KissMeData/376270/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161320	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17770	-240	5	-1.33	291462780	16366	117.45	18010	18010	17700	23400	12610	18010	17809.10	1.10	-531	18463	18236	18023	17796	17583	18130	17690	35	5390	500	12600	10	1	6962039	1237	-9.18	6.39	12	0.24	-1935.00	2783.00	20650	20241105	-13.95	11520	20241125	54.25	20000	-11.15	20250114	16500	7.70	20250102	20650	-13.95	20241105	11520	54.25	20241125	0.32	N	376270	500	34 억	76685	N	N	N	N
3	20250228	151325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17820	-190	5	-1.05	284172950	15956	114.51	18010	18010	17700	23400	12610	18010	17809.79	1.10	-440	18463	18236	18023	17796	17583	18130	17690	35	5390	500	12600	10	1	6962039	1241	-9.21	6.40	12	0.23	-1935.00	2783.00	20650	20241105	-13.70	11520	20241125	54.69	20000	-10.90	20250114	16500	8.00	20250102	20650	-13.70	20241105	11520	54.69	20241125	0.32	N	376270	500	34 억	76685	N	N	N	N
4	20250228	141326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17900	-110	5	-0.61	257633360	14467	103.83	18010	18010	17700	23400	12610	18010	17808.35	1.10	-417	18463	18236	18023	17796	17583	18130	17690	35	5390	500	12600	10	1	6962039	1246	-9.25	6.43	12	0.21	-1935.00	2783.00	20650	20241105	-13.32	11520	20241125	55.38	20000	-10.50	20250114	16500	8.48	20250102	20650	-13.32	20241105	11520	55.38	20241125	0.32	N	376270	500	34 억	76685	N	N	N	N
5	20250228	131318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17790	-220	5	-1.22	218180760	12254	87.94	18010	18010	17700	23400	12610	18010	17804.86	1.10	-1506	18463	18236	18023	17796	17583	18130	17690	35	5390	500	12600	10	1	6962039	1239	-9.19	6.39	12	0.18	-1935.00	2783.00	20650	20241105	-13.85	11520	20241125	54.43	20000	-11.05	20250114	16500	7.82	20250102	20650	-13.85	20241105	11520	54.43	20241125	0.32	N	376270	500	34 억	76685	N	N	N	N
6	20250228	121312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17730	-280	5	-1.55	185366700	10404	74.67	18010	18010	17700	23400	12610	18010	17816.87	1.10	-1561	18463	18236	18023	17796	17583	18130	17690	35	5390	500	12600	10	1	6962039	1234	-9.16	6.37	12	0.15	-1935.00	2783.00	20650	20241105	-14.14	11520	20241125	53.91	20000	-11.35	20250114	16500	7.45	20250102	20650	-14.14	20241105	11520	53.91	20241125	0.32	N	376270	500	34 억	76685	N	N	N	N
7	20250228	111316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17900	-110	5	-0.61	131489750	7363	52.84	18010	18010	17700	23400	12610	18010	17858.18	1.10	-373	18463	18236	18023	17796	17583	18130	17690	35	5390	500	12600	10	1	6962039	1246	-9.25	6.43	12	0.11	-1935.00	2783.00	20650	20241105	-13.32	11520	20241125	55.38	20000	-10.50	20250114	16500	8.48	20250102	20650	-13.32	20241105	11520	55.38	20241125	0.32	N	376270	500	34 억	76685	N	N	N	N
8	20250228	101315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18000	-10	5	-0.06	104443880	5847	41.96	18010	18010	17700	23400	12610	18010	17862.82	1.10	-359	18463	18236	18023	17796	17583	18130	17690	35	5390	500	12600	10	1	6962039	1253	-9.30	6.47	12	0.08	-1935.00	2783.00	20650	20241105	-12.83	11520	20241125	56.25	20000	-10.00	20250114	16500	9.09	20250102	20650	-12.83	20241105	11520	56.25	20241125	0.32	N	376270	500	34 억	76685	N	N	N	N
9	20250228	091320	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18010	0	3	0.00	41038240	2288	16.42	18010	18010	17810	23400	12610	18010	17936.29	1.10	-194	18463	18236	18023	17796	17583	18130	17690	35	5390	500	12600	10	1	6962039	1254	-9.31	6.47	12	0.03	-1935.00	2783.00	20650	20241105	-12.78	11520	20241125	56.34	20000	-9.95	20250114	16500	9.15	20250102	20650	-12.78	20241105	11520	56.34	20241125	0.32	N	376270	500	34 억	76685	N	N	N	N
10	20250227	161303	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18010	100	2	0.56	251195240	13904	130.84	18250	18250	17810	23250	12540	17910	18066.43	1.09	814	18503	18206	18003	17706	17503	18105	17605	35	5340	500	12530	10	1	6962039	1254	-9.31	6.47	12	0.20	-1935.00	2783.00	20650	20241105	-12.78	11520	20241125	56.34	20000	-9.95	20250114	16500	9.15	20250102	20650	-12.78	20241105	11520	56.34	20241125	0.31	N	376270	500	34 억	75871	N	N	N	N
11	20250227	151305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18090	180	2	1.01	248251050	13741	129.30	18250	18250	17810	23250	12540	17910	18066.45	1.09	783	18503	18206	18003	17706	17503	18105	17605	35	5340	500	12530	10	1	6962039	1259	-9.35	6.50	12	0.20	-1935.00	2783.00	20650	20241105	-12.40	11520	20241125	57.03	20000	-9.55	20250114	16500	9.64	20250102	20650	-12.40	20241105	11520	57.03	20241125	0.31	N	376270	500	34 억	75871	N	N	N	N
12	20250227	141307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18070	160	2	0.89	200901220	11122	104.66	18250	18250	17810	23250	12540	17910	18063.41	1.09	-242	18503	18206	18003	17706	17503	18105	17605	35	5340	500	12530	10	1	6962039	1258	-9.34	6.49	12	0.16	-1935.00	2783.00	20650	20241105	-12.49	11520	20241125	56.86	20000	-9.65	20250114	16500	9.52	20250102	20650	-12.49	20241105	11520	56.86	20241125	0.31	N	376270	500	34 억	75871	N	N	N	N
13	20250227	131306	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17960	50	2	0.28	172979460	9577	90.12	18250	18250	17810	23250	12540	17910	18061.97	1.09	-667	18503	18206	18003	17706	17503	18105	17605	35	5340	500	12530	10	1	6962039	1250	-9.28	6.45	12	0.14	-1935.00	2783.00	20650	20241105	-13.03	11520	20241125	55.90	20000	-10.20	20250114	16500	8.85	20250102	20650	-13.03	20241105	11520	55.90	20241125	0.31	N	376270	500	34 억	75871	N	N	N	N
14	20250227	121302	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18080	170	2	0.95	153171140	8479	79.79	18250	18250	17810	23250	12540	17910	18064.76	1.09	-682	18503	18206	18003	17706	17503	18105	17605	35	5340	500	12530	10	1	6962039	1259	-9.34	6.50	12	0.12	-1935.00	2783.00	20650	20241105	-12.45	11520	20241125	56.94	20000	-9.60	20250114	16500	9.58	20250102	20650	-12.45	20241105	11520	56.94	20241125	0.31	N	376270	500	34 억	75871	N	N	N	N
15	20250227	111313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18160	250	2	1.40	117485010	6512	61.28	18250	18250	17810	23250	12540	17910	18041.31	1.09	-1259	18503	18206	18003	17706	17503	18105	17605	35	5340	500	12530	10	1	6962039	1264	-9.39	6.53	12	0.09	-1935.00	2783.00	20650	20241105	-12.06	11520	20241125	57.64	20000	-9.20	20250114	16500	10.06	20250102	20650	-12.06	20241105	11520	57.64	20241125	0.31	N	376270	500	34 억	75871	N	N	N	N
16	20250227	101347	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18120	210	2	1.17	86339100	4789	45.06	18250	18250	17810	23250	12540	17910	18028.63	1.09	-1191	18503	18206	18003	17706	17503	18105	17605	35	5340	500	12530	10	1	6962039	1262	-9.36	6.51	12	0.07	-1935.00	2783.00	20650	20241105	-12.25	11520	20241125	57.29	20000	-9.40	20250114	16500	9.82	20250102	20650	-12.25	20241105	11520	57.29	20241125	0.31	N	376270	500	34 억	75871	N	N	N	N
17	20250227	091408	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17950	40	2	0.22	36017930	2006	18.88	18250	18250	17810	23250	12540	17910	17955.10	1.09	-370	18503	18206	18003	17706	17503	18105	17605	35	5340	500	12530	10	1	6962039	1250	-9.28	6.45	12	0.03	-1935.00	2783.00	20650	20241105	-13.08	11520	20241125	55.82	20000	-10.25	20250114	16500	8.79	20250102	20650	-13.08	20241105	11520	55.82	20241125	0.31	N	376270	500	34 억	75871	N	N	N	N
18	20250226	161304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17910	-170	5	-0.94	191150930	10627	35.34	18300	18300	17800	23500	12660	18080	17987.14	1.15	-3951	18766	18422	18006	17662	17246	18595	17835	35	5420	500	12650	10	1	6962039	1247	-9.26	6.44	12	0.15	-1935.00	2783.00	20650	20241105	-13.27	11520	20241125	55.47	20000	-10.45	20250114	16500	8.55	20250102	20650	-13.27	20241105	11520	55.47	20241125	0.32	N	376270	500	34 억	79759	N	N	N	N
19	20250226	151310	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17950	-130	5	-0.72	185059790	10287	34.21	18300	18300	17800	23500	12660	18080	17989.50	1.15	-3893	18766	18422	18006	17662	17246	18595	17835	35	5420	500	12650	10	1	6962039	1250	-9.28	6.45	12	0.15	-1935.00	2783.00	20650	20241105	-13.08	11520	20241125	55.82	20000	-10.25	20250114	16500	8.79	20250102	20650	-13.08	20241105	11520	55.82	20241125	0.32	N	376270	500	34 억	79759	N	N	N	N
20	20250226	141309	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18010	-70	5	-0.39	153186420	8516	28.32	18300	18300	17800	23500	12660	18080	17987.86	1.15	-3612	18766	18422	18006	17662	17246	18595	17835	35	5420	500	12650	10	1	6962039	1254	-9.31	6.47	12	0.12	-1935.00	2783.00	20650	20241105	-12.78	11520	20241125	56.34	20000	-9.95	20250114	16500	9.15	20250102	20650	-12.78	20241105	11520	56.34	20241125	0.32	N	376270	500	34 억	79759	N	N	N	N
21	20250226	131306	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18000	-80	5	-0.44	135223000	7520	25.01	18300	18300	17800	23500	12660	18080	17981.52	1.15	-3602	18766	18422	18006	17662	17246	18595	17835	35	5420	500	12650	10	1	6962039	1253	-9.30	6.47	12	0.11	-1935.00	2783.00	20650	20241105	-12.83	11520	20241125	56.25	20000	-10.00	20250114	16500	9.09	20250102	20650	-12.83	20241105	11520	56.25	20241125	0.32	N	376270	500	34 억	79759	N	N	N	N
22	20250226	121306	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18090	10	2	0.06	118007010	6565	21.83	18300	18300	17800	23500	12660	18080	17974.85	1.15	-3560	18766	18422	18006	17662	17246	18595	17835	35	5420	500	12650	10	1	6962039	1259	-9.35	6.50	12	0.09	-1935.00	2783.00	20650	20241105	-12.40	11520	20241125	57.03	20000	-9.55	20250114	16500	9.64	20250102	20650	-12.40	20241105	11520	57.03	20241125	0.32	N	376270	500	34 억	79759	N	N	N	N
23	20250226	111304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18050	-30	5	-0.17	110506480	6150	20.45	18300	18300	17800	23500	12660	18080	17968.17	1.15	-3481	18766	18422	18006	17662	17246	18595	17835	35	5420	500	12650	10	1	6962039	1257	-9.33	6.49	12	0.09	-1935.00	2783.00	20650	20241105	-12.59	11520	20241125	56.68	20000	-9.75	20250114	16500	9.39	20250102	20650	-12.59	20241105	11520	56.68	20241125	0.32	N	376270	500	34 억	79759	N	N	N	N
24	20250226	101301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18040	-40	5	-0.22	94084410	5241	17.43	18300	18300	17800	23500	12660	18080	17951.12	1.15	-3246	18766	18422	18006	17662	17246	18595	17835	35	5420	500	12650	10	1	6962039	1256	-9.32	6.48	12	0.08	-1935.00	2783.00	20650	20241105	-12.64	11520	20241125	56.60	20000	-9.80	20250114	16500	9.33	20250102	20650	-12.64	20241105	11520	56.60	20241125	0.32	N	376270	500	34 억	79759	N	N	N	N
25	20250226	091313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17920	-160	5	-0.88	52068190	2899	9.64	18300	18300	17800	23500	12660	18080	17959.91	1.15	-2146	18766	18422	18006	17662	17246	18595	17835	35	5420	500	12650	10	1	6962039	1248	-9.26	6.44	12	0.04	-1935.00	2783.00	20650	20241105	-13.22	11520	20241125	55.56	20000	-10.40	20250114	16500	8.61	20250102	20650	-13.22	20241105	11520	55.56	20241125	0.32	N	376270	500	34 억	79759	N	N	N	N
26	20250225	161255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18080	280	2	1.57	539283310	29841	145.70	17970	18350	17590	23100	12460	17800	18071.89	1.04	7125	18333	18066	17713	17446	17093	17890	17270	35	5300	500	12460	10	1	6962039	1259	-9.34	6.50	12	0.43	-1935.00	2783.00	20650	20241105	-12.45	11520	20241125	56.94	20000	-9.60	20250114	16500	9.58	20250102	20650	-12.45	20241105	11520	56.94	20241125	0.34	N	376270	500	34 억	72661	N	N	N	N
27	20250225	151254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18070	270	2	1.52	525690370	29089	142.03	17970	18350	17590	23100	12460	17800	18071.79	1.04	7314	18333	18066	17713	17446	17093	17890	17270	35	5300	500	12460	10	1	6962039	1258	-9.34	6.49	12	0.42	-1935.00	2783.00	20650	20241105	-12.49	11520	20241125	56.86	20000	-9.65	20250114	16500	9.52	20250102	20650	-12.49	20241105	11520	56.86	20241125	0.34	N	376270	500	34 억	72661	N	N	N	N
28	20250225	141253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18210	410	2	2.30	437745970	24235	118.33	17970	18350	17590	23100	12460	17800	18062.55	1.04	6732	18333	18066	17713	17446	17093	17890	17270	35	5300	500	12460	10	1	6962039	1268	-9.41	6.54	12	0.35	-1935.00	2783.00	20650	20241105	-11.82	11520	20241125	58.07	20000	-8.95	20250114	16500	10.36	20250102	20650	-11.82	20241105	11520	58.07	20241125	0.34	N	376270	500	34 억	72661	N	N	N	N
29	20250225	131259	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18210	410	2	2.30	347972350	19316	94.31	17970	18300	17590	23100	12460	17800	18014.72	1.04	5563	18333	18066	17713	17446	17093	17890	17270	35	5300	500	12460	10	1	6962039	1268	-9.41	6.54	12	0.28	-1935.00	2783.00	20650	20241105	-11.82	11520	20241125	58.07	20000	-8.95	20250114	16500	10.36	20250102	20650	-11.82	20241105	11520	58.07	20241125	0.34	N	376270	500	34 억	72661	N	N	N	N
30	20250225	121256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17980	180	2	1.01	187516530	10458	51.06	17970	18000	17590	23100	12460	17800	17930.44	1.04	2498	18333	18066	17713	17446	17093	17890	17270	35	5300	500	12460	10	1	6962039	1252	-9.29	6.46	12	0.15	-1935.00	2783.00	20650	20241105	-12.93	11520	20241125	56.08	20000	-10.10	20250114	16500	8.97	20250102	20650	-12.93	20241105	11520	56.08	20241125	0.34	N	376270	500	34 억	72661	N	N	N	N
31	20250225	111254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17950	150	2	0.84	118839110	6640	32.42	17970	18000	17590	23100	12460	17800	17897.46	1.04	716	18333	18066	17713	17446	17093	17890	17270	35	5300	500	12460	10	1	6962039	1250	-9.28	6.45	12	0.10	-1935.00	2783.00	20650	20241105	-13.08	11520	20241125	55.82	20000	-10.25	20250114	16500	8.79	20250102	20650	-13.08	20241105	11520	55.82	20241125	0.34	N	376270	500	34 억	72661	N	N	N	N
32	20250225	101252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17920	120	2	0.67	86466260	4835	23.61	17970	18000	17590	23100	12460	17800	17883.40	1.04	717	18333	18066	17713	17446	17093	17890	17270	35	5300	500	12460	10	1	6962039	1248	-9.26	6.44	12	0.07	-1935.00	2783.00	20650	20241105	-13.22	11520	20241125	55.56	20000	-10.40	20250114	16500	8.61	20250102	20650	-13.22	20241105	11520	55.56	20241125	0.34	N	376270	500	34 억	72661	N	N	N	N
33	20250225	091300	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17820	20	2	0.11	21318770	1196	5.84	17970	17970	17590	23100	12460	17800	17825.06	1.04	-149	18333	18066	17713	17446	17093	17890	17270	35	5300	500	12460	10	1	6962039	1241	-9.21	6.40	12	0.02	-1935.00	2783.00	20650	20241105	-13.70	11520	20241125	54.69	20000	-10.90	20250114	16500	8.00	20250102	20650	-13.70	20241105	11520	54.69	20241125	0.34	N	376270	500	34 억	72661	N	N	N	N
34	20250224	161244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17800	220	2	1.25	360609220	20451	113.40	17980	17980	17360	22850	12310	17580	17632.37	1.12	-5562	18246	17912	17566	17232	16886	18080	17400	35	5270	500	12300	10	1	6962039	1239	-9.20	6.40	12	0.29	-1935.00	2783.00	20650	20241105	-13.80	11520	20241125	54.51	20000	-11.00	20250114	16500	7.88	20250102	20650	-13.80	20241105	11520	54.51	20241125	0.32	N	376270	500	34 억	78156	N	N	N	N
35	20250224	151245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17490	-90	5	-0.51	319704870	18152	100.65	17980	17980	17360	22850	12310	17580	17612.65	1.12	-5707	18246	17912	17566	17232	16886	18080	17400	35	5270	500	12300	10	1	6962039	1218	-9.04	6.28	12	0.26	-1935.00	2783.00	20650	20241105	-15.30	11520	20241125	51.82	20000	-12.55	20250114	16500	6.00	20250102	20650	-15.30	20241105	11520	51.82	20241125	0.32	N	376270	500	34 억	78156	N	N	N	N
36	20250224	141242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17700	120	2	0.68	259363860	14733	81.69	17980	17980	17360	22850	12310	17580	17604.28	1.12	-6638	18246	17912	17566	17232	16886	18080	17400	35	5270	500	12300	10	1	6962039	1232	-9.15	6.36	12	0.21	-1935.00	2783.00	20650	20241105	-14.29	11520	20241125	53.65	20000	-11.50	20250114	16500	7.27	20250102	20650	-14.29	20241105	11520	53.65	20241125	0.32	N	376270	500	34 억	78156	N	N	N	N
37	20250224	131244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17610	30	2	0.17	226553600	12875	71.39	17980	17980	17360	22850	12310	17580	17596.40	1.12	-7186	18246	17912	17566	17232	16886	18080	17400	35	5270	500	12300	10	1	6962039	1226	-9.10	6.33	12	0.18	-1935.00	2783.00	20650	20241105	-14.72	11520	20241125	52.86	20000	-11.95	20250114	16500	6.73	20250102	20650	-14.72	20241105	11520	52.86	20241125	0.32	N	376270	500	34 억	78156	N	N	N	N
38	20250224	121241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17500	-80	5	-0.46	204067210	11594	64.29	17980	17980	17360	22850	12310	17580	17601.10	1.12	-6770	18246	17912	17566	17232	16886	18080	17400	35	5270	500	12300	10	1	6962039	1218	-9.04	6.29	12	0.17	-1935.00	2783.00	20650	20241105	-15.25	11520	20241125	51.91	20000	-12.50	20250114	16500	6.06	20250102	20650	-15.25	20241105	11520	51.91	20241125	0.32	N	376270	500	34 억	78156	N	N	N	N
39	20250224	111239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17640	60	2	0.34	176054220	10001	55.45	17980	17980	17360	22850	12310	17580	17603.66	1.12	-6494	18246	17912	17566	17232	16886	18080	17400	35	5270	500	12300	10	1	6962039	1228	-9.12	6.34	12	0.14	-1935.00	2783.00	20650	20241105	-14.58	11520	20241125	53.12	20000	-11.80	20250114	16500	6.91	20250102	20650	-14.58	20241105	11520	53.12	20241125	0.32	N	376270	500	34 억	78156	N	N	N	N
40	20250224	101237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17530	-50	5	-0.28	101205690	5768	31.98	17980	17980	17360	22850	12310	17580	17546.06	1.12	-3177	18246	17912	17566	17232	16886	18080	17400	35	5270	500	12300	10	1	6962039	1220	-9.06	6.30	12	0.08	-1935.00	2783.00	20650	20241105	-15.11	11520	20241125	52.17	20000	-12.35	20250114	16500	6.24	20250102	20650	-15.11	20241105	11520	52.17	20241125	0.32	N	376270	500	34 억	78156	N	N	N	N
41	20250224	091246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17600	20	2	0.11	46948270	2664	14.77	17980	17980	17490	22850	12310	17580	17623.22	1.12	-1651	18246	17912	17566	17232	16886	18080	17400	35	5270	500	12300	10	1	6962039	1225	-9.10	6.32	12	0.04	-1935.00	2783.00	20650	20241105	-14.77	11520	20241125	52.78	20000	-12.00	20250114	16500	6.67	20250102	20650	-14.77	20241105	11520	52.78	20241125	0.32	N	376270	500	34 억	78156	N	N	N	N
42	20250221	161233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17580	180	2	1.03	317396980	18035	108.60	17230	17900	17220	22600	12180	17400	17598.95	0.99	9700	18200	17800	17400	17000	16600	17600	16800	35	5200	500	12180	10	1	6962039	1224	-9.09	6.32	12	0.26	-1935.00	2783.00	20650	20241105	-14.87	11520	20241125	52.60	20000	-12.10	20250114	16500	6.55	20250102	20650	-14.87	20241105	11520	52.60	20241125	0.30	N	376270	500	34 억	68584	N	N	N	N
43	20250221	151238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17580	180	2	1.03	307451630	17470	105.20	17230	17900	17220	22600	12180	17400	17598.83	0.99	9427	18200	17800	17400	17000	16600	17600	16800	35	5200	500	12180	10	1	6962039	1224	-9.09	6.32	12	0.25	-1935.00	2783.00	20650	20241105	-14.87	11520	20241125	52.60	20000	-12.10	20250114	16500	6.55	20250102	20650	-14.87	20241105	11520	52.60	20241125	0.30	N	376270	500	34 억	68584	N	N	N	N
44	20250221	141239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17540	140	2	0.80	161366290	9216	55.49	17230	17670	17220	22600	12180	17400	17509.36	0.99	3080	18200	17800	17400	17000	16600	17600	16800	35	5200	500	12180	10	1	6962039	1221	-9.06	6.30	12	0.13	-1935.00	2783.00	20650	20241105	-15.06	11520	20241125	52.26	20000	-12.30	20250114	16500	6.30	20250102	20650	-15.06	20241105	11520	52.26	20241125	0.30	N	376270	500	34 억	68584	N	N	N	N
45	20250221	131239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17640	240	2	1.38	152141520	8692	52.34	17230	17670	17220	22600	12180	17400	17503.63	0.99	2880	18200	17800	17400	17000	16600	17600	16800	35	5200	500	12180	10	1	6962039	1228	-9.12	6.34	12	0.12	-1935.00	2783.00	20650	20241105	-14.58	11520	20241125	53.12	20000	-11.80	20250114	16500	6.91	20250102	20650	-14.58	20241105	11520	53.12	20241125	0.30	N	376270	500	34 억	68584	N	N	N	N
46	20250221	121239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17500	100	2	0.57	98175130	5620	33.84	17230	17670	17220	22600	12180	17400	17468.88	0.99	1280	18200	17800	17400	17000	16600	17600	16800	35	5200	500	12180	10	1	6962039	1218	-9.04	6.29	12	0.08	-1935.00	2783.00	20650	20241105	-15.25	11520	20241125	51.91	20000	-12.50	20250114	16500	6.06	20250102	20650	-15.25	20241105	11520	51.91	20241125	0.30	N	376270	500	34 억	68584	N	N	N	N
47	20250221	111234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17440	40	2	0.23	76105710	4358	26.24	17230	17670	17220	22600	12180	17400	17463.45	0.99	1202	18200	17800	17400	17000	16600	17600	16800	35	5200	500	12180	10	1	6962039	1214	-9.01	6.27	12	0.06	-1935.00	2783.00	20650	20241105	-15.54	11520	20241125	51.39	20000	-12.80	20250114	16500	5.70	20250102	20650	-15.54	20241105	11520	51.39	20241125	0.30	N	376270	500	34 억	68584	N	N	N	N
48	20250221	101238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17650	250	2	1.44	20422920	1171	7.05	17230	17670	17220	22600	12180	17400	17440.58	0.99	109	18200	17800	17400	17000	16600	17600	16800	35	5200	500	12180	10	1	6962039	1229	-9.12	6.34	12	0.02	-1935.00	2783.00	20650	20241105	-14.53	11520	20241125	53.21	20000	-11.75	20250114	16500	6.97	20250102	20650	-14.53	20241105	11520	53.21	20241125	0.30	N	376270	500	34 억	68584	N	N	N	N
49	20250221	091240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17450	50	2	0.29	5569940	323	1.94	17230	17450	17220	22600	12180	17400	17244.40	0.99	1	18200	17800	17400	17000	16600	17600	16800	35	5200	500	12180	10	1	6962039	1215	-9.02	6.27	12	0.00	-1935.00	2783.00	20650	20241105	-15.50	11520	20241125	51.48	20000	-12.75	20250114	16500	5.76	20250102	20650	-15.50	20241105	11520	51.48	20241125	0.30	N	376270	500	34 억	68584	N	N	N	N
50	20250220	161227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17400	-300	5	-1.69	286435510	16602	172.35	17800	17800	17000	23000	12390	17700	17252.90	1.01	-1553	17906	17802	17696	17592	17486	17750	17540	35	5300	500	12390	10	1	6962039	1211	-8.99	6.25	12	0.24	-1935.00	2783.00	20650	20241105	-15.74	11520	20241125	51.04	20000	-13.00	20250114	16500	5.45	20250102	20650	-15.74	20241105	11520	51.04	20241125	0.27	N	376270	500	34 억	70137	N	N	N	N
51	20250220	151234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17170	-530	5	-2.99	275328950	15960	165.68	17800	17800	17000	23000	12390	17700	17251.19	1.01	-1689	17906	17802	17696	17592	17486	17750	17540	35	5300	500	12390	10	1	6962039	1195	-8.87	6.17	12	0.23	-1935.00	2783.00	20650	20241105	-16.85	11520	20241125	49.05	20000	-14.15	20250114	16500	4.06	20250102	20650	-16.85	20241105	11520	49.05	20241125	0.27	N	376270	500	34 억	70137	N	N	N	N
52	20250220	141233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17170	-530	5	-2.99	216978740	12552	130.30	17800	17800	17000	23000	12390	17700	17286.39	1.01	-1739	17906	17802	17696	17592	17486	17750	17540	35	5300	500	12390	10	1	6962039	1195	-8.87	6.17	12	0.18	-1935.00	2783.00	20650	20241105	-16.85	11520	20241125	49.05	20000	-14.15	20250114	16500	4.06	20250102	20650	-16.85	20241105	11520	49.05	20241125	0.27	N	376270	500	34 억	70137	N	N	N	N
53	20250220	131230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17200	-500	5	-2.82	155476260	8984	93.26	17800	17800	17000	23000	12390	17700	17305.91	1.01	-1495	17906	17802	17696	17592	17486	17750	17540	35	5300	500	12390	10	1	6962039	1197	-8.89	6.18	12	0.13	-1935.00	2783.00	20650	20241105	-16.71	11520	20241125	49.31	20000	-14.00	20250114	16500	4.24	20250102	20650	-16.71	20241105	11520	49.31	20241125	0.27	N	376270	500	34 억	70137	N	N	N	N
54	20250220	121232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17190	-510	5	-2.88	124192110	7160	74.33	17800	17800	17000	23000	12390	17700	17345.27	1.01	-964	17906	17802	17696	17592	17486	17750	17540	35	5300	500	12390	10	1	6962039	1197	-8.88	6.18	12	0.10	-1935.00	2783.00	20650	20241105	-16.76	11520	20241125	49.22	20000	-14.05	20250114	16500	4.18	20250102	20650	-16.76	20241105	11520	49.22	20241125	0.27	N	376270	500	34 억	70137	N	N	N	N
55	20250220	111231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17300	-400	5	-2.26	93489970	5378	55.83	17800	17800	17000	23000	12390	17700	17383.78	1.01	35	17906	17802	17696	17592	17486	17750	17540	35	5300	500	12390	10	1	6962039	1204	-8.94	6.22	12	0.08	-1935.00	2783.00	20650	20241105	-16.22	11520	20241125	50.17	20000	-13.50	20250114	16500	4.85	20250102	20650	-16.22	20241105	11520	50.17	20241125	0.27	N	376270	500	34 억	70137	N	N	N	N
56	20250220	101232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17390	-310	5	-1.75	73920160	4245	44.07	17800	17800	17000	23000	12390	17700	17413.47	1.01	169	17906	17802	17696	17592	17486	17750	17540	35	5300	500	12390	10	1	6962039	1211	-8.99	6.25	12	0.06	-1935.00	2783.00	20650	20241105	-15.79	11520	20241125	50.95	20000	-13.05	20250114	16500	5.39	20250102	20650	-15.79	20241105	11520	50.95	20241125	0.27	N	376270	500	34 억	70137	N	N	N	N
57	20250220	091235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17400	-300	5	-1.69	30111080	1723	17.89	17800	17800	17000	23000	12390	17700	17475.96	1.01	-215	17906	17802	17696	17592	17486	17750	17540	35	5300	500	12390	10	1	6962039	1211	-8.99	6.25	12	0.02	-1935.00	2783.00	20650	20241105	-15.74	11520	20241125	51.04	20000	-13.00	20250114	16500	5.45	20250102	20650	-15.74	20241105	11520	51.04	20241125	0.27	N	376270	500	34 억	70137	N	N	N	N
58	20250219	161226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17700	10	2	0.06	167255790	9462	45.65	17760	17800	17590	22950	12390	17690	17676.54	1.00	231	18183	17936	17543	17296	16903	18060	17420	35	5260	500	12380	10	1	6962039	1232	-9.15	6.36	12	0.14	-1935.00	2783.00	20650	20241105	-14.29	11520	20241125	53.65	20000	-11.50	20250114	16500	7.27	20250102	20650	-14.29	20241105	11520	53.65	20241125	0.27	N	376270	500	34 억	69906	N	N	N	N
59	20250219	151230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17710	20	2	0.11	161099880	9114	43.97	17760	17800	17590	22950	12390	17690	17676.09	1.00	176	18183	17936	17543	17296	16903	18060	17420	35	5260	500	12380	10	1	6962039	1233	-9.15	6.36	12	0.13	-1935.00	2783.00	20650	20241105	-14.24	11520	20241125	53.73	20000	-11.45	20250114	16500	7.33	20250102	20650	-14.24	20241105	11520	53.73	20241125	0.27	N	376270	500	34 억	69906	N	N	N	N
60	20250219	141226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17690	0	3	0.00	146926810	8313	40.11	17760	17800	17590	22950	12390	17690	17674.34	1.00	-490	18183	17936	17543	17296	16903	18060	17420	35	5260	500	12380	10	1	6962039	1232	-9.14	6.36	12	0.12	-1935.00	2783.00	20650	20241105	-14.33	11520	20241125	53.56	20000	-11.55	20250114	16500	7.21	20250102	20650	-14.33	20241105	11520	53.56	20241125	0.27	N	376270	500	34 억	69906	N	N	N	N
61	20250219	131226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17690	0	3	0.00	136247260	7707	37.19	17760	17800	17590	22950	12390	17690	17678.38	1.00	-738	18183	17936	17543	17296	16903	18060	17420	35	5260	500	12380	10	1	6962039	1232	-9.14	6.36	12	0.11	-1935.00	2783.00	20650	20241105	-14.33	11520	20241125	53.56	20000	-11.55	20250114	16500	7.21	20250102	20650	-14.33	20241105	11520	53.56	20241125	0.27	N	376270	500	34 억	69906	N	N	N	N
62	20250219	121227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17620	-70	5	-0.40	120370160	6807	32.84	17760	17800	17590	22950	12390	17690	17683.29	1.00	-805	18183	17936	17543	17296	16903	18060	17420	35	5260	500	12380	10	1	6962039	1227	-9.11	6.33	12	0.10	-1935.00	2783.00	20650	20241105	-14.67	11520	20241125	52.95	20000	-11.90	20250114	16500	6.79	20250102	20650	-14.67	20241105	11520	52.95	20241125	0.27	N	376270	500	34 억	69906	N	N	N	N
63	20250219	111227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17730	40	2	0.23	98841630	5586	26.95	17760	17800	17590	22950	12390	17690	17694.53	1.00	-616	18183	17936	17543	17296	16903	18060	17420	35	5260	500	12380	10	1	6962039	1234	-9.16	6.37	12	0.08	-1935.00	2783.00	20650	20241105	-14.14	11520	20241125	53.91	20000	-11.35	20250114	16500	7.45	20250102	20650	-14.14	20241105	11520	53.91	20241125	0.27	N	376270	500	34 억	69906	N	N	N	N
64	20250219	101227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17730	40	2	0.23	65669540	3704	17.87	17760	17800	17630	22950	12390	17690	17729.36	1.00	246	18183	17936	17543	17296	16903	18060	17420	35	5260	500	12380	10	1	6962039	1234	-9.16	6.37	12	0.05	-1935.00	2783.00	20650	20241105	-14.14	11520	20241125	53.91	20000	-11.35	20250114	16500	7.45	20250102	20650	-14.14	20241105	11520	53.91	20241125	0.27	N	376270	500	34 억	69906	N	N	N	N
65	20250219	091229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17740	50	2	0.28	25312190	1431	6.90	17760	17760	17630	22950	12390	17690	17688.46	1.00	-302	18183	17936	17543	17296	16903	18060	17420	35	5260	500	12380	10	1	6962039	1235	-9.17	6.37	12	0.02	-1935.00	2783.00	20650	20241105	-14.09	11520	20241125	53.99	20000	-11.30	20250114	16500	7.52	20250102	20650	-14.09	20241105	11520	53.99	20241125	0.27	N	376270	500	34 억	69906	N	N	N	N
66	20250218	161222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17690	420	2	2.43	360255760	20694	126.27	17280	17790	17150	22450	12090	17270	17408.71	0.92	3779	18610	17940	17520	16850	16430	17730	16640	35	5180	500	12080	10	1	6962039	1232	-9.14	6.36	12	0.30	-1935.00	2783.00	20650	20241105	-14.33	11520	20241125	53.56	20000	-11.55	20250114	16500	7.21	20250102	20650	-14.33	20241105	11520	53.56	20241125	0.28	N	376270	500	34 억	64118	N	N	N	N
67	20250218	151223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17770	500	2	2.90	352466430	20254	123.58	17280	17790	17150	22450	12090	17270	17402.31	0.92	3612	18610	17940	17520	16850	16430	17730	16640	35	5180	500	12080	10	1	6962039	1237	-9.18	6.39	12	0.29	-1935.00	2783.00	20650	20241105	-13.95	11520	20241125	54.25	20000	-11.15	20250114	16500	7.70	20250102	20650	-13.95	20241105	11520	54.25	20241125	0.28	N	376270	500	34 억	64118	N	N	N	N
68	20250218	141225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17480	210	2	1.22	289998860	16724	102.04	17280	17750	17150	22450	12090	17270	17340.28	0.92	2894	18610	17940	17520	16850	16430	17730	16640	35	5180	500	12080	10	1	6962039	1217	-9.03	6.28	12	0.24	-1935.00	2783.00	20650	20241105	-15.35	11520	20241125	51.74	20000	-12.60	20250114	16500	5.94	20250102	20650	-15.35	20241105	11520	51.74	20241125	0.28	N	376270	500	34 억	64118	N	N	N	N
69	20250218	131222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17570	300	2	1.74	209722520	12130	74.01	17280	17570	17150	22450	12090	17270	17289.57	0.92	1753	18610	17940	17520	16850	16430	17730	16640	35	5180	500	12080	10	1	6962039	1223	-9.08	6.31	12	0.17	-1935.00	2783.00	20650	20241105	-14.92	11520	20241125	52.52	20000	-12.15	20250114	16500	6.48	20250102	20650	-14.92	20241105	11520	52.52	20241125	0.28	N	376270	500	34 억	64118	N	N	N	N
70	20250218	121224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17290	20	2	0.12	161520600	9357	57.09	17280	17480	17150	22450	12090	17270	17262.01	0.92	432	18610	17940	17520	16850	16430	17730	16640	35	5180	500	12080	10	1	6962039	1204	-8.94	6.21	12	0.13	-1935.00	2783.00	20650	20241105	-16.27	11520	20241125	50.09	20000	-13.55	20250114	16500	4.79	20250102	20650	-16.27	20241105	11520	50.09	20241125	0.28	N	376270	500	34 억	64118	N	N	N	N
71	20250218	111222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17290	20	2	0.12	131612600	7623	46.51	17280	17480	17170	22450	12090	17270	17265.20	0.92	662	18610	17940	17520	16850	16430	17730	16640	35	5180	500	12080	10	1	6962039	1204	-8.94	6.21	12	0.11	-1935.00	2783.00	20650	20241105	-16.27	11520	20241125	50.09	20000	-13.55	20250114	16500	4.79	20250102	20650	-16.27	20241105	11520	50.09	20241125	0.28	N	376270	500	34 억	64118	N	N	N	N
72	20250218	101221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17290	20	2	0.12	83816330	4846	29.57	17280	17480	17220	22450	12090	17270	17295.98	0.92	531	18610	17940	17520	16850	16430	17730	16640	35	5180	500	12080	10	1	6962039	1204	-8.94	6.21	12	0.07	-1935.00	2783.00	20650	20241105	-16.27	11520	20241125	50.09	20000	-13.55	20250114	16500	4.79	20250102	20650	-16.27	20241105	11520	50.09	20241125	0.28	N	376270	500	34 억	64118	N	N	N	N
73	20250218	091226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17300	30	2	0.17	40316590	2328	14.20	17280	17480	17280	22450	12090	17270	17318.12	0.92	-132	18610	17940	17520	16850	16430	17730	16640	35	5180	500	12080	10	1	6962039	1204	-8.94	6.22	12	0.03	-1935.00	2783.00	20650	20241105	-16.22	11520	20241125	50.17	20000	-13.50	20250114	16500	4.85	20250102	20650	-16.22	20241105	11520	50.17	20241125	0.28	N	376270	500	34 억	64118	N	N	N	N
74	20250217	161222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17270	-440	5	-2.48	286539760	16378	78.23	18190	18190	17100	23000	12400	17710	17499.70	1.02	-7099	18410	18060	17630	17280	16850	17845	17065	35	5290	500	12390	10	1	6962039	1202	-8.93	6.21	12	0.24	-1935.00	2783.00	20650	20241105	-16.37	11520	20241125	49.91	20000	-13.65	20250114	16500	4.67	20250102	20650	-16.37	20241105	11520	49.91	20241125	0.29	N	376270	500	34 억	71144	N	N	N	N
75	20250217	151220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17310	-400	5	-2.26	273614470	15630	74.66	18190	18190	17100	23000	12400	17710	17505.72	1.02	-6924	18410	18060	17630	17280	16850	17845	17065	35	5290	500	12390	10	1	6962039	1205	-8.95	6.22	12	0.22	-1935.00	2783.00	20650	20241105	-16.17	11520	20241125	50.26	20000	-13.45	20250114	16500	4.91	20250102	20650	-16.17	20241105	11520	50.26	20241125	0.29	N	376270	500	34 억	71144	N	N	N	N
76	20250217	141218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17390	-320	5	-1.81	244115080	13926	66.52	18190	18190	17100	23000	12400	17710	17529.45	1.02	-6051	18410	18060	17630	17280	16850	17845	17065	35	5290	500	12390	10	1	6962039	1211	-8.99	6.25	12	0.20	-1935.00	2783.00	20650	20241105	-15.79	11520	20241125	50.95	20000	-13.05	20250114	16500	5.39	20250102	20650	-15.79	20241105	11520	50.95	20241125	0.29	N	376270	500	34 억	71144	N	N	N	N
77	20250217	131223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17350	-360	5	-2.03	191701990	10900	52.06	18190	18190	17100	23000	12400	17710	17587.34	1.02	-4323	18410	18060	17630	17280	16850	17845	17065	35	5290	500	12390	10	1	6962039	1208	-8.97	6.23	12	0.16	-1935.00	2783.00	20650	20241105	-15.98	11520	20241125	50.61	20000	-13.25	20250114	16500	5.15	20250102	20650	-15.98	20241105	11520	50.61	20241125	0.29	N	376270	500	34 억	71144	N	N	N	N
78	20250217	121223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17330	-380	5	-2.15	169582010	9625	45.97	18190	18190	17100	23000	12400	17710	17618.91	1.02	-3480	18410	18060	17630	17280	16850	17845	17065	35	5290	500	12390	10	1	6962039	1207	-8.96	6.23	12	0.14	-1935.00	2783.00	20650	20241105	-16.08	11520	20241125	50.43	20000	-13.35	20250114	16500	5.03	20250102	20650	-16.08	20241105	11520	50.43	20241125	0.29	N	376270	500	34 억	71144	N	N	N	N
79	20250217	111221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17370	-340	5	-1.92	145628110	8243	39.37	18190	18190	17100	23000	12400	17710	17666.88	1.02	-3115	18410	18060	17630	17280	16850	17845	17065	35	5290	500	12390	10	1	6962039	1209	-8.98	6.24	12	0.12	-1935.00	2783.00	20650	20241105	-15.88	11520	20241125	50.78	20000	-13.15	20250114	16500	5.27	20250102	20650	-15.88	20241105	11520	50.78	20241125	0.29	N	376270	500	34 억	71144	N	N	N	N
80	20250217	101218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17720	10	2	0.06	113652650	6418	30.66	18190	18190	17100	23000	12400	17710	17708.42	1.02	-2492	18410	18060	17630	17280	16850	17845	17065	35	5290	500	12390	10	1	6962039	1234	-9.16	6.37	12	0.09	-1935.00	2783.00	20650	20241105	-14.19	11520	20241125	53.82	20000	-11.40	20250114	16500	7.39	20250102	20650	-14.19	20241105	11520	53.82	20241125	0.29	N	376270	500	34 억	71144	N	N	N	N
81	20250217	091220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17750	40	2	0.23	46756070	2619	12.51	18190	18190	17100	23000	12400	17710	17852.64	1.02	-1412	18410	18060	17630	17280	16850	17845	17065	35	5290	500	12390	10	1	6962039	1236	-9.17	6.38	12	0.04	-1935.00	2783.00	20650	20241105	-14.04	11520	20241125	54.08	20000	-11.25	20250114	16500	7.58	20250102	20650	-14.04	20241105	11520	54.08	20241125	0.29	N	376270	500	34 억	71144	N	N	N	N
82	20250214	161212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17710	210	2	1.20	350523670	19851	75.90	17900	17980	17200	22750	12250	17500	17657.73	1.02	359	18513	18006	17703	17196	16893	18260	17450	35	5250	500	12250	10	1	6962039	1233	-9.15	6.36	12	0.29	-1935.00	2783.00	20650	20241105	-14.24	11520	20241125	53.73	20000	-11.45	20250114	16500	7.33	20250102	20650	-14.24	20241105	11520	53.73	20241125	0.41	N	376270	500	34 억	70804	N	N	N	N
83	20250214	151212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17700	200	2	1.14	345140940	19547	74.74	17900	17980	17200	22750	12250	17500	17656.98	1.02	500	18513	18006	17703	17196	16893	18260	17450	35	5250	500	12250	10	1	6962039	1232	-9.15	6.36	12	0.28	-1935.00	2783.00	20650	20241105	-14.29	11520	20241125	53.65	20000	-11.50	20250114	16500	7.27	20250102	20650	-14.29	20241105	11520	53.65	20241125	0.41	N	376270	500	34 억	70804	N	N	N	N
84	20250214	141213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17800	300	2	1.71	321734800	18231	69.70	17900	17980	17200	22750	12250	17500	17647.68	1.02	980	18513	18006	17703	17196	16893	18260	17450	35	5250	500	12250	10	1	6962039	1239	-9.20	6.40	12	0.26	-1935.00	2783.00	20650	20241105	-13.80	11520	20241125	54.51	20000	-11.00	20250114	16500	7.88	20250102	20650	-13.80	20241105	11520	54.51	20241125	0.41	N	376270	500	34 억	70804	N	N	N	N
85	20250214	131215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17680	180	2	1.03	204236970	11648	44.53	17900	17900	17200	22750	12250	17500	17534.08	1.02	-3498	18513	18006	17703	17196	16893	18260	17450	35	5250	500	12250	10	1	6962039	1231	-9.14	6.35	12	0.17	-1935.00	2783.00	20650	20241105	-14.38	11520	20241125	53.47	20000	-11.60	20250114	16500	7.15	20250102	20650	-14.38	20241105	11520	53.47	20241125	0.41	N	376270	500	34 억	70804	N	N	N	N
86	20250214	121212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17650	150	2	0.86	163739340	9356	35.77	17900	17900	17200	22750	12250	17500	17501.00	1.02	-3533	18513	18006	17703	17196	16893	18260	17450	35	5250	500	12250	10	1	6962039	1229	-9.12	6.34	12	0.13	-1935.00	2783.00	20650	20241105	-14.53	11520	20241125	53.21	20000	-11.75	20250114	16500	6.97	20250102	20650	-14.53	20241105	11520	53.21	20241125	0.41	N	376270	500	34 억	70804	N	N	N	N
87	20250214	111208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17700	200	2	1.14	133883350	7669	29.32	17900	17900	17200	22750	12250	17500	17457.73	1.02	-3429	18513	18006	17703	17196	16893	18260	17450	35	5250	500	12250	10	1	6962039	1232	-9.15	6.36	12	0.11	-1935.00	2783.00	20650	20241105	-14.29	11520	20241125	53.65	20000	-11.50	20250114	16500	7.27	20250102	20650	-14.29	20241105	11520	53.65	20241125	0.41	N	376270	500	34 억	70804	N	N	N	N
88	20250214	101208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17300	-200	5	-1.14	110606780	6346	24.26	17900	17900	17200	22750	12250	17500	17429.37	1.02	-2439	18513	18006	17703	17196	16893	18260	17450	35	5250	500	12250	10	1	6962039	1204	-8.94	6.22	12	0.09	-1935.00	2783.00	20650	20241105	-16.22	11520	20241125	50.17	20000	-13.50	20250114	16500	4.85	20250102	20650	-16.22	20241105	11520	50.17	20241125	0.41	N	376270	500	34 억	70804	N	N	N	N
89	20250214	091213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17580	80	2	0.46	13399060	753	2.88	17900	17900	17510	22750	12250	17500	17794.24	1.02	-537	18513	18006	17703	17196	16893	18260	17450	35	5250	500	12250	10	1	6962039	1224	-9.09	6.32	12	0.01	-1935.00	2783.00	20650	20241105	-14.87	11520	20241125	52.60	20000	-12.10	20250114	16500	6.55	20250102	20650	-14.87	20241105	11520	52.60	20241125	0.41	N	376270	500	34 억	70804	N	N	N	N
90	20250213	161202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17500	110	2	0.63	461856970	25893	69.14	17400	18210	17400	22600	12180	17390	17837.54	1.07	-3636	18583	17986	17243	16646	15903	18285	16945	35	5210	500	12170	10	1	6962039	1218	-9.04	6.29	12	0.37	-1935.00	2783.00	20650	20241105	-15.25	11520	20241125	51.91	20000	-12.50	20250114	16500	6.06	20250102	20650	-15.25	20241105	11520	51.91	20241125	0.42	N	376270	500	34 억	74499	N	N	N	N
91	20250213	151203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17530	140	2	0.81	440615360	24680	65.90	17400	18210	17400	22600	12180	17390	17853.13	1.07	-2765	18583	17986	17243	16646	15903	18285	16945	35	5210	500	12170	10	1	6962039	1220	-9.06	6.30	12	0.35	-1935.00	2783.00	20650	20241105	-15.11	11520	20241125	52.17	20000	-12.35	20250114	16500	6.24	20250102	20650	-15.11	20241105	11520	52.17	20241125	0.42	N	376270	500	34 억	74499	N	N	N	N
92	20250213	141200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17550	160	2	0.92	430605620	24110	64.38	17400	18210	17400	22600	12180	17390	17860.04	1.07	-2713	18583	17986	17243	16646	15903	18285	16945	35	5210	500	12170	10	1	6962039	1222	-9.07	6.31	12	0.35	-1935.00	2783.00	20650	20241105	-15.01	11520	20241125	52.34	20000	-12.25	20250114	16500	6.36	20250102	20650	-15.01	20241105	11520	52.34	20241125	0.42	N	376270	500	34 억	74499	N	N	N	N
93	20250213	131201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17540	150	2	0.86	413843870	23156	61.83	17400	18210	17400	22600	12180	17390	17871.99	1.07	-2016	18583	17986	17243	16646	15903	18285	16945	35	5210	500	12170	10	1	6962039	1221	-9.06	6.30	12	0.33	-1935.00	2783.00	20650	20241105	-15.06	11520	20241125	52.26	20000	-12.30	20250114	16500	6.30	20250102	20650	-15.06	20241105	11520	52.26	20241125	0.42	N	376270	500	34 억	74499	N	N	N	N
94	20250213	121159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17580	190	2	1.09	392147560	21920	58.53	17400	18210	17400	22600	12180	17390	17889.94	1.07	-1100	18583	17986	17243	16646	15903	18285	16945	35	5210	500	12170	10	1	6962039	1224	-9.09	6.32	12	0.31	-1935.00	2783.00	20650	20241105	-14.87	11520	20241125	52.60	20000	-12.10	20250114	16500	6.55	20250102	20650	-14.87	20241105	11520	52.60	20241125	0.42	N	376270	500	34 억	74499	N	N	N	N
95	20250213	111159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17510	120	2	0.69	375699490	20988	56.04	17400	18210	17400	22600	12180	17390	17900.68	1.07	-357	18583	17986	17243	16646	15903	18285	16945	35	5210	500	12170	10	1	6962039	1219	-9.05	6.29	12	0.30	-1935.00	2783.00	20650	20241105	-15.21	11520	20241125	52.00	20000	-12.45	20250114	16500	6.12	20250102	20650	-15.21	20241105	11520	52.00	20241125	0.42	N	376270	500	34 억	74499	N	N	N	N
96	20250213	101200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17900	510	2	2.93	306121600	17060	45.55	17400	18210	17400	22600	12180	17390	17943.82	1.07	1564	18583	17986	17243	16646	15903	18285	16945	35	5210	500	12170	10	1	6962039	1246	-9.25	6.43	12	0.25	-1935.00	2783.00	20650	20241105	-13.32	11520	20241125	55.38	20000	-10.50	20250114	16500	8.48	20250102	20650	-13.32	20241105	11520	55.38	20241125	0.42	N	376270	500	34 억	74499	N	N	N	N
97	20250213	091154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17590	200	2	1.15	16699810	951	2.54	17400	17640	17400	22600	12180	17390	17560.26	1.07	-414	18583	17986	17243	16646	15903	18285	16945	35	5210	500	12170	10	1	6962039	1225	-9.09	6.32	12	0.01	-1935.00	2783.00	20650	20241105	-14.82	11520	20241125	52.69	20000	-12.05	20250114	16500	6.61	20250102	20650	-14.82	20241105	11520	52.69	20241125	0.42	N	376270	500	34 억	74499	N	N	N	N
98	20250212	161151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17390	700	2	4.19	641460700	37386	211.23	16690	17840	16500	21650	11690	16690	17156.08	1.03	3026	16990	16840	16700	16550	16410	16915	16625	35	4960	500	11680	10	1	6962039	1211	-8.99	6.25	12	0.54	-1935.00	2783.00	20650	20241105	-15.79	11520	20241125	50.95	20000	-13.05	20250114	16500	5.39	20250212	20650	-15.79	20241105	11520	50.95	20241125	0.42	N	376270	500	34 억	71379	N	N	N	N
99	20250212	151150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17390	700	2	4.19	612403230	35712	201.77	16690	17840	16500	21650	11690	16690	17148.39	1.03	3431	16990	16840	16700	16550	16410	16915	16625	35	4960	500	11680	10	1	6962039	1211	-8.99	6.25	12	0.51	-1935.00	2783.00	20650	20241105	-15.79	11520	20241125	50.95	20000	-13.05	20250114	16500	5.39	20250212	20650	-15.79	20241105	11520	50.95	20241125	0.42	N	376270	500	34 억	71379	N	N	N	N
100	20250212	141151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17450	760	2	4.55	584765320	34121	192.78	16690	17840	16500	21650	11690	16690	17137.99	1.03	4108	16990	16840	16700	16550	16410	16915	16625	35	4960	500	11680	10	1	6962039	1215	-9.02	6.27	12	0.49	-1935.00	2783.00	20650	20241105	-15.50	11520	20241125	51.48	20000	-12.75	20250114	16500	5.76	20250212	20650	-15.50	20241105	11520	51.48	20241125	0.42	N	376270	500	34 억	71379	N	N	N	N
101	20250212	131154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17070	380	2	2.28	412388400	24185	136.65	16690	17840	16500	21650	11690	16690	17051.41	1.03	-2018	16990	16840	16700	16550	16410	16915	16625	35	4960	500	11680	10	1	6962039	1188	-8.82	6.13	12	0.35	-1935.00	2783.00	20650	20241105	-17.34	11520	20241125	48.18	20000	-14.65	20250114	16500	3.45	20250212	20650	-17.34	20241105	11520	48.18	20241125	0.42	N	376270	500	34 억	71379	N	N	N	N
102	20250212	121150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17000	310	2	1.86	380261310	22300	126.00	16690	17840	16500	21650	11690	16690	17052.08	1.03	-942	16990	16840	16700	16550	16410	16915	16625	35	4960	500	11680	10	1	6962039	1184	-8.79	6.11	12	0.32	-1935.00	2783.00	20650	20241105	-17.68	11520	20241125	47.57	20000	-15.00	20250114	16500	3.03	20250212	20650	-17.68	20241105	11520	47.57	20241125	0.42	N	376270	500	34 억	71379	N	N	N	N
103	20250212	111148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17120	430	2	2.58	359254050	21072	119.06	16690	17840	16500	21650	11690	16690	17048.88	1.03	-239	16990	16840	16700	16550	16410	16915	16625	35	4960	500	11680	10	1	6962039	1192	-8.85	6.15	12	0.30	-1935.00	2783.00	20650	20241105	-17.09	11520	20241125	48.61	20000	-14.40	20250114	16500	3.76	20250212	20650	-17.09	20241105	11520	48.61	20241125	0.42	N	376270	500	34 억	71379	N	N	N	N
104	20250212	101143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16950	260	2	1.56	333967780	19586	110.66	16690	17840	16500	21650	11690	16690	17051.35	1.03	711	16990	16840	16700	16550	16410	16915	16625	35	4960	500	11680	10	1	6962039	1180	-8.76	6.09	12	0.28	-1935.00	2783.00	20650	20241105	-17.92	11520	20241125	47.14	20000	-15.25	20250114	16500	2.73	20250212	20650	-17.92	20241105	11520	47.14	20241125	0.42	N	376270	500	34 억	71379	N	N	N	N
105	20250212	091108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17110	420	2	2.52	179402750	10480	59.21	16690	17840	16500	21650	11690	16690	17118.58	1.03	1379	16990	16840	16700	16550	16410	16915	16625	35	4960	500	11680	10	1	6962039	1191	-8.84	6.15	12	0.15	-1935.00	2783.00	20650	20241105	-17.14	11520	20241125	48.52	20000	-14.45	20250114	16500	3.70	20250212	20650	-17.14	20241105	11520	48.52	20241125	0.42	N	376270	500	34 억	71379	N	N	N	N
106	20250211	161154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16690	40	2	0.24	291008650	17402	68.71	16650	16850	16560	21600	11660	16650	16722.94	0.97	4111	17530	17090	16840	16400	16150	16965	16275	35	4950	500	11650	10	1	6962039	1162	-8.63	6.00	12	0.25	-1935.00	2783.00	20650	20241105	-19.18	11520	20241125	44.88	20000	-16.55	20250114	16500	1.15	20250102	20650	-19.18	20241105	11520	44.88	20241125	0.41	N	376270	500	34 억	67262	N	N	N	N
107	20250211	151154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16690	40	2	0.24	281050090	16804	66.35	16650	16850	16560	21600	11660	16650	16725.19	0.97	4144	17530	17090	16840	16400	16150	16965	16275	35	4950	500	11650	10	1	6962039	1162	-8.63	6.00	12	0.24	-1935.00	2783.00	20650	20241105	-19.18	11520	20241125	44.88	20000	-16.55	20250114	16500	1.15	20250102	20650	-19.18	20241105	11520	44.88	20241125	0.41	N	376270	500	34 억	67262	N	N	N	N
108	20250211	141153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16700	50	2	0.30	231047550	13808	54.52	16650	16850	16560	21600	11660	16650	16732.88	0.97	4163	17530	17090	16840	16400	16150	16965	16275	35	4950	500	11650	10	1	6962039	1163	-8.63	6.00	12	0.20	-1935.00	2783.00	20650	20241105	-19.13	11520	20241125	44.97	20000	-16.50	20250114	16500	1.21	20250102	20650	-19.13	20241105	11520	44.97	20241125	0.41	N	376270	500	34 억	67262	N	N	N	N
109	20250211	131154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16790	140	2	0.84	205717320	12294	48.54	16650	16850	16560	21600	11660	16650	16733.15	0.97	4141	17530	17090	16840	16400	16150	16965	16275	35	4950	500	11650	10	1	6962039	1169	-8.68	6.03	12	0.18	-1935.00	2783.00	20650	20241105	-18.69	11520	20241125	45.75	20000	-16.05	20250114	16500	1.76	20250102	20650	-18.69	20241105	11520	45.75	20241125	0.41	N	376270	500	34 억	67262	N	N	N	N
110	20250211	121152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16800	150	2	0.90	192560090	11509	45.44	16650	16850	16560	21600	11660	16650	16731.26	0.97	3917	17530	17090	16840	16400	16150	16965	16275	35	4950	500	11650	10	1	6962039	1170	-8.68	6.04	12	0.17	-1935.00	2783.00	20650	20241105	-18.64	11520	20241125	45.83	20000	-16.00	20250114	16500	1.82	20250102	20650	-18.64	20241105	11520	45.83	20241125	0.41	N	376270	500	34 억	67262	N	N	N	N
111	20250211	111153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16800	150	2	0.90	182439220	10906	43.06	16650	16850	16560	21600	11660	16650	16728.33	0.97	4261	17530	17090	16840	16400	16150	16965	16275	35	4950	500	11650	10	1	6962039	1170	-8.68	6.04	12	0.16	-1935.00	2783.00	20650	20241105	-18.64	11520	20241125	45.83	20000	-16.00	20250114	16500	1.82	20250102	20650	-18.64	20241105	11520	45.83	20241125	0.41	N	376270	500	34 억	67262	N	N	N	N
112	20250211	101152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16800	150	2	0.90	147709150	8839	34.90	16650	16850	16560	21600	11660	16650	16711.07	0.97	4567	17530	17090	16840	16400	16150	16965	16275	35	4950	500	11650	10	1	6962039	1170	-8.68	6.04	12	0.13	-1935.00	2783.00	20650	20241105	-18.64	11520	20241125	45.83	20000	-16.00	20250114	16500	1.82	20250102	20650	-18.64	20241105	11520	45.83	20241125	0.41	N	376270	500	34 억	67262	N	N	N	N
113	20250211	091158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16810	160	2	0.96	110389900	6612	26.11	16650	16850	16560	21600	11660	16650	16695.39	0.97	4982	17530	17090	16840	16400	16150	16965	16275	35	4950	500	11650	10	1	6962039	1170	-8.69	6.04	12	0.09	-1935.00	2783.00	20650	20241105	-18.60	11520	20241125	45.92	20000	-15.95	20250114	16500	1.88	20250102	20650	-18.60	20241105	11520	45.92	20241125	0.41	N	376270	500	34 억	67262	N	N	N	N
114	20250210	161145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16650	-550	5	-3.20	423327100	25317	134.28	17220	17280	16590	22350	12040	17200	16721.09	0.97	-455	17913	17556	17163	16806	16413	17360	16610	35	5150	500	12040	10	1	6962039	1159	-8.60	5.98	12	0.36	-1935.00	2783.00	20650	20241105	-19.37	11520	20241125	44.53	20000	-16.75	20250114	16500	0.91	20250102	20650	-19.37	20241105	11520	44.53	20241125	0.42	N	376270	500	34 억	67719	N	N	N	N
115	20250210	151146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16650	-550	5	-3.20	410722700	24560	130.26	17220	17280	16590	22350	12040	17200	16723.24	0.97	-39	17913	17556	17163	16806	16413	17360	16610	35	5150	500	12040	10	1	6962039	1159	-8.60	5.98	12	0.35	-1935.00	2783.00	20650	20241105	-19.37	11520	20241125	44.53	20000	-16.75	20250114	16500	0.91	20250102	20650	-19.37	20241105	11520	44.53	20241125	0.42	N	376270	500	34 억	67719	N	N	N	N
116	20250210	141144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16640	-560	5	-3.26	350763090	20955	111.14	17220	17280	16590	22350	12040	17200	16738.87	0.97	766	17913	17556	17163	16806	16413	17360	16610	35	5150	500	12040	10	1	6962039	1158	-8.60	5.98	12	0.30	-1935.00	2783.00	20650	20241105	-19.42	11520	20241125	44.44	20000	-16.80	20250114	16500	0.85	20250102	20650	-19.42	20241105	11520	44.44	20241125	0.42	N	376270	500	34 억	67719	N	N	N	N
117	20250210	131148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16740	-460	5	-2.67	314386850	18771	99.56	17220	17280	16590	22350	12040	17200	16748.54	0.97	1194	17913	17556	17163	16806	16413	17360	16610	35	5150	500	12040	10	1	6962039	1165	-8.65	6.02	12	0.27	-1935.00	2783.00	20650	20241105	-18.93	11520	20241125	45.31	20000	-16.30	20250114	16500	1.45	20250102	20650	-18.93	20241105	11520	45.31	20241125	0.42	N	376270	500	34 억	67719	N	N	N	N
118	20250210	121142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16680	-520	5	-3.02	284061990	16953	89.92	17220	17280	16590	22350	12040	17200	16755.85	0.97	970	17913	17556	17163	16806	16413	17360	16610	35	5150	500	12040	10	1	6962039	1161	-8.62	5.99	12	0.24	-1935.00	2783.00	20650	20241105	-19.23	11520	20241125	44.79	20000	-16.60	20250114	16500	1.09	20250102	20650	-19.23	20241105	11520	44.79	20241125	0.42	N	376270	500	34 억	67719	N	N	N	N
119	20250210	111138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16650	-550	5	-3.20	234797390	13993	74.22	17220	17280	16590	22350	12040	17200	16779.63	0.97	1673	17913	17556	17163	16806	16413	17360	16610	35	5150	500	12040	10	1	6962039	1159	-8.60	5.98	12	0.20	-1935.00	2783.00	20650	20241105	-19.37	11520	20241125	44.53	20000	-16.75	20250114	16500	0.91	20250102	20650	-19.37	20241105	11520	44.53	20241125	0.42	N	376270	500	34 억	67719	N	N	N	N
120	20250210	101137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16820	-380	5	-2.21	193505980	11528	61.14	17220	17280	16590	22350	12040	17200	16785.74	0.97	1965	17913	17556	17163	16806	16413	17360	16610	35	5150	500	12040	10	1	6962039	1171	-8.69	6.04	12	0.17	-1935.00	2783.00	20650	20241105	-18.55	11520	20241125	46.01	20000	-15.90	20250114	16500	1.94	20250102	20650	-18.55	20241105	11520	46.01	20241125	0.42	N	376270	500	34 억	67719	N	N	N	N
121	20250210	091136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17260	60	2	0.35	10425440	606	3.21	17220	17280	17080	22350	12040	17200	17203.70	0.97	-386	17913	17556	17163	16806	16413	17360	16610	35	5150	500	12040	10	1	6962039	1202	-8.92	6.20	12	0.01	-1935.00	2783.00	20650	20241105	-16.42	11520	20241125	49.83	20000	-13.70	20250114	16500	4.61	20250102	20650	-16.42	20241105	11520	49.83	20241125	0.42	N	376270	500	34 억	67719	N	N	N	N
122	20250207	161123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17200	0	3	0.00	318994160	18749	80.17	17500	17520	16770	22350	12040	17200	17013.72	0.99	-1254	18086	17642	17346	16902	16606	17495	16755	35	5150	500	12040	10	1	6962039	1197	-8.89	6.18	12	0.27	-1935.00	2783.00	20650	20241105	-16.71	11520	20241125	49.31	20000	-14.00	20250114	16500	4.24	20250102	20650	-16.71	20241105	11520	49.31	20241125	0.41	N	376270	500	34 억	68977	N	N	N	N
123	20250207	151126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17200	0	3	0.00	310310390	18242	78.00	17500	17520	16770	22350	12040	17200	17010.77	0.99	-959	18086	17642	17346	16902	16606	17495	16755	35	5150	500	12040	10	1	6962039	1197	-8.89	6.18	12	0.26	-1935.00	2783.00	20650	20241105	-16.71	11520	20241125	49.31	20000	-14.00	20250114	16500	4.24	20250102	20650	-16.71	20241105	11520	49.31	20241125	0.41	N	376270	500	34 억	68977	N	N	N	N
124	20250207	141125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16900	-300	5	-1.74	267295160	15718	67.21	17500	17520	16770	22350	12040	17200	17005.67	0.99	-100	18086	17642	17346	16902	16606	17495	16755	35	5150	500	12040	10	1	6962039	1177	-8.73	6.07	12	0.23	-1935.00	2783.00	20650	20241105	-18.16	11520	20241125	46.70	20000	-15.50	20250114	16500	2.42	20250102	20650	-18.16	20241105	11520	46.70	20241125	0.41	N	376270	500	34 억	68977	N	N	N	N
125	20250207	131123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17090	-110	5	-0.64	233092070	13705	58.60	17500	17520	16770	22350	12040	17200	17007.81	0.99	-215	18086	17642	17346	16902	16606	17495	16755	35	5150	500	12040	10	1	6962039	1190	-8.83	6.14	12	0.20	-1935.00	2783.00	20650	20241105	-17.24	11520	20241125	48.35	20000	-14.55	20250114	16500	3.58	20250102	20650	-17.24	20241105	11520	48.35	20241125	0.41	N	376270	500	34 억	68977	N	N	N	N
126	20250207	121122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17030	-170	5	-0.99	220260060	12953	55.39	17500	17520	16770	22350	12040	17200	17004.56	0.99	272	18086	17642	17346	16902	16606	17495	16755	35	5150	500	12040	10	1	6962039	1186	-8.80	6.12	12	0.19	-1935.00	2783.00	20650	20241105	-17.53	11520	20241125	47.83	20000	-14.85	20250114	16500	3.21	20250102	20650	-17.53	20241105	11520	47.83	20241125	0.41	N	376270	500	34 억	68977	N	N	N	N
127	20250207	111120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17290	90	2	0.52	197503770	11620	49.69	17500	17520	16770	22350	12040	17200	16996.88	0.99	496	18086	17642	17346	16902	16606	17495	16755	35	5150	500	12040	10	1	6962039	1204	-8.94	6.21	12	0.17	-1935.00	2783.00	20650	20241105	-16.27	11520	20241125	50.09	20000	-13.55	20250114	16500	4.79	20250102	20650	-16.27	20241105	11520	50.09	20241125	0.41	N	376270	500	34 억	68977	N	N	N	N
128	20250207	101125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16870	-330	5	-1.92	152734910	8985	38.42	17500	17520	16770	22350	12040	17200	16998.88	0.99	704	18086	17642	17346	16902	16606	17495	16755	35	5150	500	12040	10	1	6962039	1174	-8.72	6.06	12	0.13	-1935.00	2783.00	20650	20241105	-18.31	11520	20241125	46.44	20000	-15.65	20250114	16500	2.24	20250102	20650	-18.31	20241105	11520	46.44	20241125	0.41	N	376270	500	34 억	68977	N	N	N	N
129	20250207	091131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17040	-160	5	-0.93	49852920	2899	12.40	17500	17520	17000	22350	12040	17200	17196.59	0.99	-352	18086	17642	17346	16902	16606	17495	16755	35	5150	500	12040	10	1	6962039	1186	-8.81	6.12	12	0.04	-1935.00	2783.00	20650	20241105	-17.48	11520	20241125	47.92	20000	-14.80	20250114	16500	3.27	20250102	20650	-17.48	20241105	11520	47.92	20241125	0.41	N	376270	500	34 억	68977	N	N	N	N
130	20250206	161055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17200	-360	5	-2.05	403424490	23375	71.18	17560	17790	17050	22800	12300	17560	17258.83	1.00	-390	18440	18000	17730	17290	17020	17865	17155	35	5240	500	12290	10	1	6962039	1197	-8.89	6.18	12	0.34	-1935.00	2783.00	20650	20241105	-16.71	11520	20241125	49.31	20000	-14.00	20250114	16500	4.24	20250102	20650	-16.71	20241105	11520	49.31	20241125	0.42	N	376270	500	34 억	69370	N	N	N	N
131	20250206	151101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17150	-410	5	-2.33	391530170	22682	69.07	17560	17790	17050	22800	12300	17560	17261.71	1.00	-116	18440	18000	17730	17290	17020	17865	17155	35	5240	500	12290	10	1	6962039	1194	-8.86	6.16	12	0.33	-1935.00	2783.00	20650	20241105	-16.95	11520	20241125	48.87	20000	-14.25	20250114	16500	3.94	20250102	20650	-16.95	20241105	11520	48.87	20241125	0.42	N	376270	500	34 억	69370	N	N	N	N
132	20250206	141059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17140	-420	5	-2.39	342122410	19807	60.32	17560	17790	17050	22800	12300	17560	17272.80	1.00	-527	18440	18000	17730	17290	17020	17865	17155	35	5240	500	12290	10	1	6962039	1193	-8.86	6.16	12	0.28	-1935.00	2783.00	20650	20241105	-17.00	11520	20241125	48.78	20000	-14.30	20250114	16500	3.88	20250102	20650	-17.00	20241105	11520	48.78	20241125	0.42	N	376270	500	34 억	69370	N	N	N	N
133	20250206	131056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17050	-510	5	-2.90	302152660	17476	53.22	17560	17790	17050	22800	12300	17560	17289.58	1.00	-915	18440	18000	17730	17290	17020	17865	17155	35	5240	500	12290	10	1	6962039	1187	-8.81	6.13	12	0.25	-1935.00	2783.00	20650	20241105	-17.43	11520	20241125	48.00	20000	-14.75	20250114	16500	3.33	20250102	20650	-17.43	20241105	11520	48.00	20241125	0.42	N	376270	500	34 억	69370	N	N	N	N
134	20250206	121053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17080	-480	5	-2.73	233004510	13432	40.90	17560	17790	17070	22800	12300	17560	17346.97	1.00	-1517	18440	18000	17730	17290	17020	17865	17155	35	5240	500	12290	10	1	6962039	1189	-8.83	6.14	12	0.19	-1935.00	2783.00	20650	20241105	-17.29	11520	20241125	48.26	20000	-14.60	20250114	16500	3.52	20250102	20650	-17.29	20241105	11520	48.26	20241125	0.42	N	376270	500	34 억	69370	N	N	N	N
135	20250206	111049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17130	-430	5	-2.45	200436080	11534	35.12	17560	17790	17070	22800	12300	17560	17377.85	1.00	-1094	18440	18000	17730	17290	17020	17865	17155	35	5240	500	12290	10	1	6962039	1193	-8.85	6.16	12	0.17	-1935.00	2783.00	20650	20241105	-17.05	11520	20241125	48.70	20000	-14.35	20250114	16500	3.82	20250102	20650	-17.05	20241105	11520	48.70	20241125	0.42	N	376270	500	34 억	69370	N	N	N	N
136	20250206	101049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17300	-260	5	-1.48	111152450	6347	19.33	17560	17790	17230	22800	12300	17560	17512.60	1.00	-1580	18440	18000	17730	17290	17020	17865	17155	35	5240	500	12290	10	1	6962039	1204	-8.94	6.22	12	0.09	-1935.00	2783.00	20650	20241105	-16.22	11520	20241125	50.17	20000	-13.50	20250114	16500	4.85	20250102	20650	-16.22	20241105	11520	50.17	20241125	0.42	N	376270	500	34 억	69370	N	N	N	N
137	20250206	091102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17790	230	2	1.31	19918150	1126	3.43	17560	17790	17560	22800	12300	17560	17689.30	1.00	24	18440	18000	17730	17290	17020	17865	17155	35	5240	500	12290	10	1	6962039	1239	-9.19	6.39	12	0.02	-1935.00	2783.00	20650	20241105	-13.85	11520	20241125	54.43	20000	-11.05	20250114	16500	7.82	20250102	20650	-13.85	20241105	11520	54.43	20241125	0.42	N	376270	500	34 억	69370	N	N	N	N
138	20250205	161044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17560	-610	5	-3.36	577860630	32722	125.85	18160	18170	17460	23600	12720	18170	17659.70	1.03	-2329	18890	18530	18240	17880	17590	18385	17735	35	5430	500	12710	10	1	6962039	1223	-9.07	6.31	12	0.47	-1935.00	2783.00	20650	20241105	-14.96	11520	20241125	52.43	20000	-12.20	20250114	16500	6.42	20250102	20650	-14.96	20241105	11520	52.43	20241125	0.42	N	376270	500	34 억	71709	N	N	N	N
139	20250205	151048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17560	-610	5	-3.36	556776630	31523	121.24	18160	18170	17460	23600	12720	18170	17662.55	1.03	-2225	18890	18530	18240	17880	17590	18385	17735	35	5430	500	12710	10	1	6962039	1223	-9.07	6.31	12	0.45	-1935.00	2783.00	20650	20241105	-14.96	11520	20241125	52.43	20000	-12.20	20250114	16500	6.42	20250102	20650	-14.96	20241105	11520	52.43	20241125	0.42	N	376270	500	34 억	71709	N	N	N	N
140	20250205	141048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17650	-520	5	-2.86	508744100	28794	110.74	18160	18170	17460	23600	12720	18170	17668.41	1.03	-2669	18890	18530	18240	17880	17590	18385	17735	35	5430	500	12710	10	1	6962039	1229	-9.12	6.34	12	0.41	-1935.00	2783.00	20650	20241105	-14.53	11520	20241125	53.21	20000	-11.75	20250114	16500	6.97	20250102	20650	-14.53	20241105	11520	53.21	20241125	0.42	N	376270	500	34 억	71709	N	N	N	N
141	20250205	131044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17530	-640	5	-3.52	461938090	26126	100.48	18160	18170	17480	23600	12720	18170	17681.16	1.03	-3285	18890	18530	18240	17880	17590	18385	17735	35	5430	500	12710	10	1	6962039	1220	-9.06	6.30	12	0.38	-1935.00	2783.00	20650	20241105	-15.11	11520	20241125	52.17	20000	-12.35	20250114	16500	6.24	20250102	20650	-15.11	20241105	11520	52.17	20241125	0.42	N	376270	500	34 억	71709	N	N	N	N
142	20250205	121050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17580	-590	5	-3.25	373763890	21096	81.14	18160	18170	17580	23600	12720	18170	17717.29	1.03	-2712	18890	18530	18240	17880	17590	18385	17735	35	5430	500	12710	10	1	6962039	1224	-9.09	6.32	12	0.30	-1935.00	2783.00	20650	20241105	-14.87	11520	20241125	52.60	20000	-12.10	20250114	16500	6.55	20250102	20650	-14.87	20241105	11520	52.60	20241125	0.42	N	376270	500	34 억	71709	N	N	N	N
143	20250205	111043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17700	-470	5	-2.59	212621960	11945	45.94	18160	18170	17600	23600	12720	18170	17800.08	1.03	-2794	18890	18530	18240	17880	17590	18385	17735	35	5430	500	12710	10	1	6962039	1232	-9.15	6.36	12	0.17	-1935.00	2783.00	20650	20241105	-14.29	11520	20241125	53.65	20000	-11.50	20250114	16500	7.27	20250102	20650	-14.29	20241105	11520	53.65	20241125	0.42	N	376270	500	34 억	71709	N	N	N	N
144	20250205	101054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17720	-450	5	-2.48	155552580	8719	33.53	18160	18170	17700	23600	12720	18170	17840.64	1.03	-1797	18890	18530	18240	17880	17590	18385	17735	35	5430	500	12710	10	1	6962039	1234	-9.16	6.37	12	0.13	-1935.00	2783.00	20650	20241105	-14.19	11520	20241125	53.82	20000	-11.40	20250114	16500	7.39	20250102	20650	-14.19	20241105	11520	53.82	20241125	0.42	N	376270	500	34 억	71709	N	N	N	N
145	20250205	091103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18000	-170	5	-0.94	14099720	783	3.01	18160	18170	17900	23600	12720	18170	18007.31	1.03	0	18890	18530	18240	17880	17590	18385	17735	35	5430	500	12710	10	1	6962039	1253	-9.30	6.47	12	0.01	-1935.00	2783.00	20650	20241105	-12.83	11520	20241125	56.25	20000	-10.00	20250114	16500	9.09	20250102	20650	-12.83	20241105	11520	56.25	20241125	0.42	N	376270	500	34 억	71709	N	N	N	N
146	20250204	161021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18170	-50	5	-0.27	469822670	25844	86.27	18250	18600	17950	23650	12760	18220	18179.18	0.99	2664	18973	18596	18103	17726	17233	18350	17480	35	5430	500	12750	10	1	6962039	1265	-9.39	6.53	12	0.37	-1935.00	2783.00	20650	20241105	-12.01	11520	20241125	57.73	20000	-9.15	20250114	16500	10.12	20250102	20650	-12.01	20241105	11520	57.73	20241125	0.43	N	376270	500	34 억	69049	N	N	N	N
147	20250204	151036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18140	-80	5	-0.44	451052470	24804	82.80	18250	18600	17950	23650	12760	18220	18184.67	0.99	2596	18973	18596	18103	17726	17233	18350	17480	35	5430	500	12750	10	1	6962039	1263	-9.37	6.52	12	0.36	-1935.00	2783.00	20650	20241105	-12.15	11520	20241125	57.47	20000	-9.30	20250114	16500	9.94	20250102	20650	-12.15	20241105	11520	57.47	20241125	0.43	N	376270	500	34 억	69049	N	N	N	N
148	20250204	141034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17980	-240	5	-1.32	383172460	21039	70.23	18250	18600	17980	23650	12760	18220	18212.48	0.99	2842	18973	18596	18103	17726	17233	18350	17480	35	5430	500	12750	10	1	6962039	1252	-9.29	6.46	12	0.30	-1935.00	2783.00	20650	20241105	-12.93	11520	20241125	56.08	20000	-10.10	20250114	16500	8.97	20250102	20650	-12.93	20241105	11520	56.08	20241125	0.43	N	376270	500	34 억	69049	N	N	N	N
149	20250204	131037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18180	-40	5	-0.22	278175480	15212	50.78	18250	18600	17990	23650	12760	18220	18286.58	0.99	3803	18973	18596	18103	17726	17233	18350	17480	35	5430	500	12750	10	1	6962039	1266	-9.40	6.53	12	0.22	-1935.00	2783.00	20650	20241105	-11.96	11520	20241125	57.81	20000	-9.10	20250114	16500	10.18	20250102	20650	-11.96	20241105	11520	57.81	20241125	0.43	N	376270	500	34 억	69049	N	N	N	N
150	20250204	121049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18200	-20	5	-0.11	243969220	13322	44.47	18250	18600	17990	23650	12760	18220	18313.26	0.99	4056	18973	18596	18103	17726	17233	18350	17480	35	5430	500	12750	10	1	6962039	1267	-9.41	6.54	12	0.19	-1935.00	2783.00	20650	20241105	-11.86	11520	20241125	57.99	20000	-9.00	20250114	16500	10.30	20250102	20650	-11.86	20241105	11520	57.99	20241125	0.43	N	376270	500	34 억	69049	N	N	N	N
151	20250204	111029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18120	-100	5	-0.55	227105710	12393	41.37	18250	18600	17990	23650	12760	18220	18325.32	0.99	3953	18973	18596	18103	17726	17233	18350	17480	35	5430	500	12750	10	1	6962039	1262	-9.36	6.51	12	0.18	-1935.00	2783.00	20650	20241105	-12.25	11520	20241125	57.29	20000	-9.40	20250114	16500	9.82	20250102	20650	-12.25	20241105	11520	57.29	20241125	0.43	N	376270	500	34 억	69049	N	N	N	N
152	20250204	101032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18300	80	2	0.44	146438840	7944	26.52	18250	18600	18250	23650	12760	18220	18433.89	0.99	2975	18973	18596	18103	17726	17233	18350	17480	35	5430	500	12750	10	1	6962039	1274	-9.46	6.58	12	0.11	-1935.00	2783.00	20650	20241105	-11.38	11520	20241125	58.85	20000	-8.50	20250114	16500	10.91	20250102	20650	-11.38	20241105	11520	58.85	20241125	0.43	N	376270	500	34 억	69049	N	N	N	N
153	20250204	091032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18550	330	2	1.81	39349620	2138	7.14	18250	18550	18250	23650	12760	18220	18404.87	0.99	1700	18973	18596	18103	17726	17233	18350	17480	35	5430	500	12750	10	1	6962039	1291	-9.59	6.67	12	0.03	-1935.00	2783.00	20650	20241105	-10.17	11520	20241125	61.02	20000	-7.25	20250114	16500	12.42	20250102	20650	-10.17	20241105	11520	61.02	20241125	0.43	N	376270	500	34 억	69049	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History