KissMeData/080160/price/prices-20250201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

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

66 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9910	-260	5	-2.56	542819140	54348	78.12	10010	10210	9900	13220	7120	10170	9987.90	11.82	-16241	10310	10240	10120	10050	9930	10275	10085	95	3050	500	7520	10	1	18900000	1873	18.22	1.92	12	0.29	544.00	5167.00	17670	20240219	-43.92	8980	20241115	10.36	10400	-4.71	20250221	9210	7.60	20250210	17100	-42.05	20240418	8980	10.36	20241115	0.53	N	080160	500	94 억	2234106	N	N	0	N	N
3	20250228	150721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9910	-260	5	-2.56	516220560	51664	74.26	10010	10210	9900	13220	7120	10170	9991.88	11.82	-14515	10310	10240	10120	10050	9930	10275	10085	95	3050	500	7520	10	1	18900000	1873	18.22	1.92	12	0.27	544.00	5167.00	17670	20240219	-43.92	8980	20241115	10.36	10400	-4.71	20250221	9210	7.60	20250210	17100	-42.05	20240418	8980	10.36	20241115	0.53	N	080160	500	94 억	2234106	N	N	0	N	N
4	20250228	140723	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9940	-230	5	-2.26	467422570	46741	67.18	10010	10210	9900	13220	7120	10170	10000.27	11.82	-13639	10310	10240	10120	10050	9930	10275	10085	95	3050	500	7520	10	1	18900000	1879	18.27	1.92	12	0.25	544.00	5167.00	17670	20240219	-43.75	8980	20241115	10.69	10400	-4.42	20250221	9210	7.93	20250210	17100	-41.87	20240418	8980	10.69	20241115	0.53	N	080160	500	94 억	2234106	N	N	0	N	N
5	20250228	130719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9920	-250	5	-2.46	430228780	42992	61.79	10010	10210	9900	13220	7120	10170	10007.18	11.82	-12157	10310	10240	10120	10050	9930	10275	10085	95	3050	500	7520	10	1	18900000	1875	18.24	1.92	12	0.23	544.00	5167.00	17670	20240219	-43.86	8980	20241115	10.47	10400	-4.62	20250221	9210	7.71	20250210	17100	-41.99	20240418	8980	10.47	20241115	0.53	N	080160	500	94 억	2234106	N	N	0	N	N
6	20250228	120717	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	-240	5	-2.36	366872770	36600	52.61	10010	10210	9930	13220	7120	10170	10023.85	11.82	-11249	10310	10240	10120	10050	9930	10275	10085	95	3050	500	7520	10	1	18900000	1877	18.25	1.92	12	0.19	544.00	5167.00	17670	20240219	-43.80	8980	20241115	10.58	10400	-4.52	20250221	9210	7.82	20250210	17100	-41.93	20240418	8980	10.58	20241115	0.53	N	080160	500	94 억	2234106	N	N	0	N	N
7	20250228	110717	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10010	-160	5	-1.57	272598460	27142	39.01	10010	10210	9950	13220	7120	10170	10043.42	11.82	-4552	10310	10240	10120	10050	9930	10275	10085	95	3050	500	7520	10	1	18900000	1892	18.40	1.94	12	0.14	544.00	5167.00	17670	20240219	-43.35	8980	20241115	11.47	10400	-3.75	20250221	9210	8.69	20250210	17100	-41.46	20240418	8980	11.47	20241115	0.53	N	080160	500	94 억	2234106	N	N	0	N	N
8	20250228	100716	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10040	-130	5	-1.28	185495350	18437	26.50	10010	10210	9950	13220	7120	10170	10061.04	11.82	-49	10310	10240	10120	10050	9930	10275	10085	95	3050	500	7520	10	1	18900000	1898	18.46	1.94	12	0.10	544.00	5167.00	17670	20240219	-43.18	8980	20241115	11.80	10400	-3.46	20250221	9210	9.01	20250210	17100	-41.29	20240418	8980	11.80	20241115	0.53	N	080160	500	94 억	2234106	N	N	0	N	N
9	20250228	090719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10040	-130	5	-1.28	80666090	8042	11.56	10010	10210	9950	13220	7120	10170	10030.60	11.82	-447	10310	10240	10120	10050	9930	10275	10085	95	3050	500	7520	10	1	18900000	1898	18.46	1.94	12	0.04	544.00	5167.00	17670	20240219	-43.18	8980	20241115	11.80	10400	-3.46	20250221	9210	9.01	20250210	17100	-41.29	20240418	8980	11.80	20241115	0.53	N	080160	500	94 억	2234106	N	N	0	N	N
10	20250227	160712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10170	100	2	0.99	701593390	69300	149.53	10110	10190	10000	13090	7050	10070	10123.97	11.80	10515	10230	10150	10010	9930	9790	10190	9970	95	3020	500	7450	10	1	18900000	1922	18.69	1.97	12	0.37	544.00	5167.00	17670	20240219	-42.44	8980	20241115	13.25	10400	-2.21	20250221	9210	10.42	20250210	17100	-40.53	20240418	8980	13.25	20241115	0.59	N	080160	500	94 억	2230292	N	N	0	N	N
11	20250227	150710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10160	90	2	0.89	628925450	62157	134.12	10110	10180	10000	13090	7050	10070	10118.34	11.80	10399	10230	10150	10010	9930	9790	10190	9970	95	3020	500	7450	10	1	18900000	1920	18.68	1.97	12	0.33	544.00	5167.00	17670	20240219	-42.50	8980	20241115	13.14	10400	-2.31	20250221	9210	10.31	20250210	17100	-40.58	20240418	8980	13.14	20241115	0.59	N	080160	500	94 억	2230292	N	N	0	N	N
12	20250227	140713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10140	70	2	0.70	538401580	53233	114.86	10110	10180	10000	13090	7050	10070	10114.06	11.80	9595	10230	10150	10010	9930	9790	10190	9970	95	3020	500	7450	10	1	18900000	1916	18.64	1.96	12	0.28	544.00	5167.00	17670	20240219	-42.61	8980	20241115	12.92	10400	-2.50	20250221	9210	10.10	20250210	17100	-40.70	20240418	8980	12.92	20241115	0.59	N	080160	500	94 억	2230292	N	N	0	N	N
13	20250227	130711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10160	90	2	0.89	474489080	46936	101.27	10110	10180	10000	13090	7050	10070	10109.28	11.80	10791	10230	10150	10010	9930	9790	10190	9970	95	3020	500	7450	10	1	18900000	1920	18.68	1.97	12	0.25	544.00	5167.00	17670	20240219	-42.50	8980	20241115	13.14	10400	-2.31	20250221	9210	10.31	20250210	17100	-40.58	20240418	8980	13.14	20241115	0.59	N	080160	500	94 억	2230292	N	N	0	N	N
14	20250227	120709	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10090	20	2	0.20	341314960	33793	72.91	10110	10180	10000	13090	7050	10070	10100.17	11.80	2096	10230	10150	10010	9930	9790	10190	9970	95	3020	500	7450	10	1	18900000	1907	18.55	1.95	12	0.18	544.00	5167.00	17670	20240219	-42.90	8980	20241115	12.36	10400	-2.98	20250221	9210	9.55	20250210	17100	-40.99	20240418	8980	12.36	20241115	0.59	N	080160	500	94 억	2230292	N	N	0	N	N
15	20250227	110715	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10070	0	3	0.00	294280430	29137	62.87	10110	10180	10000	13090	7050	10070	10099.89	11.80	766	10230	10150	10010	9930	9790	10190	9970	95	3020	500	7450	10	1	18900000	1903	18.51	1.95	12	0.15	544.00	5167.00	17670	20240219	-43.01	8980	20241115	12.14	10400	-3.17	20250221	9210	9.34	20250210	17100	-41.11	20240418	8980	12.14	20241115	0.59	N	080160	500	94 억	2230292	N	N	0	N	N
16	20250227	100734	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10140	70	2	0.70	188472980	18683	40.31	10110	10160	10000	13090	7050	10070	10087.94	11.80	1929	10230	10150	10010	9930	9790	10190	9970	95	3020	500	7450	10	1	18900000	1916	18.64	1.96	12	0.10	544.00	5167.00	17670	20240219	-42.61	8980	20241115	12.92	10400	-2.50	20250221	9210	10.10	20250210	17100	-40.70	20240418	8980	12.92	20241115	0.59	N	080160	500	94 억	2230292	N	N	0	N	N
17	20250227	090736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10020	-50	5	-0.50	70236520	6986	15.07	10110	10120	10010	13090	7050	10070	10053.90	11.80	-1177	10230	10150	10010	9930	9790	10190	9970	95	3020	500	7450	10	1	18900000	1894	18.42	1.94	12	0.04	544.00	5167.00	17670	20240219	-43.29	8980	20241115	11.58	10400	-3.65	20250221	9210	8.79	20250210	17100	-41.40	20240418	8980	11.58	20241115	0.59	N	080160	500	94 억	2230292	N	N	0	N	N
18	20250226	160711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10070	180	2	1.82	462485510	46224	102.15	9890	10090	9870	12850	6930	9890	10004.93	11.79	6460	10076	9982	9916	9822	9756	9950	9790	95	2960	500	7310	10	1	18900000	1903	18.51	1.95	12	0.24	544.00	5167.00	17740	20240215	-43.24	8980	20241115	12.14	10400	-3.17	20250221	9210	9.34	20250210	17170	-41.35	20240226	8980	12.14	20241115	0.69	N	080160	500	94 억	2228689	N	N	232	N	N
19	20250226	150714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10050	160	2	1.62	440571930	44046	97.34	9890	10090	9870	12850	6930	9890	10002.54	11.79	6483	10076	9982	9916	9822	9756	9950	9790	95	2960	500	7310	10	1	18900000	1899	18.47	1.95	12	0.23	544.00	5167.00	17740	20240215	-43.35	8980	20241115	11.92	10400	-3.37	20250221	9210	9.12	20250210	17170	-41.47	20240226	8980	11.92	20241115	0.69	N	080160	500	94 억	2228689	N	N	232	N	N
20	20250226	140713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10030	140	2	1.42	403244710	40333	89.13	9890	10090	9870	12850	6930	9890	9997.89	11.79	6489	10076	9982	9916	9822	9756	9950	9790	95	2960	500	7310	10	1	18900000	1896	18.44	1.94	12	0.21	544.00	5167.00	17740	20240215	-43.46	8980	20241115	11.69	10400	-3.56	20250221	9210	8.90	20250210	17170	-41.58	20240226	8980	11.69	20241115	0.69	N	080160	500	94 억	2228689	N	N	232	N	N
21	20250226	130711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10030	140	2	1.42	365877200	36617	80.92	9890	10090	9870	12850	6930	9890	9992.00	11.79	8319	10076	9982	9916	9822	9756	9950	9790	95	2960	500	7310	10	1	18900000	1896	18.44	1.94	12	0.19	544.00	5167.00	17740	20240215	-43.46	8980	20241115	11.69	10400	-3.56	20250221	9210	8.90	20250210	17170	-41.58	20240226	8980	11.69	20241115	0.69	N	080160	500	94 억	2228689	N	N	232	N	N
22	20250226	120712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10030	140	2	1.42	357927330	35824	79.17	9890	10090	9870	12850	6930	9890	9991.27	11.79	8054	10076	9982	9916	9822	9756	9950	9790	95	2960	500	7310	10	1	18900000	1896	18.44	1.94	12	0.19	544.00	5167.00	17740	20240215	-43.46	8980	20241115	11.69	10400	-3.56	20250221	9210	8.90	20250210	17170	-41.58	20240226	8980	11.69	20241115	0.69	N	080160	500	94 억	2228689	N	N	232	N	N
23	20250226	110711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10030	140	2	1.42	297149780	29788	65.83	9890	10050	9870	12850	6930	9890	9975.49	11.79	10713	10076	9982	9916	9822	9756	9950	9790	95	2960	500	7310	10	1	18900000	1896	18.44	1.94	12	0.16	544.00	5167.00	17740	20240215	-43.46	8980	20241115	11.69	10400	-3.56	20250221	9210	8.90	20250210	17170	-41.58	20240226	8980	11.69	20241115	0.69	N	080160	500	94 억	2228689	N	N	232	N	N
24	20250226	100709	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10010	120	2	1.21	162096340	16292	36.00	9890	10010	9870	12850	6930	9890	9949.44	11.79	2466	10076	9982	9916	9822	9756	9950	9790	95	2960	500	7310	10	1	18900000	1892	18.40	1.94	12	0.09	544.00	5167.00	17740	20240215	-43.57	8980	20241115	11.47	10400	-3.75	20250221	9210	8.69	20250210	17170	-41.70	20240226	8980	11.47	20241115	0.69	N	080160	500	94 억	2228689	N	N	232	N	N
25	20250226	090716	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9920	30	2	0.30	30064820	3029	6.69	9890	9970	9870	12850	6930	9890	9925.66	11.79	127	10076	9982	9916	9822	9756	9950	9790	95	2960	500	7310	10	1	18900000	1875	18.24	1.92	12	0.02	544.00	5167.00	17740	20240215	-44.08	8980	20241115	10.47	10400	-4.62	20250221	9210	7.71	20250210	17170	-42.22	20240226	8980	10.47	20241115	0.69	N	080160	500	94 억	2228689	N	N	232	N	N
26	20250225	160706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9890	-120	5	-1.20	447616630	45146	48.49	9950	10010	9850	13010	7010	10010	9914.87	11.81	898	10316	10162	10006	9852	9696	10085	9775	95	3000	500	7400	10	1	18900000	1869	18.18	1.91	12	0.24	544.00	5167.00	17760	20240214	-44.31	8980	20241115	10.13	10400	-4.90	20250221	9210	7.38	20250210	17170	-42.40	20240226	8980	10.13	20241115	0.72	N	080160	500	94 억	2232162	N	N	232	N	N
27	20250225	150707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9900	-110	5	-1.10	429204480	43286	46.49	9950	10010	9850	13010	7010	10010	9915.55	11.81	1062	10316	10162	10006	9852	9696	10085	9775	95	3000	500	7400	10	1	18900000	1871	18.20	1.92	12	0.23	544.00	5167.00	17760	20240214	-44.26	8980	20241115	10.24	10400	-4.81	20250221	9210	7.49	20250210	17170	-42.34	20240226	8980	10.24	20241115	0.72	N	080160	500	94 억	2232162	N	N	1	N	N
28	20250225	140706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9940	-70	5	-0.70	272143680	27419	29.45	9950	10010	9850	13010	7010	10010	9925.37	11.81	2158	10316	10162	10006	9852	9696	10085	9775	95	3000	500	7400	10	1	18900000	1879	18.27	1.92	12	0.15	544.00	5167.00	17760	20240214	-44.03	8980	20241115	10.69	10400	-4.42	20250221	9210	7.93	20250210	17170	-42.11	20240226	8980	10.69	20241115	0.72	N	080160	500	94 억	2232162	N	N	1	N	N
29	20250225	130709	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9950	-60	5	-0.60	224969970	22669	24.35	9950	10010	9850	13010	7010	10010	9924.12	11.81	2380	10316	10162	10006	9852	9696	10085	9775	95	3000	500	7400	10	1	18900000	1881	18.29	1.93	12	0.12	544.00	5167.00	17760	20240214	-43.98	8980	20241115	10.80	10400	-4.33	20250221	9210	8.03	20250210	17170	-42.05	20240226	8980	10.80	20241115	0.72	N	080160	500	94 억	2232162	N	N	1	N	N
30	20250225	120704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9940	-70	5	-0.70	205110020	20671	22.20	9950	10010	9850	13010	7010	10010	9922.60	11.81	2542	10316	10162	10006	9852	9696	10085	9775	95	3000	500	7400	10	1	18900000	1879	18.27	1.92	12	0.11	544.00	5167.00	17760	20240214	-44.03	8980	20241115	10.69	10400	-4.42	20250221	9210	7.93	20250210	17170	-42.11	20240226	8980	10.69	20241115	0.72	N	080160	500	94 억	2232162	N	N	1	N	N
31	20250225	110706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9970	-40	5	-0.40	188262530	18978	20.38	9950	10010	9850	13010	7010	10010	9920.04	11.81	2522	10316	10162	10006	9852	9696	10085	9775	95	3000	500	7400	10	1	18900000	1884	18.33	1.93	12	0.10	544.00	5167.00	17760	20240214	-43.86	8980	20241115	11.02	10400	-4.13	20250221	9210	8.25	20250210	17170	-41.93	20240226	8980	11.02	20241115	0.72	N	080160	500	94 억	2232162	N	N	1	N	N
32	20250225	100705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	-80	5	-0.80	138979840	14018	15.06	9950	10010	9850	13010	7010	10010	9914.38	11.81	247	10316	10162	10006	9852	9696	10085	9775	95	3000	500	7400	10	1	18900000	1877	18.25	1.92	12	0.07	544.00	5167.00	17760	20240214	-44.09	8980	20241115	10.58	10400	-4.52	20250221	9210	7.82	20250210	17170	-42.17	20240226	8980	10.58	20241115	0.72	N	080160	500	94 억	2232162	N	N	1	N	N
33	20250225	090710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9880	-130	5	-1.30	32494310	3272	3.51	9950	10010	9880	13010	7010	10010	9931.02	11.81	533	10316	10162	10006	9852	9696	10085	9775	95	3000	500	7400	10	1	18900000	1867	18.16	1.91	12	0.02	544.00	5167.00	17760	20240214	-44.37	8980	20241115	10.02	10400	-5.00	20250221	9210	7.27	20250210	17170	-42.46	20240226	8980	10.02	20241115	0.72	N	080160	500	94 억	2232162	N	N	1	N	N
34	20250224	160702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10010	-160	5	-1.57	919986730	92691	102.51	10160	10160	9850	13220	7120	10170	9925.24	11.87	-2460	10510	10340	10230	10060	9950	10285	10005	95	3050	500	7520	10	1	18900000	1892	18.40	1.94	12	0.49	544.00	5167.00	17760	20240214	-43.64	8980	20241115	11.47	10400	-3.75	20250221	9210	8.69	20250210	17170	-41.70	20240226	8980	11.47	20241115	0.57	N	080160	500	94 억	2244304	N	N	1	N	N
35	20250224	150701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10000	-170	5	-1.67	891375380	89826	99.34	10160	10160	9850	13220	7120	10170	9923.36	11.87	-2350	10510	10340	10230	10060	9950	10285	10005	95	3050	500	7520	10	1	18900000	1890	18.38	1.94	12	0.48	544.00	5167.00	17760	20240214	-43.69	8980	20241115	11.36	10400	-3.85	20250221	9210	8.58	20250210	17170	-41.76	20240226	8980	11.36	20241115	0.57	N	080160	500	94 억	2244304	N	N	0	N	N
36	20250224	140700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9960	-210	5	-2.06	775423040	78212	86.49	10160	10160	9850	13220	7120	10170	9914.37	11.87	-3145	10510	10340	10230	10060	9950	10285	10005	95	3050	500	7520	10	1	18900000	1882	18.31	1.93	12	0.41	544.00	5167.00	17760	20240214	-43.92	8980	20241115	10.91	10400	-4.23	20250221	9210	8.14	20250210	17170	-41.99	20240226	8980	10.91	20241115	0.57	N	080160	500	94 억	2244304	N	N	0	N	N
37	20250224	130702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9940	-230	5	-2.26	755448420	76204	84.27	10160	10160	9850	13220	7120	10170	9913.50	11.87	-2699	10510	10340	10230	10060	9950	10285	10005	95	3050	500	7520	10	1	18900000	1879	18.27	1.92	12	0.40	544.00	5167.00	17760	20240214	-44.03	8980	20241115	10.69	10400	-4.42	20250221	9210	7.93	20250210	17170	-42.11	20240226	8980	10.69	20241115	0.57	N	080160	500	94 억	2244304	N	N	0	N	N
38	20250224	120659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	-240	5	-2.36	739567500	74604	82.50	10160	10160	9850	13220	7120	10170	9913.24	11.87	-2557	10510	10340	10230	10060	9950	10285	10005	95	3050	500	7520	10	1	18900000	1877	18.25	1.92	12	0.39	544.00	5167.00	17760	20240214	-44.09	8980	20241115	10.58	10400	-4.52	20250221	9210	7.82	20250210	17170	-42.17	20240226	8980	10.58	20241115	0.57	N	080160	500	94 억	2244304	N	N	0	N	N
39	20250224	110657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	-240	5	-2.36	611555750	61711	68.25	10160	10160	9850	13220	7120	10170	9910.00	11.87	-8801	10510	10340	10230	10060	9950	10285	10005	95	3050	500	7520	10	1	18900000	1877	18.25	1.92	12	0.33	544.00	5167.00	17760	20240214	-44.09	8980	20241115	10.58	10400	-4.52	20250221	9210	7.82	20250210	17170	-42.17	20240226	8980	10.58	20241115	0.57	N	080160	500	94 억	2244304	N	N	0	N	N
40	20250224	100657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9890	-280	5	-2.75	373298170	37604	41.59	10160	10160	9850	13220	7120	10170	9927.09	11.87	-4170	10510	10340	10230	10060	9950	10285	10005	95	3050	500	7520	10	1	18900000	1869	18.18	1.91	12	0.20	544.00	5167.00	17760	20240214	-44.31	8980	20241115	10.13	10400	-4.90	20250221	9210	7.38	20250210	17170	-42.40	20240226	8980	10.13	20241115	0.57	N	080160	500	94 억	2244304	N	N	0	N	N
41	20250224	090703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	-240	5	-2.36	71845870	7193	7.95	10160	10160	9920	13220	7120	10170	9988.30	11.87	-3603	10510	10340	10230	10060	9950	10285	10005	95	3050	500	7520	10	1	18900000	1877	18.25	1.92	12	0.04	544.00	5167.00	17760	20240214	-44.09	8980	20241115	10.58	10400	-4.52	20250221	9210	7.82	20250210	17170	-42.17	20240226	8980	10.58	20241115	0.57	N	080160	500	94 억	2244304	N	N	0	N	N
42	20250221	160656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10170	-80	5	-0.78	921341990	89996	28.01	10400	10400	10120	13320	7180	10250	10237.59	11.89	-3685	10603	10426	10193	10016	9783	10515	10105	95	3070	500	7580	10	1	18900000	1922	18.69	1.97	12	0.48	544.00	5167.00	17760	20240214	-42.74	8980	20241115	13.25	10400	-2.21	20250221	9210	10.42	20250210	17360	-41.42	20240222	8980	13.25	20241115	0.58	N	080160	500	94 억	2247583	N	N	37	N	N
43	20250221	150659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10130	-120	5	-1.17	898394370	87734	27.31	10400	10400	10120	13320	7180	10250	10239.98	11.89	-2992	10603	10426	10193	10016	9783	10515	10105	95	3070	500	7580	10	1	18900000	1915	18.62	1.96	12	0.46	544.00	5167.00	17760	20240214	-42.96	8980	20241115	12.81	10400	-2.60	20250221	9210	9.99	20250210	17360	-41.65	20240222	8980	12.81	20241115	0.58	N	080160	500	94 억	2247583	N	N	37	N	N
44	20250221	140659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10150	-100	5	-0.98	834734950	81455	25.35	10400	10400	10130	13320	7180	10250	10247.80	11.89	-4111	10603	10426	10193	10016	9783	10515	10105	95	3070	500	7580	10	1	18900000	1918	18.66	1.96	12	0.43	544.00	5167.00	17760	20240214	-42.85	8980	20241115	13.03	10400	-2.40	20250221	9210	10.21	20250210	17360	-41.53	20240222	8980	13.03	20241115	0.58	N	080160	500	94 억	2247583	N	N	37	N	N
45	20250221	130657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10170	-80	5	-0.78	744641090	72588	22.59	10400	10400	10150	13320	7180	10250	10258.46	11.89	-3172	10603	10426	10193	10016	9783	10515	10105	95	3070	500	7580	10	1	18900000	1922	18.69	1.97	12	0.38	544.00	5167.00	17760	20240214	-42.74	8980	20241115	13.25	10400	-2.21	20250221	9210	10.42	20250210	17360	-41.42	20240222	8980	13.25	20241115	0.58	N	080160	500	94 억	2247583	N	N	37	N	N
46	20250221	120658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10200	-50	5	-0.49	697394460	67944	21.15	10400	10400	10150	13320	7180	10250	10264.25	11.89	-2703	10603	10426	10193	10016	9783	10515	10105	95	3070	500	7580	10	1	18900000	1928	18.75	1.97	12	0.36	544.00	5167.00	17760	20240214	-42.57	8980	20241115	13.59	10400	-1.92	20250221	9210	10.75	20250210	17360	-41.24	20240222	8980	13.59	20241115	0.58	N	080160	500	94 억	2247583	N	N	37	N	N
47	20250221	110655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10190	-60	5	-0.59	664076640	64672	20.13	10400	10400	10150	13320	7180	10250	10268.38	11.89	-2802	10603	10426	10193	10016	9783	10515	10105	95	3070	500	7580	10	1	18900000	1926	18.73	1.97	12	0.34	544.00	5167.00	17760	20240214	-42.62	8980	20241115	13.47	10400	-2.02	20250221	9210	10.64	20250210	17360	-41.30	20240222	8980	13.47	20241115	0.58	N	080160	500	94 억	2247583	N	N	37	N	N
48	20250221	100657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10190	-60	5	-0.59	590469060	57436	17.88	10400	10400	10170	13320	7180	10250	10280.47	11.89	-2548	10603	10426	10193	10016	9783	10515	10105	95	3070	500	7580	10	1	18900000	1926	18.73	1.97	12	0.30	544.00	5167.00	17760	20240214	-42.62	8980	20241115	13.47	10400	-2.02	20250221	9210	10.64	20250210	17360	-41.30	20240222	8980	13.47	20241115	0.58	N	080160	500	94 억	2247583	N	N	37	N	N
49	20250221	090658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10280	30	2	0.29	170620940	16540	5.15	10400	10400	10250	13320	7180	10250	10315.66	11.89	-5232	10603	10426	10193	10016	9783	10515	10105	95	3070	500	7580	10	1	18900000	1943	18.90	1.99	12	0.09	544.00	5167.00	17760	20240214	-42.12	8980	20241115	14.48	10400	-1.15	20250221	9210	11.62	20250210	17360	-40.78	20240222	8980	14.48	20241115	0.58	N	080160	500	94 억	2247583	N	N	37	N	N
50	20250220	160654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10250	450	2	4.59	3240410340	318066	522.49	10030	10370	9960	12740	6860	9800	10187.84	11.54	65907	9860	9830	9770	9740	9680	9845	9755	95	2940	500	7250	10	1	18900000	1937	18.84	1.98	12	1.68	544.00	5167.00	17760	20240214	-42.29	8980	20241115	14.14	10380	-1.25	20250213	9210	11.29	20250210	17460	-41.29	20240220	8980	14.14	20241115	0.60	N	080160	500	94 억	2180871	N	N	37	N	N
51	20250220	150655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10250	450	2	4.59	3128463330	307144	504.55	10030	10370	9960	12740	6860	9800	10185.66	11.54	64195	9860	9830	9770	9740	9680	9845	9755	95	2940	500	7250	10	1	18900000	1937	18.84	1.98	12	1.63	544.00	5167.00	17760	20240214	-42.29	8980	20241115	14.14	10380	-1.25	20250213	9210	11.29	20250210	17460	-41.29	20240220	8980	14.14	20241115	0.60	N	080160	500	94 억	2180871	N	N	306	N	N
52	20250220	140656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10220	420	2	4.29	2906779150	285494	468.98	10030	10370	9960	12740	6860	9800	10181.58	11.54	65457	9860	9830	9770	9740	9680	9845	9755	95	2940	500	7250	10	1	18900000	1932	18.79	1.98	12	1.51	544.00	5167.00	17760	20240214	-42.45	8980	20241115	13.81	10380	-1.54	20250213	9210	10.97	20250210	17460	-41.47	20240220	8980	13.81	20241115	0.60	N	080160	500	94 억	2180871	N	N	306	N	N
53	20250220	130653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10230	430	2	4.39	2709445310	266160	437.22	10030	10370	9960	12740	6860	9800	10179.76	11.54	66042	9860	9830	9770	9740	9680	9845	9755	95	2940	500	7250	10	1	18900000	1933	18.81	1.98	12	1.41	544.00	5167.00	17760	20240214	-42.40	8980	20241115	13.92	10380	-1.45	20250213	9210	11.07	20250210	17460	-41.41	20240220	8980	13.92	20241115	0.60	N	080160	500	94 억	2180871	N	N	306	N	N
54	20250220	120654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10320	520	2	5.31	2344795420	230537	378.71	10030	10370	9960	12740	6860	9800	10171.02	11.54	65515	9860	9830	9770	9740	9680	9845	9755	95	2940	500	7250	10	1	18900000	1950	18.97	2.00	12	1.22	544.00	5167.00	17760	20240214	-41.89	8980	20241115	14.92	10380	-0.58	20250213	9210	12.05	20250210	17460	-40.89	20240220	8980	14.92	20241115	0.60	N	080160	500	94 억	2180871	N	N	306	N	N
55	20250220	110654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10280	480	2	4.90	1773977610	175164	287.74	10030	10290	9960	12740	6860	9800	10127.52	11.54	42099	9860	9830	9770	9740	9680	9845	9755	95	2940	500	7250	10	1	18900000	1943	18.90	1.99	12	0.93	544.00	5167.00	17760	20240214	-42.12	8980	20241115	14.48	10380	-0.96	20250213	9210	11.62	20250210	17460	-41.12	20240220	8980	14.48	20241115	0.60	N	080160	500	94 억	2180871	N	N	306	N	N
56	20250220	100653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10040	240	2	2.45	1030005190	102082	167.69	10030	10230	9960	12740	6860	9800	10089.98	11.54	15271	9860	9830	9770	9740	9680	9845	9755	95	2940	500	7250	10	1	18900000	1898	18.46	1.94	12	0.54	544.00	5167.00	17760	20240214	-43.47	8980	20241115	11.80	10380	-3.28	20250213	9210	9.01	20250210	17460	-42.50	20240220	8980	11.80	20241115	0.60	N	080160	500	94 억	2180871	N	N	306	N	N
57	20250220	090657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9990	190	2	1.94	390144970	38653	63.50	10030	10230	9960	12740	6860	9800	10093.52	11.54	369	9860	9830	9770	9740	9680	9845	9755	95	2940	500	7250	10	1	18900000	1888	18.36	1.93	12	0.20	544.00	5167.00	17760	20240214	-43.75	8980	20241115	11.25	10380	-3.76	20250213	9210	8.47	20250210	17460	-42.78	20240220	8980	11.25	20241115	0.60	N	080160	500	94 억	2180871	N	N	306	N	N
58	20250219	160652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9800	50	2	0.51	592993290	60779	147.23	9770	9800	9710	12670	6830	9750	9756.52	11.45	24780	9890	9820	9730	9660	9570	9775	9615	95	2920	500	7210	10	1	18900000	1852	18.01	1.90	12	0.32	544.00	5167.00	17760	20240214	-44.82	8980	20241115	9.13	10380	-5.59	20250213	9210	6.41	20250210	17670	-44.54	20240219	8980	9.13	20241115	0.59	N	080160	500	94 억	2163837	N	N	306	N	N
59	20250219	150654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	30	2	0.31	552152430	56609	137.12	9770	9790	9710	12670	6830	9750	9753.79	11.45	23421	9890	9820	9730	9660	9570	9775	9615	95	2920	500	7210	10	1	18900000	1848	17.98	1.89	12	0.30	544.00	5167.00	17760	20240214	-44.93	8980	20241115	8.91	10380	-5.78	20250213	9210	6.19	20250210	17670	-44.65	20240219	8980	8.91	20241115	0.59	N	080160	500	94 억	2163837	N	N	0	N	N
60	20250219	140651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	10	2	0.10	479497600	49162	119.09	9770	9790	9710	12670	6830	9750	9753.42	11.45	21324	9890	9820	9730	9660	9570	9775	9615	95	2920	500	7210	10	1	18900000	1845	17.94	1.89	12	0.26	544.00	5167.00	17760	20240214	-45.05	8980	20241115	8.69	10380	-5.97	20250213	9210	5.97	20250210	17670	-44.77	20240219	8980	8.69	20241115	0.59	N	080160	500	94 억	2163837	N	N	0	N	N
61	20250219	130652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	0	3	0.00	436549330	44755	108.41	9770	9790	9710	12670	6830	9750	9754.20	11.45	20524	9890	9820	9730	9660	9570	9775	9615	95	2920	500	7210	10	1	18900000	1843	17.92	1.89	12	0.24	544.00	5167.00	17760	20240214	-45.10	8980	20241115	8.57	10380	-6.07	20250213	9210	5.86	20250210	17670	-44.82	20240219	8980	8.57	20241115	0.59	N	080160	500	94 억	2163837	N	N	0	N	N
62	20250219	120651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	0	3	0.00	383223820	39281	95.15	9770	9790	9710	12670	6830	9750	9755.96	11.45	19524	9890	9820	9730	9660	9570	9775	9615	95	2920	500	7210	10	1	18900000	1843	17.92	1.89	12	0.21	544.00	5167.00	17760	20240214	-45.10	8980	20241115	8.57	10380	-6.07	20250213	9210	5.86	20250210	17670	-44.82	20240219	8980	8.57	20241115	0.59	N	080160	500	94 억	2163837	N	N	0	N	N
63	20250219	110652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9770	20	2	0.21	350612570	35937	87.05	9770	9790	9710	12670	6830	9750	9756.31	11.45	19150	9890	9820	9730	9660	9570	9775	9615	95	2920	500	7210	10	1	18900000	1847	17.96	1.89	12	0.19	544.00	5167.00	17760	20240214	-44.99	8980	20241115	8.80	10380	-5.88	20250213	9210	6.08	20250210	17670	-44.71	20240219	8980	8.80	20241115	0.59	N	080160	500	94 억	2163837	N	N	0	N	N
64	20250219	100651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9770	20	2	0.21	251509280	25774	62.43	9770	9790	9710	12670	6830	9750	9758.26	11.45	15865	9890	9820	9730	9660	9570	9775	9615	95	2920	500	7210	10	1	18900000	1847	17.96	1.89	12	0.14	544.00	5167.00	17760	20240214	-44.99	8980	20241115	8.80	10380	-5.88	20250213	9210	6.08	20250210	17670	-44.71	20240219	8980	8.80	20241115	0.59	N	080160	500	94 억	2163837	N	N	0	N	N
65	20250219	090653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9740	-10	5	-0.10	13768590	1414	3.43	9770	9770	9710	12670	6830	9750	9737.33	11.45	-476	9890	9820	9730	9660	9570	9775	9615	95	2920	500	7210	10	1	18900000	1841	17.90	1.89	12	0.01	544.00	5167.00	17760	20240214	-45.16	8980	20241115	8.46	10380	-6.17	20250213	9210	5.75	20250210	17670	-44.88	20240219	8980	8.46	20241115	0.59	N	080160	500	94 억	2163837	N	N	0	N	N
66	20250218	160650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	-30	5	-0.31	399699610	41177	104.97	9780	9800	9640	12710	6850	9780	9706.86	11.49	-3716	9873	9826	9753	9706	9633	9850	9730	95	2930	500	7230	10	1	18900000	1843	17.92	1.89	12	0.22	544.00	5167.00	17760	20240214	-45.10	8980	20241115	8.57	10380	-6.07	20250213	9210	5.86	20250210	17670	-44.82	20240219	8980	8.57	20241115	0.61	N	080160	500	94 억	2171418	N	N	128	N	N
67	20250218	150651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	-100	5	-1.02	379050880	39052	99.55	9780	9800	9640	12710	6850	9780	9706.31	11.49	-3338	9873	9826	9753	9706	9633	9850	9730	95	2930	500	7230	10	1	18900000	1830	17.79	1.87	12	0.21	544.00	5167.00	17760	20240214	-45.50	8980	20241115	7.80	10380	-6.74	20250213	9210	5.10	20250210	17670	-45.22	20240219	8980	7.80	20241115	0.61	N	080160	500	94 억	2171418	N	N	128	N	N
68	20250218	140652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	-90	5	-0.92	359108670	36995	94.31	9780	9800	9640	12710	6850	9780	9706.95	11.49	-3452	9873	9826	9753	9706	9633	9850	9730	95	2930	500	7230	10	1	18900000	1831	17.81	1.88	12	0.20	544.00	5167.00	17760	20240214	-45.44	8980	20241115	7.91	10380	-6.65	20250213	9210	5.21	20250210	17670	-45.16	20240219	8980	7.91	20241115	0.61	N	080160	500	94 억	2171418	N	N	128	N	N
69	20250218	130649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	-30	5	-0.31	327699430	33769	86.09	9780	9800	9640	12710	6850	9780	9704.15	11.49	-1807	9873	9826	9753	9706	9633	9850	9730	95	2930	500	7230	10	1	18900000	1843	17.92	1.89	12	0.18	544.00	5167.00	17760	20240214	-45.10	8980	20241115	8.57	10380	-6.07	20250213	9210	5.86	20250210	17670	-44.82	20240219	8980	8.57	20241115	0.61	N	080160	500	94 억	2171418	N	N	128	N	N
70	20250218	120650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9710	-70	5	-0.72	287575570	29650	75.59	9780	9800	9640	12710	6850	9780	9699.01	11.49	-1309	9873	9826	9753	9706	9633	9850	9730	95	2930	500	7230	10	1	18900000	1835	17.85	1.88	12	0.16	544.00	5167.00	17760	20240214	-45.33	8980	20241115	8.13	10380	-6.45	20250213	9210	5.43	20250210	17670	-45.05	20240219	8980	8.13	20241115	0.61	N	080160	500	94 억	2171418	N	N	128	N	N
71	20250218	110649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9660	-120	5	-1.23	220091540	22662	57.77	9780	9800	9650	12710	6850	9780	9711.92	11.49	-1666	9873	9826	9753	9706	9633	9850	9730	95	2930	500	7230	10	1	18900000	1826	17.76	1.87	12	0.12	544.00	5167.00	17760	20240214	-45.61	8980	20241115	7.57	10380	-6.94	20250213	9210	4.89	20250210	17670	-45.33	20240219	8980	7.57	20241115	0.61	N	080160	500	94 억	2171418	N	N	128	N	N
72	20250218	100649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9710	-70	5	-0.72	159880580	16438	41.90	9780	9800	9680	12710	6850	9780	9726.28	11.49	-8	9873	9826	9753	9706	9633	9850	9730	95	2930	500	7230	10	1	18900000	1835	17.85	1.88	12	0.09	544.00	5167.00	17760	20240214	-45.33	8980	20241115	8.13	10380	-6.45	20250213	9210	5.43	20250210	17670	-45.05	20240219	8980	8.13	20241115	0.61	N	080160	500	94 억	2171418	N	N	128	N	N
73	20250218	090651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	-100	5	-1.02	62420410	6438	16.41	9780	9780	9680	12710	6850	9780	9695.62	11.49	3738	9873	9826	9753	9706	9633	9850	9730	95	2930	500	7230	10	1	18900000	1830	17.79	1.87	12	0.03	544.00	5167.00	17760	20240214	-45.50	8980	20241115	7.80	10380	-6.74	20250213	9210	5.10	20250210	17670	-45.22	20240219	8980	7.80	20241115	0.61	N	080160	500	94 억	2171418	N	N	128	N	N
74	20250217	160649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	60	2	0.62	380106920	38995	64.99	9720	9800	9680	12630	6810	9720	9747.58	11.49	3595	9833	9776	9703	9646	9573	9805	9675	95	2910	500	7190	10	1	18900000	1848	17.98	1.89	12	0.21	544.00	5167.00	17760	20240214	-44.93	8980	20241115	8.91	10380	-5.78	20250213	9210	6.19	20250210	17670	-44.65	20240219	8980	8.91	20241115	0.57	N	080160	500	94 억	2171960	N	N	128	N	N
75	20250217	150648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	30	2	0.31	371376250	38101	63.50	9720	9800	9680	12630	6810	9720	9747.15	11.49	3706	9833	9776	9703	9646	9573	9805	9675	95	2910	500	7190	10	1	18900000	1843	17.92	1.89	12	0.20	544.00	5167.00	17760	20240214	-45.10	8980	20241115	8.57	10380	-6.07	20250213	9210	5.86	20250210	17670	-44.82	20240219	8980	8.57	20241115	0.57	N	080160	500	94 억	2171960	N	N	564	N	N
76	20250217	140648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	40	2	0.41	356491270	36576	60.96	9720	9800	9680	12630	6810	9720	9746.59	11.49	3724	9833	9776	9703	9646	9573	9805	9675	95	2910	500	7190	10	1	18900000	1845	17.94	1.89	12	0.19	544.00	5167.00	17760	20240214	-45.05	8980	20241115	8.69	10380	-5.97	20250213	9210	5.97	20250210	17670	-44.77	20240219	8980	8.69	20241115	0.57	N	080160	500	94 억	2171960	N	N	564	N	N
77	20250217	130649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	30	2	0.31	337332890	34612	57.68	9720	9800	9680	12630	6810	9720	9746.13	11.49	3387	9833	9776	9703	9646	9573	9805	9675	95	2910	500	7190	10	1	18900000	1843	17.92	1.89	12	0.18	544.00	5167.00	17760	20240214	-45.10	8980	20241115	8.57	10380	-6.07	20250213	9210	5.86	20250210	17670	-44.82	20240219	8980	8.57	20241115	0.57	N	080160	500	94 억	2171960	N	N	564	N	N
78	20250217	120650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9770	50	2	0.51	298983480	30685	51.14	9720	9800	9680	12630	6810	9720	9743.64	11.49	3223	9833	9776	9703	9646	9573	9805	9675	95	2910	500	7190	10	1	18900000	1847	17.96	1.89	12	0.16	544.00	5167.00	17760	20240214	-44.99	8980	20241115	8.80	10380	-5.88	20250213	9210	6.08	20250210	17670	-44.71	20240219	8980	8.80	20241115	0.57	N	080160	500	94 억	2171960	N	N	564	N	N
79	20250217	110649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9740	20	2	0.21	260302320	26719	44.53	9720	9800	9680	12630	6810	9720	9742.22	11.49	2734	9833	9776	9703	9646	9573	9805	9675	95	2910	500	7190	10	1	18900000	1841	17.90	1.89	12	0.14	544.00	5167.00	17760	20240214	-45.16	8980	20241115	8.46	10380	-6.17	20250213	9210	5.75	20250210	17670	-44.88	20240219	8980	8.46	20241115	0.57	N	080160	500	94 억	2171960	N	N	564	N	N
80	20250217	100646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	40	2	0.41	188464840	19333	32.22	9720	9800	9680	12630	6810	9720	9748.35	11.49	1372	9833	9776	9703	9646	9573	9805	9675	95	2910	500	7190	10	1	18900000	1845	17.94	1.89	12	0.10	544.00	5167.00	17760	20240214	-45.05	8980	20241115	8.69	10380	-5.97	20250213	9210	5.97	20250210	17670	-44.77	20240219	8980	8.69	20241115	0.57	N	080160	500	94 억	2171960	N	N	564	N	N
81	20250217	090649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9730	10	2	0.10	19637550	2022	3.37	9720	9740	9680	12630	6810	9720	9711.94	11.49	418	9833	9776	9703	9646	9573	9805	9675	95	2910	500	7190	10	1	18900000	1839	17.89	1.88	12	0.01	544.00	5167.00	17760	20240214	-45.21	8980	20241115	8.35	10380	-6.26	20250213	9210	5.65	20250210	17670	-44.93	20240219	8980	8.35	20241115	0.57	N	080160	500	94 억	2171960	N	N	564	N	N
82	20250214	160645	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	10	2	0.10	576488790	59540	23.61	9710	9760	9630	12620	6800	9710	9682.09	11.46	10492	10736	10222	9866	9352	8996	10480	9610	95	2910	500	7180	10	1	18900000	1837	17.87	1.88	12	0.32	544.00	5167.00	17760	20240214	-45.27	8980	20241115	8.24	10380	-6.36	20250213	9210	5.54	20250210	17760	-45.27	20240214	8980	8.24	20241115	0.57	N	080160	500	94 억	2165538	N	N	564	N	N
83	20250214	150643	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9670	-40	5	-0.41	531266970	54874	21.76	9710	9760	9630	12620	6800	9710	9681.58	11.46	11323	10736	10222	9866	9352	8996	10480	9610	95	2910	500	7180	10	1	18900000	1828	17.78	1.87	12	0.29	544.00	5167.00	17760	20240214	-45.55	8980	20241115	7.68	10380	-6.84	20250213	9210	4.99	20250210	17760	-45.55	20240214	8980	7.68	20241115	0.57	N	080160	500	94 억	2165538	N	N	366	N	N
84	20250214	140644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	40	2	0.41	414180170	42794	16.97	9710	9750	9630	12620	6800	9710	9678.46	11.46	11920	10736	10222	9866	9352	8996	10480	9610	95	2910	500	7180	10	1	18900000	1843	17.92	1.89	12	0.23	544.00	5167.00	17760	20240214	-45.10	8980	20241115	8.57	10380	-6.07	20250213	9210	5.86	20250210	17760	-45.10	20240214	8980	8.57	20241115	0.57	N	080160	500	94 억	2165538	N	N	366	N	N
85	20250214	130647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	-20	5	-0.21	376904670	38956	15.44	9710	9730	9630	12620	6800	9710	9675.14	11.46	11517	10736	10222	9866	9352	8996	10480	9610	95	2910	500	7180	10	1	18900000	1831	17.81	1.88	12	0.21	544.00	5167.00	17760	20240214	-45.44	8980	20241115	7.91	10380	-6.65	20250213	9210	5.21	20250210	17760	-45.44	20240214	8980	7.91	20241115	0.57	N	080160	500	94 억	2165538	N	N	366	N	N
86	20250214	120644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	-20	5	-0.21	324074500	33497	13.28	9710	9730	9630	12620	6800	9710	9674.73	11.46	10346	10736	10222	9866	9352	8996	10480	9610	95	2910	500	7180	10	1	18900000	1831	17.81	1.88	12	0.18	544.00	5167.00	17760	20240214	-45.44	8980	20241115	7.91	10380	-6.65	20250213	9210	5.21	20250210	17760	-45.44	20240214	8980	7.91	20241115	0.57	N	080160	500	94 억	2165538	N	N	366	N	N
87	20250214	110641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-10	5	-0.10	285163310	29478	11.69	9710	9730	9630	12620	6800	9710	9673.77	11.46	7734	10736	10222	9866	9352	8996	10480	9610	95	2910	500	7180	10	1	18900000	1833	17.83	1.88	12	0.16	544.00	5167.00	17760	20240214	-45.38	8980	20241115	8.02	10380	-6.55	20250213	9210	5.32	20250210	17760	-45.38	20240214	8980	8.02	20241115	0.57	N	080160	500	94 억	2165538	N	N	366	N	N
88	20250214	100643	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9640	-70	5	-0.72	145558230	15046	5.97	9710	9720	9640	12620	6800	9710	9674.21	11.46	5454	10736	10222	9866	9352	8996	10480	9610	95	2910	500	7180	10	1	18900000	1822	17.72	1.87	12	0.08	544.00	5167.00	17760	20240214	-45.72	8980	20241115	7.35	10380	-7.13	20250213	9210	4.67	20250210	17760	-45.72	20240214	8980	7.35	20241115	0.57	N	080160	500	94 억	2165538	N	N	366	N	N
89	20250214	090646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	-30	5	-0.31	14328660	1477	0.59	9710	9720	9680	12620	6800	9710	9701.19	11.46	-101	10736	10222	9866	9352	8996	10480	9610	95	2910	500	7180	10	1	18900000	1830	17.79	1.87	12	0.01	544.00	5167.00	17760	20240214	-45.50	8980	20241115	7.80	10380	-6.74	20250213	9210	5.10	20250210	17760	-45.50	20240214	8980	7.80	20241115	0.57	N	080160	500	94 억	2165538	N	N	366	N	N
90	20250213	160639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9710	160	2	1.68	2474318680	251795	799.43	9560	10380	9510	12410	6690	9550	9826.76	11.56	3009	9730	9640	9570	9480	9410	9605	9445	95	2860	500	7060	10	1	18900000	1835	17.85	1.88	12	1.33	544.00	5167.00	17760	20240214	-45.33	8980	20241115	8.13	10380	-6.45	20250213	9210	5.43	20250210	17760	-45.33	20240214	8980	8.13	20241115	0.57	N	080160	500	94 억	2185425	N	N	366	N	N
91	20250213	150639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	130	2	1.36	2404924050	244648	776.73	9560	10380	9510	12410	6690	9550	9830.14	11.56	2713	9730	9640	9570	9480	9410	9605	9445	95	2860	500	7060	10	1	18900000	1830	17.79	1.87	12	1.29	544.00	5167.00	17760	20240214	-45.50	8980	20241115	7.80	10380	-6.74	20250213	9210	5.10	20250210	17760	-45.50	20240214	8980	7.80	20241115	0.57	N	080160	500	94 억	2185425	N	N	0	N	N
92	20250213	140638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	130	2	1.36	2321515710	236020	749.34	9560	10380	9510	12410	6690	9550	9836.10	11.56	3688	9730	9640	9570	9480	9410	9605	9445	95	2860	500	7060	10	1	18900000	1830	17.79	1.87	12	1.25	544.00	5167.00	17760	20240214	-45.50	8980	20241115	7.80	10380	-6.74	20250213	9210	5.10	20250210	17760	-45.50	20240214	8980	7.80	20241115	0.57	N	080160	500	94 억	2185425	N	N	0	N	N
93	20250213	130638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9640	90	2	0.94	2051291140	208164	660.90	9560	10380	9510	12410	6690	9550	9854.21	11.56	-4687	9730	9640	9570	9480	9410	9605	9445	95	2860	500	7060	10	1	18900000	1822	17.72	1.87	12	1.10	544.00	5167.00	17760	20240214	-45.72	8980	20241115	7.35	10380	-7.13	20250213	9210	4.67	20250210	17760	-45.72	20240214	8980	7.35	20241115	0.57	N	080160	500	94 억	2185425	N	N	0	N	N
94	20250213	120638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9740	190	2	1.99	161766370	16851	53.50	9560	9790	9510	12410	6690	9550	9599.81	11.56	2814	9730	9640	9570	9480	9410	9605	9445	95	2860	500	7060	10	1	18900000	1841	17.90	1.89	12	0.09	544.00	5167.00	17760	20240214	-45.16	8980	20241115	8.46	10150	-4.04	20250106	9210	5.75	20250210	17760	-45.16	20240214	8980	8.46	20241115	0.57	N	080160	500	94 억	2185425	N	N	0	N	N
95	20250213	110635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9550	0	3	0.00	81345980	8509	27.02	9560	9590	9510	12410	6690	9550	9559.99	11.56	744	9730	9640	9570	9480	9410	9605	9445	95	2860	500	7060	10	1	18900000	1805	17.56	1.85	12	0.05	544.00	5167.00	17760	20240214	-46.23	8980	20241115	6.35	10150	-5.91	20250106	9210	3.69	20250210	17760	-46.23	20240214	8980	6.35	20241115	0.57	N	080160	500	94 억	2185425	N	N	0	N	N
96	20250213	100639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9570	20	2	0.21	57498740	6018	19.11	9560	9580	9510	12410	6690	9550	9554.46	11.56	748	9730	9640	9570	9480	9410	9605	9445	95	2860	500	7060	10	1	18900000	1809	17.59	1.85	12	0.03	544.00	5167.00	17760	20240214	-46.11	8980	20241115	6.57	10150	-5.71	20250106	9210	3.91	20250210	17760	-46.11	20240214	8980	6.57	20241115	0.57	N	080160	500	94 억	2185425	N	N	0	N	N
97	20250213	090635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9560	10	2	0.10	10726150	1122	3.56	9560	9570	9550	12410	6690	9550	9559.85	11.56	908	9730	9640	9570	9480	9410	9605	9445	95	2860	500	7060	10	1	18900000	1807	17.57	1.85	12	0.01	544.00	5167.00	17760	20240214	-46.17	8980	20241115	6.46	10150	-5.81	20250106	9210	3.80	20250210	17760	-46.17	20240214	8980	6.46	20241115	0.57	N	080160	500	94 억	2185425	N	N	0	N	N
98	20250212	160634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9550	-90	5	-0.93	299340230	31233	173.55	9650	9660	9500	12530	6750	9640	9584.10	11.34	-6329	9740	9690	9630	9580	9520	9715	9605	95	2890	500	7130	10	1	18900000	1805	17.56	1.85	12	0.17	544.00	5167.00	17760	20240214	-46.23	8980	20241115	6.35	10150	-5.91	20250106	9210	3.69	20250210	17760	-46.23	20240214	8980	6.35	20241115	0.58	N	080160	500	94 억	2143425	N	N	72	N	N
99	20250212	150634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9530	-110	5	-1.14	293659560	30638	170.24	9650	9660	9500	12530	6750	9640	9584.81	11.34	-6039	9740	9690	9630	9580	9520	9715	9605	95	2890	500	7130	10	1	18900000	1801	17.52	1.84	12	0.16	544.00	5167.00	17760	20240214	-46.34	8980	20241115	6.12	10150	-6.11	20250106	9210	3.47	20250210	17760	-46.34	20240214	8980	6.12	20241115	0.58	N	080160	500	94 억	2143425	N	N	72	N	N
100	20250212	140634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9560	-80	5	-0.83	195626870	20395	113.32	9650	9660	9500	12530	6750	9640	9591.90	11.34	-2123	9740	9690	9630	9580	9520	9715	9605	95	2890	500	7130	10	1	18900000	1807	17.57	1.85	12	0.11	544.00	5167.00	17760	20240214	-46.17	8980	20241115	6.46	10150	-5.81	20250106	9210	3.80	20250210	17760	-46.17	20240214	8980	6.46	20241115	0.58	N	080160	500	94 억	2143425	N	N	72	N	N
101	20250212	130636	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9560	-80	5	-0.83	132562440	13820	76.79	9650	9660	9500	12530	6750	9640	9592.07	11.34	-765	9740	9690	9630	9580	9520	9715	9605	95	2890	500	7130	10	1	18900000	1807	17.57	1.85	12	0.07	544.00	5167.00	17760	20240214	-46.17	8980	20241115	6.46	10150	-5.81	20250106	9210	3.80	20250210	17760	-46.17	20240214	8980	6.46	20241115	0.58	N	080160	500	94 억	2143425	N	N	72	N	N
102	20250212	120634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9560	-80	5	-0.83	122253380	12742	70.80	9650	9660	9500	12530	6750	9640	9594.52	11.34	-257	9740	9690	9630	9580	9520	9715	9605	95	2890	500	7130	10	1	18900000	1807	17.57	1.85	12	0.07	544.00	5167.00	17760	20240214	-46.17	8980	20241115	6.46	10150	-5.81	20250106	9210	3.80	20250210	17760	-46.17	20240214	8980	6.46	20241115	0.58	N	080160	500	94 억	2143425	N	N	72	N	N
103	20250212	110632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9600	-40	5	-0.41	113446800	11823	65.69	9650	9660	9500	12530	6750	9640	9595.43	11.34	-65	9740	9690	9630	9580	9520	9715	9605	95	2890	500	7130	10	1	18900000	1814	17.65	1.86	12	0.06	544.00	5167.00	17760	20240214	-45.95	8980	20241115	6.90	10150	-5.42	20250106	9210	4.23	20250210	17760	-45.95	20240214	8980	6.90	20241115	0.58	N	080160	500	94 억	2143425	N	N	72	N	N
104	20250212	100633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9560	-80	5	-0.83	52209620	5462	30.35	9650	9650	9500	12530	6750	9640	9558.70	11.34	405	9740	9690	9630	9580	9520	9715	9605	95	2890	500	7130	10	1	18900000	1807	17.57	1.85	12	0.03	544.00	5167.00	17760	20240214	-46.17	8980	20241115	6.46	10150	-5.81	20250106	9210	3.80	20250210	17760	-46.17	20240214	8980	6.46	20241115	0.58	N	080160	500	94 억	2143425	N	N	72	N	N
105	20250212	090637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9620	-20	5	-0.21	5980820	620	3.45	9650	9650	9590	12530	6750	9640	9646.48	11.34	-222	9740	9690	9630	9580	9520	9715	9605	95	2890	500	7130	10	1	18900000	1818	17.68	1.86	12	0.00	544.00	5167.00	17760	20240214	-45.83	8980	20241115	7.13	10150	-5.22	20250106	9210	4.45	20250210	17760	-45.83	20240214	8980	7.13	20241115	0.58	N	080160	500	94 억	2143425	N	N	72	N	N
106	20250211	160635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9640	-20	5	-0.21	172791160	17981	59.23	9570	9680	9570	12550	6770	9660	9609.48	11.35	-1100	9960	9810	9510	9360	9060	9885	9435	95	2890	500	7140	10	1	18900000	1822	17.72	1.87	12	0.10	544.00	5167.00	17760	20240214	-45.72	8980	20241115	7.35	10150	-5.02	20250106	9210	4.67	20250210	17760	-45.72	20240214	8980	7.35	20241115	0.59	N	080160	500	94 억	2144968	N	N	72	N	N
107	20250211	150634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9580	-80	5	-0.83	150034050	15617	51.45	9570	9680	9570	12550	6770	9660	9607.10	11.35	-291	9960	9810	9510	9360	9060	9885	9435	95	2890	500	7140	10	1	18900000	1811	17.61	1.85	12	0.08	544.00	5167.00	17760	20240214	-46.06	8980	20241115	6.68	10150	-5.62	20250106	9210	4.02	20250210	17760	-46.06	20240214	8980	6.68	20241115	0.59	N	080160	500	94 억	2144968	N	N	59	N	N
108	20250211	140635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9620	-40	5	-0.41	116659580	12143	40.00	9570	9680	9570	12550	6770	9660	9607.15	11.35	-600	9960	9810	9510	9360	9060	9885	9435	95	2890	500	7140	10	1	18900000	1818	17.68	1.86	12	0.06	544.00	5167.00	17760	20240214	-45.83	8980	20241115	7.13	10150	-5.22	20250106	9210	4.45	20250210	17760	-45.83	20240214	8980	7.13	20241115	0.59	N	080160	500	94 억	2144968	N	N	59	N	N
109	20250211	130634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9590	-70	5	-0.72	80793540	8402	27.68	9570	9680	9570	12550	6770	9660	9615.99	11.35	-750	9960	9810	9510	9360	9060	9885	9435	95	2890	500	7140	10	1	18900000	1813	17.63	1.86	12	0.04	544.00	5167.00	17760	20240214	-46.00	8980	20241115	6.79	10150	-5.52	20250106	9210	4.13	20250210	17760	-46.00	20240214	8980	6.79	20241115	0.59	N	080160	500	94 억	2144968	N	N	59	N	N
110	20250211	120633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9580	-80	5	-0.83	58280030	6057	19.95	9570	9680	9570	12550	6770	9660	9621.93	11.35	-383	9960	9810	9510	9360	9060	9885	9435	95	2890	500	7140	10	1	18900000	1811	17.61	1.85	12	0.03	544.00	5167.00	17760	20240214	-46.06	8980	20241115	6.68	10150	-5.62	20250106	9210	4.02	20250210	17760	-46.06	20240214	8980	6.68	20241115	0.59	N	080160	500	94 억	2144968	N	N	59	N	N
111	20250211	110635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9600	-60	5	-0.62	43870740	4555	15.01	9570	9680	9570	12550	6770	9660	9631.34	11.35	-83	9960	9810	9510	9360	9060	9885	9435	95	2890	500	7140	10	1	18900000	1814	17.65	1.86	12	0.02	544.00	5167.00	17760	20240214	-45.95	8980	20241115	6.90	10150	-5.42	20250106	9210	4.23	20250210	17760	-45.95	20240214	8980	6.90	20241115	0.59	N	080160	500	94 억	2144968	N	N	59	N	N
112	20250211	100635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9620	-40	5	-0.41	30305840	3145	10.36	9570	9680	9570	12550	6770	9660	9636.20	11.35	66	9960	9810	9510	9360	9060	9885	9435	95	2890	500	7140	10	1	18900000	1818	17.68	1.86	12	0.02	544.00	5167.00	17760	20240214	-45.83	8980	20241115	7.13	10150	-5.22	20250106	9210	4.45	20250210	17760	-45.83	20240214	8980	7.13	20241115	0.59	N	080160	500	94 억	2144968	N	N	59	N	N
113	20250211	090637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9640	-20	5	-0.21	2663850	277	0.91	9570	9680	9570	12550	6770	9660	9616.79	11.35	-22	9960	9810	9510	9360	9060	9885	9435	95	2890	500	7140	10	1	18900000	1822	17.72	1.87	12	0.00	544.00	5167.00	17760	20240214	-45.72	8980	20241115	7.35	10150	-5.02	20250106	9210	4.67	20250210	17760	-45.72	20240214	8980	7.35	20241115	0.59	N	080160	500	94 억	2144968	N	N	59	N	N
114	20250210	160631	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9660	160	2	1.68	288292990	30173	78.31	9500	9660	9210	12350	6650	9500	9554.36	11.32	5019	9666	9582	9496	9412	9326	9540	9370	95	2850	500	7030	10	1	18900000	1826	17.76	1.87	12	0.16	544.00	5167.00	17760	20240214	-45.61	8980	20241115	7.57	10150	-4.83	20250106	9210	4.89	20250210	17760	-45.61	20240214	8980	7.57	20241115	0.59	N	080160	500	94 억	2140168	N	N	59	N	N
115	20250210	150630	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9630	130	2	1.37	271758060	28460	73.87	9500	9660	9210	12350	6650	9500	9548.77	11.32	4763	9666	9582	9496	9412	9326	9540	9370	95	2850	500	7030	10	1	18900000	1820	17.70	1.86	12	0.15	544.00	5167.00	17760	20240214	-45.78	8980	20241115	7.24	10150	-5.12	20250106	9210	4.56	20250210	17760	-45.78	20240214	8980	7.24	20241115	0.59	N	080160	500	94 억	2140168	N	N	286	N	N
116	20250210	140630	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9620	120	2	1.26	234781970	24622	63.91	9500	9660	9210	12350	6650	9500	9535.45	11.32	4310	9666	9582	9496	9412	9326	9540	9370	95	2850	500	7030	10	1	18900000	1818	17.68	1.86	12	0.13	544.00	5167.00	17760	20240214	-45.83	8980	20241115	7.13	10150	-5.22	20250106	9210	4.45	20250210	17760	-45.83	20240214	8980	7.13	20241115	0.59	N	080160	500	94 억	2140168	N	N	286	N	N
117	20250210	130632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9610	110	2	1.16	211026810	22155	57.50	9500	9660	9210	12350	6650	9500	9525.02	11.32	3816	9666	9582	9496	9412	9326	9540	9370	95	2850	500	7030	10	1	18900000	1816	17.67	1.86	12	0.12	544.00	5167.00	17760	20240214	-45.89	8980	20241115	7.02	10150	-5.32	20250106	9210	4.34	20250210	17760	-45.89	20240214	8980	7.02	20241115	0.59	N	080160	500	94 억	2140168	N	N	286	N	N
118	20250210	120628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9600	100	2	1.05	181803260	19121	49.63	9500	9660	9210	12350	6650	9500	9508.04	11.32	3486	9666	9582	9496	9412	9326	9540	9370	95	2850	500	7030	10	1	18900000	1814	17.65	1.86	12	0.10	544.00	5167.00	17760	20240214	-45.95	8980	20241115	6.90	10150	-5.42	20250106	9210	4.23	20250210	17760	-45.95	20240214	8980	6.90	20241115	0.59	N	080160	500	94 억	2140168	N	N	286	N	N
119	20250210	110627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9640	140	2	1.47	152011080	16020	41.58	9500	9660	9210	12350	6650	9500	9488.83	11.32	3004	9666	9582	9496	9412	9326	9540	9370	95	2850	500	7030	10	1	18900000	1822	17.72	1.87	12	0.08	544.00	5167.00	17760	20240214	-45.72	8980	20241115	7.35	10150	-5.02	20250106	9210	4.67	20250210	17760	-45.72	20240214	8980	7.35	20241115	0.59	N	080160	500	94 억	2140168	N	N	286	N	N
120	20250210	100627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9560	60	2	0.63	86332900	9165	23.79	9500	9560	9210	12350	6650	9500	9419.85	11.32	2572	9666	9582	9496	9412	9326	9540	9370	95	2850	500	7030	10	1	18900000	1807	17.57	1.85	12	0.05	544.00	5167.00	17760	20240214	-46.17	8980	20241115	6.46	10150	-5.81	20250106	9210	3.80	20250210	17760	-46.17	20240214	8980	6.46	20241115	0.59	N	080160	500	94 억	2140168	N	N	286	N	N
121	20250210	090624	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9380	-120	5	-1.26	38452940	4114	10.68	9500	9500	9210	12350	6650	9500	9346.85	11.32	25	9666	9582	9496	9412	9326	9540	9370	95	2850	500	7030	10	1	18900000	1773	17.24	1.82	12	0.02	544.00	5167.00	17760	20240214	-47.18	8980	20241115	4.45	10150	-7.59	20250106	9210	1.85	20250210	17760	-47.18	20240214	8980	4.45	20241115	0.59	N	080160	500	94 억	2140168	N	N	286	N	N
122	20250207	160620	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9500	-20	5	-0.21	365569990	38513	112.12	9520	9580	9410	12370	6670	9520	9492.11	11.59	-8436	9620	9570	9510	9460	9400	9575	9465	95	2850	500	7040	10	1	18900000	1796	17.46	1.84	12	0.20	544.00	5167.00	17760	20240214	-46.51	8980	20241115	5.79	10150	-6.40	20250106	9270	2.48	20250203	17760	-46.51	20240214	8980	5.79	20241115	0.58	N	080160	500	94 억	2189692	N	N	286	N	N
123	20250207	150622	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9460	-60	5	-0.63	328702700	34638	100.84	9520	9580	9410	12370	6670	9520	9489.66	11.59	-7656	9620	9570	9510	9460	9400	9575	9465	95	2850	500	7040	10	1	18900000	1788	17.39	1.83	12	0.18	544.00	5167.00	17760	20240214	-46.73	8980	20241115	5.35	10150	-6.80	20250106	9270	2.05	20250203	17760	-46.73	20240214	8980	5.35	20241115	0.58	N	080160	500	94 억	2189692	N	N	182	N	N
124	20250207	140620	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9520	0	3	0.00	267264750	28161	81.98	9520	9580	9410	12370	6670	9520	9490.60	11.59	-8639	9620	9570	9510	9460	9400	9575	9465	95	2850	500	7040	10	1	18900000	1799	17.50	1.84	12	0.15	544.00	5167.00	17760	20240214	-46.40	8980	20241115	6.01	10150	-6.21	20250106	9270	2.70	20250203	17760	-46.40	20240214	8980	6.01	20241115	0.58	N	080160	500	94 억	2189692	N	N	182	N	N
125	20250207	130620	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9530	10	2	0.11	236900350	24969	72.69	9520	9580	9410	12370	6670	9520	9487.78	11.59	-8221	9620	9570	9510	9460	9400	9575	9465	95	2850	500	7040	10	1	18900000	1801	17.52	1.84	12	0.13	544.00	5167.00	17760	20240214	-46.34	8980	20241115	6.12	10150	-6.11	20250106	9270	2.80	20250203	17760	-46.34	20240214	8980	6.12	20241115	0.58	N	080160	500	94 억	2189692	N	N	182	N	N
126	20250207	120620	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9530	10	2	0.11	223525930	23565	68.60	9520	9580	9410	12370	6670	9520	9485.51	11.59	-8684	9620	9570	9510	9460	9400	9575	9465	95	2850	500	7040	10	1	18900000	1801	17.52	1.84	12	0.12	544.00	5167.00	17760	20240214	-46.34	8980	20241115	6.12	10150	-6.11	20250106	9270	2.80	20250203	17760	-46.34	20240214	8980	6.12	20241115	0.58	N	080160	500	94 억	2189692	N	N	182	N	N
127	20250207	110618	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9520	0	3	0.00	152008280	16056	46.74	9520	9540	9410	12370	6670	9520	9467.38	11.59	-9923	9620	9570	9510	9460	9400	9575	9465	95	2850	500	7040	10	1	18900000	1799	17.50	1.84	12	0.08	544.00	5167.00	17760	20240214	-46.40	8980	20241115	6.01	10150	-6.21	20250106	9270	2.70	20250203	17760	-46.40	20240214	8980	6.01	20241115	0.58	N	080160	500	94 억	2189692	N	N	182	N	N
128	20250207	100619	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9450	-70	5	-0.74	121685530	12856	37.43	9520	9540	9410	12370	6670	9520	9465.27	11.59	-8494	9620	9570	9510	9460	9400	9575	9465	95	2850	500	7040	10	1	18900000	1786	17.37	1.83	12	0.07	544.00	5167.00	17760	20240214	-46.79	8980	20241115	5.23	10150	-6.90	20250106	9270	1.94	20250203	17760	-46.79	20240214	8980	5.23	20241115	0.58	N	080160	500	94 억	2189692	N	N	182	N	N
129	20250207	090623	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9450	-70	5	-0.74	12862450	1357	3.95	9520	9520	9410	12370	6670	9520	9478.59	11.59	-990	9620	9570	9510	9460	9400	9575	9465	95	2850	500	7040	10	1	18900000	1786	17.37	1.83	12	0.01	544.00	5167.00	17760	20240214	-46.79	8980	20241115	5.23	10150	-6.90	20250106	9270	1.94	20250203	17760	-46.79	20240214	8980	5.23	20241115	0.58	N	080160	500	94 억	2189692	N	N	182	N	N
130	20250206	160604	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9520	0	3	0.00	326505300	34347	120.02	9520	9560	9450	12370	6670	9520	9506.08	11.40	1146	9720	9620	9560	9460	9400	9670	9510	95	2850	500	7040	10	1	18900000	1799	17.50	1.84	12	0.18	544.00	5167.00	17760	20240214	-46.40	8980	20241115	6.01	10150	-6.21	20250106	9270	2.70	20250203	17760	-46.40	20240214	8980	6.01	20241115	0.61	N	080160	500	94 억	2154720	N	N	182	N	N
131	20250206	150607	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9510	-10	5	-0.11	315149700	33154	115.85	9520	9560	9450	12370	6670	9520	9505.63	11.40	1371	9720	9620	9560	9460	9400	9670	9510	95	2850	500	7040	10	1	18900000	1797	17.48	1.84	12	0.18	544.00	5167.00	17760	20240214	-46.45	8980	20241115	5.90	10150	-6.31	20250106	9270	2.59	20250203	17760	-46.45	20240214	8980	5.90	20241115	0.61	N	080160	500	94 억	2154720	N	N	428	N	N
132	20250206	140609	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9540	20	2	0.21	265804700	27966	97.73	9520	9560	9450	12370	6670	9520	9504.57	11.40	420	9720	9620	9560	9460	9400	9670	9510	95	2850	500	7040	10	1	18900000	1803	17.54	1.85	12	0.15	544.00	5167.00	17760	20240214	-46.28	8980	20241115	6.24	10150	-6.01	20250106	9270	2.91	20250203	17760	-46.28	20240214	8980	6.24	20241115	0.61	N	080160	500	94 억	2154720	N	N	428	N	N
133	20250206	130606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9510	-10	5	-0.11	194623490	20492	71.61	9520	9560	9450	12370	6670	9520	9497.54	11.40	-2308	9720	9620	9560	9460	9400	9670	9510	95	2850	500	7040	10	1	18900000	1797	17.48	1.84	12	0.11	544.00	5167.00	17760	20240214	-46.45	8980	20241115	5.90	10150	-6.31	20250106	9270	2.59	20250203	17760	-46.45	20240214	8980	5.90	20241115	0.61	N	080160	500	94 억	2154720	N	N	428	N	N
134	20250206	120604	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9500	-20	5	-0.21	177983710	18742	65.49	9520	9560	9450	12370	6670	9520	9496.52	11.40	-1395	9720	9620	9560	9460	9400	9670	9510	95	2850	500	7040	10	1	18900000	1796	17.46	1.84	12	0.10	544.00	5167.00	17760	20240214	-46.51	8980	20241115	5.79	10150	-6.40	20250106	9270	2.48	20250203	17760	-46.51	20240214	8980	5.79	20241115	0.61	N	080160	500	94 억	2154720	N	N	428	N	N
135	20250206	110559	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9510	-10	5	-0.11	139324920	14680	51.30	9520	9560	9450	12370	6670	9520	9490.80	11.40	-1462	9720	9620	9560	9460	9400	9670	9510	95	2850	500	7040	10	1	18900000	1797	17.48	1.84	12	0.08	544.00	5167.00	17760	20240214	-46.45	8980	20241115	5.90	10150	-6.31	20250106	9270	2.59	20250203	17760	-46.45	20240214	8980	5.90	20241115	0.61	N	080160	500	94 억	2154720	N	N	428	N	N
136	20250206	100601	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9480	-40	5	-0.42	88326320	9308	32.53	9520	9560	9450	12370	6670	9520	9489.29	11.40	-1014	9720	9620	9560	9460	9400	9670	9510	95	2850	500	7040	10	1	18900000	1792	17.43	1.83	12	0.05	544.00	5167.00	17760	20240214	-46.62	8980	20241115	5.57	10150	-6.60	20250106	9270	2.27	20250203	17760	-46.62	20240214	8980	5.57	20241115	0.61	N	080160	500	94 억	2154720	N	N	428	N	N
137	20250206	090608	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9500	-20	5	-0.21	9704600	1021	3.57	9520	9520	9500	12370	6670	9520	9505.00	11.40	210	9720	9620	9560	9460	9400	9670	9510	95	2850	500	7040	10	1	18900000	1796	17.46	1.84	12	0.01	544.00	5167.00	17760	20240214	-46.51	8980	20241115	5.79	10150	-6.40	20250106	9270	2.48	20250203	17760	-46.51	20240214	8980	5.79	20241115	0.61	N	080160	500	94 억	2154720	N	N	428	N	N
138	20250205	160558	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9520	-70	5	-0.73	272917730	28531	74.37	9500	9660	9500	12460	6720	9590	9565.66	11.45	-7481	9836	9712	9536	9412	9236	9775	9475	95	2870	500	7090	10	1	18900000	1799	17.50	1.84	12	0.15	544.00	5167.00	17760	20240214	-46.40	8980	20241115	6.01	10150	-6.21	20250106	9270	2.70	20250203	17760	-46.40	20240214	8980	6.01	20241115	0.61	N	080160	500	94 억	2164469	N	N	428	N	N
139	20250205	150601	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9550	-40	5	-0.42	234876630	24538	63.96	9500	9660	9500	12460	6720	9590	9571.95	11.45	-6899	9836	9712	9536	9412	9236	9775	9475	95	2870	500	7090	10	1	18900000	1805	17.56	1.85	12	0.13	544.00	5167.00	17760	20240214	-46.23	8980	20241115	6.35	10150	-5.91	20250106	9270	3.02	20250203	17760	-46.23	20240214	8980	6.35	20241115	0.61	N	080160	500	94 억	2164469	N	N	159	N	N
140	20250205	140601	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9570	-20	5	-0.21	181934170	18994	49.51	9500	9660	9500	12460	6720	9590	9578.51	11.45	-4405	9836	9712	9536	9412	9236	9775	9475	95	2870	500	7090	10	1	18900000	1809	17.59	1.85	12	0.10	544.00	5167.00	17760	20240214	-46.11	8980	20241115	6.57	10150	-5.71	20250106	9270	3.24	20250203	17760	-46.11	20240214	8980	6.57	20241115	0.61	N	080160	500	94 억	2164469	N	N	159	N	N
141	20250205	130600	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9570	-20	5	-0.21	148668060	15519	40.45	9500	9660	9500	12460	6720	9590	9579.74	11.45	-2598	9836	9712	9536	9412	9236	9775	9475	95	2870	500	7090	10	1	18900000	1809	17.59	1.85	12	0.08	544.00	5167.00	17760	20240214	-46.11	8980	20241115	6.57	10150	-5.71	20250106	9270	3.24	20250203	17760	-46.11	20240214	8980	6.57	20241115	0.61	N	080160	500	94 억	2164469	N	N	159	N	N
142	20250205	120601	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9570	-20	5	-0.21	130078620	13578	35.39	9500	9660	9500	12460	6720	9590	9580.10	11.45	-2269	9836	9712	9536	9412	9236	9775	9475	95	2870	500	7090	10	1	18900000	1809	17.59	1.85	12	0.07	544.00	5167.00	17760	20240214	-46.11	8980	20241115	6.57	10150	-5.71	20250106	9270	3.24	20250203	17760	-46.11	20240214	8980	6.57	20241115	0.61	N	080160	500	94 억	2164469	N	N	159	N	N
143	20250205	110601	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9570	-20	5	-0.21	113420390	11837	30.85	9500	9660	9500	12460	6720	9590	9581.85	11.45	-2316	9836	9712	9536	9412	9236	9775	9475	95	2870	500	7090	10	1	18900000	1809	17.59	1.85	12	0.06	544.00	5167.00	17760	20240214	-46.11	8980	20241115	6.57	10150	-5.71	20250106	9270	3.24	20250203	17760	-46.11	20240214	8980	6.57	20241115	0.61	N	080160	500	94 억	2164469	N	N	159	N	N
144	20250205	100606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9590	0	3	0.00	63969570	6679	17.41	9500	9660	9500	12460	6720	9590	9577.72	11.45	-503	9836	9712	9536	9412	9236	9775	9475	95	2870	500	7090	10	1	18900000	1813	17.63	1.86	12	0.04	544.00	5167.00	17760	20240214	-46.00	8980	20241115	6.79	10150	-5.52	20250106	9270	3.45	20250203	17760	-46.00	20240214	8980	6.79	20241115	0.61	N	080160	500	94 억	2164469	N	N	159	N	N
145	20250205	090609	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9660	70	2	0.73	8750300	914	2.38	9500	9660	9500	12460	6720	9590	9573.63	11.45	331	9836	9712	9536	9412	9236	9775	9475	95	2870	500	7090	10	1	18900000	1826	17.76	1.87	12	0.00	544.00	5167.00	17760	20240214	-45.61	8980	20241115	7.57	10150	-4.83	20250106	9270	4.21	20250203	17760	-45.61	20240214	8980	7.57	20241115	0.61	N	080160	500	94 억	2164469	N	N	159	N	N
146	20250204	160551	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9590	210	2	2.24	366135240	38188	92.92	9360	9660	9360	12190	6570	9380	9587.70	11.35	23421	9666	9522	9396	9252	9126	9460	9190	95	2810	500	6940	10	1	18900000	1813	17.63	1.86	12	0.20	544.00	5167.00	17760	20240214	-46.00	8980	20241115	6.79	10150	-5.52	20250106	9270	3.45	20250203	17760	-46.00	20240214	8980	6.79	20241115	0.60	N	080160	500	94 억	2144856	N	N	159	N	N
147	20250204	150556	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9590	210	2	2.24	349029550	36405	88.58	9360	9660	9360	12190	6570	9380	9587.41	11.35	22866	9666	9522	9396	9252	9126	9460	9190	95	2810	500	6940	10	1	18900000	1813	17.63	1.86	12	0.19	544.00	5167.00	17760	20240214	-46.00	8980	20241115	6.79	10150	-5.52	20250106	9270	3.45	20250203	17760	-46.00	20240214	8980	6.79	20241115	0.60	N	080160	500	94 억	2144856	N	N	0	N	N
148	20250204	140554	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9600	220	2	2.35	300687960	31358	76.30	9360	9660	9360	12190	6570	9380	9588.88	11.35	21009	9666	9522	9396	9252	9126	9460	9190	95	2810	500	6940	10	1	18900000	1814	17.65	1.86	12	0.17	544.00	5167.00	17760	20240214	-45.95	8980	20241115	6.90	10150	-5.42	20250106	9270	3.56	20250203	17760	-45.95	20240214	8980	6.90	20241115	0.60	N	080160	500	94 억	2144856	N	N	0	N	N
149	20250204	130555	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9640	260	2	2.77	246280180	25688	62.50	9360	9660	9360	12190	6570	9380	9587.36	11.35	17202	9666	9522	9396	9252	9126	9460	9190	95	2810	500	6940	10	1	18900000	1822	17.72	1.87	12	0.14	544.00	5167.00	17760	20240214	-45.72	8980	20241115	7.35	10150	-5.02	20250106	9270	3.99	20250203	17760	-45.72	20240214	8980	7.35	20241115	0.60	N	080160	500	94 억	2144856	N	N	0	N	N
150	20250204	120600	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9580	200	2	2.13	127271410	13320	32.41	9360	9610	9360	12190	6570	9380	9554.91	11.35	8947	9666	9522	9396	9252	9126	9460	9190	95	2810	500	6940	10	1	18900000	1811	17.61	1.85	12	0.07	544.00	5167.00	17760	20240214	-46.06	8980	20241115	6.68	10150	-5.62	20250106	9270	3.34	20250203	17760	-46.06	20240214	8980	6.68	20241115	0.60	N	080160	500	94 억	2144856	N	N	0	N	N
151	20250204	110548	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9580	200	2	2.13	114995900	12039	29.29	9360	9610	9360	12190	6570	9380	9551.95	11.35	8135	9666	9522	9396	9252	9126	9460	9190	95	2810	500	6940	10	1	18900000	1811	17.61	1.85	12	0.06	544.00	5167.00	17760	20240214	-46.06	8980	20241115	6.68	10150	-5.62	20250106	9270	3.34	20250203	17760	-46.06	20240214	8980	6.68	20241115	0.60	N	080160	500	94 억	2144856	N	N	0	N	N
152	20250204	100554	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9610	230	2	2.45	73406230	7698	18.73	9360	9610	9360	12190	6570	9380	9535.75	11.35	5276	9666	9522	9396	9252	9126	9460	9190	95	2810	500	6940	10	1	18900000	1816	17.67	1.86	12	0.04	544.00	5167.00	17760	20240214	-45.89	8980	20241115	7.02	10150	-5.32	20250106	9270	3.67	20250203	17760	-45.89	20240214	8980	7.02	20241115	0.60	N	080160	500	94 억	2144856	N	N	0	N	N
153	20250204	090553	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9420	40	2	0.43	5648800	602	1.46	9360	9420	9360	12190	6570	9380	9383.39	11.35	237	9666	9522	9396	9252	9126	9460	9190	95	2810	500	6940	10	1	18900000	1780	17.32	1.82	12	0.00	544.00	5167.00	17760	20240214	-46.96	8980	20241115	4.90	10150	-7.19	20250106	9270	1.62	20250203	17760	-46.96	20240214	8980	4.90	20241115	0.60	N	080160	500	94 억	2144856	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History