-25	6646	6582	6496	6432	6346	6615	6465	54	1950	500	4690	10	1	10762890	706	9.92	0.50	12	0.01	661.00	13089.00	7470	20240215	-12.18	5150	20240909	27.38	6560	0.00	20250205	5800	13.10	20250122	7470	-12.18	20240215	5150	27.38	20240909	0.45	N	039830	500	53 억	53292	N	N	0	N	N
138	20250205	160418	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6520	20	2	0.31	85587470	13121	68.65	6500	6560	6410	8450	4550	6500	6522.94	0.50	-143	6586	6542	6456	6412	6326	6565	6435	54	1950	500	4680	10	1	10762890	702	9.86	0.50	12	0.12	661.00	13089.00	7470	20240215	-12.72	5150	20240909	26.60	6560	-0.61	20250205	5800	12.41	20250122	7470	-12.72	20240215	5150	26.60	20240909	0.42	N	039830	500	53 억	53435	N	N	0	N	N
139	20250205	150419	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6470	-30	5	-0.46	84142160	12899	67.49	6500	6560	6410	8450	4550	6500	6523.15	0.50	-137	6586	6542	6456	6412	6326	6565	6435	54	1950	500	4680	10	1	10762890	696	9.79	0.49	12	0.12	661.00	13089.00	7470	20240215	-13.39	5150	20240909	25.63	6560	-1.37	20250205	5800	11.55	20250122	7470	-13.39	20240215	5150	25.63	20240909	0.42	N	039830	500	53 억	53435	N	N	0	N	N
140	20250205	140419	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6470	-30	5	-0.46	82769470	12687	66.38	6500	6560	6410	8450	4550	6500	6523.96	0.50	-137	6586	6542	6456	6412	6326	6565	6435	54	1950	500	4680	10	1	10762890	696	9.79	0.49	12	0.12	661.00	13089.00	7470	20240215	-13.39	5150	20240909	25.63	6560	-1.37	20250205	5800	11.55	20250122	7470	-13.39	20240215	5150	25.63	20240909	0.42	N	039830	500	53 억	53435	N	N	0	N	N
141	20250205	130420	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6460	-40	5	-0.62	80367610	12317	64.45	6500	6560	6410	8450	4550	6500	6524.93	0.50	-169	6586	6542	6456	6412	6326	6565	6435	54	1950	500	4680	10	1	10762890	695	9.77	0.49	12	0.11	661.00	13089.00	7470	20240215	-13.52	5150	20240909	25.44	6560	-1.52	20250205	5800	11.38	20250122	7470	-13.52	20240215	5150	25.44	20240909	0.42	N	039830	500	53 억	53435	N	N	0	N	N
142	20250205	120419	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6470	-30	5	-0.46	74226860	11369	59.49	6500	6560	6410	8450	4550	6500	6528.88	0.50	-177	6586	6542	6456	6412	6326	6565	6435	54	1950	500	4680	10	1	10762890	696	9.79	0.49	12	0.11	661.00	13089.00	7470	20240215	-13.39	5150	20240909	25.63	6560	-1.37	20250205	5800	11.55	20250122	7470	-13.39	20240215	5150	25.63	20240909	0.42	N	039830	500	53 억	53435	N	N	0	N	N
143	20250205	110419	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6480	-20	5	-0.31	72150030	11049	57.81	6500	6560	6410	8450	4550	6500	6530.01	0.50	-176	6586	6542	6456	6412	6326	6565	6435	54	1950	500	4680	10	1	10762890	697	9.80	0.50	12	0.10	661.00	13089.00	7470	20240215	-13.25	5150	20240909	25.83	6560	-1.22	20250205	5800	11.72	20250122	7470	-13.25	20240215	5150	25.83	20240909	0.42	N	039830	500	53 억	53435	N	N	0	N	N
144	20250205	100421	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6520	20	2	0.31	59212260	9066	47.44	6500	6560	6410	8450	4550	6500	6531.24	0.50	9	6586	6542	6456	6412	6326	6565	6435	54	1950	500	4680	10	1	10762890	702	9.86	0.50	12	0.08	661.00	13089.00	7470	20240215	-12.72	5150	20240909	26.60	6560	-0.61	20250205	5800	12.41	20250122	7470	-12.72	20240215	5150	26.60	20240909	0.42	N	039830	500	53 억	53435	N	N	0	N	N
145	20250205	090425	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6490	-10	5	-0.15	1967980	305	1.60	6500	6500	6410	8450	4550	6500	6452.39	0.50	45	6586	6542	6456	6412	6326	6565	6435	54	1950	500	4680	10	1	10762890	699	9.82	0.50	12	0.00	661.00	13089.00	7470	20240215	-13.12	5150	20240909	26.02	6540	-0.76	20250123	5800	11.90	20250122	7470	-13.12	20240215	5150	26.02	20240909	0.42	N	039830	500	53 억	53435	N	N	0	N	N
146	20250204	160415	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6500	70	2	1.09	123505650	19112	109.70	6430	6500	6370	8350	4510	6430	6462.20	0.50	-428	6536	6482	6386	6332	6236	6510	6360	54	1920	500	4620	10	1	10762890	700	9.83	0.50	12	0.18	661.00	13089.00	7470	20240215	-12.99	5150	20240909	26.21	6540	-0.61	20250123	5800	12.07	20250122	7470	-12.99	20240215	5150	26.21	20240909	0.43	N	039830	500	53 억	53682	N	N	0	N	N
147	20250204	150415	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6460	30	2	0.47	120093230	18585	106.68	6430	6500	6370	8350	4510	6430	6461.84	0.50	-317	6536	6482	6386	6332	6236	6510	6360	54	1920	500	4620	10	1	10762890	695	9.77	0.49	12	0.17	661.00	13089.00	7470	20240215	-13.52	5150	20240909	25.44	6540	-1.22	20250123	5800	11.38	20250122	7470	-13.52	20240215	5150	25.44	20240909	0.43	N	039830	500	53 억	53682	N	N	0	N	N
148	20250204	140415	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6440	10	2	0.16	118451030	18331	105.22	6430	6500	6370	8350	4510	6430	6461.79	0.50	-322	6536	6482	6386	6332	6236	6510	6360	54	1920	500	4620	10	1	10762890	693	9.74	0.49	12	0.17	661.00	13089.00	7470	20240215	-13.79	5150	20240909	25.05	6540	-1.53	20250123	5800	11.03	20250122	7470	-13.79	20240215	5150	25.05	20240909	0.43	N	039830	500	53 억	53682	N	N	0	N	N
149	20250204	130415	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6460	30	2	0.47	101195450	15663	89.90	6430	6500	6370	8350	4510	6430	6460.80	0.50	-327	6536	6482	6386	6332	6236	6510	6360	54	1920	500	4620	10	1	10762890	695	9.77	0.49	12	0.15	661.00	13089.00	7470	20240215	-13.52	5150	20240909	25.44	6540	-1.22	20250123	5800	11.38	20250122	7470	-13.52	20240215	5150	25.44	20240909	0.43	N	039830	500	53 억	53682	N	N	0	N	N
150	20250204	120419	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6480	50	2	0.78	88063490	13638	78.28	6430	6500	6370	8350	4510	6430	6457.21	0.50	-337	6536	6482	6386	6332	6236	6510	6360	54	1920	500	4620	10	1	10762890	697	9.80	0.50	12	0.13	661.00	13089.00	7470	20240215	-13.25	5150	20240909	25.83	6540	-0.92	20250123	5800	11.72	20250122	7470	-13.25	20240215	5150	25.83	20240909	0.43	N	039830	500	53 억	53682	N	N	0	N	N
151	20250204	110412	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6440	10	2	0.16	76250130	11806	67.76	6430	6500	6370	8350	4510	6430	6458.59	0.50	-454	6536	6482	6386	6332	6236	6510	6360	54	1920	500	4620	10	1	10762890	693	9.74	0.49	12	0.11	661.00	13089.00	7470	20240215	-13.79	5150	20240909	25.05	6540	-1.53	20250123	5800	11.03	20250122	7470	-13.79	20240215	5150	25.05	20240909	0.43	N	039830	500	53 억	53682	N	N	0	N	N
152	20250204	100414	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6470	40	2	0.62	46613880	7235	41.53	6430	6500	6370	8350	4510	6430	6442.83	0.50	-354	6536	6482	6386	6332	6236	6510	6360	54	1920	500	4620	10	1	10762890	696	9.79	0.49	12	0.07	661.00	13089.00	7470	20240215	-13.39	5150	20240909	25.63	6540	-1.07	20250123	5800	11.55	20250122	7470	-13.39	20240215	5150	25.63	20240909	0.43	N	039830	500	53 억	53682	N	N	0	N	N
153	20250204	090413	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6370	-60	5	-0.93	4328770	674	3.87	6430	6430	6370	8350	4510	6430	6422.51	0.50	-5	6536	6482	6386	6332	6236	6510	6360	54	1920	500	4620	10	1	10762890	686	9.64	0.49	12	0.01	661.00	13089.00	7470	20240215	-14.73	5150	20240909	23.69	6540	-2.60	20250123	5800	9.83	20250122	7470	-14.73	20240215	5150	23.69	20240909	0.43	N	039830	500	53 억	53682	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History