KissMeData/049720/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	160542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9770	10	2	0.10	334076780	34272	229.26	9770	9780	9720	12680	6840	9760	9747.78	1.13	8245	9840	9800	9760	9720	9680	9820	9740	72	2920	500	7410	10	1	14300000	1397	11.87	3.05	12	0.24	823.00	3203.00	11630	20240416	-15.99	9440	20241112	3.50	10170	-3.93	20250102	9600	1.77	20250210	11630	-15.99	20240416	9440	3.50	20241112	0.38	N	049720	500	71 억	161064	N	N	N	N
3	20250228	150545	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9770	10	2	0.10	311540510	31964	213.82	9770	9780	9720	12680	6840	9760	9746.61	1.13	8118	9840	9800	9760	9720	9680	9820	9740	72	2920	500	7410	10	1	14300000	1397	11.87	3.05	12	0.22	823.00	3203.00	11630	20240416	-15.99	9440	20241112	3.50	10170	-3.93	20250102	9600	1.77	20250210	11630	-15.99	20240416	9440	3.50	20241112	0.38	N	049720	500	71 억	161064	N	N	N	N
4	20250228	140546	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9770	10	2	0.10	262094530	26898	179.93	9770	9780	9720	12680	6840	9760	9744.02	1.13	7029	9840	9800	9760	9720	9680	9820	9740	72	2920	500	7410	10	1	14300000	1397	11.87	3.05	12	0.19	823.00	3203.00	11630	20240416	-15.99	9440	20241112	3.50	10170	-3.93	20250102	9600	1.77	20250210	11630	-15.99	20240416	9440	3.50	20241112	0.38	N	049720	500	71 억	161064	N	N	N	N
5	20250228	130544	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	0	3	0.00	238685330	24499	163.88	9770	9780	9720	12680	6840	9760	9742.66	1.13	6059	9840	9800	9760	9720	9680	9820	9740	72	2920	500	7410	10	1	14300000	1396	11.86	3.05	12	0.17	823.00	3203.00	11630	20240416	-16.08	9440	20241112	3.39	10170	-4.03	20250102	9600	1.67	20250210	11630	-16.08	20240416	9440	3.39	20241112	0.38	N	049720	500	71 억	161064	N	N	N	N
6	20250228	120541	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9770	10	2	0.10	211536810	21719	145.29	9770	9780	9720	12680	6840	9760	9739.71	1.13	6025	9840	9800	9760	9720	9680	9820	9740	72	2920	500	7410	10	1	14300000	1397	11.87	3.05	12	0.15	823.00	3203.00	11630	20240416	-15.99	9440	20241112	3.50	10170	-3.93	20250102	9600	1.77	20250210	11630	-15.99	20240416	9440	3.50	20241112	0.38	N	049720	500	71 억	161064	N	N	N	N
7	20250228	110542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	0	3	0.00	184896440	18993	127.05	9770	9780	9720	12680	6840	9760	9734.98	1.13	5888	9840	9800	9760	9720	9680	9820	9740	72	2920	500	7410	10	1	14300000	1396	11.86	3.05	12	0.13	823.00	3203.00	11630	20240416	-16.08	9440	20241112	3.39	10170	-4.03	20250102	9600	1.67	20250210	11630	-16.08	20240416	9440	3.39	20241112	0.38	N	049720	500	71 억	161064	N	N	N	N
8	20250228	100541	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9730	-30	5	-0.31	50368200	5164	34.54	9770	9780	9720	12680	6840	9760	9753.72	1.13	-570	9840	9800	9760	9720	9680	9820	9740	72	2920	500	7410	10	1	14300000	1391	11.82	3.04	12	0.04	823.00	3203.00	11630	20240416	-16.34	9440	20241112	3.07	10170	-4.33	20250102	9600	1.35	20250210	11630	-16.34	20240416	9440	3.07	20241112	0.38	N	049720	500	71 억	161064	N	N	N	N
9	20250228	090545	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9770	10	2	0.10	20242330	2073	13.87	9770	9780	9730	12680	6840	9760	9764.75	1.13	-790	9840	9800	9760	9720	9680	9820	9740	72	2920	500	7410	10	1	14300000	1397	11.87	3.05	12	0.01	823.00	3203.00	11630	20240416	-15.99	9440	20241112	3.50	10170	-3.93	20250102	9600	1.77	20250210	11630	-15.99	20240416	9440	3.50	20241112	0.38	N	049720	500	71 억	161064	N	N	N	N
10	20250227	160539	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	10	2	0.10	140585010	14409	90.06	9720	9800	9720	12670	6830	9750	9756.75	1.16	-4903	9836	9792	9746	9702	9656	9795	9705	72	2920	500	7410	10	1	14300000	1396	11.86	3.05	12	0.10	823.00	3203.00	11630	20240416	-16.08	9440	20241112	3.39	10170	-4.03	20250102	9600	1.67	20250210	11630	-16.08	20240416	9440	3.39	20241112	0.37	N	049720	500	71 억	165986	N	N	N	N
11	20250227	150537	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	10	2	0.10	124071100	12716	79.48	9720	9800	9720	12670	6830	9750	9757.09	1.16	-3765	9836	9792	9746	9702	9656	9795	9705	72	2920	500	7410	10	1	14300000	1396	11.86	3.05	12	0.09	823.00	3203.00	11630	20240416	-16.08	9440	20241112	3.39	10170	-4.03	20250102	9600	1.67	20250210	11630	-16.08	20240416	9440	3.39	20241112	0.37	N	049720	500	71 억	165986	N	N	N	N
12	20250227	140539	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	10	2	0.10	113481570	11631	72.70	9720	9800	9720	12670	6830	9750	9756.82	1.16	-2734	9836	9792	9746	9702	9656	9795	9705	72	2920	500	7410	10	1	14300000	1396	11.86	3.05	12	0.08	823.00	3203.00	11630	20240416	-16.08	9440	20241112	3.39	10170	-4.03	20250102	9600	1.67	20250210	11630	-16.08	20240416	9440	3.39	20241112	0.37	N	049720	500	71 억	165986	N	N	N	N
13	20250227	130538	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	10	2	0.10	103488620	10606	66.29	9720	9800	9720	12670	6830	9750	9757.55	1.16	-2597	9836	9792	9746	9702	9656	9795	9705	72	2920	500	7410	10	1	14300000	1396	11.86	3.05	12	0.07	823.00	3203.00	11630	20240416	-16.08	9440	20241112	3.39	10170	-4.03	20250102	9600	1.67	20250210	11630	-16.08	20240416	9440	3.39	20241112	0.37	N	049720	500	71 억	165986	N	N	N	N
14	20250227	120536	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	0	3	0.00	98813030	10127	63.30	9720	9800	9720	12670	6830	9750	9757.38	1.16	-2321	9836	9792	9746	9702	9656	9795	9705	72	2920	500	7410	10	1	14300000	1394	11.85	3.04	12	0.07	823.00	3203.00	11630	20240416	-16.17	9440	20241112	3.28	10170	-4.13	20250102	9600	1.56	20250210	11630	-16.17	20240416	9440	3.28	20241112	0.37	N	049720	500	71 억	165986	N	N	N	N
15	20250227	110542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	10	2	0.10	75819730	7770	48.57	9720	9800	9720	12670	6830	9750	9758.01	1.16	-1008	9836	9792	9746	9702	9656	9795	9705	72	2920	500	7410	10	1	14300000	1396	11.86	3.05	12	0.05	823.00	3203.00	11630	20240416	-16.08	9440	20241112	3.39	10170	-4.03	20250102	9600	1.67	20250210	11630	-16.08	20240416	9440	3.39	20241112	0.37	N	049720	500	71 억	165986	N	N	N	N
16	20250227	100556	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9770	20	2	0.21	53096150	5443	34.02	9720	9800	9720	12670	6830	9750	9754.94	1.16	-984	9836	9792	9746	9702	9656	9795	9705	72	2920	500	7410	10	1	14300000	1397	11.87	3.05	12	0.04	823.00	3203.00	11630	20240416	-15.99	9440	20241112	3.50	10170	-3.93	20250102	9600	1.77	20250210	11630	-15.99	20240416	9440	3.50	20241112	0.37	N	049720	500	71 억	165986	N	N	N	N
17	20250227	090555	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	10	2	0.10	3380580	347	2.17	9720	9770	9720	12670	6830	9750	9742.31	1.16	-32	9836	9792	9746	9702	9656	9795	9705	72	2920	500	7410	10	1	14300000	1396	11.86	3.05	12	0.00	823.00	3203.00	11630	20240416	-16.08	9440	20241112	3.39	10170	-4.03	20250102	9600	1.67	20250210	11630	-16.08	20240416	9440	3.39	20241112	0.37	N	049720	500	71 억	165986	N	N	N	N
18	20250226	160538	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	-10	5	-0.10	155648280	15989	81.99	9750	9790	9700	12680	6840	9760	9734.71	1.18	-2836	9926	9842	9796	9712	9666	9820	9690	72	2920	500	7410	10	1	14300000	1394	11.85	3.04	12	0.11	823.00	3203.00	11630	20240416	-16.17	9440	20241112	3.28	10170	-4.13	20250102	9600	1.56	20250210	11630	-16.17	20240416	9440	3.28	20241112	0.34	N	049720	500	71 억	168841	N	N	N	N
19	20250226	150540	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9740	-20	5	-0.20	144771220	14873	76.26	9750	9790	9700	12680	6840	9760	9733.83	1.18	-2374	9926	9842	9796	9712	9666	9820	9690	72	2920	500	7410	10	1	14300000	1393	11.83	3.04	12	0.10	823.00	3203.00	11630	20240416	-16.25	9440	20241112	3.18	10170	-4.23	20250102	9600	1.46	20250210	11630	-16.25	20240416	9440	3.18	20241112	0.34	N	049720	500	71 억	168841	N	N	N	N
20	20250226	140539	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9730	-30	5	-0.31	132628140	13625	69.86	9750	9790	9700	12680	6840	9760	9734.18	1.18	-2204	9926	9842	9796	9712	9666	9820	9690	72	2920	500	7410	10	1	14300000	1391	11.82	3.04	12	0.10	823.00	3203.00	11630	20240416	-16.34	9440	20241112	3.07	10170	-4.33	20250102	9600	1.35	20250210	11630	-16.34	20240416	9440	3.07	20241112	0.34	N	049720	500	71 억	168841	N	N	N	N
21	20250226	130537	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	-40	5	-0.41	116139130	11928	61.16	9750	9790	9700	12680	6840	9760	9736.68	1.18	-1835	9926	9842	9796	9712	9666	9820	9690	72	2920	500	7410	10	1	14300000	1390	11.81	3.03	12	0.08	823.00	3203.00	11630	20240416	-16.42	9440	20241112	2.97	10170	-4.42	20250102	9600	1.25	20250210	11630	-16.42	20240416	9440	2.97	20241112	0.34	N	049720	500	71 억	168841	N	N	N	N
22	20250226	120539	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9730	-30	5	-0.31	88732710	9107	46.70	9750	9790	9710	12680	6840	9760	9743.35	1.18	-1761	9926	9842	9796	9712	9666	9820	9690	72	2920	500	7410	10	1	14300000	1391	11.82	3.04	12	0.06	823.00	3203.00	11630	20240416	-16.34	9440	20241112	3.07	10170	-4.33	20250102	9600	1.35	20250210	11630	-16.34	20240416	9440	3.07	20241112	0.34	N	049720	500	71 억	168841	N	N	N	N
23	20250226	110537	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	-10	5	-0.10	71989540	7386	37.87	9750	9790	9710	12680	6840	9760	9746.76	1.18	-1606	9926	9842	9796	9712	9666	9820	9690	72	2920	500	7410	10	1	14300000	1394	11.85	3.04	12	0.05	823.00	3203.00	11630	20240416	-16.17	9440	20241112	3.28	10170	-4.13	20250102	9600	1.56	20250210	11630	-16.17	20240416	9440	3.28	20241112	0.34	N	049720	500	71 억	168841	N	N	N	N
24	20250226	100537	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9770	10	2	0.10	31570700	3236	16.59	9750	9790	9710	12680	6840	9760	9756.09	1.18	-1290	9926	9842	9796	9712	9666	9820	9690	72	2920	500	7410	10	1	14300000	1397	11.87	3.05	12	0.02	823.00	3203.00	11630	20240416	-15.99	9440	20241112	3.50	10170	-3.93	20250102	9600	1.77	20250210	11630	-15.99	20240416	9440	3.50	20241112	0.34	N	049720	500	71 억	168841	N	N	N	N
25	20250226	090542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9790	30	2	0.31	1094130	112	0.57	9750	9790	9750	12680	6840	9760	9769.02	1.18	2	9926	9842	9796	9712	9666	9820	9690	72	2920	500	7410	10	1	14300000	1400	11.90	3.06	12	0.00	823.00	3203.00	11630	20240416	-15.82	9440	20241112	3.71	10170	-3.74	20250102	9600	1.98	20250210	11630	-15.82	20240416	9440	3.71	20241112	0.34	N	049720	500	71 억	168841	N	N	N	N
26	20250225	160534	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	-60	5	-0.61	186118110	19035	61.91	9880	9880	9750	12760	6880	9820	9777.69	1.20	-3364	9913	9866	9833	9786	9753	9850	9770	72	2940	500	7460	10	1	14300000	1396	11.86	3.05	12	0.13	823.00	3203.00	11630	20240416	-16.08	9440	20241112	3.39	10170	-4.03	20250102	9600	1.67	20250210	11630	-16.08	20240416	9440	3.39	20241112	0.35	N	049720	500	71 억	171958	N	N	N	N
27	20250225	150536	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	-60	5	-0.61	165302080	16906	54.99	9880	9880	9750	12760	6880	9820	9777.72	1.20	-3130	9913	9866	9833	9786	9753	9850	9770	72	2940	500	7460	10	1	14300000	1396	11.86	3.05	12	0.12	823.00	3203.00	11630	20240416	-16.08	9440	20241112	3.39	10170	-4.03	20250102	9600	1.67	20250210	11630	-16.08	20240416	9440	3.39	20241112	0.35	N	049720	500	71 억	171958	N	N	N	N
28	20250225	140535	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	-40	5	-0.41	136628840	13970	45.44	9880	9880	9750	12760	6880	9820	9780.16	1.20	-1692	9913	9866	9833	9786	9753	9850	9770	72	2940	500	7460	10	1	14300000	1399	11.88	3.05	12	0.10	823.00	3203.00	11630	20240416	-15.91	9440	20241112	3.60	10170	-3.83	20250102	9600	1.88	20250210	11630	-15.91	20240416	9440	3.60	20241112	0.35	N	049720	500	71 억	171958	N	N	N	N
29	20250225	130536	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9790	-30	5	-0.31	126633900	12947	42.11	9880	9880	9750	12760	6880	9820	9780.95	1.20	-1271	9913	9866	9833	9786	9753	9850	9770	72	2940	500	7460	10	1	14300000	1400	11.90	3.06	12	0.09	823.00	3203.00	11630	20240416	-15.82	9440	20241112	3.71	10170	-3.74	20250102	9600	1.98	20250210	11630	-15.82	20240416	9440	3.71	20241112	0.35	N	049720	500	71 억	171958	N	N	N	N
30	20250225	120533	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9790	-30	5	-0.31	87430410	8936	29.06	9880	9880	9750	12760	6880	9820	9784.07	1.20	-1102	9913	9866	9833	9786	9753	9850	9770	72	2940	500	7460	10	1	14300000	1400	11.90	3.06	12	0.06	823.00	3203.00	11630	20240416	-15.82	9440	20241112	3.71	10170	-3.74	20250102	9600	1.98	20250210	11630	-15.82	20240416	9440	3.71	20241112	0.35	N	049720	500	71 억	171958	N	N	N	N
31	20250225	110534	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9800	-20	5	-0.20	74444220	7610	24.75	9880	9880	9750	12760	6880	9820	9782.42	1.20	-820	9913	9866	9833	9786	9753	9850	9770	72	2940	500	7460	10	1	14300000	1401	11.91	3.06	12	0.05	823.00	3203.00	11630	20240416	-15.74	9440	20241112	3.81	10170	-3.64	20250102	9600	2.08	20250210	11630	-15.74	20240416	9440	3.81	20241112	0.35	N	049720	500	71 억	171958	N	N	N	N
32	20250225	100533	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9790	-30	5	-0.31	68427980	6995	22.75	9880	9880	9750	12760	6880	9820	9782.41	1.20	-820	9913	9866	9833	9786	9753	9850	9770	72	2940	500	7460	10	1	14300000	1400	11.90	3.06	12	0.05	823.00	3203.00	11630	20240416	-15.82	9440	20241112	3.71	10170	-3.74	20250102	9600	1.98	20250210	11630	-15.82	20240416	9440	3.71	20241112	0.35	N	049720	500	71 억	171958	N	N	N	N
33	20250225	090537	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9810	-10	5	-0.10	16254230	1654	5.38	9880	9880	9810	12760	6880	9820	9827.22	1.20	-1237	9913	9866	9833	9786	9753	9850	9770	72	2940	500	7460	10	1	14300000	1403	11.92	3.06	12	0.01	823.00	3203.00	11630	20240416	-15.65	9440	20241112	3.92	10170	-3.54	20250102	9600	2.19	20250210	11630	-15.65	20240416	9440	3.92	20241112	0.35	N	049720	500	71 억	171958	N	N	N	N
34	20250224	160531	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9820	-30	5	-0.30	302439370	30745	95.95	9850	9880	9800	12800	6900	9850	9837.03	1.17	4588	9963	9906	9843	9786	9723	9935	9815	72	2950	500	7480	10	1	14300000	1404	11.93	3.07	12	0.22	823.00	3203.00	11630	20240416	-15.56	9440	20241112	4.03	10170	-3.44	20250102	9600	2.29	20250210	11630	-15.56	20240416	9440	4.03	20241112	0.35	N	049720	500	71 억	167321	N	N	N	N
35	20250224	150531	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9810	-40	5	-0.41	295256710	30013	93.66	9850	9880	9800	12800	6900	9850	9837.63	1.17	5145	9963	9906	9843	9786	9723	9935	9815	72	2950	500	7480	10	1	14300000	1403	11.92	3.06	12	0.21	823.00	3203.00	11630	20240416	-15.65	9440	20241112	3.92	10170	-3.54	20250102	9600	2.19	20250210	11630	-15.65	20240416	9440	3.92	20241112	0.35	N	049720	500	71 억	167321	N	N	N	N
36	20250224	140530	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9820	-30	5	-0.30	273957980	27843	86.89	9850	9880	9800	12800	6900	9850	9839.38	1.17	4989	9963	9906	9843	9786	9723	9935	9815	72	2950	500	7480	10	1	14300000	1404	11.93	3.07	12	0.19	823.00	3203.00	11630	20240416	-15.56	9440	20241112	4.03	10170	-3.44	20250102	9600	2.29	20250210	11630	-15.56	20240416	9440	4.03	20241112	0.35	N	049720	500	71 억	167321	N	N	N	N
37	20250224	130531	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9830	-20	5	-0.20	223285420	22680	70.78	9850	9880	9820	12800	6900	9850	9845.04	1.17	3356	9963	9906	9843	9786	9723	9935	9815	72	2950	500	7480	10	1	14300000	1406	11.94	3.07	12	0.16	823.00	3203.00	11630	20240416	-15.48	9440	20241112	4.13	10170	-3.34	20250102	9600	2.40	20250210	11630	-15.48	20240416	9440	4.13	20241112	0.35	N	049720	500	71 억	167321	N	N	N	N
38	20250224	120529	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9830	-20	5	-0.20	183545640	18638	58.16	9850	9880	9820	12800	6900	9850	9847.93	1.17	2915	9963	9906	9843	9786	9723	9935	9815	72	2950	500	7480	10	1	14300000	1406	11.94	3.07	12	0.13	823.00	3203.00	11630	20240416	-15.48	9440	20241112	4.13	10170	-3.34	20250102	9600	2.40	20250210	11630	-15.48	20240416	9440	4.13	20241112	0.35	N	049720	500	71 억	167321	N	N	N	N
39	20250224	110528	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9830	-20	5	-0.20	137366130	13941	43.51	9850	9880	9830	12800	6900	9850	9853.39	1.17	-439	9963	9906	9843	9786	9723	9935	9815	72	2950	500	7480	10	1	14300000	1406	11.94	3.07	12	0.10	823.00	3203.00	11630	20240416	-15.48	9440	20241112	4.13	10170	-3.34	20250102	9600	2.40	20250210	11630	-15.48	20240416	9440	4.13	20241112	0.35	N	049720	500	71 억	167321	N	N	N	N
40	20250224	100527	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9880	30	2	0.30	84235510	8543	26.66	9850	9880	9830	12800	6900	9850	9860.18	1.17	-693	9963	9906	9843	9786	9723	9935	9815	72	2950	500	7480	10	1	14300000	1413	12.00	3.08	12	0.06	823.00	3203.00	11630	20240416	-15.05	9440	20241112	4.66	10170	-2.85	20250102	9600	2.92	20250210	11630	-15.05	20240416	9440	4.66	20241112	0.35	N	049720	500	71 억	167321	N	N	N	N
41	20250224	090532	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9870	20	2	0.20	6276700	637	1.99	9850	9880	9850	12800	6900	9850	9853.53	1.17	-17	9963	9906	9843	9786	9723	9935	9815	72	2950	500	7480	10	1	14300000	1411	11.99	3.08	12	0.00	823.00	3203.00	11630	20240416	-15.13	9440	20241112	4.56	10170	-2.95	20250102	9600	2.81	20250210	11630	-15.13	20240416	9440	4.56	20241112	0.35	N	049720	500	71 억	167321	N	N	N	N
42	20250221	160527	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9850	20	2	0.20	315897470	32026	75.27	9810	9900	9780	12770	6890	9830	9863.79	1.12	7602	9943	9886	9803	9746	9663	9900	9760	72	2940	500	7470	10	1	14300000	1409	11.97	3.08	12	0.22	823.00	3203.00	11630	20240416	-15.31	9440	20241112	4.34	10170	-3.15	20250102	9600	2.60	20250210	11630	-15.31	20240416	9440	4.34	20241112	0.35	N	049720	500	71 억	160014	N	N	N	N
43	20250221	150530	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9860	30	2	0.31	299857220	30398	71.45	9810	9900	9780	12770	6890	9830	9864.37	1.12	6962	9943	9886	9803	9746	9663	9900	9760	72	2940	500	7470	10	1	14300000	1410	11.98	3.08	12	0.21	823.00	3203.00	11630	20240416	-15.22	9440	20241112	4.45	10170	-3.05	20250102	9600	2.71	20250210	11630	-15.22	20240416	9440	4.45	20241112	0.35	N	049720	500	71 억	160014	N	N	N	N
44	20250221	140529	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9870	40	2	0.41	267210950	27092	63.68	9810	9900	9780	12770	6890	9830	9863.09	1.12	6555	9943	9886	9803	9746	9663	9900	9760	72	2940	500	7470	10	1	14300000	1411	11.99	3.08	12	0.19	823.00	3203.00	11630	20240416	-15.13	9440	20241112	4.56	10170	-2.95	20250102	9600	2.81	20250210	11630	-15.13	20240416	9440	4.56	20241112	0.35	N	049720	500	71 억	160014	N	N	N	N
45	20250221	130528	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9890	60	2	0.61	244132380	24751	58.17	9810	9900	9780	12770	6890	9830	9863.54	1.12	5506	9943	9886	9803	9746	9663	9900	9760	72	2940	500	7470	10	1	14300000	1414	12.02	3.09	12	0.17	823.00	3203.00	11630	20240416	-14.96	9440	20241112	4.77	10170	-2.75	20250102	9600	3.02	20250210	11630	-14.96	20240416	9440	4.77	20241112	0.35	N	049720	500	71 억	160014	N	N	N	N
46	20250221	120528	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9860	30	2	0.31	212869340	21586	50.73	9810	9900	9780	12770	6890	9830	9861.45	1.12	3556	9943	9886	9803	9746	9663	9900	9760	72	2940	500	7470	10	1	14300000	1410	11.98	3.08	12	0.15	823.00	3203.00	11630	20240416	-15.22	9440	20241112	4.45	10170	-3.05	20250102	9600	2.71	20250210	11630	-15.22	20240416	9440	4.45	20241112	0.35	N	049720	500	71 억	160014	N	N	N	N
47	20250221	110526	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9880	50	2	0.51	178888520	18143	42.64	9810	9900	9780	12770	6890	9830	9859.92	1.12	2635	9943	9886	9803	9746	9663	9900	9760	72	2940	500	7470	10	1	14300000	1413	12.00	3.08	12	0.13	823.00	3203.00	11630	20240416	-15.05	9440	20241112	4.66	10170	-2.85	20250102	9600	2.92	20250210	11630	-15.05	20240416	9440	4.66	20241112	0.35	N	049720	500	71 억	160014	N	N	N	N
48	20250221	100527	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9880	50	2	0.51	97552260	9913	23.30	9810	9880	9780	12770	6890	9830	9840.84	1.12	1561	9943	9886	9803	9746	9663	9900	9760	72	2940	500	7470	10	1	14300000	1413	12.00	3.08	12	0.07	823.00	3203.00	11630	20240416	-15.05	9440	20241112	4.66	10170	-2.85	20250102	9600	2.92	20250210	11630	-15.05	20240416	9440	4.66	20241112	0.35	N	049720	500	71 억	160014	N	N	N	N
49	20250221	090528	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9870	40	2	0.41	5980850	607	1.43	9810	9870	9810	12770	6890	9830	9853.13	1.12	-123	9943	9886	9803	9746	9663	9900	9760	72	2940	500	7470	10	1	14300000	1411	11.99	3.08	12	0.00	823.00	3203.00	11630	20240416	-15.13	9440	20241112	4.56	10170	-2.95	20250102	9600	2.81	20250210	11630	-15.13	20240416	9440	4.56	20241112	0.35	N	049720	500	71 억	160014	N	N	N	N
50	20250220	160525	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9830	10	2	0.10	416244980	42534	127.69	9830	9860	9720	12760	6880	9820	9786.17	1.12	-442	9906	9862	9796	9752	9686	9885	9775	72	2940	500	7460	10	1	14300000	1406	11.94	3.07	12	0.30	823.00	3203.00	11630	20240416	-15.48	9440	20241112	4.13	10170	-3.34	20250102	9600	2.40	20250210	11630	-15.48	20240416	9440	4.13	20241112	0.35	N	049720	500	71 억	160080	N	N	N	N
51	20250220	150526	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9820	0	3	0.00	403083020	41192	123.66	9830	9860	9720	12760	6880	9820	9785.47	1.12	-1109	9906	9862	9796	9752	9686	9885	9775	72	2940	500	7460	10	1	14300000	1404	11.93	3.07	12	0.29	823.00	3203.00	11630	20240416	-15.56	9440	20241112	4.03	10170	-3.44	20250102	9600	2.29	20250210	11630	-15.56	20240416	9440	4.03	20241112	0.35	N	049720	500	71 억	160080	N	N	N	N
52	20250220	140527	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9830	10	2	0.10	372838060	38114	114.42	9830	9860	9720	12760	6880	9820	9782.18	1.12	-1105	9906	9862	9796	9752	9686	9885	9775	72	2940	500	7460	10	1	14300000	1406	11.94	3.07	12	0.27	823.00	3203.00	11630	20240416	-15.48	9440	20241112	4.13	10170	-3.34	20250102	9600	2.40	20250210	11630	-15.48	20240416	9440	4.13	20241112	0.35	N	049720	500	71 억	160080	N	N	N	N
53	20250220	130525	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9820	0	3	0.00	335780100	34346	103.11	9830	9830	9720	12760	6880	9820	9776.40	1.12	-650	9906	9862	9796	9752	9686	9885	9775	72	2940	500	7460	10	1	14300000	1404	11.93	3.07	12	0.24	823.00	3203.00	11630	20240416	-15.56	9440	20241112	4.03	10170	-3.44	20250102	9600	2.29	20250210	11630	-15.56	20240416	9440	4.03	20241112	0.35	N	049720	500	71 억	160080	N	N	N	N
54	20250220	120525	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9770	-50	5	-0.51	305027060	31207	93.69	9830	9830	9720	12760	6880	9820	9774.32	1.12	-267	9906	9862	9796	9752	9686	9885	9775	72	2940	500	7460	10	1	14300000	1397	11.87	3.05	12	0.22	823.00	3203.00	11630	20240416	-15.99	9440	20241112	3.50	10170	-3.93	20250102	9600	1.77	20250210	11630	-15.99	20240416	9440	3.50	20241112	0.35	N	049720	500	71 억	160080	N	N	N	N
55	20250220	110525	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9810	-10	5	-0.10	146107610	14909	44.76	9830	9830	9750	12760	6880	9820	9799.96	1.12	1228	9906	9862	9796	9752	9686	9885	9775	72	2940	500	7460	10	1	14300000	1403	11.92	3.06	12	0.10	823.00	3203.00	11630	20240416	-15.65	9440	20241112	3.92	10170	-3.54	20250102	9600	2.19	20250210	11630	-15.65	20240416	9440	3.92	20241112	0.35	N	049720	500	71 억	160080	N	N	N	N
56	20250220	100524	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9820	0	3	0.00	94444640	9640	28.94	9830	9830	9750	12760	6880	9820	9797.16	1.12	135	9906	9862	9796	9752	9686	9885	9775	72	2940	500	7460	10	1	14300000	1404	11.93	3.07	12	0.07	823.00	3203.00	11630	20240416	-15.56	9440	20241112	4.03	10170	-3.44	20250102	9600	2.29	20250210	11630	-15.56	20240416	9440	4.03	20241112	0.35	N	049720	500	71 억	160080	N	N	N	N
57	20250220	090527	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9800	-20	5	-0.20	17078910	1746	5.24	9830	9830	9750	12760	6880	9820	9781.74	1.12	829	9906	9862	9796	9752	9686	9885	9775	72	2940	500	7460	10	1	14300000	1401	11.91	3.06	12	0.01	823.00	3203.00	11630	20240416	-15.74	9440	20241112	3.81	10170	-3.64	20250102	9600	2.08	20250210	11630	-15.74	20240416	9440	3.81	20241112	0.35	N	049720	500	71 억	160080	N	N	N	N
58	20250219	160523	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9820	40	2	0.41	326007830	33305	106.23	9780	9840	9730	12710	6850	9780	9788.54	1.04	12146	9873	9826	9753	9706	9633	9850	9730	72	2930	500	7430	10	1	14300000	1404	11.93	3.07	12	0.23	823.00	3203.00	11630	20240416	-15.56	9440	20241112	4.03	10170	-3.44	20250102	9600	2.29	20250210	11630	-15.56	20240416	9440	4.03	20241112	0.36	N	049720	500	71 억	148044	N	N	N	N
59	20250219	150525	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9830	50	2	0.51	290121460	29645	94.56	9780	9840	9730	12710	6850	9780	9786.52	1.04	10275	9873	9826	9753	9706	9633	9850	9730	72	2930	500	7430	10	1	14300000	1406	11.94	3.07	12	0.21	823.00	3203.00	11630	20240416	-15.48	9440	20241112	4.13	10170	-3.34	20250102	9600	2.40	20250210	11630	-15.48	20240416	9440	4.13	20241112	0.36	N	049720	500	71 억	148044	N	N	N	N
60	20250219	140522	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9790	10	2	0.10	167335490	17123	54.62	9780	9800	9730	12710	6850	9780	9772.56	1.04	835	9873	9826	9753	9706	9633	9850	9730	72	2930	500	7430	10	1	14300000	1400	11.90	3.06	12	0.12	823.00	3203.00	11630	20240416	-15.82	9440	20241112	3.71	10170	-3.74	20250102	9600	1.98	20250210	11630	-15.82	20240416	9440	3.71	20241112	0.36	N	049720	500	71 억	148044	N	N	N	N
61	20250219	130523	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	0	3	0.00	132475820	13557	43.24	9780	9800	9730	12710	6850	9780	9771.77	1.04	748	9873	9826	9753	9706	9633	9850	9730	72	2930	500	7430	10	1	14300000	1399	11.88	3.05	12	0.09	823.00	3203.00	11630	20240416	-15.91	9440	20241112	3.60	10170	-3.83	20250102	9600	1.88	20250210	11630	-15.91	20240416	9440	3.60	20241112	0.36	N	049720	500	71 억	148044	N	N	N	N
62	20250219	120522	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9790	10	2	0.10	112276830	11491	36.65	9780	9800	9730	12710	6850	9780	9770.85	1.04	432	9873	9826	9753	9706	9633	9850	9730	72	2930	500	7430	10	1	14300000	1400	11.90	3.06	12	0.08	823.00	3203.00	11630	20240416	-15.82	9440	20241112	3.71	10170	-3.74	20250102	9600	1.98	20250210	11630	-15.82	20240416	9440	3.71	20241112	0.36	N	049720	500	71 억	148044	N	N	N	N
63	20250219	110523	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9770	-10	5	-0.10	94202000	9642	30.75	9780	9800	9730	12710	6850	9780	9769.96	1.04	93	9873	9826	9753	9706	9633	9850	9730	72	2930	500	7430	10	1	14300000	1397	11.87	3.05	12	0.07	823.00	3203.00	11630	20240416	-15.99	9440	20241112	3.50	10170	-3.93	20250102	9600	1.77	20250210	11630	-15.99	20240416	9440	3.50	20241112	0.36	N	049720	500	71 억	148044	N	N	N	N
64	20250219	100523	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9800	20	2	0.20	55349220	5668	18.08	9780	9800	9730	12710	6850	9780	9765.21	1.04	-89	9873	9826	9753	9706	9633	9850	9730	72	2930	500	7430	10	1	14300000	1401	11.91	3.06	12	0.04	823.00	3203.00	11630	20240416	-15.74	9440	20241112	3.81	10170	-3.64	20250102	9600	2.08	20250210	11630	-15.74	20240416	9440	3.81	20241112	0.36	N	049720	500	71 억	148044	N	N	N	N
65	20250219	090525	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	0	3	0.00	2782820	285	0.91	9780	9780	9730	12710	6850	9780	9764.28	1.04	130	9873	9826	9753	9706	9633	9850	9730	72	2930	500	7430	10	1	14300000	1399	11.88	3.05	12	0.00	823.00	3203.00	11630	20240416	-15.91	9440	20241112	3.60	10170	-3.83	20250102	9600	1.88	20250210	11630	-15.91	20240416	9440	3.60	20241112	0.36	N	049720	500	71 억	148044	N	N	N	N
66	20250218	160522	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	60	2	0.62	306207030	31352	77.82	9720	9800	9680	12630	6810	9720	9766.75	0.97	9172	9793	9756	9703	9666	9613	9775	9685	72	2910	500	7380	10	1	14300000	1399	11.88	3.05	12	0.22	823.00	3203.00	11630	20240416	-15.91	9440	20241112	3.60	10170	-3.83	20250102	9600	1.88	20250210	11630	-15.91	20240416	9440	3.60	20241112	0.36	N	049720	500	71 억	139186	N	N	N	N
67	20250218	150522	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9800	80	2	0.82	298640240	30579	75.90	9720	9800	9680	12630	6810	9720	9766.19	0.97	9397	9793	9756	9703	9666	9613	9775	9685	72	2910	500	7380	10	1	14300000	1401	11.91	3.06	12	0.21	823.00	3203.00	11630	20240416	-15.74	9440	20241112	3.81	10170	-3.64	20250102	9600	2.08	20250210	11630	-15.74	20240416	9440	3.81	20241112	0.36	N	049720	500	71 억	139186	N	N	N	N
68	20250218	140523	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9800	80	2	0.82	246972240	25304	62.81	9720	9800	9680	12630	6810	9720	9760.21	0.97	9965	9793	9756	9703	9666	9613	9775	9685	72	2910	500	7380	10	1	14300000	1401	11.91	3.06	12	0.18	823.00	3203.00	11630	20240416	-15.74	9440	20241112	3.81	10170	-3.64	20250102	9600	2.08	20250210	11630	-15.74	20240416	9440	3.81	20241112	0.36	N	049720	500	71 억	139186	N	N	N	N
69	20250218	130521	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	40	2	0.41	176853790	18129	45.00	9720	9790	9680	12630	6810	9720	9755.30	0.97	7560	9793	9756	9703	9666	9613	9775	9685	72	2910	500	7380	10	1	14300000	1396	11.86	3.05	12	0.13	823.00	3203.00	11630	20240416	-16.08	9440	20241112	3.39	10170	-4.03	20250102	9600	1.67	20250210	11630	-16.08	20240416	9440	3.39	20241112	0.36	N	049720	500	71 억	139186	N	N	N	N
70	20250218	120522	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	30	2	0.31	152999530	15684	38.93	9720	9790	9680	12630	6810	9720	9755.13	0.97	7561	9793	9756	9703	9666	9613	9775	9685	72	2910	500	7380	10	1	14300000	1394	11.85	3.04	12	0.11	823.00	3203.00	11630	20240416	-16.17	9440	20241112	3.28	10170	-4.13	20250102	9600	1.56	20250210	11630	-16.17	20240416	9440	3.28	20241112	0.36	N	049720	500	71 억	139186	N	N	N	N
71	20250218	110521	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9770	50	2	0.51	143166540	14677	36.43	9720	9790	9680	12630	6810	9720	9754.48	0.97	7856	9793	9756	9703	9666	9613	9775	9685	72	2910	500	7380	10	1	14300000	1397	11.87	3.05	12	0.10	823.00	3203.00	11630	20240416	-15.99	9440	20241112	3.50	10170	-3.93	20250102	9600	1.77	20250210	11630	-15.99	20240416	9440	3.50	20241112	0.36	N	049720	500	71 억	139186	N	N	N	N
72	20250218	100522	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	60	2	0.62	105298400	10800	26.81	9720	9790	9680	12630	6810	9720	9749.85	0.97	6924	9793	9756	9703	9666	9613	9775	9685	72	2910	500	7380	10	1	14300000	1399	11.88	3.05	12	0.08	823.00	3203.00	11630	20240416	-15.91	9440	20241112	3.60	10170	-3.83	20250102	9600	1.88	20250210	11630	-15.91	20240416	9440	3.60	20241112	0.36	N	049720	500	71 억	139186	N	N	N	N
73	20250218	090522	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	0	3	0.00	2649060	273	0.68	9720	9720	9700	12630	6810	9720	9703.52	0.97	189	9793	9756	9703	9666	9613	9775	9685	72	2910	500	7380	10	1	14300000	1390	11.81	3.03	12	0.00	823.00	3203.00	11630	20240416	-16.42	9440	20241112	2.97	10170	-4.42	20250102	9600	1.25	20250210	11630	-16.42	20240416	9440	2.97	20241112	0.36	N	049720	500	71 억	139186	N	N	N	N
74	20250217	160521	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	20	2	0.21	387909540	40060	117.38	9700	9740	9650	12610	6790	9700	9683.21	0.91	9637	9826	9762	9706	9642	9586	9735	9615	72	2910	500	7370	10	1	14300000	1390	11.81	3.03	12	0.28	823.00	3203.00	11630	20240416	-16.42	9440	20241112	2.97	10170	-4.42	20250102	9600	1.25	20250210	11630	-16.42	20240416	9440	2.97	20241112	0.36	N	049720	500	71 억	129554	N	N	N	N
75	20250217	150520	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	20	2	0.21	375299580	38762	113.57	9700	9740	9650	12610	6790	9700	9682.15	0.91	9838	9826	9762	9706	9642	9586	9735	9615	72	2910	500	7370	10	1	14300000	1390	11.81	3.03	12	0.27	823.00	3203.00	11630	20240416	-16.42	9440	20241112	2.97	10170	-4.42	20250102	9600	1.25	20250210	11630	-16.42	20240416	9440	2.97	20241112	0.36	N	049720	500	71 억	129554	N	N	N	N
76	20250217	140520	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	0	3	0.00	364828990	37683	110.41	9700	9740	9650	12610	6790	9700	9681.53	0.91	9396	9826	9762	9706	9642	9586	9735	9615	72	2910	500	7370	10	1	14300000	1387	11.79	3.03	12	0.26	823.00	3203.00	11630	20240416	-16.60	9440	20241112	2.75	10170	-4.62	20250102	9600	1.04	20250210	11630	-16.60	20240416	9440	2.75	20241112	0.36	N	049720	500	71 억	129554	N	N	N	N
77	20250217	130522	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	0	3	0.00	337962740	34915	102.30	9700	9740	9650	12610	6790	9700	9679.59	0.91	9253	9826	9762	9706	9642	9586	9735	9615	72	2910	500	7370	10	1	14300000	1387	11.79	3.03	12	0.24	823.00	3203.00	11630	20240416	-16.60	9440	20241112	2.75	10170	-4.62	20250102	9600	1.04	20250210	11630	-16.60	20240416	9440	2.75	20241112	0.36	N	049720	500	71 억	129554	N	N	N	N
78	20250217	120522	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9670	-30	5	-0.31	299274280	30913	90.58	9700	9740	9660	12610	6790	9700	9681.18	0.91	8595	9826	9762	9706	9642	9586	9735	9615	72	2910	500	7370	10	1	14300000	1383	11.75	3.02	12	0.22	823.00	3203.00	11630	20240416	-16.85	9440	20241112	2.44	10170	-4.92	20250102	9600	0.73	20250210	11630	-16.85	20240416	9440	2.44	20241112	0.36	N	049720	500	71 억	129554	N	N	N	N
79	20250217	110521	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	-10	5	-0.10	191690360	19786	57.97	9700	9740	9660	12610	6790	9700	9688.18	0.91	3942	9826	9762	9706	9642	9586	9735	9615	72	2910	500	7370	10	1	14300000	1386	11.77	3.03	12	0.14	823.00	3203.00	11630	20240416	-16.68	9440	20241112	2.65	10170	-4.72	20250102	9600	0.94	20250210	11630	-16.68	20240416	9440	2.65	20241112	0.36	N	049720	500	71 억	129554	N	N	N	N
80	20250217	100519	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9730	30	2	0.31	88803630	9166	26.86	9700	9740	9660	12610	6790	9700	9688.37	0.91	1370	9826	9762	9706	9642	9586	9735	9615	72	2910	500	7370	10	1	14300000	1391	11.82	3.04	12	0.06	823.00	3203.00	11630	20240416	-16.34	9440	20241112	3.07	10170	-4.33	20250102	9600	1.35	20250210	11630	-16.34	20240416	9440	3.07	20241112	0.36	N	049720	500	71 억	129554	N	N	N	N
81	20250217	090520	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9710	10	2	0.10	6576440	678	1.99	9700	9710	9670	12610	6790	9700	9699.76	0.91	-300	9826	9762	9706	9642	9586	9735	9615	72	2910	500	7370	10	1	14300000	1389	11.80	3.03	12	0.00	823.00	3203.00	11630	20240416	-16.51	9440	20241112	2.86	10170	-4.52	20250102	9600	1.15	20250210	11630	-16.51	20240416	9440	2.86	20241112	0.36	N	049720	500	71 억	129554	N	N	N	N
82	20250214	160518	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-10	5	-0.10	330542790	34118	125.52	9710	9770	9650	12620	6800	9710	9688.22	0.92	-2220	9823	9766	9723	9666	9623	9760	9660	72	2910	500	7370	10	1	14300000	1387	11.79	3.03	12	0.24	823.00	3203.00	11630	20240416	-16.60	9440	20241112	2.75	10170	-4.62	20250102	9600	1.04	20250210	11630	-16.60	20240416	9440	2.75	20241112	0.36	N	049720	500	71 억	131779	N	N	N	N
83	20250214	150517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9670	-40	5	-0.41	302268020	31196	114.77	9710	9770	9650	12620	6800	9710	9689.32	0.92	-2817	9823	9766	9723	9666	9623	9760	9660	72	2910	500	7370	10	1	14300000	1383	11.75	3.02	12	0.22	823.00	3203.00	11630	20240416	-16.85	9440	20241112	2.44	10170	-4.92	20250102	9600	0.73	20250210	11630	-16.85	20240416	9440	2.44	20241112	0.36	N	049720	500	71 억	131779	N	N	N	N
84	20250214	140518	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9710	0	3	0.00	173690800	17899	65.85	9710	9770	9660	12620	6800	9710	9703.94	0.92	-3345	9823	9766	9723	9666	9623	9760	9660	72	2910	500	7370	10	1	14300000	1389	11.80	3.03	12	0.13	823.00	3203.00	11630	20240416	-16.51	9440	20241112	2.86	10170	-4.52	20250102	9600	1.15	20250210	11630	-16.51	20240416	9440	2.86	20241112	0.36	N	049720	500	71 억	131779	N	N	N	N
85	20250214	130520	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-10	5	-0.10	154222330	15892	58.47	9710	9770	9660	12620	6800	9710	9704.40	0.92	-3345	9823	9766	9723	9666	9623	9760	9660	72	2910	500	7370	10	1	14300000	1387	11.79	3.03	12	0.11	823.00	3203.00	11630	20240416	-16.60	9440	20241112	2.75	10170	-4.62	20250102	9600	1.04	20250210	11630	-16.60	20240416	9440	2.75	20241112	0.36	N	049720	500	71 억	131779	N	N	N	N
86	20250214	120517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	-20	5	-0.21	138436810	14263	52.47	9710	9770	9660	12620	6800	9710	9706.01	0.92	-3345	9823	9766	9723	9666	9623	9760	9660	72	2910	500	7370	10	1	14300000	1386	11.77	3.03	12	0.10	823.00	3203.00	11630	20240416	-16.68	9440	20241112	2.65	10170	-4.72	20250102	9600	0.94	20250210	11630	-16.68	20240416	9440	2.65	20241112	0.36	N	049720	500	71 억	131779	N	N	N	N
87	20250214	110516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-10	5	-0.10	115216030	11867	43.66	9710	9770	9660	12620	6800	9710	9708.94	0.92	-3318	9823	9766	9723	9666	9623	9760	9660	72	2910	500	7370	10	1	14300000	1387	11.79	3.03	12	0.08	823.00	3203.00	11630	20240416	-16.60	9440	20241112	2.75	10170	-4.62	20250102	9600	1.04	20250210	11630	-16.60	20240416	9440	2.75	20241112	0.36	N	049720	500	71 억	131779	N	N	N	N
88	20250214	100517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9710	0	3	0.00	85830810	8832	32.49	9710	9770	9680	12620	6800	9710	9718.16	0.92	-3080	9823	9766	9723	9666	9623	9760	9660	72	2910	500	7370	10	1	14300000	1389	11.80	3.03	12	0.06	823.00	3203.00	11630	20240416	-16.51	9440	20241112	2.86	10170	-4.52	20250102	9600	1.15	20250210	11630	-16.51	20240416	9440	2.86	20241112	0.36	N	049720	500	71 억	131779	N	N	N	N
89	20250214	090520	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9740	30	2	0.31	1176220	121	0.45	9710	9740	9710	12620	6800	9710	9720.83	0.92	-5	9823	9766	9723	9666	9623	9760	9660	72	2910	500	7370	10	1	14300000	1393	11.83	3.04	12	0.00	823.00	3203.00	11630	20240416	-16.25	9440	20241112	3.18	10170	-4.23	20250102	9600	1.46	20250210	11630	-16.25	20240416	9440	3.18	20241112	0.36	N	049720	500	71 억	131779	N	N	N	N
90	20250213	160514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9710	-40	5	-0.41	263478180	27109	62.42	9710	9780	9680	12670	6830	9750	9719.21	0.93	-652	9943	9846	9743	9646	9543	9795	9595	72	2920	500	7410	10	1	14300000	1389	11.80	3.03	12	0.19	823.00	3203.00	11630	20240416	-16.51	9440	20241112	2.86	10170	-4.52	20250102	9600	1.15	20250210	11630	-16.51	20240416	9440	2.86	20241112	0.38	N	049720	500	71 억	132436	N	N	N	N
91	20250213	150513	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-50	5	-0.51	252280590	25954	59.76	9710	9780	9680	12670	6830	9750	9720.30	0.93	151	9943	9846	9743	9646	9543	9795	9595	72	2920	500	7410	10	1	14300000	1387	11.79	3.03	12	0.18	823.00	3203.00	11630	20240416	-16.60	9440	20241112	2.75	10170	-4.62	20250102	9600	1.04	20250210	11630	-16.60	20240416	9440	2.75	20241112	0.38	N	049720	500	71 억	132436	N	N	N	N
92	20250213	140513	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	-30	5	-0.31	229838280	23641	54.44	9710	9780	9680	12670	6830	9750	9722.02	0.93	194	9943	9846	9743	9646	9543	9795	9595	72	2920	500	7410	10	1	14300000	1390	11.81	3.03	12	0.17	823.00	3203.00	11630	20240416	-16.42	9440	20241112	2.97	10170	-4.42	20250102	9600	1.25	20250210	11630	-16.42	20240416	9440	2.97	20241112	0.38	N	049720	500	71 억	132436	N	N	N	N
93	20250213	130513	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9730	-20	5	-0.21	181326080	18647	42.94	9710	9780	9680	12670	6830	9750	9724.14	0.93	50	9943	9846	9743	9646	9543	9795	9595	72	2920	500	7410	10	1	14300000	1391	11.82	3.04	12	0.13	823.00	3203.00	11630	20240416	-16.34	9440	20241112	3.07	10170	-4.33	20250102	9600	1.35	20250210	11630	-16.34	20240416	9440	3.07	20241112	0.38	N	049720	500	71 억	132436	N	N	N	N
94	20250213	120514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9740	-10	5	-0.10	162814680	16745	38.56	9710	9780	9680	12670	6830	9750	9723.18	0.93	180	9943	9846	9743	9646	9543	9795	9595	72	2920	500	7410	10	1	14300000	1393	11.83	3.04	12	0.12	823.00	3203.00	11630	20240416	-16.25	9440	20241112	3.18	10170	-4.23	20250102	9600	1.46	20250210	11630	-16.25	20240416	9440	3.18	20241112	0.38	N	049720	500	71 억	132436	N	N	N	N
95	20250213	110510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	0	3	0.00	153294300	15768	36.31	9710	9780	9680	12670	6830	9750	9721.86	0.93	204	9943	9846	9743	9646	9543	9795	9595	72	2920	500	7410	10	1	14300000	1394	11.85	3.04	12	0.11	823.00	3203.00	11630	20240416	-16.17	9440	20241112	3.28	10170	-4.13	20250102	9600	1.56	20250210	11630	-16.17	20240416	9440	3.28	20241112	0.38	N	049720	500	71 억	132436	N	N	N	N
96	20250213	100514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	30	2	0.31	116253040	11961	27.54	9710	9780	9680	12670	6830	9750	9719.34	0.93	672	9943	9846	9743	9646	9543	9795	9595	72	2920	500	7410	10	1	14300000	1399	11.88	3.05	12	0.08	823.00	3203.00	11630	20240416	-15.91	9440	20241112	3.60	10170	-3.83	20250102	9600	1.88	20250210	11630	-15.91	20240416	9440	3.60	20241112	0.38	N	049720	500	71 억	132436	N	N	N	N
97	20250213	090512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9730	-20	5	-0.21	514880	53	0.12	9710	9750	9710	12670	6830	9750	9714.72	0.93	-7	9943	9846	9743	9646	9543	9795	9595	72	2920	500	7410	10	1	14300000	1391	11.82	3.04	12	0.00	823.00	3203.00	11630	20240416	-16.34	9440	20241112	3.07	10170	-4.33	20250102	9600	1.35	20250210	11630	-16.34	20240416	9440	3.07	20241112	0.38	N	049720	500	71 억	132436	N	N	N	N
98	20250212	160510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	-90	5	-0.91	423243160	43426	157.27	9840	9840	9640	12790	6890	9840	9746.31	0.96	-4836	10000	9920	9760	9680	9520	9960	9720	72	2950	500	7470	10	1	14300000	1394	11.85	3.04	12	0.30	823.00	3203.00	11630	20240416	-16.17	9440	20241112	3.28	10170	-4.13	20250102	9600	1.56	20250210	11630	-16.17	20240416	9440	3.28	20241112	0.40	N	049720	500	71 억	137275	N	N	N	N
99	20250212	150510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	-150	5	-1.52	410876670	42151	152.65	9840	9840	9640	12790	6890	9840	9747.73	0.96	-4943	10000	9920	9760	9680	9520	9960	9720	72	2950	500	7470	10	1	14300000	1386	11.77	3.03	12	0.29	823.00	3203.00	11630	20240416	-16.68	9440	20241112	2.65	10170	-4.72	20250102	9600	0.94	20250210	11630	-16.68	20240416	9440	2.65	20241112	0.40	N	049720	500	71 억	137275	N	N	N	N
100	20250212	140511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9710	-130	5	-1.32	292483210	29920	108.35	9840	9840	9710	12790	6890	9840	9775.51	0.96	-4443	10000	9920	9760	9680	9520	9960	9720	72	2950	500	7470	10	1	14300000	1389	11.80	3.03	12	0.21	823.00	3203.00	11630	20240416	-16.51	9440	20241112	2.86	10170	-4.52	20250102	9600	1.15	20250210	11630	-16.51	20240416	9440	2.86	20241112	0.40	N	049720	500	71 억	137275	N	N	N	N
101	20250212	130511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9800	-40	5	-0.41	178114620	18190	65.87	9840	9840	9740	12790	6890	9840	9791.90	0.96	-778	10000	9920	9760	9680	9520	9960	9720	72	2950	500	7470	10	1	14300000	1401	11.91	3.06	12	0.13	823.00	3203.00	11630	20240416	-15.74	9440	20241112	3.81	10170	-3.64	20250102	9600	2.08	20250210	11630	-15.74	20240416	9440	3.81	20241112	0.40	N	049720	500	71 억	137275	N	N	N	N
102	20250212	120511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	-60	5	-0.61	164867850	16837	60.97	9840	9840	9740	12790	6890	9840	9792.00	0.96	-450	10000	9920	9760	9680	9520	9960	9720	72	2950	500	7470	10	1	14300000	1399	11.88	3.05	12	0.12	823.00	3203.00	11630	20240416	-15.91	9440	20241112	3.60	10170	-3.83	20250102	9600	1.88	20250210	11630	-15.91	20240416	9440	3.60	20241112	0.40	N	049720	500	71 억	137275	N	N	N	N
103	20250212	110509	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	-60	5	-0.61	128323800	13099	47.44	9840	9840	9740	12790	6890	9840	9796.46	0.96	76	10000	9920	9760	9680	9520	9960	9720	72	2950	500	7470	10	1	14300000	1399	11.88	3.05	12	0.09	823.00	3203.00	11630	20240416	-15.91	9440	20241112	3.60	10170	-3.83	20250102	9600	1.88	20250210	11630	-15.91	20240416	9440	3.60	20241112	0.40	N	049720	500	71 억	137275	N	N	N	N
104	20250212	100510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9810	-30	5	-0.30	65395140	6681	24.20	9840	9840	9740	12790	6890	9840	9788.23	0.96	-607	10000	9920	9760	9680	9520	9960	9720	72	2950	500	7470	10	1	14300000	1403	11.92	3.06	12	0.05	823.00	3203.00	11630	20240416	-15.65	9440	20241112	3.92	10170	-3.54	20250102	9600	2.19	20250210	11630	-15.65	20240416	9440	3.92	20241112	0.40	N	049720	500	71 억	137275	N	N	N	N
105	20250212	090513	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9820	-20	5	-0.20	2925220	298	1.08	9840	9840	9790	12790	6890	9840	9816.17	0.96	-201	10000	9920	9760	9680	9520	9960	9720	72	2950	500	7470	10	1	14300000	1404	11.93	3.07	12	0.00	823.00	3203.00	11630	20240416	-15.56	9440	20241112	4.03	10170	-3.44	20250102	9600	2.29	20250210	11630	-15.56	20240416	9440	4.03	20241112	0.40	N	049720	500	71 억	137275	N	N	N	N
106	20250211	160510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9840	140	2	1.44	268253140	27610	57.38	9700	9840	9600	12610	6790	9700	9715.80	0.96	-239	9900	9800	9700	9600	9500	9850	9650	72	2910	500	7370	10	1	14300000	1407	11.96	3.07	12	0.19	823.00	3203.00	11630	20240416	-15.39	9440	20241112	4.24	10170	-3.24	20250102	9600	2.50	20250211	11630	-15.39	20240416	9440	4.24	20241112	0.40	N	049720	500	71 억	137518	N	N	N	N
107	20250211	150510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9790	90	2	0.93	238419250	24567	51.05	9700	9790	9600	12610	6790	9700	9704.86	0.96	-21	9900	9800	9700	9600	9500	9850	9650	72	2910	500	7370	10	1	14300000	1400	11.90	3.06	12	0.17	823.00	3203.00	11630	20240416	-15.82	9440	20241112	3.71	10170	-3.74	20250102	9600	1.98	20250211	11630	-15.82	20240416	9440	3.71	20241112	0.40	N	049720	500	71 억	137518	N	N	N	N
108	20250211	140511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	0	3	0.00	164032670	16938	35.20	9700	9710	9600	12610	6790	9700	9684.30	0.96	-494	9900	9800	9700	9600	9500	9850	9650	72	2910	500	7370	10	1	14300000	1387	11.79	3.03	12	0.12	823.00	3203.00	11630	20240416	-16.60	9440	20241112	2.75	10170	-4.62	20250102	9600	1.04	20250211	11630	-16.60	20240416	9440	2.75	20241112	0.40	N	049720	500	71 억	137518	N	N	N	N
109	20250211	130509	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	0	3	0.00	137101830	14161	29.43	9700	9710	9600	12610	6790	9700	9681.65	0.96	-546	9900	9800	9700	9600	9500	9850	9650	72	2910	500	7370	10	1	14300000	1387	11.79	3.03	12	0.10	823.00	3203.00	11630	20240416	-16.60	9440	20241112	2.75	10170	-4.62	20250102	9600	1.04	20250211	11630	-16.60	20240416	9440	2.75	20241112	0.40	N	049720	500	71 억	137518	N	N	N	N
110	20250211	120509	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9710	10	2	0.10	107494310	11108	23.08	9700	9710	9600	12610	6790	9700	9677.20	0.96	-546	9900	9800	9700	9600	9500	9850	9650	72	2910	500	7370	10	1	14300000	1389	11.80	3.03	12	0.08	823.00	3203.00	11630	20240416	-16.51	9440	20241112	2.86	10170	-4.52	20250102	9600	1.15	20250211	11630	-16.51	20240416	9440	2.86	20241112	0.40	N	049720	500	71 억	137518	N	N	N	N
111	20250211	110510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	-10	5	-0.10	91481400	9458	19.65	9700	9710	9600	12610	6790	9700	9672.38	0.96	-219	9900	9800	9700	9600	9500	9850	9650	72	2910	500	7370	10	1	14300000	1386	11.77	3.03	12	0.07	823.00	3203.00	11630	20240416	-16.68	9440	20241112	2.65	10170	-4.72	20250102	9600	0.94	20250211	11630	-16.68	20240416	9440	2.65	20241112	0.40	N	049720	500	71 억	137518	N	N	N	N
112	20250211	100510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	0	3	0.00	71888760	7438	15.46	9700	9710	9600	12610	6790	9700	9665.07	0.96	-110	9900	9800	9700	9600	9500	9850	9650	72	2910	500	7370	10	1	14300000	1387	11.79	3.03	12	0.05	823.00	3203.00	11630	20240416	-16.60	9440	20241112	2.75	10170	-4.62	20250102	9600	1.04	20250211	11630	-16.60	20240416	9440	2.75	20241112	0.40	N	049720	500	71 억	137518	N	N	N	N
113	20250211	090512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9710	10	2	0.10	14783640	1536	3.19	9700	9710	9600	12610	6790	9700	9624.77	0.96	-90	9900	9800	9700	9600	9500	9850	9650	72	2910	500	7370	10	1	14300000	1389	11.80	3.03	12	0.01	823.00	3203.00	11630	20240416	-16.51	9440	20241112	2.86	10170	-4.52	20250102	9600	1.15	20250211	11630	-16.51	20240416	9440	2.86	20241112	0.40	N	049720	500	71 억	137518	N	N	N	N
114	20250210	160508	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	10	2	0.10	466798780	48121	251.21	9630	9800	9600	12590	6790	9690	9700.52	0.98	-2570	9730	9710	9670	9650	9610	9720	9660	72	2900	500	7360	10	1	14300000	1387	11.79	3.03	12	0.34	823.00	3203.00	11630	20240416	-16.60	9440	20241112	2.75	10170	-4.62	20250102	9600	1.04	20250210	11630	-16.60	20240416	9440	2.75	20241112	0.37	N	049720	500	71 억	140094	N	N	N	N
115	20250210	150507	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	10	2	0.10	410709320	42324	220.94	9630	9800	9600	12590	6790	9690	9703.93	0.98	-2122	9730	9710	9670	9650	9610	9720	9660	72	2900	500	7360	10	1	14300000	1387	11.79	3.03	12	0.30	823.00	3203.00	11630	20240416	-16.60	9440	20241112	2.75	10170	-4.62	20250102	9600	1.04	20250210	11630	-16.60	20240416	9440	2.75	20241112	0.37	N	049720	500	71 억	140094	N	N	N	N
116	20250210	140507	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9740	50	2	0.52	394320190	40637	212.14	9630	9800	9600	12590	6790	9690	9703.48	0.98	-1084	9730	9710	9670	9650	9610	9720	9660	72	2900	500	7360	10	1	14300000	1393	11.83	3.04	12	0.28	823.00	3203.00	11630	20240416	-16.25	9440	20241112	3.18	10170	-4.23	20250102	9600	1.46	20250210	11630	-16.25	20240416	9440	3.18	20241112	0.37	N	049720	500	71 억	140094	N	N	N	N
117	20250210	130508	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	0	3	0.00	312182020	32199	168.09	9630	9800	9600	12590	6790	9690	9695.39	0.98	-1126	9730	9710	9670	9650	9610	9720	9660	72	2900	500	7360	10	1	14300000	1386	11.77	3.03	12	0.23	823.00	3203.00	11630	20240416	-16.68	9440	20241112	2.65	10170	-4.72	20250102	9600	0.94	20250210	11630	-16.68	20240416	9440	2.65	20241112	0.37	N	049720	500	71 억	140094	N	N	N	N
118	20250210	120505	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	0	3	0.00	285049440	29398	153.47	9630	9800	9600	12590	6790	9690	9696.22	0.98	-652	9730	9710	9670	9650	9610	9720	9660	72	2900	500	7360	10	1	14300000	1386	11.77	3.03	12	0.21	823.00	3203.00	11630	20240416	-16.68	9440	20241112	2.65	10170	-4.72	20250102	9600	0.94	20250210	11630	-16.68	20240416	9440	2.65	20241112	0.37	N	049720	500	71 억	140094	N	N	N	N
119	20250210	110505	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9710	20	2	0.21	262767120	27100	141.47	9630	9800	9600	12590	6790	9690	9696.20	0.98	-551	9730	9710	9670	9650	9610	9720	9660	72	2900	500	7360	10	1	14300000	1389	11.80	3.03	12	0.19	823.00	3203.00	11630	20240416	-16.51	9440	20241112	2.86	10170	-4.52	20250102	9600	1.15	20250210	11630	-16.51	20240416	9440	2.86	20241112	0.37	N	049720	500	71 억	140094	N	N	N	N
120	20250210	100503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	30	2	0.31	243580220	25122	131.14	9630	9800	9600	12590	6790	9690	9695.89	0.98	-533	9730	9710	9670	9650	9610	9720	9660	72	2900	500	7360	10	1	14300000	1390	11.81	3.03	12	0.18	823.00	3203.00	11630	20240416	-16.42	9440	20241112	2.97	10170	-4.42	20250102	9600	1.25	20250210	11630	-16.42	20240416	9440	2.97	20241112	0.37	N	049720	500	71 억	140094	N	N	N	N
121	20250210	090502	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9630	-60	5	-0.62	71796850	7452	38.90	9630	9670	9600	12590	6790	9690	9634.57	0.98	3922	9730	9710	9670	9650	9610	9720	9660	72	2900	500	7360	10	1	14300000	1377	11.70	3.01	12	0.05	823.00	3203.00	11630	20240416	-17.20	9440	20241112	2.01	10170	-5.31	20250102	9600	0.31	20250210	11630	-17.20	20240416	9440	2.01	20241112	0.37	N	049720	500	71 억	140094	N	N	N	N
122	20250207	160459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	50	2	0.52	183029080	18967	39.73	9650	9690	9630	12530	6750	9640	9649.87	0.96	2180	9766	9702	9666	9602	9566	9685	9585	72	2890	500	7320	10	1	14300000	1386	11.77	3.03	12	0.13	823.00	3203.00	11630	20240416	-16.68	9440	20241112	2.65	10170	-4.72	20250102	9610	0.83	20250205	11630	-16.68	20240416	9440	2.65	20241112	0.37	N	049720	500	71 억	137916	N	N	N	N
123	20250207	150501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9670	30	2	0.31	175777890	18217	38.16	9650	9680	9630	12530	6750	9640	9649.11	0.96	2506	9766	9702	9666	9602	9566	9685	9585	72	2890	500	7320	10	1	14300000	1383	11.75	3.02	12	0.13	823.00	3203.00	11630	20240416	-16.85	9440	20241112	2.44	10170	-4.92	20250102	9610	0.62	20250205	11630	-16.85	20240416	9440	2.44	20241112	0.37	N	049720	500	71 억	137916	N	N	N	N
124	20250207	140459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9630	-10	5	-0.10	142084120	14728	30.85	9650	9680	9630	12530	6750	9640	9647.21	0.96	2434	9766	9702	9666	9602	9566	9685	9585	72	2890	500	7320	10	1	14300000	1377	11.70	3.01	12	0.10	823.00	3203.00	11630	20240416	-17.20	9440	20241112	2.01	10170	-5.31	20250102	9610	0.21	20250205	11630	-17.20	20240416	9440	2.01	20241112	0.37	N	049720	500	71 억	137916	N	N	N	N
125	20250207	130459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9640	0	3	0.00	122376860	12684	26.57	9650	9680	9630	12530	6750	9640	9648.13	0.96	2425	9766	9702	9666	9602	9566	9685	9585	72	2890	500	7320	10	1	14300000	1379	11.71	3.01	12	0.09	823.00	3203.00	11630	20240416	-17.11	9440	20241112	2.12	10170	-5.21	20250102	9610	0.31	20250205	11630	-17.11	20240416	9440	2.12	20241112	0.37	N	049720	500	71 억	137916	N	N	N	N
126	20250207	120459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9650	10	2	0.10	115578690	11979	25.09	9650	9680	9630	12530	6750	9640	9648.44	0.96	2425	9766	9702	9666	9602	9566	9685	9585	72	2890	500	7320	10	1	14300000	1380	11.73	3.01	12	0.08	823.00	3203.00	11630	20240416	-17.02	9440	20241112	2.22	10170	-5.11	20250102	9610	0.42	20250205	11630	-17.02	20240416	9440	2.22	20241112	0.37	N	049720	500	71 억	137916	N	N	N	N
127	20250207	110458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9650	10	2	0.10	68311880	7077	14.82	9650	9680	9630	12530	6750	9640	9652.66	0.96	112	9766	9702	9666	9602	9566	9685	9585	72	2890	500	7320	10	1	14300000	1380	11.73	3.01	12	0.05	823.00	3203.00	11630	20240416	-17.02	9440	20241112	2.22	10170	-5.11	20250102	9610	0.42	20250205	11630	-17.02	20240416	9440	2.22	20241112	0.37	N	049720	500	71 억	137916	N	N	N	N
128	20250207	100458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9670	30	2	0.31	42970010	4453	9.33	9650	9680	9630	12530	6750	9640	9649.68	0.96	112	9766	9702	9666	9602	9566	9685	9585	72	2890	500	7320	10	1	14300000	1383	11.75	3.02	12	0.03	823.00	3203.00	11630	20240416	-16.85	9440	20241112	2.44	10170	-4.92	20250102	9610	0.62	20250205	11630	-16.85	20240416	9440	2.44	20241112	0.37	N	049720	500	71 억	137916	N	N	N	N
129	20250207	090501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9660	20	2	0.21	3264620	338	0.71	9650	9660	9640	12530	6750	9640	9658.64	0.96	-5	9766	9702	9666	9602	9566	9685	9585	72	2890	500	7320	10	1	14300000	1381	11.74	3.02	12	0.00	823.00	3203.00	11630	20240416	-16.94	9440	20241112	2.33	10170	-5.01	20250102	9610	0.52	20250205	11630	-16.94	20240416	9440	2.33	20241112	0.37	N	049720	500	71 억	137916	N	N	N	N
130	20250206	160449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9640	-60	5	-0.62	457667600	47362	110.80	9720	9730	9630	12610	6790	9700	9663.27	0.98	-1774	9786	9742	9676	9632	9566	9765	9655	72	2910	500	7370	10	1	14300000	1379	11.71	3.01	12	0.33	823.00	3203.00	11630	20240416	-17.11	9440	20241112	2.12	10170	-5.21	20250102	9610	0.31	20250205	11630	-17.11	20240416	9440	2.12	20241112	0.37	N	049720	500	71 억	139708	N	N	N	N
131	20250206	150449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9630	-70	5	-0.72	435763340	45089	105.48	9720	9730	9630	12610	6790	9700	9664.52	0.98	-1698	9786	9742	9676	9632	9566	9765	9655	72	2910	500	7370	10	1	14300000	1377	11.70	3.01	12	0.32	823.00	3203.00	11630	20240416	-17.20	9440	20241112	2.01	10170	-5.31	20250102	9610	0.21	20250205	11630	-17.20	20240416	9440	2.01	20241112	0.37	N	049720	500	71 억	139708	N	N	N	N
132	20250206	140452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9650	-50	5	-0.52	362769740	37521	87.78	9720	9730	9640	12610	6790	9700	9668.45	0.98	-1863	9786	9742	9676	9632	9566	9765	9655	72	2910	500	7370	10	1	14300000	1380	11.73	3.01	12	0.26	823.00	3203.00	11630	20240416	-17.02	9440	20241112	2.22	10170	-5.11	20250102	9610	0.42	20250205	11630	-17.02	20240416	9440	2.22	20241112	0.37	N	049720	500	71 억	139708	N	N	N	N
133	20250206	130449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9660	-40	5	-0.41	260106090	26884	62.89	9720	9730	9650	12610	6790	9700	9675.13	0.98	54	9786	9742	9676	9632	9566	9765	9655	72	2910	500	7370	10	1	14300000	1381	11.74	3.02	12	0.19	823.00	3203.00	11630	20240416	-16.94	9440	20241112	2.33	10170	-5.01	20250102	9610	0.52	20250205	11630	-16.94	20240416	9440	2.33	20241112	0.37	N	049720	500	71 억	139708	N	N	N	N
134	20250206	120447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9670	-30	5	-0.31	186207200	19236	45.00	9720	9730	9650	12610	6790	9700	9680.14	0.98	89	9786	9742	9676	9632	9566	9765	9655	72	2910	500	7370	10	1	14300000	1383	11.75	3.02	12	0.13	823.00	3203.00	11630	20240416	-16.85	9440	20241112	2.44	10170	-4.92	20250102	9610	0.62	20250205	11630	-16.85	20240416	9440	2.44	20241112	0.37	N	049720	500	71 억	139708	N	N	N	N
135	20250206	110442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9660	-40	5	-0.41	164370480	16978	39.72	9720	9730	9650	12610	6790	9700	9681.38	0.98	-172	9786	9742	9676	9632	9566	9765	9655	72	2910	500	7370	10	1	14300000	1381	11.74	3.02	12	0.12	823.00	3203.00	11630	20240416	-16.94	9440	20241112	2.33	10170	-5.01	20250102	9610	0.52	20250205	11630	-16.94	20240416	9440	2.33	20241112	0.37	N	049720	500	71 억	139708	N	N	N	N
136	20250206	100447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	-10	5	-0.10	71856280	7406	17.33	9720	9730	9670	12610	6790	9700	9702.44	0.98	-437	9786	9742	9676	9632	9566	9765	9655	72	2910	500	7370	10	1	14300000	1386	11.77	3.03	12	0.05	823.00	3203.00	11630	20240416	-16.68	9440	20241112	2.65	10170	-4.72	20250102	9610	0.83	20250205	11630	-16.68	20240416	9440	2.65	20241112	0.37	N	049720	500	71 억	139708	N	N	N	N
137	20250206	090450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	20	2	0.21	1758670	181	0.42	9720	9720	9700	12610	6790	9700	9716.41	0.98	-12	9786	9742	9676	9632	9566	9765	9655	72	2910	500	7370	10	1	14300000	1390	11.81	3.03	12	0.00	823.00	3203.00	11630	20240416	-16.42	9440	20241112	2.97	10170	-4.42	20250102	9610	1.14	20250205	11630	-16.42	20240416	9440	2.97	20241112	0.37	N	049720	500	71 억	139708	N	N	N	N
138	20250205	160444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-20	5	-0.21	412880570	42730	160.83	9660	9720	9610	12630	6810	9720	9662.53	0.98	-537	9893	9806	9733	9646	9573	9850	9690	72	2910	500	7380	10	1	14300000	1387	11.79	3.03	12	0.30	823.00	3203.00	11630	20240416	-16.60	9440	20241112	2.75	10170	-4.62	20250102	9610	0.94	20250205	11630	-16.60	20240416	9440	2.75	20241112	0.36	N	049720	500	71 억	140264	N	N	N	N
139	20250205	150446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	-40	5	-0.41	403606660	41771	157.22	9660	9720	9610	12630	6810	9720	9662.37	0.98	-999	9893	9806	9733	9646	9573	9850	9690	72	2910	500	7380	10	1	14300000	1384	11.76	3.02	12	0.29	823.00	3203.00	11630	20240416	-16.77	9440	20241112	2.54	10170	-4.82	20250102	9610	0.73	20250205	11630	-16.77	20240416	9440	2.54	20241112	0.36	N	049720	500	71 억	140264	N	N	N	N
140	20250205	140446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9660	-60	5	-0.62	380653720	39396	148.28	9660	9720	9610	12630	6810	9720	9662.24	0.98	-2457	9893	9806	9733	9646	9573	9850	9690	72	2910	500	7380	10	1	14300000	1381	11.74	3.02	12	0.28	823.00	3203.00	11630	20240416	-16.94	9440	20241112	2.33	10170	-5.01	20250102	9610	0.52	20250205	11630	-16.94	20240416	9440	2.33	20241112	0.36	N	049720	500	71 억	140264	N	N	N	N
141	20250205	130446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	-30	5	-0.31	353038340	36538	137.52	9660	9720	9610	12630	6810	9720	9662.22	0.98	-3388	9893	9806	9733	9646	9573	9850	9690	72	2910	500	7380	10	1	14300000	1386	11.77	3.03	12	0.26	823.00	3203.00	11630	20240416	-16.68	9440	20241112	2.65	10170	-4.72	20250102	9610	0.83	20250205	11630	-16.68	20240416	9440	2.65	20241112	0.36	N	049720	500	71 억	140264	N	N	N	N
142	20250205	120446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9660	-60	5	-0.62	296674590	30718	115.62	9660	9720	9610	12630	6810	9720	9658.00	0.98	-1613	9893	9806	9733	9646	9573	9850	9690	72	2910	500	7380	10	1	14300000	1381	11.74	3.02	12	0.21	823.00	3203.00	11630	20240416	-16.94	9440	20241112	2.33	10170	-5.01	20250102	9610	0.52	20250205	11630	-16.94	20240416	9440	2.33	20241112	0.36	N	049720	500	71 억	140264	N	N	N	N
143	20250205	110445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9660	-60	5	-0.62	277213050	28702	108.03	9660	9720	9610	12630	6810	9720	9658.32	0.98	-1632	9893	9806	9733	9646	9573	9850	9690	72	2910	500	7380	10	1	14300000	1381	11.74	3.02	12	0.20	823.00	3203.00	11630	20240416	-16.94	9440	20241112	2.33	10170	-5.01	20250102	9610	0.52	20250205	11630	-16.94	20240416	9440	2.33	20241112	0.36	N	049720	500	71 억	140264	N	N	N	N
144	20250205	100448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9630	-90	5	-0.93	207030670	21436	80.68	9660	9720	9610	12630	6810	9720	9658.08	0.98	488	9893	9806	9733	9646	9573	9850	9690	72	2910	500	7380	10	1	14300000	1377	11.70	3.01	12	0.15	823.00	3203.00	11630	20240416	-17.20	9440	20241112	2.01	10170	-5.31	20250102	9610	0.21	20250205	11630	-17.20	20240416	9440	2.01	20241112	0.36	N	049720	500	71 억	140264	N	N	N	N
145	20250205	090452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-20	5	-0.21	1646600	170	0.64	9660	9720	9660	12630	6810	9720	9685.88	0.98	-13	9893	9806	9733	9646	9573	9850	9690	72	2910	500	7380	10	1	14300000	1387	11.79	3.03	12	0.00	823.00	3203.00	11630	20240416	-16.60	9440	20241112	2.75	10170	-4.62	20250102	9650	0.52	20250131	11630	-16.60	20240416	9440	2.75	20241112	0.36	N	049720	500	71 억	140264	N	N	N	N
146	20250204	160441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	-70	5	-0.72	257211180	26468	62.31	9690	9820	9660	12720	6860	9790	9717.82	1.01	-3956	9923	9856	9753	9686	9583	9890	9720	72	2930	500	7440	10	1	14300000	1390	11.81	3.03	12	0.19	823.00	3203.00	11630	20240416	-16.42	9440	20241112	2.97	10170	-4.42	20250102	9650	0.73	20250131	11630	-16.42	20240416	9440	2.97	20241112	0.37	N	049720	500	71 억	144238	N	N	N	N
147	20250204	150441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-90	5	-0.92	242261310	24929	58.69	9690	9820	9660	12720	6860	9790	9718.05	1.01	-3809	9923	9856	9753	9686	9583	9890	9720	72	2930	500	7440	10	1	14300000	1387	11.79	3.03	12	0.17	823.00	3203.00	11630	20240416	-16.60	9440	20241112	2.75	10170	-4.62	20250102	9650	0.52	20250131	11630	-16.60	20240416	9440	2.75	20241112	0.37	N	049720	500	71 억	144238	N	N	N	N
148	20250204	140441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-90	5	-0.92	214358710	22050	51.91	9690	9820	9660	12720	6860	9790	9721.48	1.01	-3804	9923	9856	9753	9686	9583	9890	9720	72	2930	500	7440	10	1	14300000	1387	11.79	3.03	12	0.15	823.00	3203.00	11630	20240416	-16.60	9440	20241112	2.75	10170	-4.62	20250102	9650	0.52	20250131	11630	-16.60	20240416	9440	2.75	20241112	0.37	N	049720	500	71 억	144238	N	N	N	N
149	20250204	130441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-90	5	-0.92	146032680	14995	35.30	9690	9820	9690	12720	6860	9790	9738.76	1.01	-3853	9923	9856	9753	9686	9583	9890	9720	72	2930	500	7440	10	1	14300000	1387	11.79	3.03	12	0.10	823.00	3203.00	11630	20240416	-16.60	9440	20241112	2.75	10170	-4.62	20250102	9650	0.52	20250131	11630	-16.60	20240416	9440	2.75	20241112	0.37	N	049720	500	71 억	144238	N	N	N	N
150	20250204	120446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	-70	5	-0.72	117588190	12063	28.40	9690	9820	9690	12720	6860	9790	9747.84	1.01	-2163	9923	9856	9753	9686	9583	9890	9720	72	2930	500	7440	10	1	14300000	1390	11.81	3.03	12	0.08	823.00	3203.00	11630	20240416	-16.42	9440	20241112	2.97	10170	-4.42	20250102	9650	0.73	20250131	11630	-16.42	20240416	9440	2.97	20241112	0.37	N	049720	500	71 억	144238	N	N	N	N
151	20250204	110437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	-70	5	-0.72	73739830	7548	17.77	9690	9820	9690	12720	6860	9790	9769.45	1.01	-2143	9923	9856	9753	9686	9583	9890	9720	72	2930	500	7440	10	1	14300000	1390	11.81	3.03	12	0.05	823.00	3203.00	11630	20240416	-16.42	9440	20241112	2.97	10170	-4.42	20250102	9650	0.73	20250131	11630	-16.42	20240416	9440	2.97	20241112	0.37	N	049720	500	71 억	144238	N	N	N	N
152	20250204	100439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9770	-20	5	-0.20	50201310	5133	12.08	9690	9820	9690	12720	6860	9790	9780.11	1.01	-1132	9923	9856	9753	9686	9583	9890	9720	72	2930	500	7440	10	1	14300000	1397	11.87	3.05	12	0.04	823.00	3203.00	11630	20240416	-15.99	9440	20241112	3.50	10170	-3.93	20250102	9650	1.24	20250131	11630	-15.99	20240416	9440	3.50	20241112	0.37	N	049720	500	71 억	144238	N	N	N	N
153	20250204	090439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	-30	5	-0.31	28201760	2884	6.79	9690	9820	9690	12720	6860	9790	9778.70	1.01	-339	9923	9856	9753	9686	9583	9890	9720	72	2930	500	7440	10	1	14300000	1396	11.86	3.05	12	0.02	823.00	3203.00	11630	20240416	-16.08	9440	20241112	3.39	10170	-4.03	20250102	9650	1.14	20250131	11630	-16.08	20240416	9440	3.39	20241112	0.37	N	049720	500	71 억	144238	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History