KissMeData/199800/price/prices-20250201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39300	-400	5	-1.01	686228050	17580	80.18	38850	40100	38600	51600	27800	39700	39034.35	0.92	-1982	41433	40566	39483	38616	37533	40025	38075	43	11900	500	27790	50	1	8556355	3363	-7.35	10.34	12	0.21	-5350.00	3800.00	110000	20240320	-64.27	36000	20241227	9.17	45500	-13.63	20250109	36400	7.97	20250203	110000	-64.27	20240320	36000	9.17	20241227	0.01	N	199800	500	42 억	78452	N	N	535	N	N
3	20250228	151017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39050	-650	5	-1.64	577938950	14813	67.56	38850	40100	38600	51600	27800	39700	39015.66	0.92	-2174	41433	40566	39483	38616	37533	40025	38075	43	11900	500	27790	50	1	8556355	3341	-7.30	10.28	12	0.17	-5350.00	3800.00	110000	20240320	-64.50	36000	20241227	8.47	45500	-14.18	20250109	36400	7.28	20250203	110000	-64.50	20240320	36000	8.47	20241227	0.01	N	199800	500	42 억	78452	N	N	117	N	N
4	20250228	141018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39100	-600	5	-1.51	480928500	12327	56.22	38850	40100	38600	51600	27800	39700	39014.24	0.92	-1988	41433	40566	39483	38616	37533	40025	38075	43	11900	500	27790	50	1	8556355	3346	-7.31	10.29	12	0.14	-5350.00	3800.00	110000	20240320	-64.45	36000	20241227	8.61	45500	-14.07	20250109	36400	7.42	20250203	110000	-64.45	20240320	36000	8.61	20241227	0.01	N	199800	500	42 억	78452	N	N	117	N	N
5	20250228	131012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39150	-550	5	-1.39	426951100	10948	49.93	38850	40100	38600	51600	27800	39700	38998.09	0.92	-2295	41433	40566	39483	38616	37533	40025	38075	43	11900	500	27790	50	1	8556355	3350	-7.32	10.30	12	0.13	-5350.00	3800.00	110000	20240320	-64.41	36000	20241227	8.75	45500	-13.96	20250109	36400	7.55	20250203	110000	-64.41	20240320	36000	8.75	20241227	0.01	N	199800	500	42 억	78452	N	N	117	N	N
6	20250228	121008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38800	-900	5	-2.27	292030800	7468	34.06	38850	40100	38650	51600	27800	39700	39104.28	0.92	-932	41433	40566	39483	38616	37533	40025	38075	43	11900	500	27790	50	1	8556355	3320	-7.25	10.21	12	0.09	-5350.00	3800.00	110000	20240320	-64.73	36000	20241227	7.78	45500	-14.73	20250109	36400	6.59	20250203	110000	-64.73	20240320	36000	7.78	20241227	0.01	N	199800	500	42 억	78452	N	N	117	N	N
7	20250228	111009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39500	-200	5	-0.50	235699100	6025	27.48	38850	40100	38650	51600	27800	39700	39120.18	0.92	-270	41433	40566	39483	38616	37533	40025	38075	43	11900	500	27790	50	1	8556355	3380	-7.38	10.39	12	0.07	-5350.00	3800.00	110000	20240320	-64.09	36000	20241227	9.72	45500	-13.19	20250109	36400	8.52	20250203	110000	-64.09	20240320	36000	9.72	20241227	0.01	N	199800	500	42 억	78452	N	N	117	N	N
8	20250228	101008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39050	-650	5	-1.64	148267700	3798	17.32	38850	40100	38650	51600	27800	39700	39038.36	0.92	161	41433	40566	39483	38616	37533	40025	38075	43	11900	500	27790	50	1	8556355	3341	-7.30	10.28	12	0.04	-5350.00	3800.00	110000	20240320	-64.50	36000	20241227	8.47	45500	-14.18	20250109	36400	7.28	20250203	110000	-64.50	20240320	36000	8.47	20241227	0.01	N	199800	500	42 억	78452	N	N	117	N	N
9	20250228	091012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40100	400	2	1.01	43331200	1107	5.05	38850	40100	38650	51600	27800	39700	39142.91	0.92	68	41433	40566	39483	38616	37533	40025	38075	43	11900	500	27790	50	1	8556355	3431	-7.50	10.55	12	0.01	-5350.00	3800.00	110000	20240320	-63.55	36000	20241227	11.39	45500	-11.87	20250109	36400	10.16	20250203	110000	-63.55	20240320	36000	11.39	20241227	0.01	N	199800	500	42 억	78452	N	N	117	N	N
10	20250227	161001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39700	-400	5	-1.00	859250250	21889	243.18	40100	40350	38400	52100	28100	40100	39253.66	0.75	-834	41366	40732	40366	39732	39366	40600	39600	43	12000	500	28070	50	1	8556355	3397	-7.42	10.45	12	0.26	-5350.00	3800.00	110000	20240320	-63.91	36000	20241227	10.28	45500	-12.75	20250109	36400	9.07	20250203	110000	-63.91	20240320	36000	10.28	20241227	0.01	N	199800	500	42 억	64264	N	N	117	N	N
11	20250227	151001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39400	-700	5	-1.75	822779100	20969	232.96	40100	40350	38400	52100	28100	40100	39237.88	0.75	-602	41366	40732	40366	39732	39366	40600	39600	43	12000	500	28070	50	1	8556355	3371	-7.36	10.37	12	0.25	-5350.00	3800.00	110000	20240320	-64.18	36000	20241227	9.44	45500	-13.41	20250109	36400	8.24	20250203	110000	-64.18	20240320	36000	9.44	20241227	0.01	N	199800	500	42 억	64264	N	N	332	N	N
12	20250227	141004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39600	-500	5	-1.25	708464100	18053	200.57	40100	40350	38400	52100	28100	40100	39243.57	0.75	-2012	41366	40732	40366	39732	39366	40600	39600	43	12000	500	28070	50	1	8556355	3388	-7.40	10.42	12	0.21	-5350.00	3800.00	110000	20240320	-64.00	36000	20241227	10.00	45500	-12.97	20250109	36400	8.79	20250203	110000	-64.00	20240320	36000	10.00	20241227	0.01	N	199800	500	42 억	64264	N	N	332	N	N
13	20250227	131001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39450	-650	5	-1.62	660155050	16825	186.92	40100	40350	38400	52100	28100	40100	39236.56	0.75	-1917	41366	40732	40366	39732	39366	40600	39600	43	12000	500	28070	50	1	8556355	3375	-7.37	10.38	12	0.20	-5350.00	3800.00	110000	20240320	-64.14	36000	20241227	9.58	45500	-13.30	20250109	36400	8.38	20250203	110000	-64.14	20240320	36000	9.58	20241227	0.01	N	199800	500	42 억	64264	N	N	332	N	N
14	20250227	120959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39500	-600	5	-1.50	601995400	15355	170.59	40100	40350	38400	52100	28100	40100	39205.17	0.75	-2469	41366	40732	40366	39732	39366	40600	39600	43	12000	500	28070	50	1	8556355	3380	-7.38	10.39	12	0.18	-5350.00	3800.00	110000	20240320	-64.09	36000	20241227	9.72	45500	-13.19	20250109	36400	8.52	20250203	110000	-64.09	20240320	36000	9.72	20241227	0.01	N	199800	500	42 억	64264	N	N	332	N	N
15	20250227	111007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39400	-700	5	-1.75	541471750	13817	153.51	40100	40350	38400	52100	28100	40100	39188.81	0.75	-2798	41366	40732	40366	39732	39366	40600	39600	43	12000	500	28070	50	1	8556355	3371	-7.36	10.37	12	0.16	-5350.00	3800.00	110000	20240320	-64.18	36000	20241227	9.44	45500	-13.41	20250109	36400	8.24	20250203	110000	-64.18	20240320	36000	9.44	20241227	0.01	N	199800	500	42 억	64264	N	N	332	N	N
16	20250227	101032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39400	-700	5	-1.75	477807400	12205	135.60	40100	40350	38400	52100	28100	40100	39148.50	0.75	-2958	41366	40732	40366	39732	39366	40600	39600	43	12000	500	28070	50	1	8556355	3371	-7.36	10.37	12	0.14	-5350.00	3800.00	110000	20240320	-64.18	36000	20241227	9.44	45500	-13.41	20250109	36400	8.24	20250203	110000	-64.18	20240320	36000	9.44	20241227	0.01	N	199800	500	42 억	64264	N	N	332	N	N
17	20250227	091040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38650	-1450	5	-3.62	277407950	7076	78.61	40100	40350	38400	52100	28100	40100	39204.06	0.75	-1204	41366	40732	40366	39732	39366	40600	39600	43	12000	500	28070	50	1	8556355	3307	-7.22	10.17	12	0.08	-5350.00	3800.00	110000	20240320	-64.86	36000	20241227	7.36	45500	-15.05	20250109	36400	6.18	20250203	110000	-64.86	20240320	36000	7.36	20241227	0.01	N	199800	500	42 억	64264	N	N	332	N	N
18	20250226	161001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40100	0	3	0.00	363802900	8998	106.40	40100	41000	40000	52100	28100	40100	40431.68	0.74	787	41433	40766	40233	39566	39033	40500	39300	43	12000	500	28070	50	1	8556355	3431	-7.50	10.55	12	0.11	-5350.00	3800.00	110000	20240320	-63.55	36000	20241227	11.39	45500	-11.87	20250109	36400	10.16	20250203	110000	-63.55	20240320	36000	11.39	20241227	0.01	N	199800	500	42 억	63466	N	N	332	N	N
19	20250226	151005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40400	300	2	0.75	321757100	7952	94.03	40100	41000	40000	52100	28100	40100	40462.41	0.74	267	41433	40766	40233	39566	39033	40500	39300	43	12000	500	28070	50	1	8556355	3457	-7.55	10.63	12	0.09	-5350.00	3800.00	110000	20240320	-63.27	36000	20241227	12.22	45500	-11.21	20250109	36400	10.99	20250203	110000	-63.27	20240320	36000	12.22	20241227	0.01	N	199800	500	42 억	63466	N	N	191	N	N
20	20250226	141003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40300	200	2	0.50	297966500	7361	87.04	40100	41000	40000	52100	28100	40100	40479.08	0.74	70	41433	40766	40233	39566	39033	40500	39300	43	12000	500	28070	50	1	8556355	3448	-7.53	10.61	12	0.09	-5350.00	3800.00	110000	20240320	-63.36	36000	20241227	11.94	45500	-11.43	20250109	36400	10.71	20250203	110000	-63.36	20240320	36000	11.94	20241227	0.01	N	199800	500	42 억	63466	N	N	191	N	N
21	20250226	131001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40600	500	2	1.25	196225850	4829	57.10	40100	41000	40050	52100	28100	40100	40634.88	0.74	-577	41433	40766	40233	39566	39033	40500	39300	43	12000	500	28070	50	1	8556355	3474	-7.59	10.68	12	0.06	-5350.00	3800.00	110000	20240320	-63.09	36000	20241227	12.78	45500	-10.77	20250109	36400	11.54	20250203	110000	-63.09	20240320	36000	12.78	20241227	0.01	N	199800	500	42 억	63466	N	N	191	N	N
22	20250226	121001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40700	600	2	1.50	161220350	3965	46.88	40100	41000	40050	52100	28100	40100	40660.87	0.74	-548	41433	40766	40233	39566	39033	40500	39300	43	12000	500	28070	50	1	8556355	3482	-7.61	10.71	12	0.05	-5350.00	3800.00	110000	20240320	-63.00	36000	20241227	13.06	45500	-10.55	20250109	36400	11.81	20250203	110000	-63.00	20240320	36000	13.06	20241227	0.01	N	199800	500	42 억	63466	N	N	191	N	N
23	20250226	111000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40950	850	2	2.12	138162900	3400	40.20	40100	41000	40050	52100	28100	40100	40636.15	0.74	-479	41433	40766	40233	39566	39033	40500	39300	43	12000	500	28070	50	1	8556355	3504	-7.65	10.78	12	0.04	-5350.00	3800.00	110000	20240320	-62.77	36000	20241227	13.75	45500	-10.00	20250109	36400	12.50	20250203	110000	-62.77	20240320	36000	13.75	20241227	0.01	N	199800	500	42 억	63466	N	N	191	N	N
24	20250226	100958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40700	600	2	1.50	80685750	1994	23.58	40100	41000	40050	52100	28100	40100	40464.27	0.74	18	41433	40766	40233	39566	39033	40500	39300	43	12000	500	28070	50	1	8556355	3482	-7.61	10.71	12	0.02	-5350.00	3800.00	110000	20240320	-63.00	36000	20241227	13.06	45500	-10.55	20250109	36400	11.81	20250203	110000	-63.00	20240320	36000	13.06	20241227	0.01	N	199800	500	42 억	63466	N	N	191	N	N
25	20250226	091007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40250	150	2	0.37	8540600	213	2.52	40100	40350	40050	52100	28100	40100	40096.71	0.74	83	41433	40766	40233	39566	39033	40500	39300	43	12000	500	28070	50	1	8556355	3444	-7.52	10.59	12	0.00	-5350.00	3800.00	110000	20240320	-63.41	36000	20241227	11.81	45500	-11.54	20250109	36400	10.58	20250203	110000	-63.41	20240320	36000	11.81	20241227	0.01	N	199800	500	42 억	63466	N	N	191	N	N
26	20250225	160954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40100	-500	5	-1.23	339095400	8438	44.27	40350	40900	39700	52700	28450	40600	40186.70	0.74	226	42600	41600	41050	40050	39500	41325	39775	43	12100	500	28420	50	1	8556355	3431	-7.50	10.55	12	0.10	-5350.00	3800.00	110000	20240320	-63.55	36000	20241227	11.39	45500	-11.87	20250109	36400	10.16	20250203	110000	-63.55	20240320	36000	11.39	20241227	0.01	N	199800	500	42 억	62944	N	N	191	N	N
27	20250225	150954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40350	-250	5	-0.62	304126250	7567	39.70	40350	40900	39700	52700	28450	40600	40191.13	0.74	209	42600	41600	41050	40050	39500	41325	39775	43	12100	500	28420	50	1	8556355	3452	-7.54	10.62	12	0.09	-5350.00	3800.00	110000	20240320	-63.32	36000	20241227	12.08	45500	-11.32	20250109	36400	10.85	20250203	110000	-63.32	20240320	36000	12.08	20241227	0.01	N	199800	500	42 억	62944	N	N	11	N	N
28	20250225	140952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40350	-250	5	-0.62	293245400	7297	38.28	40350	40900	39700	52700	28450	40600	40187.12	0.74	296	42600	41600	41050	40050	39500	41325	39775	43	12100	500	28420	50	1	8556355	3452	-7.54	10.62	12	0.09	-5350.00	3800.00	110000	20240320	-63.32	36000	20241227	12.08	45500	-11.32	20250109	36400	10.85	20250203	110000	-63.32	20240320	36000	12.08	20241227	0.01	N	199800	500	42 억	62944	N	N	11	N	N
29	20250225	130958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40200	-400	5	-0.99	205574150	5135	26.94	40350	40550	39700	52700	28450	40600	40033.91	0.74	82	42600	41600	41050	40050	39500	41325	39775	43	12100	500	28420	50	1	8556355	3440	-7.51	10.58	12	0.06	-5350.00	3800.00	110000	20240320	-63.45	36000	20241227	11.67	45500	-11.65	20250109	36400	10.44	20250203	110000	-63.45	20240320	36000	11.67	20241227	0.01	N	199800	500	42 억	62944	N	N	11	N	N
30	20250225	120954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40050	-550	5	-1.35	183547200	4585	24.05	40350	40550	39700	52700	28450	40600	40032.10	0.74	144	42600	41600	41050	40050	39500	41325	39775	43	12100	500	28420	50	1	8556355	3427	-7.49	10.54	12	0.05	-5350.00	3800.00	110000	20240320	-63.59	36000	20241227	11.25	45500	-11.98	20250109	36400	10.03	20250203	110000	-63.59	20240320	36000	11.25	20241227	0.01	N	199800	500	42 억	62944	N	N	11	N	N
31	20250225	110953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40350	-250	5	-0.62	147145800	3678	19.29	40350	40550	39700	52700	28450	40600	40007.01	0.74	180	42600	41600	41050	40050	39500	41325	39775	43	12100	500	28420	50	1	8556355	3452	-7.54	10.62	12	0.04	-5350.00	3800.00	110000	20240320	-63.32	36000	20241227	12.08	45500	-11.32	20250109	36400	10.85	20250203	110000	-63.32	20240320	36000	12.08	20241227	0.01	N	199800	500	42 억	62944	N	N	11	N	N
32	20250225	100951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40400	-200	5	-0.49	128107500	3208	16.83	40350	40500	39700	52700	28450	40600	39933.76	0.74	368	42600	41600	41050	40050	39500	41325	39775	43	12100	500	28420	50	1	8556355	3457	-7.55	10.63	12	0.04	-5350.00	3800.00	110000	20240320	-63.27	36000	20241227	12.22	45500	-11.21	20250109	36400	10.99	20250203	110000	-63.27	20240320	36000	12.22	20241227	0.01	N	199800	500	42 억	62944	N	N	11	N	N
33	20250225	090958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39850	-750	5	-1.85	46363550	1160	6.09	40350	40400	39800	52700	28450	40600	39968.58	0.74	193	42600	41600	41050	40050	39500	41325	39775	43	12100	500	28420	50	1	8556355	3410	-7.45	10.49	12	0.01	-5350.00	3800.00	110000	20240320	-63.77	36000	20241227	10.69	45500	-12.42	20250109	36400	9.48	20250203	110000	-63.77	20240320	36000	10.69	20241227	0.01	N	199800	500	42 억	62944	N	N	11	N	N
34	20250224	160946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40600	-1000	5	-2.40	778619050	19053	130.57	41000	42050	40500	54000	29150	41600	40866.11	0.69	3711	43666	42632	42116	41082	40566	42375	40825	43	12400	500	29120	50	1	8556355	3474	-7.59	10.68	12	0.22	-5350.00	3800.00	110000	20240320	-63.09	36000	20241227	12.78	45500	-10.77	20250109	36400	11.54	20250203	110000	-63.09	20240320	36000	12.78	20241227	0.01	N	199800	500	42 억	59220	N	N	11	N	N
35	20250224	150945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40550	-1050	5	-2.52	743185600	18180	124.59	41000	42050	40500	54000	29150	41600	40879.30	0.69	3359	43666	42632	42116	41082	40566	42375	40825	43	12400	500	29120	50	1	8556355	3470	-7.58	10.67	12	0.21	-5350.00	3800.00	110000	20240320	-63.14	36000	20241227	12.64	45500	-10.88	20250109	36400	11.40	20250203	110000	-63.14	20240320	36000	12.64	20241227	0.01	N	199800	500	42 억	59220	N	N	43	N	N
36	20250224	140944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40750	-850	5	-2.04	675058200	16503	113.10	41000	42050	40500	54000	29150	41600	40905.18	0.69	2765	43666	42632	42116	41082	40566	42375	40825	43	12400	500	29120	50	1	8556355	3487	-7.62	10.72	12	0.19	-5350.00	3800.00	110000	20240320	-62.95	36000	20241227	13.19	45500	-10.44	20250109	36400	11.95	20250203	110000	-62.95	20240320	36000	13.19	20241227	0.01	N	199800	500	42 억	59220	N	N	43	N	N
37	20250224	130946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40800	-800	5	-1.92	556622250	13594	93.16	41000	42050	40500	54000	29150	41600	40946.17	0.69	1640	43666	42632	42116	41082	40566	42375	40825	43	12400	500	29120	50	1	8556355	3491	-7.63	10.74	12	0.16	-5350.00	3800.00	110000	20240320	-62.91	36000	20241227	13.33	45500	-10.33	20250109	36400	12.09	20250203	110000	-62.91	20240320	36000	13.33	20241227	0.01	N	199800	500	42 억	59220	N	N	43	N	N
38	20250224	120943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40900	-700	5	-1.68	505920550	12349	84.63	41000	42050	40500	54000	29150	41600	40968.54	0.69	983	43666	42632	42116	41082	40566	42375	40825	43	12400	500	29120	50	1	8556355	3500	-7.64	10.76	12	0.14	-5350.00	3800.00	110000	20240320	-62.82	36000	20241227	13.61	45500	-10.11	20250109	36400	12.36	20250203	110000	-62.82	20240320	36000	13.61	20241227	0.01	N	199800	500	42 억	59220	N	N	43	N	N
39	20250224	110941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40500	-1100	5	-2.64	430760450	10501	71.96	41000	42050	40500	54000	29150	41600	41020.90	0.69	191	43666	42632	42116	41082	40566	42375	40825	43	12400	500	29120	50	1	8556355	3465	-7.57	10.66	12	0.12	-5350.00	3800.00	110000	20240320	-63.18	36000	20241227	12.50	45500	-10.99	20250109	36400	11.26	20250203	110000	-63.18	20240320	36000	12.50	20241227	0.01	N	199800	500	42 억	59220	N	N	43	N	N
40	20250224	100941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40650	-950	5	-2.28	339486950	8255	56.57	41000	42050	40500	54000	29150	41600	41125.01	0.69	106	43666	42632	42116	41082	40566	42375	40825	43	12400	500	29120	50	1	8556355	3478	-7.60	10.70	12	0.10	-5350.00	3800.00	110000	20240320	-63.05	36000	20241227	12.92	45500	-10.66	20250109	36400	11.68	20250203	110000	-63.05	20240320	36000	12.92	20241227	0.01	N	199800	500	42 억	59220	N	N	43	N	N
41	20250224	090948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41200	-400	5	-0.96	91730050	2212	15.16	41000	42050	41000	54000	29150	41600	41469.28	0.69	975	43666	42632	42116	41082	40566	42375	40825	43	12400	500	29120	50	1	8556355	3525	-7.70	10.84	12	0.03	-5350.00	3800.00	110000	20240320	-62.55	36000	20241227	14.44	45500	-9.45	20250109	36400	13.19	20250203	110000	-62.55	20240320	36000	14.44	20241227	0.01	N	199800	500	42 억	59220	N	N	43	N	N
42	20250221	160938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41600	-900	5	-2.12	555412650	13214	56.57	41700	43150	41600	55200	29750	42500	42031.11	0.71	-1558	44433	43466	42933	41966	41433	43200	41700	43	12700	500	29750	50	1	8556355	3559	-7.78	10.95	12	0.15	-5350.00	3800.00	110000	20240320	-62.18	36000	20241227	15.56	45500	-8.57	20250109	36400	14.29	20250203	110000	-62.18	20240320	36000	15.56	20241227	0.02	N	199800	500	42 억	60770	N	N	43	N	N
43	20250221	150942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41800	-700	5	-1.65	500850650	11907	50.97	41700	43150	41600	55200	29750	42500	42062.48	0.71	-1215	44433	43466	42933	41966	41433	43200	41700	43	12700	500	29750	50	1	8556355	3577	-7.81	11.00	12	0.14	-5350.00	3800.00	110000	20240320	-62.00	36000	20241227	16.11	45500	-8.13	20250109	36400	14.84	20250203	110000	-62.00	20240320	36000	16.11	20241227	0.02	N	199800	500	42 억	60770	N	N	74	N	N
44	20250221	140942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41650	-850	5	-2.00	450165800	10692	45.77	41700	43150	41600	55200	29750	42500	42101.97	0.71	-965	44433	43466	42933	41966	41433	43200	41700	43	12700	500	29750	50	1	8556355	3564	-7.79	10.96	12	0.12	-5350.00	3800.00	110000	20240320	-62.14	36000	20241227	15.69	45500	-8.46	20250109	36400	14.42	20250203	110000	-62.14	20240320	36000	15.69	20241227	0.02	N	199800	500	42 억	60770	N	N	74	N	N
45	20250221	130940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41800	-700	5	-1.65	381771950	9052	38.75	41700	43150	41600	55200	29750	42500	42174.38	0.71	-690	44433	43466	42933	41966	41433	43200	41700	43	12700	500	29750	50	1	8556355	3577	-7.81	11.00	12	0.11	-5350.00	3800.00	110000	20240320	-62.00	36000	20241227	16.11	45500	-8.13	20250109	36400	14.84	20250203	110000	-62.00	20240320	36000	16.11	20241227	0.02	N	199800	500	42 억	60770	N	N	74	N	N
46	20250221	120941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42200	-300	5	-0.71	289144200	6844	29.30	41700	43150	41600	55200	29750	42500	42246.76	0.71	-572	44433	43466	42933	41966	41433	43200	41700	43	12700	500	29750	50	1	8556355	3611	-7.89	11.11	12	0.08	-5350.00	3800.00	110000	20240320	-61.64	36000	20241227	17.22	45500	-7.25	20250109	36400	15.93	20250203	110000	-61.64	20240320	36000	17.22	20241227	0.02	N	199800	500	42 억	60770	N	N	74	N	N
47	20250221	110937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42400	-100	5	-0.24	261229100	6183	26.47	41700	43150	41600	55200	29750	42500	42248.39	0.71	-306	44433	43466	42933	41966	41433	43200	41700	43	12700	500	29750	50	1	8556355	3628	-7.93	11.16	12	0.07	-5350.00	3800.00	110000	20240320	-61.45	36000	20241227	17.78	45500	-6.81	20250109	36400	16.48	20250203	110000	-61.45	20240320	36000	17.78	20241227	0.02	N	199800	500	42 억	60770	N	N	74	N	N
48	20250221	100939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42250	-250	5	-0.59	153802150	3635	15.56	41700	43150	41600	55200	29750	42500	42309.94	0.71	-430	44433	43466	42933	41966	41433	43200	41700	43	12700	500	29750	50	1	8556355	3615	-7.90	11.12	12	0.04	-5350.00	3800.00	110000	20240320	-61.59	36000	20241227	17.36	45500	-7.14	20250109	36400	16.07	20250203	110000	-61.59	20240320	36000	17.36	20241227	0.02	N	199800	500	42 억	60770	N	N	74	N	N
49	20250221	090942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42150	-350	5	-0.82	43565150	1038	4.44	41700	42450	41600	55200	29750	42500	41955.05	0.71	-497	44433	43466	42933	41966	41433	43200	41700	43	12700	500	29750	50	1	8556355	3607	-7.88	11.09	12	0.01	-5350.00	3800.00	110000	20240320	-61.68	36000	20241227	17.08	45500	-7.36	20250109	36400	15.80	20250203	110000	-61.68	20240320	36000	17.08	20241227	0.02	N	199800	500	42 억	60770	N	N	74	N	N
50	20250220	160935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42500	-800	5	-1.85	1000669650	23235	42.02	43350	43900	42400	56200	30350	43300	43067.49	0.73	-2120	46233	44766	42633	41166	39033	45500	41900	43	12900	500	30310	50	1	8554855	3636	-7.94	11.18	12	0.27	-5350.00	3800.00	110000	20240320	-61.36	36000	20241227	18.06	45500	-6.59	20250109	36400	16.76	20250203	110000	-61.36	20240320	36000	18.06	20241227	0.02	N	199800	500	42 억	62566	N	N	74	N	N
51	20250220	150938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42600	-700	5	-1.62	975139200	22634	40.93	43350	43900	42500	56200	30350	43300	43082.94	0.73	-2113	46233	44766	42633	41166	39033	45500	41900	43	12900	500	30310	50	1	8554855	3644	-7.96	11.21	12	0.26	-5350.00	3800.00	110000	20240320	-61.27	36000	20241227	18.33	45500	-6.37	20250109	36400	17.03	20250203	110000	-61.27	20240320	36000	18.33	20241227	0.02	N	199800	500	42 억	62566	N	N	7	N	N
52	20250220	140938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42700	-600	5	-1.39	869173050	20147	36.43	43350	43900	42500	56200	30350	43300	43141.56	0.73	-1672	46233	44766	42633	41166	39033	45500	41900	43	12900	500	30310	50	1	8554855	3653	-7.98	11.24	12	0.24	-5350.00	3800.00	110000	20240320	-61.18	36000	20241227	18.61	45500	-6.15	20250109	36400	17.31	20250203	110000	-61.18	20240320	36000	18.61	20241227	0.02	N	199800	500	42 억	62566	N	N	7	N	N
53	20250220	130934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43200	-100	5	-0.23	751631500	17407	31.48	43350	43900	42600	56200	30350	43300	43179.84	0.73	-539	46233	44766	42633	41166	39033	45500	41900	43	12900	500	30310	50	1	8554855	3696	-8.07	11.37	12	0.20	-5350.00	3800.00	110000	20240320	-60.73	36000	20241227	20.00	45500	-5.05	20250109	36400	18.68	20250203	110000	-60.73	20240320	36000	20.00	20241227	0.02	N	199800	500	42 억	62566	N	N	7	N	N
54	20250220	120937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43350	50	2	0.12	699871100	16209	29.31	43350	43900	42600	56200	30350	43300	43177.93	0.73	-918	46233	44766	42633	41166	39033	45500	41900	43	12900	500	30310	50	1	8554855	3709	-8.10	11.41	12	0.19	-5350.00	3800.00	110000	20240320	-60.59	36000	20241227	20.42	45500	-4.73	20250109	36400	19.09	20250203	110000	-60.59	20240320	36000	20.42	20241227	0.02	N	199800	500	42 억	62566	N	N	7	N	N
55	20250220	110936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43300	0	3	0.00	588948050	13652	24.69	43350	43900	42600	56200	30350	43300	43140.06	0.73	-1351	46233	44766	42633	41166	39033	45500	41900	43	12900	500	30310	50	1	8554855	3704	-8.09	11.39	12	0.16	-5350.00	3800.00	110000	20240320	-60.64	36000	20241227	20.28	45500	-4.84	20250109	36400	18.96	20250203	110000	-60.64	20240320	36000	20.28	20241227	0.02	N	199800	500	42 억	62566	N	N	7	N	N
56	20250220	100936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43450	150	2	0.35	473597850	10983	19.86	43350	43900	42600	56200	30350	43300	43120.99	0.73	-979	46233	44766	42633	41166	39033	45500	41900	43	12900	500	30310	50	1	8554855	3717	-8.12	11.43	12	0.13	-5350.00	3800.00	110000	20240320	-60.50	36000	20241227	20.69	45500	-4.51	20250109	36400	19.37	20250203	110000	-60.50	20240320	36000	20.69	20241227	0.02	N	199800	500	42 억	62566	N	N	7	N	N
57	20250220	090939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42900	-400	5	-0.92	169101250	3913	7.08	43350	43900	42650	56200	30350	43300	43215.24	0.73	-336	46233	44766	42633	41166	39033	45500	41900	43	12900	500	30310	50	1	8554855	3670	-8.02	11.29	12	0.05	-5350.00	3800.00	110000	20240320	-61.00	36000	20241227	19.17	45500	-5.71	20250109	36400	17.86	20250203	110000	-61.00	20240320	36000	19.17	20241227	0.02	N	199800	500	42 억	62566	N	N	7	N	N
58	20250219	160932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43300	2400	2	5.87	2344549400	55183	94.02	41700	44100	40500	53100	28650	40900	42484.90	0.76	-2053	42633	41766	40283	39416	37933	42200	39850	43	12200	500	28630	50	1	8554855	3704	-8.09	11.39	12	0.65	-5350.00	3800.00	110000	20240320	-60.64	36000	20241227	20.28	45500	-4.84	20250109	36400	18.96	20250203	110000	-60.64	20240320	36000	20.28	20241227	0.02	N	199800	500	42 억	64685	N	N	7	N	N
59	20250219	150935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43100	2200	2	5.38	2174578500	51256	87.33	41700	44100	40500	53100	28650	40900	42425.83	0.76	-2195	42633	41766	40283	39416	37933	42200	39850	43	12200	500	28630	50	1	8554855	3687	-8.06	11.34	12	0.60	-5350.00	3800.00	110000	20240320	-60.82	36000	20241227	19.72	45500	-5.27	20250109	36400	18.41	20250203	110000	-60.82	20240320	36000	19.72	20241227	0.02	N	199800	500	42 억	64685	N	N	97	N	N
60	20250219	140931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43250	2350	2	5.75	2015884500	47588	81.08	41700	44100	40500	53100	28650	40900	42361.19	0.76	-2688	42633	41766	40283	39416	37933	42200	39850	43	12200	500	28630	50	1	8554855	3700	-8.08	11.38	12	0.56	-5350.00	3800.00	110000	20240320	-60.68	36000	20241227	20.14	45500	-4.95	20250109	36400	18.82	20250203	110000	-60.68	20240320	36000	20.14	20241227	0.02	N	199800	500	42 억	64685	N	N	97	N	N
61	20250219	130933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43700	2800	2	6.85	1332195350	31758	54.11	41700	44100	40500	53100	28650	40900	41948.34	0.76	-2231	42633	41766	40283	39416	37933	42200	39850	43	12200	500	28630	50	1	8554855	3738	-8.17	11.50	12	0.37	-5350.00	3800.00	110000	20240320	-60.27	36000	20241227	21.39	45500	-3.96	20250109	36400	20.05	20250203	110000	-60.27	20240320	36000	21.39	20241227	0.02	N	199800	500	42 억	64685	N	N	97	N	N
62	20250219	120931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41300	400	2	0.98	709751650	17239	29.37	41700	41700	40500	53100	28650	40900	41171.28	0.76	-1460	42633	41766	40283	39416	37933	42200	39850	43	12200	500	28630	50	1	8554855	3533	-7.72	10.87	12	0.20	-5350.00	3800.00	110000	20240320	-62.45	36000	20241227	14.72	45500	-9.23	20250109	36400	13.46	20250203	110000	-62.45	20240320	36000	14.72	20241227	0.02	N	199800	500	42 억	64685	N	N	97	N	N
63	20250219	110932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41400	500	2	1.22	640334300	15553	26.50	41700	41700	40500	53100	28650	40900	41171.11	0.76	-1370	42633	41766	40283	39416	37933	42200	39850	43	12200	500	28630	50	1	8554855	3542	-7.74	10.89	12	0.18	-5350.00	3800.00	110000	20240320	-62.36	36000	20241227	15.00	45500	-9.01	20250109	36400	13.74	20250203	110000	-62.36	20240320	36000	15.00	20241227	0.02	N	199800	500	42 억	64685	N	N	97	N	N
64	20250219	100933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41250	350	2	0.86	330226100	8066	13.74	41700	41700	40500	53100	28650	40900	40940.50	0.76	-1800	42633	41766	40283	39416	37933	42200	39850	43	12200	500	28630	50	1	8554855	3529	-7.71	10.86	12	0.09	-5350.00	3800.00	110000	20240320	-62.50	36000	20241227	14.58	45500	-9.34	20250109	36400	13.32	20250203	110000	-62.50	20240320	36000	14.58	20241227	0.02	N	199800	500	42 억	64685	N	N	97	N	N
65	20250219	090934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40850	-50	5	-0.12	71760650	1745	2.97	41700	41700	40550	53100	28650	40900	41123.58	0.76	-350	42633	41766	40283	39416	37933	42200	39850	43	12200	500	28630	50	1	8554855	3495	-7.64	10.75	12	0.02	-5350.00	3800.00	110000	20240320	-62.86	36000	20241227	13.47	45500	-10.22	20250109	36400	12.23	20250203	110000	-62.86	20240320	36000	13.47	20241227	0.02	N	199800	500	42 억	64685	N	N	97	N	N
66	20250218	160930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40900	1600	2	4.07	746068850	18652	85.27	39350	41150	38800	51000	27550	39300	39998.15	0.73	2269	41666	40482	39716	38532	37766	40100	38150	43	11700	500	27510	50	1	8554855	3499	-7.64	10.76	12	0.22	-5350.00	3800.00	110000	20240320	-62.82	36000	20241227	13.61	45500	-10.11	20250109	36400	12.36	20250203	110000	-62.82	20240320	36000	13.61	20241227	0.02	N	199800	500	42 억	62431	N	N	97	N	N
67	20250218	150931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40550	1250	2	3.18	680542300	17041	77.90	39350	41150	38800	51000	27550	39300	39935.58	0.73	1664	41666	40482	39716	38532	37766	40100	38150	43	11700	500	27510	50	1	8554855	3469	-7.58	10.67	12	0.20	-5350.00	3800.00	110000	20240320	-63.14	36000	20241227	12.64	45500	-10.88	20250109	36400	11.40	20250203	110000	-63.14	20240320	36000	12.64	20241227	0.02	N	199800	500	42 억	62431	N	N	574	N	N
68	20250218	140932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40350	1050	2	2.67	406152050	10298	47.08	39350	40350	38800	51000	27550	39300	39439.90	0.73	228	41666	40482	39716	38532	37766	40100	38150	43	11700	500	27510	50	1	8554855	3452	-7.54	10.62	12	0.12	-5350.00	3800.00	110000	20240320	-63.32	36000	20241227	12.08	45500	-11.32	20250109	36400	10.85	20250203	110000	-63.32	20240320	36000	12.08	20241227	0.02	N	199800	500	42 억	62431	N	N	574	N	N
69	20250218	130929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39700	400	2	1.02	273694400	6975	31.89	39350	39800	38800	51000	27550	39300	39239.34	0.73	-52	41666	40482	39716	38532	37766	40100	38150	43	11700	500	27510	50	1	8554855	3396	-7.42	10.45	12	0.08	-5350.00	3800.00	110000	20240320	-63.91	36000	20241227	10.28	45500	-12.75	20250109	36400	9.07	20250203	110000	-63.91	20240320	36000	10.28	20241227	0.02	N	199800	500	42 억	62431	N	N	574	N	N
70	20250218	120931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39400	100	2	0.25	233512650	5960	27.25	39350	39800	38800	51000	27550	39300	39179.97	0.73	-60	41666	40482	39716	38532	37766	40100	38150	43	11700	500	27510	50	1	8554855	3371	-7.36	10.37	12	0.07	-5350.00	3800.00	110000	20240320	-64.18	36000	20241227	9.44	45500	-13.41	20250109	36400	8.24	20250203	110000	-64.18	20240320	36000	9.44	20241227	0.02	N	199800	500	42 억	62431	N	N	574	N	N
71	20250218	110929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39600	300	2	0.76	215766400	5511	25.19	39350	39800	38800	51000	27550	39300	39151.95	0.73	26	41666	40482	39716	38532	37766	40100	38150	43	11700	500	27510	50	1	8554855	3388	-7.40	10.42	12	0.06	-5350.00	3800.00	110000	20240320	-64.00	36000	20241227	10.00	45500	-12.97	20250109	36400	8.79	20250203	110000	-64.00	20240320	36000	10.00	20241227	0.02	N	199800	500	42 억	62431	N	N	574	N	N
72	20250218	100929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38900	-400	5	-1.02	139042750	3555	16.25	39350	39800	38800	51000	27550	39300	39111.88	0.73	-317	41666	40482	39716	38532	37766	40100	38150	43	11700	500	27510	50	1	8554855	3328	-7.27	10.24	12	0.04	-5350.00	3800.00	110000	20240320	-64.64	36000	20241227	8.06	45500	-14.51	20250109	36400	6.87	20250203	110000	-64.64	20240320	36000	8.06	20241227	0.02	N	199800	500	42 억	62431	N	N	574	N	N
73	20250218	090932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39300	0	3	0.00	34589800	874	4.00	39350	39800	39300	51000	27550	39300	39576.43	0.73	-526	41666	40482	39716	38532	37766	40100	38150	43	11700	500	27510	50	1	8554855	3362	-7.35	10.34	12	0.01	-5350.00	3800.00	110000	20240320	-64.27	36000	20241227	9.17	45500	-13.63	20250109	36400	7.97	20250203	110000	-64.27	20240320	36000	9.17	20241227	0.02	N	199800	500	42 억	62431	N	N	574	N	N
74	20250217	160928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39300	550	2	1.42	865347050	21857	81.83	39450	40900	38950	50300	27150	38750	39591.30	0.69	3435	41483	40116	38883	37516	36283	40800	38200	43	11550	500	27120	50	1	8554855	3362	-7.35	10.34	12	0.26	-5350.00	3800.00	110000	20240320	-64.27	36000	20241227	9.17	45500	-13.63	20250109	36400	7.97	20250203	110000	-64.27	20240320	36000	9.17	20241227	0.02	N	199800	500	42 억	58963	N	N	574	N	N
75	20250217	150928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39300	550	2	1.42	854856150	21590	80.83	39450	40900	38950	50300	27150	38750	39595.00	0.69	3358	41483	40116	38883	37516	36283	40800	38200	43	11550	500	27120	50	1	8554855	3362	-7.35	10.34	12	0.25	-5350.00	3800.00	110000	20240320	-64.27	36000	20241227	9.17	45500	-13.63	20250109	36400	7.97	20250203	110000	-64.27	20240320	36000	9.17	20241227	0.02	N	199800	500	42 억	58963	N	N	262	N	N
76	20250217	140926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39450	700	2	1.81	683449800	17233	64.52	39450	40900	38950	50300	27150	38750	39659.36	0.69	2299	41483	40116	38883	37516	36283	40800	38200	43	11550	500	27120	50	1	8554855	3375	-7.37	10.38	12	0.20	-5350.00	3800.00	110000	20240320	-64.14	36000	20241227	9.58	45500	-13.30	20250109	36400	8.38	20250203	110000	-64.14	20240320	36000	9.58	20241227	0.02	N	199800	500	42 억	58963	N	N	262	N	N
77	20250217	130930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39850	1100	2	2.84	641458700	16173	60.55	39450	40900	38950	50300	27150	38750	39662.32	0.69	1579	41483	40116	38883	37516	36283	40800	38200	43	11550	500	27120	50	1	8554855	3409	-7.45	10.49	12	0.19	-5350.00	3800.00	110000	20240320	-63.77	36000	20241227	10.69	45500	-12.42	20250109	36400	9.48	20250203	110000	-63.77	20240320	36000	10.69	20241227	0.02	N	199800	500	42 억	58963	N	N	262	N	N
78	20250217	120930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39400	650	2	1.68	567177050	14299	53.54	39450	40900	38950	50300	27150	38750	39665.50	0.69	837	41483	40116	38883	37516	36283	40800	38200	43	11550	500	27120	50	1	8554855	3371	-7.36	10.37	12	0.17	-5350.00	3800.00	110000	20240320	-64.18	36000	20241227	9.44	45500	-13.41	20250109	36400	8.24	20250203	110000	-64.18	20240320	36000	9.44	20241227	0.02	N	199800	500	42 억	58963	N	N	262	N	N
79	20250217	110928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39300	550	2	1.42	486242550	12230	45.79	39450	40900	39000	50300	27150	38750	39758.18	0.69	2057	41483	40116	38883	37516	36283	40800	38200	43	11550	500	27120	50	1	8554855	3362	-7.35	10.34	12	0.14	-5350.00	3800.00	110000	20240320	-64.27	36000	20241227	9.17	45500	-13.63	20250109	36400	7.97	20250203	110000	-64.27	20240320	36000	9.17	20241227	0.02	N	199800	500	42 억	58963	N	N	262	N	N
80	20250217	100926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39350	600	2	1.55	404981650	10155	38.02	39450	40900	39000	50300	27150	38750	39880.02	0.69	1805	41483	40116	38883	37516	36283	40800	38200	43	11550	500	27120	50	1	8554855	3366	-7.36	10.36	12	0.12	-5350.00	3800.00	110000	20240320	-64.23	36000	20241227	9.31	45500	-13.52	20250109	36400	8.10	20250203	110000	-64.23	20240320	36000	9.31	20241227	0.02	N	199800	500	42 억	58963	N	N	262	N	N
81	20250217	090928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	40500	1750	2	4.52	154009750	3830	14.34	39450	40900	39050	50300	27150	38750	40211.42	0.69	1001	41483	40116	38883	37516	36283	40800	38200	43	11550	500	27120	50	1	8554855	3465	-7.57	10.66	12	0.04	-5350.00	3800.00	110000	20240320	-63.18	36000	20241227	12.50	45500	-10.99	20250109	36400	11.26	20250203	110000	-63.18	20240320	36000	12.50	20241227	0.02	N	199800	500	42 억	58963	N	N	262	N	N
82	20250214	160922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38750	650	2	1.71	1039845700	26704	191.37	38000	40250	37650	49500	26700	38100	38939.70	0.67	1955	39200	38650	38250	37700	37300	38450	37500	43	11400	500	26670	50	1	8554855	3315	-7.24	10.20	12	0.31	-5350.00	3800.00	110000	20240320	-64.77	36000	20241227	7.64	45500	-14.84	20250109	36400	6.46	20250203	110000	-64.77	20240320	36000	7.64	20241227	0.02	N	199800	500	42 억	57205	N	N	262	N	N
83	20250214	150921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38800	700	2	1.84	1013809350	26032	186.56	38000	40250	37650	49500	26700	38100	38944.74	0.67	2044	39200	38650	38250	37700	37300	38450	37500	43	11400	500	26670	50	1	8554855	3319	-7.25	10.21	12	0.30	-5350.00	3800.00	110000	20240320	-64.73	36000	20241227	7.78	45500	-14.73	20250109	36400	6.59	20250203	110000	-64.73	20240320	36000	7.78	20241227	0.02	N	199800	500	42 억	57205	N	N	11	N	N
84	20250214	140922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38950	850	2	2.23	925007150	23742	170.14	38000	40250	37650	49500	26700	38100	38960.79	0.67	1566	39200	38650	38250	37700	37300	38450	37500	43	11400	500	26670	50	1	8554855	3332	-7.28	10.25	12	0.28	-5350.00	3800.00	110000	20240320	-64.59	36000	20241227	8.19	45500	-14.40	20250109	36400	7.01	20250203	110000	-64.59	20240320	36000	8.19	20241227	0.02	N	199800	500	42 억	57205	N	N	11	N	N
85	20250214	130925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39500	1400	2	3.67	614519200	15918	114.07	38000	39500	37650	49500	26700	38100	38605.30	0.67	-537	39200	38650	38250	37700	37300	38450	37500	43	11400	500	26670	50	1	8554855	3379	-7.38	10.39	12	0.19	-5350.00	3800.00	110000	20240320	-64.09	36000	20241227	9.72	45500	-13.19	20250109	36400	8.52	20250203	110000	-64.09	20240320	36000	9.72	20241227	0.02	N	199800	500	42 억	57205	N	N	11	N	N
86	20250214	120922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38700	600	2	1.57	353498850	9251	66.30	38000	38950	37650	49500	26700	38100	38211.96	0.67	-789	39200	38650	38250	37700	37300	38450	37500	43	11400	500	26670	50	1	8554855	3311	-7.23	10.18	12	0.11	-5350.00	3800.00	110000	20240320	-64.82	36000	20241227	7.50	45500	-14.95	20250109	36400	6.32	20250203	110000	-64.82	20240320	36000	7.50	20241227	0.02	N	199800	500	42 억	57205	N	N	11	N	N
87	20250214	110918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37950	-150	5	-0.39	231315000	6083	43.59	38000	38700	37650	49500	26700	38100	38026.47	0.67	-1467	39200	38650	38250	37700	37300	38450	37500	43	11400	500	26670	50	1	8554855	3247	-7.09	9.99	12	0.07	-5350.00	3800.00	110000	20240320	-65.50	36000	20241227	5.42	45500	-16.59	20250109	36400	4.26	20250203	110000	-65.50	20240320	36000	5.42	20241227	0.02	N	199800	500	42 억	57205	N	N	11	N	N
88	20250214	100919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38100	0	3	0.00	128157850	3357	24.06	38000	38700	37850	49500	26700	38100	38176.30	0.67	-727	39200	38650	38250	37700	37300	38450	37500	43	11400	500	26670	50	1	8554855	3259	-7.12	10.03	12	0.04	-5350.00	3800.00	110000	20240320	-65.36	36000	20241227	5.83	45500	-16.26	20250109	36400	4.67	20250203	110000	-65.36	20240320	36000	5.83	20241227	0.02	N	199800	500	42 억	57205	N	N	11	N	N
89	20250214	090924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37950	-150	5	-0.39	12569900	331	2.37	38000	38300	37850	49500	26700	38100	37975.53	0.67	-70	39200	38650	38250	37700	37300	38450	37500	43	11400	500	26670	50	1	8554855	3247	-7.09	9.99	12	0.00	-5350.00	3800.00	110000	20240320	-65.50	36000	20241227	5.42	45500	-16.59	20250109	36400	4.26	20250203	110000	-65.50	20240320	36000	5.42	20241227	0.02	N	199800	500	42 억	57205	N	N	11	N	N
90	20250213	160914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38100	-350	5	-0.91	532279800	13933	100.20	38750	38800	37850	49950	26950	38450	38202.81	0.68	-1062	39050	38750	38200	37900	37350	38900	38050	43	11500	500	26910	50	1	8554855	3259	-7.12	10.03	12	0.16	-5350.00	3800.00	110000	20240320	-65.36	36000	20241227	5.83	45500	-16.26	20250109	36400	4.67	20250203	110000	-65.36	20240320	36000	5.83	20241227	0.02	N	199800	500	42 억	58267	N	N	11	N	N
91	20250213	150915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38100	-350	5	-0.91	506787950	13261	95.37	38750	38800	37850	49950	26950	38450	38216.42	0.68	-779	39050	38750	38200	37900	37350	38900	38050	43	11500	500	26910	50	1	8554855	3259	-7.12	10.03	12	0.16	-5350.00	3800.00	110000	20240320	-65.36	36000	20241227	5.83	45500	-16.26	20250109	36400	4.67	20250203	110000	-65.36	20240320	36000	5.83	20241227	0.02	N	199800	500	42 억	58267	N	N	113	N	N
92	20250213	140913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38100	-350	5	-0.91	425232850	11115	79.94	38750	38800	37950	49950	26950	38450	38257.57	0.68	-692	39050	38750	38200	37900	37350	38900	38050	43	11500	500	26910	50	1	8554855	3259	-7.12	10.03	12	0.13	-5350.00	3800.00	110000	20240320	-65.36	36000	20241227	5.83	45500	-16.26	20250109	36400	4.67	20250203	110000	-65.36	20240320	36000	5.83	20241227	0.02	N	199800	500	42 억	58267	N	N	113	N	N
93	20250213	130913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38250	-200	5	-0.52	379978300	9927	71.39	38750	38800	37950	49950	26950	38450	38277.25	0.68	-1110	39050	38750	38200	37900	37350	38900	38050	43	11500	500	26910	50	1	8554855	3272	-7.15	10.07	12	0.12	-5350.00	3800.00	110000	20240320	-65.23	36000	20241227	6.25	45500	-15.93	20250109	36400	5.08	20250203	110000	-65.23	20240320	36000	6.25	20241227	0.02	N	199800	500	42 억	58267	N	N	113	N	N
94	20250213	120912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38300	-150	5	-0.39	348781450	9112	65.53	38750	38800	37950	49950	26950	38450	38277.16	0.68	-966	39050	38750	38200	37900	37350	38900	38050	43	11500	500	26910	50	1	8554855	3277	-7.16	10.08	12	0.11	-5350.00	3800.00	110000	20240320	-65.18	36000	20241227	6.39	45500	-15.82	20250109	36400	5.22	20250203	110000	-65.18	20240320	36000	6.39	20241227	0.02	N	199800	500	42 억	58267	N	N	113	N	N
95	20250213	110912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38300	-150	5	-0.39	254661900	6639	47.75	38750	38800	38000	49950	26950	38450	38358.47	0.68	-1294	39050	38750	38200	37900	37350	38900	38050	43	11500	500	26910	50	1	8554855	3277	-7.16	10.08	12	0.08	-5350.00	3800.00	110000	20240320	-65.18	36000	20241227	6.39	45500	-15.82	20250109	36400	5.22	20250203	110000	-65.18	20240320	36000	6.39	20241227	0.02	N	199800	500	42 억	58267	N	N	113	N	N
96	20250213	100913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38250	-200	5	-0.52	208377300	5426	39.02	38750	38800	38000	49950	26950	38450	38403.48	0.68	-1432	39050	38750	38200	37900	37350	38900	38050	43	11500	500	26910	50	1	8554855	3272	-7.15	10.07	12	0.06	-5350.00	3800.00	110000	20240320	-65.23	36000	20241227	6.25	45500	-15.93	20250109	36400	5.08	20250203	110000	-65.23	20240320	36000	6.25	20241227	0.02	N	199800	500	42 억	58267	N	N	113	N	N
97	20250213	090908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38600	150	2	0.39	13150200	340	2.45	38750	38800	38450	49950	26950	38450	38677.06	0.68	-182	39050	38750	38200	37900	37350	38900	38050	43	11500	500	26910	50	1	8554855	3302	-7.21	10.16	12	0.00	-5350.00	3800.00	110000	20240320	-64.91	36000	20241227	7.22	45500	-15.16	20250109	36400	6.04	20250203	110000	-64.91	20240320	36000	7.22	20241227	0.02	N	199800	500	42 억	58267	N	N	113	N	N
98	20250212	160907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38450	450	2	1.18	526669650	13858	150.32	38050	38500	37650	49400	26600	38000	38004.74	0.64	3115	39566	38782	38016	37232	36466	38400	36850	43	11400	500	26600	50	1	8554855	3289	-7.19	10.12	12	0.16	-5350.00	3800.00	110000	20240320	-65.05	36000	20241227	6.81	45500	-15.49	20250109	36400	5.63	20250203	110000	-65.05	20240320	36000	6.81	20241227	0.02	N	199800	500	42 억	54924	N	N	113	N	N
99	20250212	150904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38100	100	2	0.26	506041950	13318	144.46	38050	38500	37650	49400	26600	38000	37996.84	0.64	2875	39566	38782	38016	37232	36466	38400	36850	43	11400	500	26600	50	1	8554855	3259	-7.12	10.03	12	0.16	-5350.00	3800.00	110000	20240320	-65.36	36000	20241227	5.83	45500	-16.26	20250109	36400	4.67	20250203	110000	-65.36	20240320	36000	5.83	20241227	0.02	N	199800	500	42 억	54924	N	N	151	N	N
100	20250212	140906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38300	300	2	0.79	406162550	10711	116.18	38050	38500	37650	49400	26600	38000	37920.13	0.64	2391	39566	38782	38016	37232	36466	38400	36850	43	11400	500	26600	50	1	8554855	3277	-7.16	10.08	12	0.13	-5350.00	3800.00	110000	20240320	-65.18	36000	20241227	6.39	45500	-15.82	20250109	36400	5.22	20250203	110000	-65.18	20240320	36000	6.39	20241227	0.02	N	199800	500	42 억	54924	N	N	151	N	N
101	20250212	130909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38100	100	2	0.26	362357250	9566	103.76	38050	38100	37650	49400	26600	38000	37879.70	0.64	2543	39566	38782	38016	37232	36466	38400	36850	43	11400	500	26600	50	1	8554855	3259	-7.12	10.03	12	0.11	-5350.00	3800.00	110000	20240320	-65.36	36000	20241227	5.83	45500	-16.26	20250109	36400	4.67	20250203	110000	-65.36	20240320	36000	5.83	20241227	0.02	N	199800	500	42 억	54924	N	N	151	N	N
102	20250212	120904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37900	-100	5	-0.26	269306700	7116	77.19	38050	38050	37650	49400	26600	38000	37845.24	0.64	987	39566	38782	38016	37232	36466	38400	36850	43	11400	500	26600	50	1	8554855	3242	-7.08	9.97	12	0.08	-5350.00	3800.00	110000	20240320	-65.55	36000	20241227	5.28	45500	-16.70	20250109	36400	4.12	20250203	110000	-65.55	20240320	36000	5.28	20241227	0.02	N	199800	500	42 억	54924	N	N	151	N	N
103	20250212	110904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37800	-200	5	-0.53	139921600	3700	40.13	38050	38050	37650	49400	26600	38000	37816.65	0.64	-494	39566	38782	38016	37232	36466	38400	36850	43	11400	500	26600	50	1	8554855	3234	-7.07	9.95	12	0.04	-5350.00	3800.00	110000	20240320	-65.64	36000	20241227	5.00	45500	-16.92	20250109	36400	3.85	20250203	110000	-65.64	20240320	36000	5.00	20241227	0.02	N	199800	500	42 억	54924	N	N	151	N	N
104	20250212	100858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37850	-150	5	-0.39	89869350	2376	25.77	38050	38050	37650	49400	26600	38000	37823.80	0.64	-335	39566	38782	38016	37232	36466	38400	36850	43	11400	500	26600	50	1	8554855	3238	-7.07	9.96	12	0.03	-5350.00	3800.00	110000	20240320	-65.59	36000	20241227	5.14	45500	-16.81	20250109	36400	3.98	20250203	110000	-65.59	20240320	36000	5.14	20241227	0.02	N	199800	500	42 억	54924	N	N	151	N	N
105	20250212	090844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37800	-200	5	-0.53	8154150	215	2.33	38050	38050	37800	49400	26600	38000	37926.28	0.64	-179	39566	38782	38016	37232	36466	38400	36850	43	11400	500	26600	50	1	8554855	3234	-7.07	9.95	12	0.00	-5350.00	3800.00	110000	20240320	-65.64	36000	20241227	5.00	45500	-16.92	20250109	36400	3.85	20250203	110000	-65.64	20240320	36000	5.00	20241227	0.02	N	199800	500	42 억	54924	N	N	151	N	N
106	20250211	160909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38000	-300	5	-0.78	350928000	9219	93.11	38800	38800	37250	49750	26850	38300	38065.93	0.65	-807	39366	38832	38016	37482	36666	39100	37750	43	11450	500	26810	50	1	8554855	3251	-7.10	10.00	12	0.11	-5350.00	3800.00	110000	20240320	-65.45	36000	20241227	5.56	45500	-16.48	20250109	36400	4.40	20250203	110000	-65.45	20240320	36000	5.56	20241227	0.02	N	199800	500	42 억	55822	N	N	151	N	N
107	20250211	150908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38250	-50	5	-0.13	328532650	8630	87.16	38800	38800	37250	49750	26850	38300	38068.67	0.65	-487	39366	38832	38016	37482	36666	39100	37750	43	11450	500	26810	50	1	8554855	3272	-7.15	10.07	12	0.10	-5350.00	3800.00	110000	20240320	-65.23	36000	20241227	6.25	45500	-15.93	20250109	36400	5.08	20250203	110000	-65.23	20240320	36000	6.25	20241227	0.02	N	199800	500	42 억	55822	N	N	128	N	N
108	20250211	140908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38100	-200	5	-0.52	273213900	7179	72.51	38800	38800	37250	49750	26850	38300	38057.38	0.65	468	39366	38832	38016	37482	36666	39100	37750	43	11450	500	26810	50	1	8554855	3259	-7.12	10.03	12	0.08	-5350.00	3800.00	110000	20240320	-65.36	36000	20241227	5.83	45500	-16.26	20250109	36400	4.67	20250203	110000	-65.36	20240320	36000	5.83	20241227	0.02	N	199800	500	42 억	55822	N	N	128	N	N
109	20250211	130908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38200	-100	5	-0.26	252014650	6623	66.89	38800	38800	37250	49750	26850	38300	38051.43	0.65	836	39366	38832	38016	37482	36666	39100	37750	43	11450	500	26810	50	1	8554855	3268	-7.14	10.05	12	0.08	-5350.00	3800.00	110000	20240320	-65.27	36000	20241227	6.11	45500	-16.04	20250109	36400	4.95	20250203	110000	-65.27	20240320	36000	6.11	20241227	0.02	N	199800	500	42 억	55822	N	N	128	N	N
110	20250211	120906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38150	-150	5	-0.39	246215150	6471	65.36	38800	38800	37250	49750	26850	38300	38049.01	0.65	869	39366	38832	38016	37482	36666	39100	37750	43	11450	500	26810	50	1	8554855	3264	-7.13	10.04	12	0.08	-5350.00	3800.00	110000	20240320	-65.32	36000	20241227	5.97	45500	-16.15	20250109	36400	4.81	20250203	110000	-65.32	20240320	36000	5.97	20241227	0.02	N	199800	500	42 억	55822	N	N	128	N	N
111	20250211	110908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38150	-150	5	-0.39	225148300	5919	59.78	38800	38800	37250	49750	26850	38300	38038.23	0.65	875	39366	38832	38016	37482	36666	39100	37750	43	11450	500	26810	50	1	8554855	3264	-7.13	10.04	12	0.07	-5350.00	3800.00	110000	20240320	-65.32	36000	20241227	5.97	45500	-16.15	20250109	36400	4.81	20250203	110000	-65.32	20240320	36000	5.97	20241227	0.02	N	199800	500	42 억	55822	N	N	128	N	N
112	20250211	100909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38500	200	2	0.52	183107600	4823	48.71	38800	38800	37250	49750	26850	38300	37965.50	0.65	1150	39366	38832	38016	37482	36666	39100	37750	43	11450	500	26810	50	1	8554855	3294	-7.20	10.13	12	0.06	-5350.00	3800.00	110000	20240320	-65.00	36000	20241227	6.94	45500	-15.38	20250109	36400	5.77	20250203	110000	-65.00	20240320	36000	6.94	20241227	0.02	N	199800	500	42 억	55822	N	N	128	N	N
113	20250211	090911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37900	-400	5	-1.04	90014750	2386	24.10	38800	38800	37250	49750	26850	38300	37726.22	0.65	871	39366	38832	38016	37482	36666	39100	37750	43	11450	500	26810	50	1	8554855	3242	-7.08	9.97	12	0.03	-5350.00	3800.00	110000	20240320	-65.55	36000	20241227	5.28	45500	-16.70	20250109	36400	4.12	20250203	110000	-65.55	20240320	36000	5.28	20241227	0.02	N	199800	500	42 억	55822	N	N	128	N	N
114	20250210	160903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38300	150	2	0.39	374425300	9871	83.65	38150	38550	37200	49550	26750	38150	37930.88	0.64	782	39383	38766	38333	37716	37283	38550	37500	43	11400	500	26700	50	1	8554855	3277	-7.16	10.08	12	0.12	-5350.00	3800.00	110000	20240320	-65.18	36000	20241227	6.39	45500	-15.82	20250109	36400	5.22	20250203	110000	-65.18	20240320	36000	6.39	20241227	0.03	N	199800	500	42 억	54718	N	N	128	N	N
115	20250210	150902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38250	100	2	0.26	325688550	8598	72.86	38150	38550	37200	49550	26750	38150	37879.57	0.64	-126	39383	38766	38333	37716	37283	38550	37500	43	11400	500	26700	50	1	8554855	3272	-7.15	10.07	12	0.10	-5350.00	3800.00	110000	20240320	-65.23	36000	20241227	6.25	45500	-15.93	20250109	36400	5.08	20250203	110000	-65.23	20240320	36000	6.25	20241227	0.03	N	199800	500	42 억	54718	N	N	659	N	N
116	20250210	140900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38300	150	2	0.39	260037550	6888	58.37	38150	38300	37200	49550	26750	38150	37752.26	0.64	188	39383	38766	38333	37716	37283	38550	37500	43	11400	500	26700	50	1	8554855	3277	-7.16	10.08	12	0.08	-5350.00	3800.00	110000	20240320	-65.18	36000	20241227	6.39	45500	-15.82	20250109	36400	5.22	20250203	110000	-65.18	20240320	36000	6.39	20241227	0.03	N	199800	500	42 억	54718	N	N	659	N	N
117	20250210	130904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38000	-150	5	-0.39	202940750	5392	45.69	38150	38150	37200	49550	26750	38150	37637.38	0.64	378	39383	38766	38333	37716	37283	38550	37500	43	11400	500	26700	50	1	8554855	3251	-7.10	10.00	12	0.06	-5350.00	3800.00	110000	20240320	-65.45	36000	20241227	5.56	45500	-16.48	20250109	36400	4.40	20250203	110000	-65.45	20240320	36000	5.56	20241227	0.03	N	199800	500	42 억	54718	N	N	659	N	N
118	20250210	120859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37750	-400	5	-1.05	159922200	4252	36.03	38150	38150	37200	49550	26750	38150	37611.05	0.64	276	39383	38766	38333	37716	37283	38550	37500	43	11400	500	26700	50	1	8554855	3229	-7.06	9.93	12	0.05	-5350.00	3800.00	110000	20240320	-65.68	36000	20241227	4.86	45500	-17.03	20250109	36400	3.71	20250203	110000	-65.68	20240320	36000	4.86	20241227	0.03	N	199800	500	42 억	54718	N	N	659	N	N
119	20250210	110856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37850	-300	5	-0.79	119467300	3178	26.93	38150	38150	37200	49550	26750	38150	37591.98	0.64	118	39383	38766	38333	37716	37283	38550	37500	43	11400	500	26700	50	1	8554855	3238	-7.07	9.96	12	0.04	-5350.00	3800.00	110000	20240320	-65.59	36000	20241227	5.14	45500	-16.81	20250109	36400	3.98	20250203	110000	-65.59	20240320	36000	5.14	20241227	0.03	N	199800	500	42 억	54718	N	N	659	N	N
120	20250210	100856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37950	-200	5	-0.52	96245350	2564	21.73	38150	38150	37200	49550	26750	38150	37537.19	0.64	-17	39383	38766	38333	37716	37283	38550	37500	43	11400	500	26700	50	1	8554855	3247	-7.09	9.99	12	0.03	-5350.00	3800.00	110000	20240320	-65.50	36000	20241227	5.42	45500	-16.59	20250109	36400	4.26	20250203	110000	-65.50	20240320	36000	5.42	20241227	0.03	N	199800	500	42 억	54718	N	N	659	N	N
121	20250210	090853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37250	-900	5	-2.36	41466000	1105	9.36	38150	38150	37200	49550	26750	38150	37525.79	0.64	-136	39383	38766	38333	37716	37283	38550	37500	43	11400	500	26700	50	1	8554855	3187	-6.96	9.80	12	0.01	-5350.00	3800.00	110000	20240320	-66.14	36000	20241227	3.47	45500	-18.13	20250109	36400	2.34	20250203	110000	-66.14	20240320	36000	3.47	20241227	0.03	N	199800	500	42 억	54718	N	N	659	N	N
122	20250207	160846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38150	-1000	5	-2.55	451724950	11798	112.08	38900	38950	37900	50800	27450	39150	38288.36	0.67	-2885	40183	39666	39183	38666	38183	39925	38925	43	11650	500	27400	50	1	8554855	3264	-7.13	10.04	12	0.14	-5350.00	3800.00	110000	20240320	-65.32	36000	20241227	5.97	45500	-16.15	20250109	36400	4.81	20250203	110000	-65.32	20240320	36000	5.97	20241227	0.03	N	199800	500	42 억	57603	N	N	659	N	N
123	20250207	150848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38100	-1050	5	-2.68	422932000	11044	104.92	38900	38950	37900	50800	27450	39150	38295.18	0.67	-2708	40183	39666	39183	38666	38183	39925	38925	43	11650	500	27400	50	1	8554855	3259	-7.12	10.03	12	0.13	-5350.00	3800.00	110000	20240320	-65.36	36000	20241227	5.83	45500	-16.26	20250109	36400	4.67	20250203	110000	-65.36	20240320	36000	5.83	20241227	0.03	N	199800	500	42 억	57603	N	N	670	N	N
124	20250207	140848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38300	-850	5	-2.17	348462700	9096	86.41	38900	38950	37900	50800	27450	39150	38309.44	0.67	-2142	40183	39666	39183	38666	38183	39925	38925	43	11650	500	27400	50	1	8554855	3277	-7.16	10.08	12	0.11	-5350.00	3800.00	110000	20240320	-65.18	36000	20241227	6.39	45500	-15.82	20250109	36400	5.22	20250203	110000	-65.18	20240320	36000	6.39	20241227	0.03	N	199800	500	42 억	57603	N	N	670	N	N
125	20250207	130845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38200	-950	5	-2.43	288314050	7518	71.42	38900	38950	37900	50800	27450	39150	38349.83	0.67	-2046	40183	39666	39183	38666	38183	39925	38925	43	11650	500	27400	50	1	8554855	3268	-7.14	10.05	12	0.09	-5350.00	3800.00	110000	20240320	-65.27	36000	20241227	6.11	45500	-16.04	20250109	36400	4.95	20250203	110000	-65.27	20240320	36000	6.11	20241227	0.03	N	199800	500	42 억	57603	N	N	670	N	N
126	20250207	120844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38350	-800	5	-2.04	256035550	6672	63.39	38900	38950	37900	50800	27450	39150	38374.63	0.67	-1734	40183	39666	39183	38666	38183	39925	38925	43	11650	500	27400	50	1	8554855	3281	-7.17	10.09	12	0.08	-5350.00	3800.00	110000	20240320	-65.14	36000	20241227	6.53	45500	-15.71	20250109	36400	5.36	20250203	110000	-65.14	20240320	36000	6.53	20241227	0.03	N	199800	500	42 억	57603	N	N	670	N	N
127	20250207	110843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38250	-900	5	-2.30	179835550	4687	44.53	38900	38950	37900	50800	27450	39150	38369.01	0.67	-367	40183	39666	39183	38666	38183	39925	38925	43	11650	500	27400	50	1	8554855	3272	-7.15	10.07	12	0.05	-5350.00	3800.00	110000	20240320	-65.23	36000	20241227	6.25	45500	-15.93	20250109	36400	5.08	20250203	110000	-65.23	20240320	36000	6.25	20241227	0.03	N	199800	500	42 억	57603	N	N	670	N	N
128	20250207	100846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38500	-650	5	-1.66	86473400	2240	21.28	38900	38950	38300	50800	27450	39150	38604.20	0.67	18	40183	39666	39183	38666	38183	39925	38925	43	11650	500	27400	50	1	8554855	3294	-7.20	10.13	12	0.03	-5350.00	3800.00	110000	20240320	-65.00	36000	20241227	6.94	45500	-15.38	20250109	36400	5.77	20250203	110000	-65.00	20240320	36000	6.94	20241227	0.03	N	199800	500	42 억	57603	N	N	670	N	N
129	20250207	090851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38800	-350	5	-0.89	2525850	65	0.62	38900	38950	38800	50800	27450	39150	38859.23	0.67	-30	40183	39666	39183	38666	38183	39925	38925	43	11650	500	27400	50	1	8554855	3319	-7.25	10.21	12	0.00	-5350.00	3800.00	110000	20240320	-64.73	36000	20241227	7.78	45500	-14.73	20250109	36400	6.59	20250203	110000	-64.73	20240320	36000	7.78	20241227	0.03	N	199800	500	42 억	57603	N	N	670	N	N
130	20250206	160824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39150	350	2	0.90	411426500	10506	97.40	38800	39700	38700	50400	27200	38800	39161.18	0.67	473	39900	39350	38700	38150	37500	39625	38425	43	11600	500	27160	50	1	8554855	3349	-7.32	10.30	12	0.12	-5350.00	3800.00	110000	20240320	-64.41	36000	20241227	8.75	45500	-13.96	20250109	36400	7.55	20250203	110000	-64.41	20240320	36000	8.75	20241227	0.03	N	199800	500	42 억	57024	N	N	670	N	N
131	20250206	150829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39000	200	2	0.52	397503800	10150	94.10	38800	39700	38700	50400	27200	38800	39162.94	0.67	488	39900	39350	38700	38150	37500	39625	38425	43	11600	500	27160	50	1	8554855	3336	-7.29	10.26	12	0.12	-5350.00	3800.00	110000	20240320	-64.55	36000	20241227	8.33	45500	-14.29	20250109	36400	7.14	20250203	110000	-64.55	20240320	36000	8.33	20241227	0.03	N	199800	500	42 억	57024	N	N	549	N	N
132	20250206	140829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39000	200	2	0.52	371912100	9493	88.01	38800	39700	38700	50400	27200	38800	39177.51	0.67	163	39900	39350	38700	38150	37500	39625	38425	43	11600	500	27160	50	1	8554855	3336	-7.29	10.26	12	0.11	-5350.00	3800.00	110000	20240320	-64.55	36000	20241227	8.33	45500	-14.29	20250109	36400	7.14	20250203	110000	-64.55	20240320	36000	8.33	20241227	0.03	N	199800	500	42 억	57024	N	N	549	N	N
133	20250206	130825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38900	100	2	0.26	345651550	8818	81.75	38800	39700	38700	50400	27200	38800	39198.41	0.67	528	39900	39350	38700	38150	37500	39625	38425	43	11600	500	27160	50	1	8554855	3328	-7.27	10.24	12	0.10	-5350.00	3800.00	110000	20240320	-64.64	36000	20241227	8.06	45500	-14.51	20250109	36400	6.87	20250203	110000	-64.64	20240320	36000	8.06	20241227	0.03	N	199800	500	42 억	57024	N	N	549	N	N
134	20250206	120823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39000	200	2	0.52	300043300	7652	70.94	38800	39700	38700	50400	27200	38800	39211.10	0.67	1010	39900	39350	38700	38150	37500	39625	38425	43	11600	500	27160	50	1	8554855	3336	-7.29	10.26	12	0.09	-5350.00	3800.00	110000	20240320	-64.55	36000	20241227	8.33	45500	-14.29	20250109	36400	7.14	20250203	110000	-64.55	20240320	36000	8.33	20241227	0.03	N	199800	500	42 억	57024	N	N	549	N	N
135	20250206	110818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39150	350	2	0.90	270381200	6891	63.89	38800	39700	38700	50400	27200	38800	39236.86	0.67	964	39900	39350	38700	38150	37500	39625	38425	43	11600	500	27160	50	1	8554855	3349	-7.32	10.30	12	0.08	-5350.00	3800.00	110000	20240320	-64.41	36000	20241227	8.75	45500	-13.96	20250109	36400	7.55	20250203	110000	-64.41	20240320	36000	8.75	20241227	0.03	N	199800	500	42 억	57024	N	N	549	N	N
136	20250206	100819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39150	350	2	0.90	205155800	5215	48.35	38800	39700	38800	50400	27200	38800	39339.56	0.67	1081	39900	39350	38700	38150	37500	39625	38425	43	11600	500	27160	50	1	8554855	3349	-7.32	10.30	12	0.06	-5350.00	3800.00	110000	20240320	-64.41	36000	20241227	8.75	45500	-13.96	20250109	36400	7.55	20250203	110000	-64.41	20240320	36000	8.75	20241227	0.03	N	199800	500	42 억	57024	N	N	549	N	N
137	20250206	090830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	39050	250	2	0.64	16014400	410	3.80	38800	39450	38800	50400	27200	38800	39059.51	0.67	210	39900	39350	38700	38150	37500	39625	38425	43	11600	500	27160	50	1	8554855	3341	-7.30	10.28	12	0.00	-5350.00	3800.00	110000	20240320	-64.50	36000	20241227	8.47	45500	-14.18	20250109	36400	7.28	20250203	110000	-64.50	20240320	36000	8.47	20241227	0.03	N	199800	500	42 억	57024	N	N	549	N	N
138	20250205	160816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38800	400	2	1.04	417503650	10786	61.87	38200	39250	38050	49900	26900	38400	38707.92	0.65	1219	40200	39300	38100	37200	36000	39750	37650	43	11500	500	26880	50	1	8554855	3319	-7.25	10.21	12	0.13	-5350.00	3800.00	110000	20240320	-64.73	36000	20241227	7.78	45500	-14.73	20250109	36400	6.59	20250203	110000	-64.73	20240320	36000	7.78	20241227	0.04	N	199800	500	42 억	55791	N	N	549	N	N
139	20250205	150819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38650	250	2	0.65	407155200	10519	60.34	38200	39250	38050	49900	26900	38400	38706.65	0.65	1254	40200	39300	38100	37200	36000	39750	37650	43	11500	500	26880	50	1	8554855	3306	-7.22	10.17	12	0.12	-5350.00	3800.00	110000	20240320	-64.86	36000	20241227	7.36	45500	-15.05	20250109	36400	6.18	20250203	110000	-64.86	20240320	36000	7.36	20241227	0.04	N	199800	500	42 억	55791	N	N	247	N	N
140	20250205	140818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38950	550	2	1.43	317406650	8201	47.04	38200	39250	38050	49900	26900	38400	38703.41	0.65	1033	40200	39300	38100	37200	36000	39750	37650	43	11500	500	26880	50	1	8554855	3332	-7.28	10.25	12	0.10	-5350.00	3800.00	110000	20240320	-64.59	36000	20241227	8.19	45500	-14.40	20250109	36400	7.01	20250203	110000	-64.59	20240320	36000	8.19	20241227	0.04	N	199800	500	42 억	55791	N	N	247	N	N
141	20250205	130817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38850	450	2	1.17	251780800	6515	37.37	38200	39250	38050	49900	26900	38400	38646.32	0.65	743	40200	39300	38100	37200	36000	39750	37650	43	11500	500	26880	50	1	8554855	3324	-7.26	10.22	12	0.08	-5350.00	3800.00	110000	20240320	-64.68	36000	20241227	7.92	45500	-14.62	20250109	36400	6.73	20250203	110000	-64.68	20240320	36000	7.92	20241227	0.04	N	199800	500	42 억	55791	N	N	247	N	N
142	20250205	120821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38550	150	2	0.39	234086500	6057	34.74	38200	39250	38050	49900	26900	38400	38647.27	0.65	730	40200	39300	38100	37200	36000	39750	37650	43	11500	500	26880	50	1	8554855	3298	-7.21	10.14	12	0.07	-5350.00	3800.00	110000	20240320	-64.95	36000	20241227	7.08	45500	-15.27	20250109	36400	5.91	20250203	110000	-64.95	20240320	36000	7.08	20241227	0.04	N	199800	500	42 억	55791	N	N	247	N	N
143	20250205	110817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38500	100	2	0.26	214327250	5544	31.80	38200	39250	38050	49900	26900	38400	38659.32	0.65	486	40200	39300	38100	37200	36000	39750	37650	43	11500	500	26880	50	1	8554855	3294	-7.20	10.13	12	0.06	-5350.00	3800.00	110000	20240320	-65.00	36000	20241227	6.94	45500	-15.38	20250109	36400	5.77	20250203	110000	-65.00	20240320	36000	6.94	20241227	0.04	N	199800	500	42 억	55791	N	N	247	N	N
144	20250205	100827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38650	250	2	0.65	146361300	3778	21.67	38200	39250	38050	49900	26900	38400	38740.42	0.65	571	40200	39300	38100	37200	36000	39750	37650	43	11500	500	26880	50	1	8554855	3306	-7.22	10.17	12	0.04	-5350.00	3800.00	110000	20240320	-64.86	36000	20241227	7.36	45500	-15.05	20250109	36400	6.18	20250203	110000	-64.86	20240320	36000	7.36	20241227	0.04	N	199800	500	42 억	55791	N	N	247	N	N
145	20250205	090830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38650	250	2	0.65	32950550	858	4.92	38200	38700	38050	49900	26900	38400	38403.90	0.65	336	40200	39300	38100	37200	36000	39750	37650	43	11500	500	26880	50	1	8554855	3306	-7.22	10.17	12	0.01	-5350.00	3800.00	110000	20240320	-64.86	36000	20241227	7.36	45500	-15.05	20250109	36400	6.18	20250203	110000	-64.86	20240320	36000	7.36	20241227	0.04	N	199800	500	42 억	55791	N	N	247	N	N
146	20250204	160759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38400	1700	2	4.63	666050200	17412	65.81	37550	39000	36900	47700	25700	36700	38252.37	0.61	4136	39766	38232	37316	35782	34866	37775	35325	43	11000	500	25690	50	1	8554855	3285	-7.18	10.11	12	0.20	-5350.00	3800.00	110000	20240320	-65.09	36000	20241227	6.67	45500	-15.60	20250109	36400	5.49	20250203	110000	-65.09	20240320	36000	6.67	20241227	0.04	N	199800	500	42 억	51780	N	N	247	N	N
147	20250204	150811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38200	1500	2	4.09	661479400	17293	65.36	37550	39000	36900	47700	25700	36700	38251.28	0.61	4129	39766	38232	37316	35782	34866	37775	35325	43	11000	500	25690	50	1	8554855	3268	-7.14	10.05	12	0.20	-5350.00	3800.00	110000	20240320	-65.27	36000	20241227	6.11	45500	-16.04	20250109	36400	4.95	20250203	110000	-65.27	20240320	36000	6.11	20241227	0.04	N	199800	500	42 억	51780	N	N	23	N	N
148	20250204	140809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38200	1500	2	4.09	609690750	15937	60.23	37550	39000	36900	47700	25700	36700	38256.31	0.61	4203	39766	38232	37316	35782	34866	37775	35325	43	11000	500	25690	50	1	8554855	3268	-7.14	10.05	12	0.19	-5350.00	3800.00	110000	20240320	-65.27	36000	20241227	6.11	45500	-16.04	20250109	36400	4.95	20250203	110000	-65.27	20240320	36000	6.11	20241227	0.04	N	199800	500	42 억	51780	N	N	23	N	N
149	20250204	130812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38500	1800	2	4.90	573343950	14986	56.64	37550	39000	36900	47700	25700	36700	38258.64	0.61	3983	39766	38232	37316	35782	34866	37775	35325	43	11000	500	25690	50	1	8554855	3294	-7.20	10.13	12	0.18	-5350.00	3800.00	110000	20240320	-65.00	36000	20241227	6.94	45500	-15.38	20250109	36400	5.77	20250203	110000	-65.00	20240320	36000	6.94	20241227	0.04	N	199800	500	42 억	51780	N	N	23	N	N
150	20250204	120820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38600	1900	2	5.18	561421300	14677	55.47	37550	39000	36900	47700	25700	36700	38251.77	0.61	3910	39766	38232	37316	35782	34866	37775	35325	43	11000	500	25690	50	1	8554855	3302	-7.21	10.16	12	0.17	-5350.00	3800.00	110000	20240320	-64.91	36000	20241227	7.22	45500	-15.16	20250109	36400	6.04	20250203	110000	-64.91	20240320	36000	7.22	20241227	0.04	N	199800	500	42 억	51780	N	N	23	N	N
151	20250204	110801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38800	2100	2	5.72	505872500	13244	50.05	37550	39000	36900	47700	25700	36700	38196.35	0.61	3700	39766	38232	37316	35782	34866	37775	35325	43	11000	500	25690	50	1	8554855	3319	-7.25	10.21	12	0.15	-5350.00	3800.00	110000	20240320	-64.73	36000	20241227	7.78	45500	-14.73	20250109	36400	6.59	20250203	110000	-64.73	20240320	36000	7.78	20241227	0.04	N	199800	500	42 억	51780	N	N	23	N	N
152	20250204	100807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	38350	1650	2	4.50	272290900	7197	27.20	37550	38500	36900	47700	25700	36700	37833.94	0.61	2136	39766	38232	37316	35782	34866	37775	35325	43	11000	500	25690	50	1	8554855	3281	-7.17	10.09	12	0.08	-5350.00	3800.00	110000	20240320	-65.14	36000	20241227	6.53	45500	-15.71	20250109	36400	5.36	20250203	110000	-65.14	20240320	36000	6.53	20241227	0.04	N	199800	500	42 억	51780	N	N	23	N	N
153	20250204	090808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	37050	350	2	0.95	8344400	224	0.85	37550	37550	36900	47700	25700	36700	37251.79	0.61	-96	39766	38232	37316	35782	34866	37775	35325	43	11000	500	25690	50	1	8554855	3170	-6.93	9.75	12	0.00	-5350.00	3800.00	110000	20240320	-66.32	36000	20241227	2.92	45500	-18.57	20250109	36400	1.79	20250203	110000	-66.32	20240320	36000	2.92	20241227	0.04	N	199800	500	42 억	51780	N	N	23	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History