KissMeData/020710/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160350	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3755	-75	5	-1.96	174044895	46050	119.77	3810	3835	3720	4975	2685	3830	3779.48	0.65	-10782	3950	3890	3830	3770	3710	3920	3800	100	1145	500	2830	5	1	20047970	753	9.05	0.55	12	0.23	415.00	6853.00	4650	20241211	-19.25	3095	20241203	21.32	4465	-15.90	20250102	3635	3.30	20250210	4650	-19.25	20241211	3095	21.32	20241203	1.66	N	020710	500	100 억	130703	N	N	N	N
3	20250228	150352	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3755	-75	5	-1.96	152515670	40320	104.86	3810	3835	3720	4975	2685	3830	3782.63	0.65	-8810	3950	3890	3830	3770	3710	3920	3800	100	1145	500	2830	5	1	20047970	753	9.05	0.55	12	0.20	415.00	6853.00	4650	20241211	-19.25	3095	20241203	21.32	4465	-15.90	20250102	3635	3.30	20250210	4650	-19.25	20241211	3095	21.32	20241203	1.66	N	020710	500	100 억	130703	N	N	N	N
4	20250228	140352	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3760	-70	5	-1.83	145569595	38474	100.06	3810	3835	3720	4975	2685	3830	3783.58	0.65	-8047	3950	3890	3830	3770	3710	3920	3800	100	1145	500	2830	5	1	20047970	754	9.06	0.55	12	0.19	415.00	6853.00	4650	20241211	-19.14	3095	20241203	21.49	4465	-15.79	20250102	3635	3.44	20250210	4650	-19.14	20241211	3095	21.49	20241203	1.66	N	020710	500	100 억	130703	N	N	N	N
5	20250228	130352	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3775	-55	5	-1.44	133723045	35312	91.84	3810	3835	3720	4975	2685	3830	3786.90	0.65	-8700	3950	3890	3830	3770	3710	3920	3800	100	1145	500	2830	5	1	20047970	757	9.10	0.55	12	0.18	415.00	6853.00	4650	20241211	-18.82	3095	20241203	21.97	4465	-15.45	20250102	3635	3.85	20250210	4650	-18.82	20241211	3095	21.97	20241203	1.66	N	020710	500	100 억	130703	N	N	N	N
6	20250228	120349	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3780	-50	5	-1.31	81221010	21323	55.46	3810	3835	3780	4975	2685	3830	3809.08	0.65	-6161	3950	3890	3830	3770	3710	3920	3800	100	1145	500	2830	5	1	20047970	758	9.11	0.55	12	0.11	415.00	6853.00	4650	20241211	-18.71	3095	20241203	22.13	4465	-15.34	20250102	3635	3.99	20250210	4650	-18.71	20241211	3095	22.13	20241203	1.66	N	020710	500	100 억	130703	N	N	N	N
7	20250228	110350	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3800	-30	5	-0.78	73021895	19159	49.83	3810	3835	3780	4975	2685	3830	3811.36	0.65	-4937	3950	3890	3830	3770	3710	3920	3800	100	1145	500	2830	5	1	20047970	762	9.16	0.55	12	0.10	415.00	6853.00	4650	20241211	-18.28	3095	20241203	22.78	4465	-14.89	20250102	3635	4.54	20250210	4650	-18.28	20241211	3095	22.78	20241203	1.66	N	020710	500	100 억	130703	N	N	N	N
8	20250228	100349	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3810	-20	5	-0.52	62308250	16342	42.50	3810	3835	3780	4975	2685	3830	3812.77	0.65	-4143	3950	3890	3830	3770	3710	3920	3800	100	1145	500	2830	5	1	20047970	764	9.18	0.56	12	0.08	415.00	6853.00	4650	20241211	-18.06	3095	20241203	23.10	4465	-14.67	20250102	3635	4.81	20250210	4650	-18.06	20241211	3095	23.10	20241203	1.66	N	020710	500	100 억	130703	N	N	N	N
9	20250228	090351	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3805	-25	5	-0.65	3528715	925	2.41	3810	3830	3800	4975	2685	3830	3814.83	0.65	-317	3950	3890	3830	3770	3710	3920	3800	100	1145	500	2830	5	1	20047970	763	9.17	0.56	12	0.00	415.00	6853.00	4650	20241211	-18.17	3095	20241203	22.94	4465	-14.78	20250102	3635	4.68	20250210	4650	-18.17	20241211	3095	22.94	20241203	1.66	N	020710	500	100 억	130703	N	N	N	N
10	20250227	160349	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3830	10	2	0.26	146904300	38447	46.38	3805	3890	3770	4965	2675	3820	3820.96	0.69	-6766	4000	3910	3820	3730	3640	3955	3775	100	1145	500	2820	5	1	20047970	768	9.23	0.56	12	0.19	415.00	6853.00	4650	20241211	-17.63	3095	20241203	23.75	4465	-14.22	20250102	3635	5.36	20250210	4650	-17.63	20241211	3095	23.75	20241203	1.67	N	020710	500	100 억	137816	N	N	N	N
11	20250227	150347	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3825	5	2	0.13	142779725	37368	45.07	3805	3890	3770	4965	2675	3820	3820.91	0.69	-6879	4000	3910	3820	3730	3640	3955	3775	100	1145	500	2820	5	1	20047970	767	9.22	0.56	12	0.19	415.00	6853.00	4650	20241211	-17.74	3095	20241203	23.59	4465	-14.33	20250102	3635	5.23	20250210	4650	-17.74	20241211	3095	23.59	20241203	1.67	N	020710	500	100 억	137816	N	N	N	N
12	20250227	140349	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3835	15	2	0.39	134558755	35217	42.48	3805	3890	3770	4965	2675	3820	3820.85	0.69	-6963	4000	3910	3820	3730	3640	3955	3775	100	1145	500	2820	5	1	20047970	769	9.24	0.56	12	0.18	415.00	6853.00	4650	20241211	-17.53	3095	20241203	23.91	4465	-14.11	20250102	3635	5.50	20250210	4650	-17.53	20241211	3095	23.91	20241203	1.67	N	020710	500	100 억	137816	N	N	N	N
13	20250227	130347	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3820	0	3	0.00	84027165	22095	26.65	3805	3825	3770	4965	2675	3820	3802.99	0.69	-2448	4000	3910	3820	3730	3640	3955	3775	100	1145	500	2820	5	1	20047970	766	9.20	0.56	12	0.11	415.00	6853.00	4650	20241211	-17.85	3095	20241203	23.42	4465	-14.45	20250102	3635	5.09	20250210	4650	-17.85	20241211	3095	23.42	20241203	1.67	N	020710	500	100 억	137816	N	N	N	N
14	20250227	120347	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3805	-15	5	-0.39	56326070	14831	17.89	3805	3820	3770	4965	2675	3820	3797.86	0.69	-2549	4000	3910	3820	3730	3640	3955	3775	100	1145	500	2820	5	1	20047970	763	9.17	0.56	12	0.07	415.00	6853.00	4650	20241211	-18.17	3095	20241203	22.94	4465	-14.78	20250102	3635	4.68	20250210	4650	-18.17	20241211	3095	22.94	20241203	1.67	N	020710	500	100 억	137816	N	N	N	N
15	20250227	110350	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3795	-25	5	-0.65	49681120	13083	15.78	3805	3820	3770	4965	2675	3820	3797.38	0.69	-1820	4000	3910	3820	3730	3640	3955	3775	100	1145	500	2820	5	1	20047970	761	9.14	0.55	12	0.07	415.00	6853.00	4650	20241211	-18.39	3095	20241203	22.62	4465	-15.01	20250102	3635	4.40	20250210	4650	-18.39	20241211	3095	22.62	20241203	1.67	N	020710	500	100 억	137816	N	N	N	N
16	20250227	100400	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3790	-30	5	-0.79	34171640	8992	10.85	3805	3820	3770	4965	2675	3820	3800.23	0.69	-1578	4000	3910	3820	3730	3640	3955	3775	100	1145	500	2820	5	1	20047970	760	9.13	0.55	12	0.04	415.00	6853.00	4650	20241211	-18.49	3095	20241203	22.46	4465	-15.12	20250102	3635	4.26	20250210	4650	-18.49	20241211	3095	22.46	20241203	1.67	N	020710	500	100 억	137816	N	N	N	N
17	20250227	090358	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3780	-40	5	-1.05	3889595	1030	1.24	3805	3805	3770	4965	2675	3820	3776.31	0.69	51	4000	3910	3820	3730	3640	3955	3775	100	1145	500	2820	5	1	20047970	758	9.11	0.55	12	0.01	415.00	6853.00	4650	20241211	-18.71	3095	20241203	22.13	4465	-15.34	20250102	3635	3.99	20250210	4650	-18.71	20241211	3095	22.13	20241203	1.67	N	020710	500	100 억	137816	N	N	N	N
18	20250226	160347	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3820	70	2	1.87	315705455	82903	132.25	3730	3910	3730	4875	2625	3750	3808.13	0.59	19721	3810	3780	3745	3715	3680	3762	3697	100	1125	500	2770	5	1	20047970	766	9.20	0.56	12	0.41	415.00	6853.00	4650	20241211	-17.85	3095	20241203	23.42	4465	-14.45	20250102	3635	5.09	20250210	4650	-17.85	20241211	3095	23.42	20241203	1.68	N	020710	500	100 억	118533	N	N	N	N
19	20250226	150348	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3820	70	2	1.87	311408150	81777	130.45	3730	3910	3730	4875	2625	3750	3808.02	0.59	19711	3810	3780	3745	3715	3680	3762	3697	100	1125	500	2770	5	1	20047970	766	9.20	0.56	12	0.41	415.00	6853.00	4650	20241211	-17.85	3095	20241203	23.42	4465	-14.45	20250102	3635	5.09	20250210	4650	-17.85	20241211	3095	23.42	20241203	1.68	N	020710	500	100 억	118533	N	N	N	N
20	20250226	140348	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3780	30	2	0.80	282122315	74075	118.17	3730	3910	3730	4875	2625	3750	3808.61	0.59	19221	3810	3780	3745	3715	3680	3762	3697	100	1125	500	2770	5	1	20047970	758	9.11	0.55	12	0.37	415.00	6853.00	4650	20241211	-18.71	3095	20241203	22.13	4465	-15.34	20250102	3635	3.99	20250210	4650	-18.71	20241211	3095	22.13	20241203	1.68	N	020710	500	100 억	118533	N	N	N	N
21	20250226	130347	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3795	45	2	1.20	247613485	64947	103.61	3730	3910	3730	4875	2625	3750	3812.55	0.59	18976	3810	3780	3745	3715	3680	3762	3697	100	1125	500	2770	5	1	20047970	761	9.14	0.55	12	0.32	415.00	6853.00	4650	20241211	-18.39	3095	20241203	22.62	4465	-15.01	20250102	3635	4.40	20250210	4650	-18.39	20241211	3095	22.62	20241203	1.68	N	020710	500	100 억	118533	N	N	N	N
22	20250226	120348	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3800	50	2	1.33	199104795	52134	83.17	3730	3910	3730	4875	2625	3750	3819.10	0.59	14974	3810	3780	3745	3715	3680	3762	3697	100	1125	500	2770	5	1	20047970	762	9.16	0.55	12	0.26	415.00	6853.00	4650	20241211	-18.28	3095	20241203	22.78	4465	-14.89	20250102	3635	4.54	20250210	4650	-18.28	20241211	3095	22.78	20241203	1.68	N	020710	500	100 억	118533	N	N	N	N
23	20250226	110348	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3825	75	2	2.00	160304570	41968	66.95	3730	3910	3730	4875	2625	3750	3819.69	0.59	13807	3810	3780	3745	3715	3680	3762	3697	100	1125	500	2770	5	1	20047970	767	9.22	0.56	12	0.21	415.00	6853.00	4650	20241211	-17.74	3095	20241203	23.59	4465	-14.33	20250102	3635	5.23	20250210	4650	-17.74	20241211	3095	23.59	20241203	1.68	N	020710	500	100 억	118533	N	N	N	N
24	20250226	100347	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3815	65	2	1.73	114950205	30134	48.07	3730	3910	3730	4875	2625	3750	3814.65	0.59	13493	3810	3780	3745	3715	3680	3762	3697	100	1125	500	2770	5	1	20047970	765	9.19	0.56	12	0.15	415.00	6853.00	4650	20241211	-17.96	3095	20241203	23.26	4465	-14.56	20250102	3635	4.95	20250210	4650	-17.96	20241211	3095	23.26	20241203	1.68	N	020710	500	100 억	118533	N	N	N	N
25	20250226	090350	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3750	0	3	0.00	4318890	1154	1.84	3730	3750	3730	4875	2625	3750	3742.51	0.59	37	3810	3780	3745	3715	3680	3762	3697	100	1125	500	2770	5	1	20047970	752	9.04	0.55	12	0.01	415.00	6853.00	4650	20241211	-19.35	3095	20241203	21.16	4465	-16.01	20250102	3635	3.16	20250210	4650	-19.35	20241211	3095	21.16	20241203	1.68	N	020710	500	100 억	118533	N	N	N	N
26	20250225	160346	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3750	-20	5	-0.53	234587520	62683	176.90	3775	3775	3710	4900	2640	3770	3742.44	0.71	-23812	3846	3807	3746	3707	3646	3827	3727	100	1130	500	2780	5	1	20047970	752	9.04	0.55	12	0.31	415.00	6853.00	4650	20241211	-19.35	3095	20241203	21.16	4465	-16.01	20250102	3635	3.16	20250210	4650	-19.35	20241211	3095	21.16	20241203	1.70	N	020710	500	100 억	142662	N	N	N	N
27	20250225	150346	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	-30	5	-0.80	203805935	54446	153.65	3775	3775	3710	4900	2640	3770	3743.27	0.71	-23388	3846	3807	3746	3707	3646	3827	3727	100	1130	500	2780	5	1	20047970	750	9.01	0.55	12	0.27	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4465	-16.24	20250102	3635	2.89	20250210	4650	-19.57	20241211	3095	20.84	20241203	1.70	N	020710	500	100 억	142662	N	N	N	N
28	20250225	140345	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	-30	5	-0.80	193987375	51827	146.26	3775	3775	3710	4900	2640	3770	3742.98	0.71	-22975	3846	3807	3746	3707	3646	3827	3727	100	1130	500	2780	5	1	20047970	750	9.01	0.55	12	0.26	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4465	-16.24	20250102	3635	2.89	20250210	4650	-19.57	20241211	3095	20.84	20241203	1.70	N	020710	500	100 억	142662	N	N	N	N
29	20250225	130346	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3735	-35	5	-0.93	184419290	49266	139.04	3775	3775	3710	4900	2640	3770	3743.34	0.71	-21459	3846	3807	3746	3707	3646	3827	3727	100	1130	500	2780	5	1	20047970	749	9.00	0.55	12	0.25	415.00	6853.00	4650	20241211	-19.68	3095	20241203	20.68	4465	-16.35	20250102	3635	2.75	20250210	4650	-19.68	20241211	3095	20.68	20241203	1.70	N	020710	500	100 억	142662	N	N	N	N
30	20250225	120345	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3735	-35	5	-0.93	164812065	44018	124.23	3775	3775	3710	4900	2640	3770	3744.20	0.71	-18973	3846	3807	3746	3707	3646	3827	3727	100	1130	500	2780	5	1	20047970	749	9.00	0.55	12	0.22	415.00	6853.00	4650	20241211	-19.68	3095	20241203	20.68	4465	-16.35	20250102	3635	2.75	20250210	4650	-19.68	20241211	3095	20.68	20241203	1.70	N	020710	500	100 억	142662	N	N	N	N
31	20250225	110345	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3760	-10	5	-0.27	115784650	30928	87.28	3775	3775	3730	4900	2640	3770	3743.68	0.71	-6173	3846	3807	3746	3707	3646	3827	3727	100	1130	500	2780	5	1	20047970	754	9.06	0.55	12	0.15	415.00	6853.00	4650	20241211	-19.14	3095	20241203	21.49	4465	-15.79	20250102	3635	3.44	20250210	4650	-19.14	20241211	3095	21.49	20241203	1.70	N	020710	500	100 억	142662	N	N	N	N
32	20250225	100344	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3735	-35	5	-0.93	34704690	9290	26.22	3775	3775	3730	4900	2640	3770	3735.70	0.71	-491	3846	3807	3746	3707	3646	3827	3727	100	1130	500	2780	5	1	20047970	749	9.00	0.55	12	0.05	415.00	6853.00	4650	20241211	-19.68	3095	20241203	20.68	4465	-16.35	20250102	3635	2.75	20250210	4650	-19.68	20241211	3095	20.68	20241203	1.70	N	020710	500	100 억	142662	N	N	N	N
33	20250225	090346	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3750	-20	5	-0.53	382540	102	0.29	3775	3775	3750	4900	2640	3770	3750.39	0.71	99	3846	3807	3746	3707	3646	3827	3727	100	1130	500	2780	5	1	20047970	752	9.04	0.55	12	0.00	415.00	6853.00	4650	20241211	-19.35	3095	20241203	21.16	4465	-16.01	20250102	3635	3.16	20250210	4650	-19.35	20241211	3095	21.16	20241203	1.70	N	020710	500	100 억	142662	N	N	N	N
34	20250224	160343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3770	60	2	1.62	132385360	35433	264.11	3720	3785	3685	4820	2600	3710	3736.21	0.67	8196	3763	3736	3723	3696	3683	3730	3690	100	1110	500	2740	5	1	20047970	756	9.08	0.55	12	0.18	415.00	6853.00	4650	20241211	-18.92	3095	20241203	21.81	4465	-15.57	20250102	3635	3.71	20250210	4650	-18.92	20241211	3095	21.81	20241203	1.78	N	020710	500	100 억	134579	N	N	N	N
35	20250224	150342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3785	75	2	2.02	130560280	34949	260.50	3720	3785	3685	4820	2600	3710	3735.74	0.67	8215	3763	3736	3723	3696	3683	3730	3690	100	1110	500	2740	5	1	20047970	759	9.12	0.55	12	0.17	415.00	6853.00	4650	20241211	-18.60	3095	20241203	22.29	4465	-15.23	20250102	3635	4.13	20250210	4650	-18.60	20241211	3095	22.29	20241203	1.78	N	020710	500	100 억	134579	N	N	N	N
36	20250224	140343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3765	55	2	1.48	118332860	31713	236.38	3720	3780	3685	4820	2600	3710	3731.37	0.67	7373	3763	3736	3723	3696	3683	3730	3690	100	1110	500	2740	5	1	20047970	755	9.07	0.55	12	0.16	415.00	6853.00	4650	20241211	-19.03	3095	20241203	21.65	4465	-15.68	20250102	3635	3.58	20250210	4650	-19.03	20241211	3095	21.65	20241203	1.78	N	020710	500	100 억	134579	N	N	N	N
37	20250224	130343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	30	2	0.81	82762410	22255	165.88	3720	3770	3685	4820	2600	3710	3718.82	0.67	1550	3763	3736	3723	3696	3683	3730	3690	100	1110	500	2740	5	1	20047970	750	9.01	0.55	12	0.11	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4465	-16.24	20250102	3635	2.89	20250210	4650	-19.57	20241211	3095	20.84	20241203	1.78	N	020710	500	100 억	134579	N	N	N	N
38	20250224	120342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	30	2	0.81	66284550	17854	133.08	3720	3755	3685	4820	2600	3710	3712.59	0.67	1899	3763	3736	3723	3696	3683	3730	3690	100	1110	500	2740	5	1	20047970	750	9.01	0.55	12	0.09	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4465	-16.24	20250102	3635	2.89	20250210	4650	-19.57	20241211	3095	20.84	20241203	1.78	N	020710	500	100 억	134579	N	N	N	N
39	20250224	110341	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3730	20	2	0.54	53938745	14558	108.51	3720	3740	3685	4820	2600	3710	3705.09	0.67	2668	3763	3736	3723	3696	3683	3730	3690	100	1110	500	2740	5	1	20047970	748	8.99	0.54	12	0.07	415.00	6853.00	4650	20241211	-19.78	3095	20241203	20.52	4465	-16.46	20250102	3635	2.61	20250210	4650	-19.78	20241211	3095	20.52	20241203	1.78	N	020710	500	100 억	134579	N	N	N	N
40	20250224	100340	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3690	-20	5	-0.54	38053820	10273	76.57	3720	3735	3690	4820	2600	3710	3704.26	0.67	2141	3763	3736	3723	3696	3683	3730	3690	100	1110	500	2740	5	1	20047970	740	8.89	0.54	12	0.05	415.00	6853.00	4650	20241211	-20.65	3095	20241203	19.22	4465	-17.36	20250102	3635	1.51	20250210	4650	-20.65	20241211	3095	19.22	20241203	1.78	N	020710	500	100 억	134579	N	N	N	N
41	20250224	090343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3695	-15	5	-0.40	902950	244	1.82	3720	3720	3695	4820	2600	3710	3700.61	0.67	-95	3763	3736	3723	3696	3683	3730	3690	100	1110	500	2740	5	1	20047970	741	8.90	0.54	12	0.00	415.00	6853.00	4650	20241211	-20.54	3095	20241203	19.39	4465	-17.25	20250102	3635	1.65	20250210	4650	-20.54	20241211	3095	19.39	20241203	1.78	N	020710	500	100 억	134579	N	N	N	N
42	20250221	160341	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3710	-15	5	-0.40	49784445	13359	29.77	3735	3750	3710	4840	2610	3725	3726.66	0.67	373	3825	3775	3745	3695	3665	3760	3680	100	1115	500	2750	5	1	20047970	744	8.94	0.54	12	0.07	415.00	6853.00	4650	20241211	-20.22	3095	20241203	19.87	4465	-16.91	20250102	3635	2.06	20250210	4650	-20.22	20241211	3095	19.87	20241203	1.77	N	020710	500	100 억	134294	N	N	N	N
43	20250221	150343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3720	-5	5	-0.13	45772095	12278	27.36	3735	3750	3710	4840	2610	3725	3727.98	0.67	730	3825	3775	3745	3695	3665	3760	3680	100	1115	500	2750	5	1	20047970	746	8.96	0.54	12	0.06	415.00	6853.00	4650	20241211	-20.00	3095	20241203	20.19	4465	-16.69	20250102	3635	2.34	20250210	4650	-20.00	20241211	3095	20.19	20241203	1.77	N	020710	500	100 억	134294	N	N	N	N
44	20250221	140341	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3720	-5	5	-0.13	39992555	10724	23.90	3735	3750	3710	4840	2610	3725	3729.26	0.67	573	3825	3775	3745	3695	3665	3760	3680	100	1115	500	2750	5	1	20047970	746	8.96	0.54	12	0.05	415.00	6853.00	4650	20241211	-20.00	3095	20241203	20.19	4465	-16.69	20250102	3635	2.34	20250210	4650	-20.00	20241211	3095	20.19	20241203	1.77	N	020710	500	100 억	134294	N	N	N	N
45	20250221	130341	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3735	10	2	0.27	36178365	9701	21.62	3735	3750	3710	4840	2610	3725	3729.34	0.67	1564	3825	3775	3745	3695	3665	3760	3680	100	1115	500	2750	5	1	20047970	749	9.00	0.55	12	0.05	415.00	6853.00	4650	20241211	-19.68	3095	20241203	20.68	4465	-16.35	20250102	3635	2.75	20250210	4650	-19.68	20241211	3095	20.68	20241203	1.77	N	020710	500	100 억	134294	N	N	N	N
46	20250221	120342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3735	10	2	0.27	29787615	7990	17.81	3735	3750	3710	4840	2610	3725	3728.11	0.67	2986	3825	3775	3745	3695	3665	3760	3680	100	1115	500	2750	5	1	20047970	749	9.00	0.55	12	0.04	415.00	6853.00	4650	20241211	-19.68	3095	20241203	20.68	4465	-16.35	20250102	3635	2.75	20250210	4650	-19.68	20241211	3095	20.68	20241203	1.77	N	020710	500	100 억	134294	N	N	N	N
47	20250221	110340	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	15	2	0.40	29159220	7822	17.43	3735	3750	3710	4840	2610	3725	3727.85	0.67	2988	3825	3775	3745	3695	3665	3760	3680	100	1115	500	2750	5	1	20047970	750	9.01	0.55	12	0.04	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4465	-16.24	20250102	3635	2.89	20250210	4650	-19.57	20241211	3095	20.84	20241203	1.77	N	020710	500	100 억	134294	N	N	N	N
48	20250221	100341	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3730	5	2	0.13	21415995	5749	12.81	3735	3735	3710	4840	2610	3725	3725.17	0.67	1609	3825	3775	3745	3695	3665	3760	3680	100	1115	500	2750	5	1	20047970	748	8.99	0.54	12	0.03	415.00	6853.00	4650	20241211	-19.78	3095	20241203	20.52	4465	-16.46	20250102	3635	2.61	20250210	4650	-19.78	20241211	3095	20.52	20241203	1.77	N	020710	500	100 억	134294	N	N	N	N
49	20250221	090341	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3725	0	3	0.00	5108660	1368	3.05	3735	3735	3710	4840	2610	3725	3734.40	0.67	-33	3825	3775	3745	3695	3665	3760	3680	100	1115	500	2750	5	1	20047970	747	8.98	0.54	12	0.01	415.00	6853.00	4650	20241211	-19.89	3095	20241203	20.36	4465	-16.57	20250102	3635	2.48	20250210	4650	-19.89	20241211	3095	20.36	20241203	1.77	N	020710	500	100 억	134294	N	N	N	N
50	20250220	160340	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3725	-50	5	-1.32	155805420	41698	144.47	3770	3795	3715	4905	2645	3775	3736.51	0.65	4672	3848	3811	3758	3721	3668	3785	3695	100	1130	500	2790	5	1	20047970	747	8.98	0.54	12	0.21	415.00	6853.00	4650	20241211	-19.89	3095	20241203	20.36	4465	-16.57	20250102	3635	2.48	20250210	4650	-19.89	20241211	3095	20.36	20241203	1.80	N	020710	500	100 억	129800	N	N	N	N
51	20250220	150340	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3720	-55	5	-1.46	139515235	37324	129.31	3770	3795	3715	4905	2645	3775	3737.94	0.65	7021	3848	3811	3758	3721	3668	3785	3695	100	1130	500	2790	5	1	20047970	746	8.96	0.54	12	0.19	415.00	6853.00	4650	20241211	-20.00	3095	20241203	20.19	4465	-16.69	20250102	3635	2.34	20250210	4650	-20.00	20241211	3095	20.19	20241203	1.80	N	020710	500	100 억	129800	N	N	N	N
52	20250220	140341	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3745	-30	5	-0.79	113837655	30427	105.42	3770	3795	3725	4905	2645	3775	3741.33	0.65	7336	3848	3811	3758	3721	3668	3785	3695	100	1130	500	2790	5	1	20047970	751	9.02	0.55	12	0.15	415.00	6853.00	4650	20241211	-19.46	3095	20241203	21.00	4465	-16.13	20250102	3635	3.03	20250210	4650	-19.46	20241211	3095	21.00	20241203	1.80	N	020710	500	100 억	129800	N	N	N	N
53	20250220	130339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3750	-25	5	-0.66	107465380	28719	99.50	3770	3795	3725	4905	2645	3775	3741.95	0.65	7701	3848	3811	3758	3721	3668	3785	3695	100	1130	500	2790	5	1	20047970	752	9.04	0.55	12	0.14	415.00	6853.00	4650	20241211	-19.35	3095	20241203	21.16	4465	-16.01	20250102	3635	3.16	20250210	4650	-19.35	20241211	3095	21.16	20241203	1.80	N	020710	500	100 억	129800	N	N	N	N
54	20250220	120339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3755	-20	5	-0.53	54515700	14545	50.39	3770	3795	3730	4905	2645	3775	3748.05	0.65	2375	3848	3811	3758	3721	3668	3785	3695	100	1130	500	2790	5	1	20047970	753	9.05	0.55	12	0.07	415.00	6853.00	4650	20241211	-19.25	3095	20241203	21.32	4465	-15.90	20250102	3635	3.30	20250210	4650	-19.25	20241211	3095	21.32	20241203	1.80	N	020710	500	100 억	129800	N	N	N	N
55	20250220	110339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3735	-40	5	-1.06	41627765	11100	38.46	3770	3795	3730	4905	2645	3775	3750.23	0.65	2333	3848	3811	3758	3721	3668	3785	3695	100	1130	500	2790	5	1	20047970	749	9.00	0.55	12	0.06	415.00	6853.00	4650	20241211	-19.68	3095	20241203	20.68	4465	-16.35	20250102	3635	2.75	20250210	4650	-19.68	20241211	3095	20.68	20241203	1.80	N	020710	500	100 억	129800	N	N	N	N
56	20250220	100339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3750	-25	5	-0.66	16813975	4474	15.50	3770	3795	3740	4905	2645	3775	3758.11	0.65	1078	3848	3811	3758	3721	3668	3785	3695	100	1130	500	2790	5	1	20047970	752	9.04	0.55	12	0.02	415.00	6853.00	4650	20241211	-19.35	3095	20241203	21.16	4465	-16.01	20250102	3635	3.16	20250210	4650	-19.35	20241211	3095	21.16	20241203	1.80	N	020710	500	100 억	129800	N	N	N	N
57	20250220	090340	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3765	-10	5	-0.26	1344435	357	1.24	3770	3770	3765	4905	2645	3775	3765.66	0.65	101	3848	3811	3758	3721	3668	3785	3695	100	1130	500	2790	5	1	20047970	755	9.07	0.55	12	0.00	415.00	6853.00	4650	20241211	-19.03	3095	20241203	21.65	4465	-15.68	20250102	3635	3.58	20250210	4650	-19.03	20241211	3095	21.65	20241203	1.80	N	020710	500	100 억	129800	N	N	N	N
58	20250219	160338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3775	-20	5	-0.53	105675550	28262	146.88	3795	3795	3705	4930	2660	3795	3739.14	0.66	-2179	3858	3826	3768	3736	3678	3842	3752	100	1135	500	2800	5	1	20047970	757	9.10	0.55	12	0.14	415.00	6853.00	4650	20241211	-18.82	3095	20241203	21.97	4465	-15.45	20250102	3635	3.85	20250210	4650	-18.82	20241211	3095	21.97	20241203	1.79	N	020710	500	100 억	132294	N	N	N	N
59	20250219	150340	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3770	-25	5	-0.66	96885105	25933	134.77	3795	3795	3705	4930	2660	3795	3735.98	0.66	-1577	3858	3826	3768	3736	3678	3842	3752	100	1135	500	2800	5	1	20047970	756	9.08	0.55	12	0.13	415.00	6853.00	4650	20241211	-18.92	3095	20241203	21.81	4465	-15.57	20250102	3635	3.71	20250210	4650	-18.92	20241211	3095	21.81	20241203	1.79	N	020710	500	100 억	132294	N	N	N	N
60	20250219	140337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	-55	5	-1.45	89718710	24033	124.90	3795	3795	3705	4930	2660	3795	3733.15	0.66	-1630	3858	3826	3768	3736	3678	3842	3752	100	1135	500	2800	5	1	20047970	750	9.01	0.55	12	0.12	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4465	-16.24	20250102	3635	2.89	20250210	4650	-19.57	20241211	3095	20.84	20241203	1.79	N	020710	500	100 억	132294	N	N	N	N
61	20250219	130338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3750	-45	5	-1.19	71532535	19177	99.66	3795	3795	3705	4930	2660	3795	3730.12	0.66	-3611	3858	3826	3768	3736	3678	3842	3752	100	1135	500	2800	5	1	20047970	752	9.04	0.55	12	0.10	415.00	6853.00	4650	20241211	-19.35	3095	20241203	21.16	4465	-16.01	20250102	3635	3.16	20250210	4650	-19.35	20241211	3095	21.16	20241203	1.79	N	020710	500	100 억	132294	N	N	N	N
62	20250219	120338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3730	-65	5	-1.71	65221170	17492	90.91	3795	3795	3705	4930	2660	3795	3728.63	0.66	-3871	3858	3826	3768	3736	3678	3842	3752	100	1135	500	2800	5	1	20047970	748	8.99	0.54	12	0.09	415.00	6853.00	4650	20241211	-19.78	3095	20241203	20.52	4465	-16.46	20250102	3635	2.61	20250210	4650	-19.78	20241211	3095	20.52	20241203	1.79	N	020710	500	100 억	132294	N	N	N	N
63	20250219	110339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3725	-70	5	-1.84	61118120	16393	85.19	3795	3795	3705	4930	2660	3795	3728.31	0.66	-3990	3858	3826	3768	3736	3678	3842	3752	100	1135	500	2800	5	1	20047970	747	8.98	0.54	12	0.08	415.00	6853.00	4650	20241211	-19.89	3095	20241203	20.36	4465	-16.57	20250102	3635	2.48	20250210	4650	-19.89	20241211	3095	20.36	20241203	1.79	N	020710	500	100 억	132294	N	N	N	N
64	20250219	100338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3730	-65	5	-1.71	21527060	5752	29.89	3795	3795	3720	4930	2660	3795	3742.53	0.66	-1735	3858	3826	3768	3736	3678	3842	3752	100	1135	500	2800	5	1	20047970	748	8.99	0.54	12	0.03	415.00	6853.00	4650	20241211	-19.78	3095	20241203	20.52	4465	-16.46	20250102	3635	2.61	20250210	4650	-19.78	20241211	3095	20.52	20241203	1.79	N	020710	500	100 억	132294	N	N	N	N
65	20250219	090339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3760	-35	5	-0.92	222810	59	0.31	3795	3795	3760	4930	2660	3795	3776.44	0.66	9	3858	3826	3768	3736	3678	3842	3752	100	1135	500	2800	5	1	20047970	754	9.06	0.55	12	0.00	415.00	6853.00	4650	20241211	-19.14	3095	20241203	21.49	4465	-15.79	20250102	3635	3.44	20250210	4650	-19.14	20241211	3095	21.49	20241203	1.79	N	020710	500	100 억	132294	N	N	N	N
66	20250218	160337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3795	30	2	0.80	72007235	19231	64.17	3720	3800	3710	4890	2640	3765	3742.67	0.66	-296	3875	3820	3745	3690	3615	3847	3717	100	1125	500	2780	5	1	20047970	761	9.14	0.55	12	0.10	415.00	6853.00	4650	20241211	-18.39	3095	20241203	22.62	4465	-15.01	20250102	3635	4.40	20250210	4650	-18.39	20241211	3095	22.62	20241203	1.70	N	020710	500	100 억	132892	N	N	N	N
67	20250218	150338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3750	-15	5	-0.40	59175835	15830	52.82	3720	3770	3710	4890	2640	3765	3738.21	0.66	-298	3875	3820	3745	3690	3615	3847	3717	100	1125	500	2780	5	1	20047970	752	9.04	0.55	12	0.08	415.00	6853.00	4650	20241211	-19.35	3095	20241203	21.16	4465	-16.01	20250102	3635	3.16	20250210	4650	-19.35	20241211	3095	21.16	20241203	1.70	N	020710	500	100 억	132892	N	N	N	N
68	20250218	140338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3735	-30	5	-0.80	46867770	12536	41.83	3720	3770	3710	4890	2640	3765	3738.65	0.66	152	3875	3820	3745	3690	3615	3847	3717	100	1125	500	2780	5	1	20047970	749	9.00	0.55	12	0.06	415.00	6853.00	4650	20241211	-19.68	3095	20241203	20.68	4465	-16.35	20250102	3635	2.75	20250210	4650	-19.68	20241211	3095	20.68	20241203	1.70	N	020710	500	100 억	132892	N	N	N	N
69	20250218	130337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	-25	5	-0.66	37358900	9994	33.35	3720	3770	3710	4890	2640	3765	3738.13	0.66	507	3875	3820	3745	3690	3615	3847	3717	100	1125	500	2780	5	1	20047970	750	9.01	0.55	12	0.05	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4465	-16.24	20250102	3635	2.89	20250210	4650	-19.57	20241211	3095	20.84	20241203	1.70	N	020710	500	100 억	132892	N	N	N	N
70	20250218	120337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	-25	5	-0.66	33799100	9043	30.18	3720	3770	3710	4890	2640	3765	3737.60	0.66	800	3875	3820	3745	3690	3615	3847	3717	100	1125	500	2780	5	1	20047970	750	9.01	0.55	12	0.05	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4465	-16.24	20250102	3635	2.89	20250210	4650	-19.57	20241211	3095	20.84	20241203	1.70	N	020710	500	100 억	132892	N	N	N	N
71	20250218	110337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	-25	5	-0.66	26579330	7113	23.74	3720	3770	3710	4890	2640	3765	3736.73	0.66	783	3875	3820	3745	3690	3615	3847	3717	100	1125	500	2780	5	1	20047970	750	9.01	0.55	12	0.04	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4465	-16.24	20250102	3635	2.89	20250210	4650	-19.57	20241211	3095	20.84	20241203	1.70	N	020710	500	100 억	132892	N	N	N	N
72	20250218	100337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3735	-30	5	-0.80	13737935	3680	12.28	3720	3770	3710	4890	2640	3765	3733.13	0.66	874	3875	3820	3745	3690	3615	3847	3717	100	1125	500	2780	5	1	20047970	749	9.00	0.55	12	0.02	415.00	6853.00	4650	20241211	-19.68	3095	20241203	20.68	4465	-16.35	20250102	3635	2.75	20250210	4650	-19.68	20241211	3095	20.68	20241203	1.70	N	020710	500	100 억	132892	N	N	N	N
73	20250218	090337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3765	0	3	0.00	570700	153	0.51	3720	3770	3720	4890	2640	3765	3730.07	0.66	-21	3875	3820	3745	3690	3615	3847	3717	100	1125	500	2780	5	1	20047970	755	9.07	0.55	12	0.00	415.00	6853.00	4650	20241211	-19.03	3095	20241203	21.65	4465	-15.68	20250102	3635	3.58	20250210	4650	-19.03	20241211	3095	21.65	20241203	1.70	N	020710	500	100 억	132892	N	N	N	N
74	20250217	160337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3765	80	2	2.17	106579180	28511	55.86	3670	3800	3670	4790	2580	3685	3736.27	0.66	397	3748	3716	3688	3656	3628	3702	3642	100	1105	500	2720	5	1	20047970	755	9.07	0.55	12	0.14	415.00	6853.00	4650	20241211	-19.03	3095	20241203	21.65	4465	-15.68	20250102	3635	3.58	20250210	4650	-19.03	20241211	3095	21.65	20241203	1.70	N	020710	500	100 억	132845	N	N	N	N
75	20250217	150337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3725	40	2	1.09	92655685	24800	48.59	3670	3800	3670	4790	2580	3685	3736.12	0.66	-463	3748	3716	3688	3656	3628	3702	3642	100	1105	500	2720	5	1	20047970	747	8.98	0.54	12	0.12	415.00	6853.00	4650	20241211	-19.89	3095	20241203	20.36	4465	-16.57	20250102	3635	2.48	20250210	4650	-19.89	20241211	3095	20.36	20241203	1.70	N	020710	500	100 억	132845	N	N	N	N
76	20250217	140336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3720	35	2	0.95	76213455	20376	39.92	3670	3800	3670	4790	2580	3685	3740.35	0.66	-1880	3748	3716	3688	3656	3628	3702	3642	100	1105	500	2720	5	1	20047970	746	8.96	0.54	12	0.10	415.00	6853.00	4650	20241211	-20.00	3095	20241203	20.19	4465	-16.69	20250102	3635	2.34	20250210	4650	-20.00	20241211	3095	20.19	20241203	1.70	N	020710	500	100 억	132845	N	N	N	N
77	20250217	130338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3725	40	2	1.09	71805160	19191	37.60	3670	3800	3670	4790	2580	3685	3741.61	0.66	-1848	3748	3716	3688	3656	3628	3702	3642	100	1105	500	2720	5	1	20047970	747	8.98	0.54	12	0.10	415.00	6853.00	4650	20241211	-19.89	3095	20241203	20.36	4465	-16.57	20250102	3635	2.48	20250210	4650	-19.89	20241211	3095	20.36	20241203	1.70	N	020710	500	100 억	132845	N	N	N	N
78	20250217	120338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	55	2	1.49	66144715	17673	34.62	3670	3800	3670	4790	2580	3685	3742.70	0.66	-1154	3748	3716	3688	3656	3628	3702	3642	100	1105	500	2720	5	1	20047970	750	9.01	0.55	12	0.09	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4465	-16.24	20250102	3635	2.89	20250210	4650	-19.57	20241211	3095	20.84	20241203	1.70	N	020710	500	100 억	132845	N	N	N	N
79	20250217	110337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3735	50	2	1.36	52173660	13948	27.33	3670	3800	3670	4790	2580	3685	3740.58	0.66	283	3748	3716	3688	3656	3628	3702	3642	100	1105	500	2720	5	1	20047970	749	9.00	0.55	12	0.07	415.00	6853.00	4650	20241211	-19.68	3095	20241203	20.68	4465	-16.35	20250102	3635	2.75	20250210	4650	-19.68	20241211	3095	20.68	20241203	1.70	N	020710	500	100 억	132845	N	N	N	N
80	20250217	100336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3765	80	2	2.17	37126120	9930	19.45	3670	3800	3670	4790	2580	3685	3738.78	0.66	1287	3748	3716	3688	3656	3628	3702	3642	100	1105	500	2720	5	1	20047970	755	9.07	0.55	12	0.05	415.00	6853.00	4650	20241211	-19.03	3095	20241203	21.65	4465	-15.68	20250102	3635	3.58	20250210	4650	-19.03	20241211	3095	21.65	20241203	1.70	N	020710	500	100 억	132845	N	N	N	N
81	20250217	090336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3710	25	2	0.68	8745735	2382	4.67	3670	3710	3670	4790	2580	3685	3671.59	0.66	-126	3748	3716	3688	3656	3628	3702	3642	100	1105	500	2720	5	1	20047970	744	8.94	0.54	12	0.01	415.00	6853.00	4650	20241211	-20.22	3095	20241203	19.87	4465	-16.91	20250102	3635	2.06	20250210	4650	-20.22	20241211	3095	19.87	20241203	1.70	N	020710	500	100 억	132845	N	N	N	N
82	20250214	160335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3685	-20	5	-0.54	185254300	50164	192.24	3705	3720	3660	4815	2595	3705	3692.97	0.80	-26721	3781	3742	3701	3662	3621	3762	3682	100	1110	500	2740	5	1	20047970	739	8.88	0.54	12	0.25	415.00	6853.00	4650	20241211	-20.75	3095	20241203	19.06	4465	-17.47	20250102	3635	1.38	20250210	4650	-20.75	20241211	3095	19.06	20241203	1.73	N	020710	500	100 억	160017	N	N	N	N
83	20250214	150334	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3690	-15	5	-0.40	183234905	49616	190.14	3705	3720	3660	4815	2595	3705	3693.06	0.80	-26612	3781	3742	3701	3662	3621	3762	3682	100	1110	500	2740	5	1	20047970	740	8.89	0.54	12	0.25	415.00	6853.00	4650	20241211	-20.65	3095	20241203	19.22	4465	-17.36	20250102	3635	1.51	20250210	4650	-20.65	20241211	3095	19.22	20241203	1.73	N	020710	500	100 억	160017	N	N	N	N
84	20250214	140335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3685	-20	5	-0.54	170041155	46031	176.40	3705	3720	3660	4815	2595	3705	3694.06	0.80	-25854	3781	3742	3701	3662	3621	3762	3682	100	1110	500	2740	5	1	20047970	739	8.88	0.54	12	0.23	415.00	6853.00	4650	20241211	-20.75	3095	20241203	19.06	4465	-17.47	20250102	3635	1.38	20250210	4650	-20.75	20241211	3095	19.06	20241203	1.73	N	020710	500	100 억	160017	N	N	N	N
85	20250214	130336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3700	-5	5	-0.13	167705800	45398	173.97	3705	3720	3660	4815	2595	3705	3694.12	0.80	-25570	3781	3742	3701	3662	3621	3762	3682	100	1110	500	2740	5	1	20047970	742	8.92	0.54	12	0.23	415.00	6853.00	4650	20241211	-20.43	3095	20241203	19.55	4465	-17.13	20250102	3635	1.79	20250210	4650	-20.43	20241211	3095	19.55	20241203	1.73	N	020710	500	100 억	160017	N	N	N	N
86	20250214	120335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3690	-15	5	-0.40	160121550	43351	166.13	3705	3720	3660	4815	2595	3705	3693.61	0.80	-25601	3781	3742	3701	3662	3621	3762	3682	100	1110	500	2740	5	1	20047970	740	8.89	0.54	12	0.22	415.00	6853.00	4650	20241211	-20.65	3095	20241203	19.22	4465	-17.36	20250102	3635	1.51	20250210	4650	-20.65	20241211	3095	19.22	20241203	1.73	N	020710	500	100 억	160017	N	N	N	N
87	20250214	110334	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3685	-20	5	-0.54	117415935	31745	121.65	3705	3720	3685	4815	2595	3705	3698.72	0.80	-18892	3781	3742	3701	3662	3621	3762	3682	100	1110	500	2740	5	1	20047970	739	8.88	0.54	12	0.16	415.00	6853.00	4650	20241211	-20.75	3095	20241203	19.06	4465	-17.47	20250102	3635	1.38	20250210	4650	-20.75	20241211	3095	19.06	20241203	1.73	N	020710	500	100 억	160017	N	N	N	N
88	20250214	100335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3710	5	2	0.13	82271695	22217	85.14	3705	3720	3685	4815	2595	3705	3703.10	0.80	-11393	3781	3742	3701	3662	3621	3762	3682	100	1110	500	2740	5	1	20047970	744	8.94	0.54	12	0.11	415.00	6853.00	4650	20241211	-20.22	3095	20241203	19.87	4465	-16.91	20250102	3635	2.06	20250210	4650	-20.22	20241211	3095	19.87	20241203	1.73	N	020710	500	100 억	160017	N	N	N	N
89	20250214	090335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3705	0	3	0.00	3048480	822	3.15	3705	3710	3705	4815	2595	3705	3708.61	0.80	580	3781	3742	3701	3662	3621	3762	3682	100	1110	500	2740	5	1	20047970	743	8.93	0.54	12	0.00	415.00	6853.00	4650	20241211	-20.32	3095	20241203	19.71	4465	-17.02	20250102	3635	1.93	20250210	4650	-20.32	20241211	3095	19.71	20241203	1.73	N	020710	500	100 억	160017	N	N	N	N
90	20250213	160332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3705	-5	5	-0.13	96615110	26029	144.12	3675	3740	3660	4820	2600	3710	3711.83	0.77	5422	3743	3726	3698	3681	3653	3735	3690	100	1110	500	2740	5	1	20047970	743	8.93	0.54	12	0.13	415.00	6853.00	4650	20241211	-20.32	3095	20241203	19.71	4465	-17.02	20250102	3635	1.93	20250210	4650	-20.32	20241211	3095	19.71	20241203	1.73	N	020710	500	100 억	154781	N	N	N	N
91	20250213	150332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3705	-5	5	-0.13	92498650	24919	137.97	3675	3740	3660	4820	2600	3710	3711.97	0.77	6036	3743	3726	3698	3681	3653	3735	3690	100	1110	500	2740	5	1	20047970	743	8.93	0.54	12	0.12	415.00	6853.00	4650	20241211	-20.32	3095	20241203	19.71	4465	-17.02	20250102	3635	1.93	20250210	4650	-20.32	20241211	3095	19.71	20241203	1.73	N	020710	500	100 억	154781	N	N	N	N
92	20250213	140332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3735	25	2	0.67	89333605	24065	133.24	3675	3740	3660	4820	2600	3710	3712.18	0.77	6374	3743	3726	3698	3681	3653	3735	3690	100	1110	500	2740	5	1	20047970	749	9.00	0.55	12	0.12	415.00	6853.00	4650	20241211	-19.68	3095	20241203	20.68	4465	-16.35	20250102	3635	2.75	20250210	4650	-19.68	20241211	3095	20.68	20241203	1.73	N	020710	500	100 억	154781	N	N	N	N
93	20250213	130333	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3730	20	2	0.54	76387785	20584	113.97	3675	3740	3660	4820	2600	3710	3711.03	0.77	6394	3743	3726	3698	3681	3653	3735	3690	100	1110	500	2740	5	1	20047970	748	8.99	0.54	12	0.10	415.00	6853.00	4650	20241211	-19.78	3095	20241203	20.52	4465	-16.46	20250102	3635	2.61	20250210	4650	-19.78	20241211	3095	20.52	20241203	1.73	N	020710	500	100 억	154781	N	N	N	N
94	20250213	120333	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	30	2	0.81	72115260	19439	107.63	3675	3740	3660	4820	2600	3710	3709.82	0.77	5755	3743	3726	3698	3681	3653	3735	3690	100	1110	500	2740	5	1	20047970	750	9.01	0.55	12	0.10	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4465	-16.24	20250102	3635	2.89	20250210	4650	-19.57	20241211	3095	20.84	20241203	1.73	N	020710	500	100 억	154781	N	N	N	N
95	20250213	110331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3690	-20	5	-0.54	45355730	12250	67.83	3675	3725	3660	4820	2600	3710	3702.50	0.77	2891	3743	3726	3698	3681	3653	3735	3690	100	1110	500	2740	5	1	20047970	740	8.89	0.54	12	0.06	415.00	6853.00	4650	20241211	-20.65	3095	20241203	19.22	4465	-17.36	20250102	3635	1.51	20250210	4650	-20.65	20241211	3095	19.22	20241203	1.73	N	020710	500	100 억	154781	N	N	N	N
96	20250213	100332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3700	-10	5	-0.27	39204555	10589	58.63	3675	3725	3660	4820	2600	3710	3702.37	0.77	2703	3743	3726	3698	3681	3653	3735	3690	100	1110	500	2740	5	1	20047970	742	8.92	0.54	12	0.05	415.00	6853.00	4650	20241211	-20.43	3095	20241203	19.55	4465	-17.13	20250102	3635	1.79	20250210	4650	-20.43	20241211	3095	19.55	20241203	1.73	N	020710	500	100 억	154781	N	N	N	N
97	20250213	090331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3710	0	3	0.00	2138675	577	3.19	3675	3710	3675	4820	2600	3710	3706.42	0.77	-8	3743	3726	3698	3681	3653	3735	3690	100	1110	500	2740	5	1	20047970	744	8.94	0.54	12	0.00	415.00	6853.00	4650	20241211	-20.22	3095	20241203	19.87	4465	-16.91	20250102	3635	2.06	20250210	4650	-20.22	20241211	3095	19.87	20241203	1.73	N	020710	500	100 억	154781	N	N	N	N
98	20250212	160331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3710	5	2	0.13	66452620	18061	47.22	3670	3715	3670	4815	2595	3705	3679.34	0.81	-7060	3778	3741	3698	3661	3618	3760	3680	100	1110	500	2740	5	1	20047970	744	8.94	0.54	12	0.09	415.00	6853.00	4650	20241211	-20.22	3095	20241203	19.87	4465	-16.91	20250102	3635	2.06	20250210	4650	-20.22	20241211	3095	19.87	20241203	1.78	N	020710	500	100 억	161641	N	N	N	N
99	20250212	150330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3680	-25	5	-0.67	50545205	13758	35.97	3670	3700	3670	4815	2595	3705	3673.88	0.81	-4281	3778	3741	3698	3661	3618	3760	3680	100	1110	500	2740	5	1	20047970	738	8.87	0.54	12	0.07	415.00	6853.00	4650	20241211	-20.86	3095	20241203	18.90	4465	-17.58	20250102	3635	1.24	20250210	4650	-20.86	20241211	3095	18.90	20241203	1.78	N	020710	500	100 억	161641	N	N	N	N
100	20250212	140331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3675	-30	5	-0.81	42914970	11681	30.54	3670	3700	3670	4815	2595	3705	3673.91	0.81	-2925	3778	3741	3698	3661	3618	3760	3680	100	1110	500	2740	5	1	20047970	737	8.86	0.54	12	0.06	415.00	6853.00	4650	20241211	-20.97	3095	20241203	18.74	4465	-17.69	20250102	3635	1.10	20250210	4650	-20.97	20241211	3095	18.74	20241203	1.78	N	020710	500	100 억	161641	N	N	N	N
101	20250212	130331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3670	-35	5	-0.94	36570785	9954	26.02	3670	3700	3670	4815	2595	3705	3673.98	0.81	-1721	3778	3741	3698	3661	3618	3760	3680	100	1110	500	2740	5	1	20047970	736	8.84	0.54	12	0.05	415.00	6853.00	4650	20241211	-21.08	3095	20241203	18.58	4465	-17.81	20250102	3635	0.96	20250210	4650	-21.08	20241211	3095	18.58	20241203	1.78	N	020710	500	100 억	161641	N	N	N	N
102	20250212	120330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3685	-20	5	-0.54	18755870	5101	13.34	3670	3700	3670	4815	2595	3705	3676.90	0.81	-1380	3778	3741	3698	3661	3618	3760	3680	100	1110	500	2740	5	1	20047970	739	8.88	0.54	12	0.03	415.00	6853.00	4650	20241211	-20.75	3095	20241203	19.06	4465	-17.47	20250102	3635	1.38	20250210	4650	-20.75	20241211	3095	19.06	20241203	1.78	N	020710	500	100 억	161641	N	N	N	N
103	20250212	110330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3670	-35	5	-0.94	14121150	3841	10.04	3670	3700	3670	4815	2595	3705	3676.43	0.81	-1186	3778	3741	3698	3661	3618	3760	3680	100	1110	500	2740	5	1	20047970	736	8.84	0.54	12	0.02	415.00	6853.00	4650	20241211	-21.08	3095	20241203	18.58	4465	-17.81	20250102	3635	0.96	20250210	4650	-21.08	20241211	3095	18.58	20241203	1.78	N	020710	500	100 억	161641	N	N	N	N
104	20250212	100331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3680	-25	5	-0.67	6690900	1820	4.76	3670	3700	3670	4815	2595	3705	3676.32	0.81	-4	3778	3741	3698	3661	3618	3760	3680	100	1110	500	2740	5	1	20047970	738	8.87	0.54	12	0.01	415.00	6853.00	4650	20241211	-20.86	3095	20241203	18.90	4465	-17.58	20250102	3635	1.24	20250210	4650	-20.86	20241211	3095	18.90	20241203	1.78	N	020710	500	100 억	161641	N	N	N	N
105	20250212	090333	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3690	-15	5	-0.40	2169465	590	1.54	3670	3695	3670	4815	2595	3705	3677.06	0.81	-312	3778	3741	3698	3661	3618	3760	3680	100	1110	500	2740	5	1	20047970	740	8.89	0.54	12	0.00	415.00	6853.00	4650	20241211	-20.65	3095	20241203	19.22	4465	-17.36	20250102	3635	1.51	20250210	4650	-20.65	20241211	3095	19.22	20241203	1.78	N	020710	500	100 억	161641	N	N	N	N
106	20250211	160330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3705	40	2	1.09	140853530	38238	52.30	3665	3735	3655	4760	2570	3665	3683.60	0.79	3517	3731	3697	3666	3632	3601	3682	3617	100	1095	500	2710	5	1	20047970	743	8.93	0.54	12	0.19	415.00	6853.00	4650	20241211	-20.32	3095	20241203	19.71	4465	-17.02	20250102	3635	1.93	20250210	4650	-20.32	20241211	3095	19.71	20241203	1.75	N	020710	500	100 억	157924	N	N	N	N
107	20250211	150330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3705	40	2	1.09	133915940	36356	49.72	3665	3735	3655	4760	2570	3665	3683.46	0.79	3795	3731	3697	3666	3632	3601	3682	3617	100	1095	500	2710	5	1	20047970	743	8.93	0.54	12	0.18	415.00	6853.00	4650	20241211	-20.32	3095	20241203	19.71	4465	-17.02	20250102	3635	1.93	20250210	4650	-20.32	20241211	3095	19.71	20241203	1.75	N	020710	500	100 억	157924	N	N	N	N
108	20250211	140332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3710	45	2	1.23	120748395	32800	44.86	3665	3735	3655	4760	2570	3665	3681.35	0.79	1437	3731	3697	3666	3632	3601	3682	3617	100	1095	500	2710	5	1	20047970	744	8.94	0.54	12	0.16	415.00	6853.00	4650	20241211	-20.22	3095	20241203	19.87	4465	-16.91	20250102	3635	2.06	20250210	4650	-20.22	20241211	3095	19.87	20241203	1.75	N	020710	500	100 억	157924	N	N	N	N
109	20250211	130328	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3690	25	2	0.68	52720870	14369	19.65	3665	3690	3655	4760	2570	3665	3669.07	0.79	870	3731	3697	3666	3632	3601	3682	3617	100	1095	500	2710	5	1	20047970	740	8.89	0.54	12	0.07	415.00	6853.00	4650	20241211	-20.65	3095	20241203	19.22	4465	-17.36	20250102	3635	1.51	20250210	4650	-20.65	20241211	3095	19.22	20241203	1.75	N	020710	500	100 억	157924	N	N	N	N
110	20250211	120329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3680	15	2	0.41	49802050	13576	18.57	3665	3685	3655	4760	2570	3665	3668.39	0.79	882	3731	3697	3666	3632	3601	3682	3617	100	1095	500	2710	5	1	20047970	738	8.87	0.54	12	0.07	415.00	6853.00	4650	20241211	-20.86	3095	20241203	18.90	4465	-17.58	20250102	3635	1.24	20250210	4650	-20.86	20241211	3095	18.90	20241203	1.75	N	020710	500	100 억	157924	N	N	N	N
111	20250211	110330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3670	5	2	0.14	47443745	12935	17.69	3665	3685	3655	4760	2570	3665	3667.86	0.79	944	3731	3697	3666	3632	3601	3682	3617	100	1095	500	2710	5	1	20047970	736	8.84	0.54	12	0.06	415.00	6853.00	4650	20241211	-21.08	3095	20241203	18.58	4465	-17.81	20250102	3635	0.96	20250210	4650	-21.08	20241211	3095	18.58	20241203	1.75	N	020710	500	100 억	157924	N	N	N	N
112	20250211	100330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3680	15	2	0.41	31983335	8717	11.92	3665	3685	3665	4760	2570	3665	3669.08	0.79	-1096	3731	3697	3666	3632	3601	3682	3617	100	1095	500	2710	5	1	20047970	738	8.87	0.54	12	0.04	415.00	6853.00	4650	20241211	-20.86	3095	20241203	18.90	4465	-17.58	20250102	3635	1.24	20250210	4650	-20.86	20241211	3095	18.90	20241203	1.75	N	020710	500	100 억	157924	N	N	N	N
113	20250211	090331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3665	0	3	0.00	13344265	3641	4.98	3665	3665	3665	4760	2570	3665	3665.00	0.79	-376	3731	3697	3666	3632	3601	3682	3617	100	1095	500	2710	5	1	20047970	735	8.83	0.53	12	0.02	415.00	6853.00	4650	20241211	-21.18	3095	20241203	18.42	4465	-17.92	20250102	3635	0.83	20250210	4650	-21.18	20241211	3095	18.42	20241203	1.75	N	020710	500	100 억	157924	N	N	N	N
114	20250210	160329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3665	-35	5	-0.95	267409390	72987	163.21	3690	3700	3635	4810	2590	3700	3663.79	0.70	17982	3853	3776	3738	3661	3623	3757	3642	100	1110	500	2730	5	1	20047970	735	8.83	0.53	12	0.36	415.00	6853.00	4650	20241211	-21.18	3095	20241203	18.42	4465	-17.92	20250102	3635	0.83	20250210	4650	-21.18	20241211	3095	18.42	20241203	1.73	N	020710	500	100 억	139920	N	N	N	N
115	20250210	150329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3685	-15	5	-0.41	256690145	70066	156.68	3690	3700	3635	4810	2590	3700	3663.55	0.70	18292	3853	3776	3738	3661	3623	3757	3642	100	1110	500	2730	5	1	20047970	739	8.88	0.54	12	0.35	415.00	6853.00	4650	20241211	-20.75	3095	20241203	19.06	4465	-17.47	20250102	3635	1.38	20250210	4650	-20.75	20241211	3095	19.06	20241203	1.73	N	020710	500	100 억	139920	N	N	N	N
116	20250210	140329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3665	-35	5	-0.95	242111590	66093	147.80	3690	3700	3635	4810	2590	3700	3663.20	0.70	18296	3853	3776	3738	3661	3623	3757	3642	100	1110	500	2730	5	1	20047970	735	8.83	0.53	12	0.33	415.00	6853.00	4650	20241211	-21.18	3095	20241203	18.42	4465	-17.92	20250102	3635	0.83	20250210	4650	-21.18	20241211	3095	18.42	20241203	1.73	N	020710	500	100 억	139920	N	N	N	N
117	20250210	130329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3700	0	3	0.00	184809510	50496	112.92	3690	3700	3635	4810	2590	3700	3659.88	0.70	17419	3853	3776	3738	3661	3623	3757	3642	100	1110	500	2730	5	1	20047970	742	8.92	0.54	12	0.25	415.00	6853.00	4650	20241211	-20.43	3095	20241203	19.55	4465	-17.13	20250102	3635	1.79	20250210	4650	-20.43	20241211	3095	19.55	20241203	1.73	N	020710	500	100 억	139920	N	N	N	N
118	20250210	120327	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3680	-20	5	-0.54	144969020	39670	88.71	3690	3700	3635	4810	2590	3700	3654.37	0.70	7709	3853	3776	3738	3661	3623	3757	3642	100	1110	500	2730	5	1	20047970	738	8.87	0.54	12	0.20	415.00	6853.00	4650	20241211	-20.86	3095	20241203	18.90	4465	-17.58	20250102	3635	1.24	20250210	4650	-20.86	20241211	3095	18.90	20241203	1.73	N	020710	500	100 억	139920	N	N	N	N
119	20250210	110327	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3665	-35	5	-0.95	126806310	34712	77.62	3690	3700	3635	4810	2590	3700	3653.10	0.70	8755	3853	3776	3738	3661	3623	3757	3642	100	1110	500	2730	5	1	20047970	735	8.83	0.53	12	0.17	415.00	6853.00	4650	20241211	-21.18	3095	20241203	18.42	4465	-17.92	20250102	3635	0.83	20250210	4650	-21.18	20241211	3095	18.42	20241203	1.73	N	020710	500	100 억	139920	N	N	N	N
120	20250210	100326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3665	-35	5	-0.95	91742680	25113	56.16	3690	3700	3635	4810	2590	3700	3653.19	0.70	4339	3853	3776	3738	3661	3623	3757	3642	100	1110	500	2730	5	1	20047970	735	8.83	0.53	12	0.13	415.00	6853.00	4650	20241211	-21.18	3095	20241203	18.42	4465	-17.92	20250102	3635	0.83	20250210	4650	-21.18	20241211	3095	18.42	20241203	1.73	N	020710	500	100 억	139920	N	N	N	N
121	20250210	090327	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3675	-25	5	-0.68	6611150	1794	4.01	3690	3700	3675	4810	2590	3700	3685.14	0.70	-1437	3853	3776	3738	3661	3623	3757	3642	100	1110	500	2730	5	1	20047970	737	8.86	0.54	12	0.01	415.00	6853.00	4650	20241211	-20.97	3095	20241203	18.74	4465	-17.69	20250102	3650	0.68	20250204	4650	-20.97	20241211	3095	18.74	20241203	1.73	N	020710	500	100 억	139920	N	N	N	N
122	20250207	160324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3700	-120	5	-3.14	166950220	44668	146.35	3770	3815	3700	4965	2675	3820	3737.58	0.80	-19726	3913	3866	3828	3781	3743	3890	3805	100	1145	500	2820	5	1	20047970	742	8.92	0.54	12	0.22	415.00	6853.00	4650	20241211	-20.43	3095	20241203	19.55	4465	-17.13	20250102	3650	1.37	20250204	4650	-20.43	20241211	3095	19.55	20241203	1.71	N	020710	500	100 억	159876	N	N	N	N
123	20250207	150326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3715	-105	5	-2.75	150803860	40307	132.06	3770	3815	3700	4965	2675	3820	3741.38	0.80	-17373	3913	3866	3828	3781	3743	3890	3805	100	1145	500	2820	5	1	20047970	745	8.95	0.54	12	0.20	415.00	6853.00	4650	20241211	-20.11	3095	20241203	20.03	4465	-16.80	20250102	3650	1.78	20250204	4650	-20.11	20241211	3095	20.03	20241203	1.71	N	020710	500	100 억	159876	N	N	N	N
124	20250207	140324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3710	-110	5	-2.88	144616015	38639	126.59	3770	3815	3700	4965	2675	3820	3742.75	0.80	-17190	3913	3866	3828	3781	3743	3890	3805	100	1145	500	2820	5	1	20047970	744	8.94	0.54	12	0.19	415.00	6853.00	4650	20241211	-20.22	3095	20241203	19.87	4465	-16.91	20250102	3650	1.64	20250204	4650	-20.22	20241211	3095	19.87	20241203	1.71	N	020710	500	100 억	159876	N	N	N	N
125	20250207	130323	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3715	-105	5	-2.75	127306890	33970	111.30	3770	3815	3710	4965	2675	3820	3747.63	0.80	-15973	3913	3866	3828	3781	3743	3890	3805	100	1145	500	2820	5	1	20047970	745	8.95	0.54	12	0.17	415.00	6853.00	4650	20241211	-20.11	3095	20241203	20.03	4465	-16.80	20250102	3650	1.78	20250204	4650	-20.11	20241211	3095	20.03	20241203	1.71	N	020710	500	100 억	159876	N	N	N	N
126	20250207	120324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3725	-95	5	-2.49	111185845	29634	97.09	3770	3815	3720	4965	2675	3820	3751.97	0.80	-13055	3913	3866	3828	3781	3743	3890	3805	100	1145	500	2820	5	1	20047970	747	8.98	0.54	12	0.15	415.00	6853.00	4650	20241211	-19.89	3095	20241203	20.36	4465	-16.57	20250102	3650	2.05	20250204	4650	-19.89	20241211	3095	20.36	20241203	1.71	N	020710	500	100 억	159876	N	N	N	N
127	20250207	110323	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	-80	5	-2.09	95969810	25552	83.72	3770	3815	3730	4965	2675	3820	3755.86	0.80	-9874	3913	3866	3828	3781	3743	3890	3805	100	1145	500	2820	5	1	20047970	750	9.01	0.55	12	0.13	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4465	-16.24	20250102	3650	2.47	20250204	4650	-19.57	20241211	3095	20.84	20241203	1.71	N	020710	500	100 억	159876	N	N	N	N
128	20250207	100324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3750	-70	5	-1.83	52699285	13992	45.84	3770	3815	3750	4965	2675	3820	3766.39	0.80	-3901	3913	3866	3828	3781	3743	3890	3805	100	1145	500	2820	5	1	20047970	752	9.04	0.55	12	0.07	415.00	6853.00	4650	20241211	-19.35	3095	20241203	21.16	4465	-16.01	20250102	3650	2.74	20250204	4650	-19.35	20241211	3095	21.16	20241203	1.71	N	020710	500	100 억	159876	N	N	N	N
129	20250207	090325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3770	-50	5	-1.31	3218885	853	2.79	3770	3815	3770	4965	2675	3820	3773.60	0.80	5	3913	3866	3828	3781	3743	3890	3805	100	1145	500	2820	5	1	20047970	756	9.08	0.55	12	0.00	415.00	6853.00	4650	20241211	-18.92	3095	20241203	21.81	4465	-15.57	20250102	3650	3.29	20250204	4650	-18.92	20241211	3095	21.81	20241203	1.71	N	020710	500	100 억	159876	N	N	N	N
130	20250206	160317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3820	-5	5	-0.13	115765055	30273	123.55	3805	3875	3790	4970	2680	3825	3824.04	0.81	601	3881	3852	3831	3802	3781	3867	3817	100	1145	500	2830	5	1	20047970	766	9.20	0.56	12	0.15	415.00	6853.00	4650	20241211	-17.85	3095	20241203	23.42	4465	-14.45	20250102	3650	4.66	20250204	4650	-17.85	20241211	3095	23.42	20241203	1.78	N	020710	500	100 억	161653	N	N	N	N
131	20250206	150318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3820	-5	5	-0.13	80431750	20973	85.59	3805	3875	3800	4970	2680	3825	3835.01	0.81	962	3881	3852	3831	3802	3781	3867	3817	100	1145	500	2830	5	1	20047970	766	9.20	0.56	12	0.10	415.00	6853.00	4650	20241211	-17.85	3095	20241203	23.42	4465	-14.45	20250102	3650	4.66	20250204	4650	-17.85	20241211	3095	23.42	20241203	1.78	N	020710	500	100 억	161653	N	N	N	N
132	20250206	140321	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3815	-10	5	-0.26	77288045	20149	82.23	3805	3875	3800	4970	2680	3825	3835.83	0.81	1064	3881	3852	3831	3802	3781	3867	3817	100	1145	500	2830	5	1	20047970	765	9.19	0.56	12	0.10	415.00	6853.00	4650	20241211	-17.96	3095	20241203	23.26	4465	-14.56	20250102	3650	4.52	20250204	4650	-17.96	20241211	3095	23.26	20241203	1.78	N	020710	500	100 억	161653	N	N	N	N
133	20250206	130318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3830	5	2	0.13	71191815	18549	75.70	3805	3875	3800	4970	2680	3825	3838.04	0.81	1087	3881	3852	3831	3802	3781	3867	3817	100	1145	500	2830	5	1	20047970	768	9.23	0.56	12	0.09	415.00	6853.00	4650	20241211	-17.63	3095	20241203	23.75	4465	-14.22	20250102	3650	4.93	20250204	4650	-17.63	20241211	3095	23.75	20241203	1.78	N	020710	500	100 억	161653	N	N	N	N
134	20250206	120316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3845	20	2	0.52	64481880	16794	68.54	3805	3875	3800	4970	2680	3825	3839.58	0.81	893	3881	3852	3831	3802	3781	3867	3817	100	1145	500	2830	5	1	20047970	771	9.27	0.56	12	0.08	415.00	6853.00	4650	20241211	-17.31	3095	20241203	24.23	4465	-13.89	20250102	3650	5.34	20250204	4650	-17.31	20241211	3095	24.23	20241203	1.78	N	020710	500	100 억	161653	N	N	N	N
135	20250206	110311	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3845	20	2	0.52	48764415	12703	51.84	3805	3875	3800	4970	2680	3825	3838.81	0.81	1539	3881	3852	3831	3802	3781	3867	3817	100	1145	500	2830	5	1	20047970	771	9.27	0.56	12	0.06	415.00	6853.00	4650	20241211	-17.31	3095	20241203	24.23	4465	-13.89	20250102	3650	5.34	20250204	4650	-17.31	20241211	3095	24.23	20241203	1.78	N	020710	500	100 억	161653	N	N	N	N
136	20250206	100318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3855	30	2	0.78	32968530	8593	35.07	3805	3875	3800	4970	2680	3825	3836.67	0.81	2599	3881	3852	3831	3802	3781	3867	3817	100	1145	500	2830	5	1	20047970	773	9.29	0.56	12	0.04	415.00	6853.00	4650	20241211	-17.10	3095	20241203	24.56	4465	-13.66	20250102	3650	5.62	20250204	4650	-17.10	20241211	3095	24.56	20241203	1.78	N	020710	500	100 억	161653	N	N	N	N
137	20250206	090319	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3825	0	3	0.00	2979375	783	3.20	3805	3825	3805	4970	2680	3825	3805.08	0.81	140	3881	3852	3831	3802	3781	3867	3817	100	1145	500	2830	5	1	20047970	767	9.22	0.56	12	0.00	415.00	6853.00	4650	20241211	-17.74	3095	20241203	23.59	4465	-14.33	20250102	3650	4.79	20250204	4650	-17.74	20241211	3095	23.59	20241203	1.78	N	020710	500	100 억	161653	N	N	N	N
138	20250205	160315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3825	-25	5	-0.65	94034380	24499	27.46	3820	3860	3810	5000	2695	3850	3838.29	0.81	-826	3996	3922	3786	3712	3576	3960	3750	100	1150	500	2840	5	1	20047970	767	9.22	0.56	12	0.12	415.00	6853.00	4650	20241211	-17.74	3095	20241203	23.59	4465	-14.33	20250102	3650	4.79	20250204	4650	-17.74	20241211	3095	23.59	20241203	1.87	N	020710	500	100 억	162629	N	N	N	N
139	20250205	150315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3850	0	3	0.00	81556540	21241	23.81	3820	3860	3810	5000	2695	3850	3839.58	0.81	-1036	3996	3922	3786	3712	3576	3960	3750	100	1150	500	2840	5	1	20047970	772	9.28	0.56	12	0.11	415.00	6853.00	4650	20241211	-17.20	3095	20241203	24.39	4465	-13.77	20250102	3650	5.48	20250204	4650	-17.20	20241211	3095	24.39	20241203	1.87	N	020710	500	100 억	162629	N	N	N	N
140	20250205	140316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3840	-10	5	-0.26	70993435	18493	20.73	3820	3860	3810	5000	2695	3850	3838.94	0.81	-1254	3996	3922	3786	3712	3576	3960	3750	100	1150	500	2840	5	1	20047970	770	9.25	0.56	12	0.09	415.00	6853.00	4650	20241211	-17.42	3095	20241203	24.07	4465	-14.00	20250102	3650	5.21	20250204	4650	-17.42	20241211	3095	24.07	20241203	1.87	N	020710	500	100 억	162629	N	N	N	N
141	20250205	130316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3855	5	2	0.13	54453350	14196	15.91	3820	3860	3810	5000	2695	3850	3835.82	0.81	1713	3996	3922	3786	3712	3576	3960	3750	100	1150	500	2840	5	1	20047970	773	9.29	0.56	12	0.07	415.00	6853.00	4650	20241211	-17.10	3095	20241203	24.56	4465	-13.66	20250102	3650	5.62	20250204	4650	-17.10	20241211	3095	24.56	20241203	1.87	N	020710	500	100 억	162629	N	N	N	N
142	20250205	120316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3840	-10	5	-0.26	48304345	12596	14.12	3820	3860	3810	5000	2695	3850	3834.90	0.81	868	3996	3922	3786	3712	3576	3960	3750	100	1150	500	2840	5	1	20047970	770	9.25	0.56	12	0.06	415.00	6853.00	4650	20241211	-17.42	3095	20241203	24.07	4465	-14.00	20250102	3650	5.21	20250204	4650	-17.42	20241211	3095	24.07	20241203	1.87	N	020710	500	100 억	162629	N	N	N	N
143	20250205	110315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3825	-25	5	-0.65	36442090	9500	10.65	3820	3860	3810	5000	2695	3850	3836.01	0.81	64	3996	3922	3786	3712	3576	3960	3750	100	1150	500	2840	5	1	20047970	767	9.22	0.56	12	0.05	415.00	6853.00	4650	20241211	-17.74	3095	20241203	23.59	4465	-14.33	20250102	3650	4.79	20250204	4650	-17.74	20241211	3095	23.59	20241203	1.87	N	020710	500	100 억	162629	N	N	N	N
144	20250205	100317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3835	-15	5	-0.39	23128245	6021	6.75	3820	3860	3820	5000	2695	3850	3841.26	0.81	1293	3996	3922	3786	3712	3576	3960	3750	100	1150	500	2840	5	1	20047970	769	9.24	0.56	12	0.03	415.00	6853.00	4650	20241211	-17.53	3095	20241203	23.91	4465	-14.11	20250102	3650	5.07	20250204	4650	-17.53	20241211	3095	23.91	20241203	1.87	N	020710	500	100 억	162629	N	N	N	N
145	20250205	090320	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3860	10	2	0.26	9327520	2426	2.72	3820	3860	3820	5000	2695	3850	3844.81	0.81	1935	3996	3922	3786	3712	3576	3960	3750	100	1150	500	2840	5	1	20047970	774	9.30	0.56	12	0.01	415.00	6853.00	4650	20241211	-16.99	3095	20241203	24.72	4465	-13.55	20250102	3650	5.75	20250204	4650	-16.99	20241211	3095	24.72	20241203	1.87	N	020710	500	100 억	162629	N	N	N	N
146	20250204	160312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3850	175	2	4.76	338779325	88811	115.96	3655	3860	3650	4775	2575	3675	3814.65	0.65	29010	3858	3766	3713	3621	3568	3740	3595	100	1100	500	2710	5	1	20047970	772	9.28	0.56	12	0.44	415.00	6853.00	4650	20241211	-17.20	3095	20241203	24.39	4465	-13.77	20250102	3650	5.48	20250204	4650	-17.20	20241211	3095	24.39	20241203	1.83	N	020710	500	100 억	130933	N	N	N	N
147	20250204	150313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3850	175	2	4.76	313670785	82282	107.43	3655	3860	3650	4775	2575	3675	3812.18	0.65	26416	3858	3766	3713	3621	3568	3740	3595	100	1100	500	2710	5	1	20047970	772	9.28	0.56	12	0.41	415.00	6853.00	4650	20241211	-17.20	3095	20241203	24.39	4465	-13.77	20250102	3650	5.48	20250204	4650	-17.20	20241211	3095	24.39	20241203	1.83	N	020710	500	100 억	130933	N	N	N	N
148	20250204	140312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3860	185	2	5.03	263696455	69251	90.42	3655	3860	3650	4775	2575	3675	3807.88	0.65	24239	3858	3766	3713	3621	3568	3740	3595	100	1100	500	2710	5	1	20047970	774	9.30	0.56	12	0.35	415.00	6853.00	4650	20241211	-16.99	3095	20241203	24.72	4465	-13.55	20250102	3650	5.75	20250204	4650	-16.99	20241211	3095	24.72	20241203	1.83	N	020710	500	100 억	130933	N	N	N	N
149	20250204	130313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3830	155	2	4.22	197009275	51866	67.72	3655	3860	3650	4775	2575	3675	3798.49	0.65	18325	3858	3766	3713	3621	3568	3740	3595	100	1100	500	2710	5	1	20047970	768	9.23	0.56	12	0.26	415.00	6853.00	4650	20241211	-17.63	3095	20241203	23.75	4465	-14.22	20250102	3650	4.93	20250204	4650	-17.63	20241211	3095	23.75	20241203	1.83	N	020710	500	100 억	130933	N	N	N	N
150	20250204	120316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3825	150	2	4.08	133216725	35241	46.01	3655	3845	3650	4775	2575	3675	3780.23	0.65	10448	3858	3766	3713	3621	3568	3740	3595	100	1100	500	2710	5	1	20047970	767	9.22	0.56	12	0.18	415.00	6853.00	4650	20241211	-17.74	3095	20241203	23.59	4465	-14.33	20250102	3650	4.79	20250204	4650	-17.74	20241211	3095	23.59	20241203	1.83	N	020710	500	100 억	130933	N	N	N	N
151	20250204	110310	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3755	80	2	2.18	49913505	13407	17.51	3655	3790	3650	4775	2575	3675	3723.03	0.65	-1131	3858	3766	3713	3621	3568	3740	3595	100	1100	500	2710	5	1	20047970	753	9.05	0.55	12	0.07	415.00	6853.00	4650	20241211	-19.25	3095	20241203	21.32	4465	-15.90	20250102	3650	2.88	20250204	4650	-19.25	20241211	3095	21.32	20241203	1.83	N	020710	500	100 억	130933	N	N	N	N
152	20250204	100312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3715	40	2	1.09	30230000	8162	10.66	3655	3740	3650	4775	2575	3675	3703.83	0.65	-1643	3858	3766	3713	3621	3568	3740	3595	100	1100	500	2710	5	1	20047970	745	8.95	0.54	12	0.04	415.00	6853.00	4650	20241211	-20.11	3095	20241203	20.03	4465	-16.80	20250102	3650	1.78	20250204	4650	-20.11	20241211	3095	20.03	20241203	1.83	N	020710	500	100 억	130933	N	N	N	N
153	20250204	090312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3715	40	2	1.09	9307635	2541	3.32	3655	3715	3650	4775	2575	3675	3662.87	0.65	1417	3858	3766	3713	3621	3568	3740	3595	100	1100	500	2710	5	1	20047970	745	8.95	0.54	12	0.01	415.00	6853.00	4650	20241211	-20.11	3095	20241203	20.03	4465	-16.80	20250102	3650	1.78	20250204	4650	-20.11	20241211	3095	20.03	20241203	1.83	N	020710	500	100 억	130933	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History