KissMeData/169330/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

63 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	160943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2310	25	2	1.09	42636440	18588	414.36	2285	2315	2210	2970	1600	2285	2293.76	21.09	-157	2335	2310	2270	2245	2205	2322	2257	91	685	500	1550	5	1	18256918	422	30.00	1.41	06	0.10	77.00	1634.00	3155	20240222	-26.78	1792	20241209	28.91	2315	-0.22	20250228	1970	17.26	20250114	3045	-24.14	20240304	1792	28.91	20241209	0.01	N	169330	500	91 억	3849802	N	N	N	N
3	20250228	150948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2310	25	2	1.09	41782280	18218	406.11	2285	2315	2210	2970	1600	2285	2293.46	21.09	-51	2335	2310	2270	2245	2205	2322	2257	91	685	500	1550	5	1	18256918	422	30.00	1.41	06	0.10	77.00	1634.00	3155	20240222	-26.78	1792	20241209	28.91	2315	-0.22	20250228	1970	17.26	20250114	3045	-24.14	20240304	1792	28.91	20241209	0.01	N	169330	500	91 억	3849802	N	N	N	N
4	20250228	140949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2315	30	2	1.31	30453255	13301	296.50	2285	2315	2210	2970	1600	2285	2289.55	21.09	-158	2335	2310	2270	2245	2205	2322	2257	91	685	500	1550	5	1	18256918	423	30.06	1.42	06	0.07	77.00	1634.00	3155	20240222	-26.62	1792	20241209	29.19	2315	0.00	20250228	1970	17.51	20250114	3045	-23.97	20240304	1792	29.19	20241209	0.01	N	169330	500	91 억	3849802	N	N	N	N
5	20250228	130944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	-5	5	-0.22	6274860	2797	62.35	2285	2285	2210	2970	1600	2285	2243.43	21.09	1	2335	2310	2270	2245	2205	2322	2257	91	685	500	1550	5	1	18256918	416	29.61	1.40	06	0.02	77.00	1634.00	3155	20240222	-27.73	1792	20241209	27.23	2295	-0.65	20250227	1970	15.74	20250114	3045	-25.12	20240304	1792	27.23	20241209	0.01	N	169330	500	91 억	3849802	N	N	N	N
6	20250228	120940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	-5	5	-0.22	5582820	2493	55.57	2285	2285	2210	2970	1600	2285	2239.40	21.09	1	2335	2310	2270	2245	2205	2322	2257	91	685	500	1550	5	1	18256918	416	29.61	1.40	06	0.01	77.00	1634.00	3155	20240222	-27.73	1792	20241209	27.23	2295	-0.65	20250227	1970	15.74	20250114	3045	-25.12	20240304	1792	27.23	20241209	0.01	N	169330	500	91 억	3849802	N	N	N	N
7	20250228	110941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	-5	5	-0.22	4177320	1867	41.62	2285	2285	2210	2970	1600	2285	2237.45	21.09	1	2335	2310	2270	2245	2205	2322	2257	91	685	500	1550	5	1	18256918	416	29.61	1.40	06	0.01	77.00	1634.00	3155	20240222	-27.73	1792	20241209	27.23	2295	-0.65	20250227	1970	15.74	20250114	3045	-25.12	20240304	1792	27.23	20241209	0.01	N	169330	500	91 억	3849802	N	N	N	N
8	20250228	100940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2240	-45	5	-1.97	2451250	1097	24.45	2285	2285	2210	2970	1600	2285	2234.50	21.09	66	2335	2310	2270	2245	2205	2322	2257	91	685	500	1550	5	1	18256918	409	29.09	1.37	06	0.01	77.00	1634.00	3155	20240222	-29.00	1792	20241209	25.00	2295	-2.40	20250227	1970	13.71	20250114	3045	-26.44	20240304	1792	25.00	20241209	0.01	N	169330	500	91 억	3849802	N	N	N	N
9	20250228	090943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2285	0	3	0.00	2285	1	0.02	2285	2285	2285	2970	1600	2285	2285.00	21.09	0	2335	2310	2270	2245	2205	2322	2257	91	685	500	1550	5	1	18256918	417	29.68	1.40	06	0.00	77.00	1634.00	3155	20240222	-27.58	1792	20241209	27.51	2295	-0.44	20250227	1970	15.99	20250114	3045	-24.96	20240304	1792	27.51	20241209	0.01	N	169330	500	91 억	3849802	N	N	N	N
10	20250227	160933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2285	35	2	1.56	10155100	4485	90.22	2275	2295	2230	2925	1575	2250	2264.24	21.09	11	2290	2270	2255	2235	2220	2262	2227	91	675	500	1530	5	1	18256918	417	29.68	1.40	06	0.02	77.00	1634.00	3155	20240222	-27.58	1792	20241209	27.51	2295	-0.44	20250227	1970	15.99	20250114	3050	-25.08	20240227	1792	27.51	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
11	20250227	150933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2245	-5	5	-0.22	9391350	4150	83.48	2275	2295	2230	2925	1575	2250	2262.98	21.09	122	2290	2270	2255	2235	2220	2262	2227	91	675	500	1530	5	1	18256918	410	29.16	1.37	06	0.02	77.00	1634.00	3155	20240222	-28.84	1792	20241209	25.28	2295	-2.18	20250227	1970	13.96	20250114	3050	-26.39	20240227	1792	25.28	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
12	20250227	140936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	30	2	1.33	8921415	3942	79.30	2275	2295	2230	2925	1575	2250	2263.17	21.09	122	2290	2270	2255	2235	2220	2262	2227	91	675	500	1530	5	1	18256918	416	29.61	1.40	06	0.02	77.00	1634.00	3155	20240222	-27.73	1792	20241209	27.23	2295	-0.65	20250227	1970	15.74	20250114	3050	-25.25	20240227	1792	27.23	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
13	20250227	130933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2285	35	2	1.56	8611905	3806	76.56	2275	2295	2230	2925	1575	2250	2262.72	21.09	123	2290	2270	2255	2235	2220	2262	2227	91	675	500	1530	5	1	18256918	417	29.68	1.40	06	0.02	77.00	1634.00	3155	20240222	-27.58	1792	20241209	27.51	2295	-0.44	20250227	1970	15.99	20250114	3050	-25.08	20240227	1792	27.51	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
14	20250227	120930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2270	20	2	0.89	6913635	3060	61.56	2275	2295	2230	2925	1575	2250	2259.36	21.09	177	2290	2270	2255	2235	2220	2262	2227	91	675	500	1530	5	1	18256918	414	29.48	1.39	06	0.02	77.00	1634.00	3155	20240222	-28.05	1792	20241209	26.67	2295	-1.09	20250227	1970	15.23	20250114	3050	-25.57	20240227	1792	26.67	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
15	20250227	110939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2255	5	2	0.22	6347495	2810	56.53	2275	2295	2230	2925	1575	2250	2258.90	21.09	177	2290	2270	2255	2235	2220	2262	2227	91	675	500	1530	5	1	18256918	412	29.29	1.38	06	0.02	77.00	1634.00	3155	20240222	-28.53	1792	20241209	25.84	2295	-1.74	20250227	1970	14.47	20250114	3050	-26.07	20240227	1792	25.84	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
16	20250227	101002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	0	3	0.00	5984625	2648	53.27	2275	2295	2230	2925	1575	2250	2260.05	21.09	177	2290	2270	2255	2235	2220	2262	2227	91	675	500	1530	5	1	18256918	411	29.22	1.38	06	0.01	77.00	1634.00	3155	20240222	-28.68	1792	20241209	25.56	2295	-1.96	20250227	1970	14.21	20250114	3050	-26.23	20240227	1792	25.56	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
17	20250227	091010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2290	40	2	1.78	2793005	1231	24.76	2275	2290	2235	2925	1575	2250	2268.89	21.09	0	2290	2270	2255	2235	2220	2262	2227	91	675	500	1530	5	1	18256918	418	29.74	1.40	06	0.01	77.00	1634.00	3155	20240222	-27.42	1792	20241209	27.79	2290	0.00	20250227	1970	16.24	20250114	3050	-24.92	20240227	1792	27.79	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
18	20250226	160933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	0	3	0.00	11245700	4971	68.78	2275	2275	2240	2925	1575	2250	2262.26	21.09	0	2300	2275	2260	2235	2220	2287	2247	91	675	500	1530	5	1	18256918	411	29.22	1.38	06	0.03	77.00	1634.00	3155	20240222	-28.68	1792	20241209	25.56	2285	-1.53	20250225	1970	14.21	20250114	3085	-27.07	20240226	1792	25.56	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
19	20250226	150937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2265	15	2	0.67	10385745	4589	63.50	2275	2275	2240	2925	1575	2250	2263.18	21.09	89	2300	2275	2260	2235	2220	2287	2247	91	675	500	1530	5	1	18256918	414	29.42	1.39	06	0.03	77.00	1634.00	3155	20240222	-28.21	1792	20241209	26.40	2285	-0.88	20250225	1970	14.97	20250114	3085	-26.58	20240226	1792	26.40	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
20	20250226	140936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	0	3	0.00	10137735	4479	61.98	2275	2275	2240	2925	1575	2250	2263.39	21.09	0	2300	2275	2260	2235	2220	2287	2247	91	675	500	1530	5	1	18256918	411	29.22	1.38	06	0.02	77.00	1634.00	3155	20240222	-28.68	1792	20241209	25.56	2285	-1.53	20250225	1970	14.21	20250114	3085	-27.07	20240226	1792	25.56	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
21	20250226	130934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	0	3	0.00	9712465	4290	59.36	2275	2275	2240	2925	1575	2250	2263.98	21.09	0	2300	2275	2260	2235	2220	2287	2247	91	675	500	1530	5	1	18256918	411	29.22	1.38	06	0.02	77.00	1634.00	3155	20240222	-28.68	1792	20241209	25.56	2285	-1.53	20250225	1970	14.21	20250114	3085	-27.07	20240226	1792	25.56	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
22	20250226	120934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2260	10	2	0.44	8700240	3842	53.16	2275	2275	2240	2925	1575	2250	2264.51	21.09	0	2300	2275	2260	2235	2220	2287	2247	91	675	500	1530	5	1	18256918	413	29.35	1.38	06	0.02	77.00	1634.00	3155	20240222	-28.37	1792	20241209	26.12	2285	-1.09	20250225	1970	14.72	20250114	3085	-26.74	20240226	1792	26.12	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
23	20250226	110932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2265	15	2	0.67	8641480	3816	52.80	2275	2275	2240	2925	1575	2250	2264.54	21.09	0	2300	2275	2260	2235	2220	2287	2247	91	675	500	1530	5	1	18256918	414	29.42	1.39	06	0.02	77.00	1634.00	3155	20240222	-28.21	1792	20241209	26.40	2285	-0.88	20250225	1970	14.97	20250114	3085	-26.58	20240226	1792	26.40	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
24	20250226	100930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2255	5	2	0.22	3340465	1471	20.35	2275	2275	2255	2925	1575	2250	2270.88	21.09	0	2300	2275	2260	2235	2220	2287	2247	91	675	500	1530	5	1	18256918	412	29.29	1.38	06	0.01	77.00	1634.00	3155	20240222	-28.53	1792	20241209	25.84	2285	-1.31	20250225	1970	14.47	20250114	3085	-26.90	20240226	1792	25.84	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
25	20250226	090940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	21.09	0	2300	2275	2260	2235	2220	2287	2247	91	675	500	1530	5	1	18256918	411	29.22	1.38	06	0.00	77.00	1634.00	3155	20240222	-28.68	1792	20241209	25.56	2285	-1.53	20250225	1970	14.21	20250114	3085	-27.07	20240226	1792	25.56	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
26	20250225	160926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	-20	5	-0.88	16368380	7227	87.97	2245	2285	2245	2950	1590	2270	2264.89	21.09	0	2323	2296	2243	2216	2163	2310	2230	91	680	500	1540	5	1	18256918	411	29.22	1.38	06	0.04	77.00	1634.00	3155	20240222	-28.68	1792	20241209	25.56	2285	-1.53	20250225	1970	14.21	20250114	3085	-27.07	20240226	1792	25.56	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
27	20250225	150927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2265	-5	5	-0.22	14406380	6355	77.36	2245	2285	2245	2950	1590	2270	2266.94	21.09	173	2323	2296	2243	2216	2163	2310	2230	91	680	500	1540	5	1	18256918	414	29.42	1.39	06	0.03	77.00	1634.00	3155	20240222	-28.21	1792	20241209	26.40	2285	-0.88	20250225	1970	14.97	20250114	3085	-26.58	20240226	1792	26.40	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
28	20250225	140925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2255	-15	5	-0.66	14404115	6354	77.35	2245	2285	2245	2950	1590	2270	2266.94	21.09	173	2323	2296	2243	2216	2163	2310	2230	91	680	500	1540	5	1	18256918	412	29.29	1.38	06	0.03	77.00	1634.00	3155	20240222	-28.53	1792	20241209	25.84	2285	-1.31	20250225	1970	14.47	20250114	3085	-26.90	20240226	1792	25.84	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
29	20250225	130930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2255	-15	5	-0.66	14381565	6344	77.22	2245	2285	2245	2950	1590	2270	2266.96	21.09	173	2323	2296	2243	2216	2163	2310	2230	91	680	500	1540	5	1	18256918	412	29.29	1.38	06	0.03	77.00	1634.00	3155	20240222	-28.53	1792	20241209	25.84	2285	-1.31	20250225	1970	14.47	20250114	3085	-26.90	20240226	1792	25.84	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
30	20250225	120927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2255	-15	5	-0.66	12695040	5596	68.12	2245	2285	2245	2950	1590	2270	2268.59	21.09	41	2323	2296	2243	2216	2163	2310	2230	91	680	500	1540	5	1	18256918	412	29.29	1.38	06	0.03	77.00	1634.00	3155	20240222	-28.53	1792	20241209	25.84	2285	-1.31	20250225	1970	14.47	20250114	3085	-26.90	20240226	1792	25.84	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
31	20250225	110926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2270	0	3	0.00	12244040	5396	65.68	2245	2285	2245	2950	1590	2270	2269.10	21.09	41	2323	2296	2243	2216	2163	2310	2230	91	680	500	1540	5	1	18256918	414	29.48	1.39	06	0.03	77.00	1634.00	3155	20240222	-28.05	1792	20241209	26.67	2285	-0.66	20250225	1970	15.23	20250114	3085	-26.42	20240226	1792	26.67	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
32	20250225	100924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2270	0	3	0.00	10710470	4719	57.44	2245	2285	2245	2950	1590	2270	2269.65	21.09	41	2323	2296	2243	2216	2163	2310	2230	91	680	500	1540	5	1	18256918	414	29.48	1.39	06	0.03	77.00	1634.00	3155	20240222	-28.05	1792	20241209	26.67	2285	-0.66	20250225	1970	15.23	20250114	3085	-26.42	20240226	1792	26.67	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
33	20250225	090930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2245	-25	5	-1.10	4490	2	0.02	2245	2245	2245	2950	1590	2270	2245.00	21.09	0	2323	2296	2243	2216	2163	2310	2230	91	680	500	1540	5	1	18256918	410	29.16	1.37	06	0.00	77.00	1634.00	3155	20240222	-28.84	1792	20241209	25.28	2270	-1.10	20250117	1970	13.96	20250114	3085	-27.23	20240226	1792	25.28	20241209	0.01	N	169330	500	91 억	3849791	N	N	N	N
34	20250224	160920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2270	10	2	0.44	18536955	8212	139.90	2245	2270	2190	2935	1585	2260	2257.30	21.09	-42	2316	2287	2241	2212	2166	2302	2227	91	675	500	1530	5	1	18256918	414	29.48	1.39	06	0.04	77.00	1634.00	3155	20240222	-28.05	1792	20241209	26.67	2270	0.00	20250117	1970	15.23	20250114	3085	-26.42	20240226	1792	26.67	20241209	0.01	N	169330	500	91 억	3849833	N	N	N	N
35	20250224	150918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2265	5	2	0.22	16209170	7186	122.42	2245	2270	2190	2935	1585	2260	2255.66	21.09	95	2316	2287	2241	2212	2166	2302	2227	91	675	500	1530	5	1	18256918	414	29.42	1.39	06	0.04	77.00	1634.00	3155	20240222	-28.21	1792	20241209	26.40	2270	0.00	20250117	1970	14.97	20250114	3085	-26.58	20240226	1792	26.40	20241209	0.01	N	169330	500	91 억	3849833	N	N	N	N
36	20250224	140917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2225	-35	5	-1.55	14616575	6483	110.44	2245	2270	2190	2935	1585	2260	2254.60	21.09	95	2316	2287	2241	2212	2166	2302	2227	91	675	500	1530	5	1	18256918	406	28.90	1.36	06	0.04	77.00	1634.00	3155	20240222	-29.48	1792	20241209	24.16	2270	0.00	20250117	1970	12.94	20250114	3085	-27.88	20240226	1792	24.16	20241209	0.01	N	169330	500	91 억	3849833	N	N	N	N
37	20250224	130920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2260	0	3	0.00	9041385	4022	68.52	2245	2265	2190	2935	1585	2260	2247.98	21.09	95	2316	2287	2241	2212	2166	2302	2227	91	675	500	1530	5	1	18256918	413	29.35	1.38	06	0.02	77.00	1634.00	3155	20240222	-28.37	1792	20241209	26.12	2270	-0.44	20250117	1970	14.72	20250114	3085	-26.74	20240226	1792	26.12	20241209	0.01	N	169330	500	91 억	3849833	N	N	N	N
38	20250224	120916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2260	0	3	0.00	5154975	2285	38.93	2245	2265	2230	2935	1585	2260	2256.01	21.09	95	2316	2287	2241	2212	2166	2302	2227	91	675	500	1530	5	1	18256918	413	29.35	1.38	06	0.01	77.00	1634.00	3155	20240222	-28.37	1792	20241209	26.12	2270	-0.44	20250117	1970	14.72	20250114	3085	-26.74	20240226	1792	26.12	20241209	0.01	N	169330	500	91 억	3849833	N	N	N	N
39	20250224	110913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2260	0	3	0.00	2361105	1049	17.87	2245	2260	2230	2935	1585	2260	2250.82	21.09	142	2316	2287	2241	2212	2166	2302	2227	91	675	500	1530	5	1	18256918	413	29.35	1.38	06	0.01	77.00	1634.00	3155	20240222	-28.37	1792	20241209	26.12	2270	-0.44	20250117	1970	14.72	20250114	3085	-26.74	20240226	1792	26.12	20241209	0.01	N	169330	500	91 억	3849833	N	N	N	N
40	20250224	100914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2255	-5	5	-0.22	1195095	533	9.08	2245	2260	2230	2935	1585	2260	2242.20	21.09	171	2316	2287	2241	2212	2166	2302	2227	91	675	500	1530	5	1	18256918	412	29.29	1.38	06	0.00	77.00	1634.00	3155	20240222	-28.53	1792	20241209	25.84	2270	-0.66	20250117	1970	14.47	20250114	3085	-26.90	20240226	1792	25.84	20241209	0.01	N	169330	500	91 억	3849833	N	N	N	N
41	20250224	090920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2230	-30	5	-1.33	532795	238	4.05	2245	2245	2230	2935	1585	2260	2238.63	21.09	176	2316	2287	2241	2212	2166	2302	2227	91	675	500	1530	5	1	18256918	407	28.96	1.36	06	0.00	77.00	1634.00	3155	20240222	-29.32	1792	20241209	24.44	2270	-1.76	20250117	1970	13.20	20250114	3085	-27.71	20240226	1792	24.44	20241209	0.01	N	169330	500	91 억	3849833	N	N	N	N
42	20250221	160912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2260	25	2	1.12	13115275	5870	47.75	2235	2270	2195	2905	1565	2235	2234.29	21.09	-1	2305	2270	2235	2200	2165	2287	2217	91	670	500	1510	5	1	18256918	413	29.35	1.38	06	0.03	77.00	1634.00	3155	20240222	-28.37	1792	20241209	26.12	2270	0.00	20250117	1970	14.72	20250114	3155	-28.37	20240222	1792	26.12	20241209	0.01	N	169330	500	91 억	3849834	N	N	N	N
43	20250221	150915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2255	20	2	0.89	12647455	5663	46.07	2235	2270	2195	2905	1565	2235	2233.35	21.09	-1	2305	2270	2235	2200	2165	2287	2217	91	670	500	1510	5	1	18256918	412	29.29	1.38	06	0.03	77.00	1634.00	3155	20240222	-28.53	1792	20241209	25.84	2270	0.00	20250117	1970	14.47	20250114	3155	-28.53	20240222	1792	25.84	20241209	0.01	N	169330	500	91 억	3849834	N	N	N	N
44	20250221	140915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2255	20	2	0.89	8964380	4031	32.79	2235	2260	2195	2905	1565	2235	2223.86	21.09	-1	2305	2270	2235	2200	2165	2287	2217	91	670	500	1510	5	1	18256918	412	29.29	1.38	06	0.02	77.00	1634.00	3155	20240222	-28.53	1792	20241209	25.84	2270	-0.66	20250117	1970	14.47	20250114	3155	-28.53	20240222	1792	25.84	20241209	0.01	N	169330	500	91 억	3849834	N	N	N	N
45	20250221	130914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	-20	5	-0.89	8723290	3924	31.92	2235	2260	2195	2905	1565	2235	2223.06	21.09	-1	2305	2270	2235	2200	2165	2287	2217	91	670	500	1510	5	1	18256918	404	28.77	1.36	06	0.02	77.00	1634.00	3155	20240222	-29.79	1792	20241209	23.60	2270	-2.42	20250117	1970	12.44	20250114	3155	-29.79	20240222	1792	23.60	20241209	0.01	N	169330	500	91 억	3849834	N	N	N	N
46	20250221	120915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2255	20	2	0.89	5622290	2524	20.53	2235	2260	2195	2905	1565	2235	2227.53	21.09	-1	2305	2270	2235	2200	2165	2287	2217	91	670	500	1510	5	1	18256918	412	29.29	1.38	06	0.01	77.00	1634.00	3155	20240222	-28.53	1792	20241209	25.84	2270	-0.66	20250117	1970	14.47	20250114	3155	-28.53	20240222	1792	25.84	20241209	0.01	N	169330	500	91 억	3849834	N	N	N	N
47	20250221	110911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2255	20	2	0.89	5329260	2393	19.47	2235	2260	2195	2905	1565	2235	2227.02	21.09	-1	2305	2270	2235	2200	2165	2287	2217	91	670	500	1510	5	1	18256918	412	29.29	1.38	06	0.01	77.00	1634.00	3155	20240222	-28.53	1792	20241209	25.84	2270	-0.66	20250117	1970	14.47	20250114	3155	-28.53	20240222	1792	25.84	20241209	0.01	N	169330	500	91 억	3849834	N	N	N	N
48	20250221	100912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2195	-40	5	-1.79	3447985	1557	12.67	2235	2260	2195	2905	1565	2235	2214.51	21.09	0	2305	2270	2235	2200	2165	2287	2217	91	670	500	1510	5	1	18256918	401	28.51	1.34	06	0.01	77.00	1634.00	3155	20240222	-30.43	1792	20241209	22.49	2270	-3.30	20250117	1970	11.42	20250114	3155	-30.43	20240222	1792	22.49	20241209	0.01	N	169330	500	91 억	3849834	N	N	N	N
49	20250221	090915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2235	0	3	0.00	22350	10	0.08	2235	2235	2235	2905	1565	2235	2235.00	21.09	0	2305	2270	2235	2200	2165	2287	2217	91	670	500	1510	5	1	18256918	408	29.03	1.37	06	0.00	77.00	1634.00	3155	20240222	-29.16	1792	20241209	24.72	2270	-1.54	20250117	1970	13.45	20250114	3155	-29.16	20240222	1792	24.72	20241209	0.01	N	169330	500	91 억	3849834	N	N	N	N
50	20250220	160908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2235	10	2	0.45	27729415	12292	365.29	2200	2270	2200	2890	1560	2225	2255.89	21.09	-347	2278	2251	2233	2206	2188	2242	2197	91	665	500	1510	5	1	18256918	408	29.03	1.37	06	0.07	77.00	1634.00	3155	20240222	-29.16	1792	20241209	24.72	2270	0.00	20250117	1970	13.45	20250114	3155	-29.16	20240222	1792	24.72	20241209	0.02	N	169330	500	91 억	3850181	N	N	N	N
51	20250220	150911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2235	10	2	0.45	27295825	12098	359.52	2200	2270	2200	2890	1560	2225	2256.23	21.09	-347	2278	2251	2233	2206	2188	2242	2197	91	665	500	1510	5	1	18256918	408	29.03	1.37	06	0.07	77.00	1634.00	3155	20240222	-29.16	1792	20241209	24.72	2270	0.00	20250117	1970	13.45	20250114	3155	-29.16	20240222	1792	24.72	20241209	0.02	N	169330	500	91 억	3850181	N	N	N	N
52	20250220	140911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2265	40	2	1.80	22932095	10153	301.72	2200	2270	2200	2890	1560	2225	2258.65	21.09	-347	2278	2251	2233	2206	2188	2242	2197	91	665	500	1510	5	1	18256918	414	29.42	1.39	06	0.06	77.00	1634.00	3155	20240222	-28.21	1792	20241209	26.40	2270	0.00	20250117	1970	14.97	20250114	3155	-28.21	20240222	1792	26.40	20241209	0.02	N	169330	500	91 억	3850181	N	N	N	N
53	20250220	130908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2260	35	2	1.57	20373565	9022	268.11	2200	2270	2200	2890	1560	2225	2258.21	21.09	-336	2278	2251	2233	2206	2188	2242	2197	91	665	500	1510	5	1	18256918	413	29.35	1.38	06	0.05	77.00	1634.00	3155	20240222	-28.37	1792	20241209	26.12	2270	0.00	20250117	1970	14.72	20250114	3155	-28.37	20240222	1792	26.12	20241209	0.02	N	169330	500	91 억	3850181	N	N	N	N
54	20250220	120910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2270	45	2	2.02	16946965	7506	223.06	2200	2270	2200	2890	1560	2225	2257.79	21.09	-285	2278	2251	2233	2206	2188	2242	2197	91	665	500	1510	5	1	18256918	414	29.48	1.39	06	0.04	77.00	1634.00	3155	20240222	-28.05	1792	20241209	26.67	2270	0.00	20250117	1970	15.23	20250114	3155	-28.05	20240222	1792	26.67	20241209	0.02	N	169330	500	91 억	3850181	N	N	N	N
55	20250220	110909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2240	15	2	0.67	9752210	4321	128.41	2200	2270	2200	2890	1560	2225	2256.93	21.09	-193	2278	2251	2233	2206	2188	2242	2197	91	665	500	1510	5	1	18256918	409	29.09	1.37	06	0.02	77.00	1634.00	3155	20240222	-29.00	1792	20241209	25.00	2270	0.00	20250117	1970	13.71	20250114	3155	-29.00	20240222	1792	25.00	20241209	0.02	N	169330	500	91 억	3850181	N	N	N	N
56	20250220	100909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2245	20	2	0.90	9407245	4167	123.83	2200	2270	2200	2890	1560	2225	2257.56	21.09	-193	2278	2251	2233	2206	2188	2242	2197	91	665	500	1510	5	1	18256918	410	29.16	1.37	06	0.02	77.00	1634.00	3155	20240222	-28.84	1792	20241209	25.28	2270	0.00	20250117	1970	13.96	20250114	3155	-28.84	20240222	1792	25.28	20241209	0.02	N	169330	500	91 억	3850181	N	N	N	N
57	20250220	090913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2265	40	2	1.80	2779320	1235	36.70	2200	2265	2200	2890	1560	2225	2250.46	21.09	0	2278	2251	2233	2206	2188	2242	2197	91	665	500	1510	5	1	18256918	414	29.42	1.39	06	0.01	77.00	1634.00	3155	20240222	-28.21	1792	20241209	26.40	2270	-0.22	20250117	1970	14.97	20250114	3155	-28.21	20240222	1792	26.40	20241209	0.02	N	169330	500	91 억	3850181	N	N	N	N
58	20250219	160905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2225	-5	5	-0.22	7556955	3365	107.41	2230	2260	2215	2895	1565	2230	2245.94	21.05	-2	2280	2255	2240	2215	2200	2247	2207	91	665	500	1510	5	1	18256918	406	28.90	1.36	06	0.02	77.00	1634.00	3155	20240222	-29.48	1792	20241209	24.16	2270	-1.98	20250117	1970	12.94	20250114	3155	-29.48	20240222	1792	24.16	20241209	0.01	N	169330	500	91 억	3843183	N	N	N	N
59	20250219	150908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2230	0	3	0.00	6318060	2809	89.66	2230	2260	2215	2895	1565	2230	2249.22	21.05	165	2280	2255	2240	2215	2200	2247	2207	91	665	500	1510	5	1	18256918	407	28.96	1.36	06	0.02	77.00	1634.00	3155	20240222	-29.32	1792	20241209	24.44	2270	-1.76	20250117	1970	13.20	20250114	3155	-29.32	20240222	1792	24.44	20241209	0.01	N	169330	500	91 억	3843183	N	N	N	N
60	20250219	140905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	20	2	0.90	4352530	1935	61.76	2230	2260	2215	2895	1565	2230	2249.37	21.05	-1	2280	2255	2240	2215	2200	2247	2207	91	665	500	1510	5	1	18256918	411	29.22	1.38	06	0.01	77.00	1634.00	3155	20240222	-28.68	1792	20241209	25.56	2270	-0.88	20250117	1970	14.21	20250114	3155	-28.68	20240222	1792	25.56	20241209	0.01	N	169330	500	91 억	3843183	N	N	N	N
61	20250219	130906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2245	15	2	0.67	3990280	1774	56.62	2230	2260	2215	2895	1565	2230	2249.31	21.05	-1	2280	2255	2240	2215	2200	2247	2207	91	665	500	1510	5	1	18256918	410	29.16	1.37	06	0.01	77.00	1634.00	3155	20240222	-28.84	1792	20241209	25.28	2270	-1.10	20250117	1970	13.96	20250114	3155	-28.84	20240222	1792	25.28	20241209	0.01	N	169330	500	91 억	3843183	N	N	N	N
62	20250219	120904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2255	25	2	1.12	2563205	1139	36.35	2230	2260	2215	2895	1565	2230	2250.40	21.05	-1	2280	2255	2240	2215	2200	2247	2207	91	665	500	1510	5	1	18256918	412	29.29	1.38	06	0.01	77.00	1634.00	3155	20240222	-28.53	1792	20241209	25.84	2270	-0.66	20250117	1970	14.47	20250114	3155	-28.53	20240222	1792	25.84	20241209	0.01	N	169330	500	91 억	3843183	N	N	N	N
63	20250219	110906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	20	2	0.90	2035685	905	28.89	2230	2260	2215	2895	1565	2230	2249.38	21.05	-1	2280	2255	2240	2215	2200	2247	2207	91	665	500	1510	5	1	18256918	411	29.22	1.38	06	0.00	77.00	1634.00	3155	20240222	-28.68	1792	20241209	25.56	2270	-0.88	20250117	1970	14.21	20250114	3155	-28.68	20240222	1792	25.56	20241209	0.01	N	169330	500	91 억	3843183	N	N	N	N
64	20250219	100907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2245	15	2	0.67	1239245	551	17.59	2230	2260	2215	2895	1565	2230	2249.08	21.05	-1	2280	2255	2240	2215	2200	2247	2207	91	665	500	1510	5	1	18256918	410	29.16	1.37	06	0.00	77.00	1634.00	3155	20240222	-28.84	1792	20241209	25.28	2270	-1.10	20250117	1970	13.96	20250114	3155	-28.84	20240222	1792	25.28	20241209	0.01	N	169330	500	91 억	3843183	N	N	N	N
65	20250219	090907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	-15	5	-0.67	44545	20	0.64	2230	2230	2215	2895	1565	2230	2227.25	21.05	1	2280	2255	2240	2215	2200	2247	2207	91	665	500	1510	5	1	18256918	404	28.77	1.36	06	0.00	77.00	1634.00	3155	20240222	-29.79	1792	20241209	23.60	2270	-2.42	20250117	1970	12.44	20250114	3155	-29.79	20240222	1792	23.60	20241209	0.01	N	169330	500	91 억	3843183	N	N	N	N
66	20250218	160903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2230	-25	5	-1.11	6957240	3103	87.78	2240	2265	2225	2930	1580	2255	2242.10	21.05	-10	2301	2277	2236	2212	2171	2290	2225	91	675	500	1530	5	1	18256918	407	28.96	1.36	06	0.02	77.00	1634.00	3155	20240222	-29.32	1792	20241209	24.44	2270	-1.76	20250117	1970	13.20	20250114	3155	-29.32	20240222	1792	24.44	20241209	0.01	N	169330	500	91 억	3843193	N	N	N	N
67	20250218	150905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2245	-10	5	-0.44	5447300	2427	68.66	2240	2265	2225	2930	1580	2255	2244.46	21.05	-5	2301	2277	2236	2212	2171	2290	2225	91	675	500	1530	5	1	18256918	410	29.16	1.37	06	0.01	77.00	1634.00	3155	20240222	-28.84	1792	20241209	25.28	2270	-1.10	20250117	1970	13.96	20250114	3155	-28.84	20240222	1792	25.28	20241209	0.01	N	169330	500	91 억	3843193	N	N	N	N
68	20250218	140906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	-5	5	-0.22	5198100	2316	65.52	2240	2265	2225	2930	1580	2255	2244.43	21.05	-5	2301	2277	2236	2212	2171	2290	2225	91	675	500	1530	5	1	18256918	411	29.22	1.38	06	0.01	77.00	1634.00	3155	20240222	-28.68	1792	20241209	25.56	2270	-0.88	20250117	1970	14.21	20250114	3155	-28.68	20240222	1792	25.56	20241209	0.01	N	169330	500	91 억	3843193	N	N	N	N
69	20250218	130902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	-5	5	-0.22	4725600	2106	59.58	2240	2265	2225	2930	1580	2255	2243.87	21.05	-5	2301	2277	2236	2212	2171	2290	2225	91	675	500	1530	5	1	18256918	411	29.22	1.38	06	0.01	77.00	1634.00	3155	20240222	-28.68	1792	20241209	25.56	2270	-0.88	20250117	1970	14.21	20250114	3155	-28.68	20240222	1792	25.56	20241209	0.01	N	169330	500	91 억	3843193	N	N	N	N
70	20250218	120904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2240	-15	5	-0.67	2974185	1326	37.51	2240	2265	2240	2930	1580	2255	2242.98	21.05	-5	2301	2277	2236	2212	2171	2290	2225	91	675	500	1530	5	1	18256918	409	29.09	1.37	06	0.01	77.00	1634.00	3155	20240222	-29.00	1792	20241209	25.00	2270	-1.32	20250117	1970	13.71	20250114	3155	-29.00	20240222	1792	25.00	20241209	0.01	N	169330	500	91 억	3843193	N	N	N	N
71	20250218	110902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2240	-15	5	-0.67	2707625	1207	34.14	2240	2265	2240	2930	1580	2255	2243.27	21.05	-5	2301	2277	2236	2212	2171	2290	2225	91	675	500	1530	5	1	18256918	409	29.09	1.37	06	0.01	77.00	1634.00	3155	20240222	-29.00	1792	20241209	25.00	2270	-1.32	20250117	1970	13.71	20250114	3155	-29.00	20240222	1792	25.00	20241209	0.01	N	169330	500	91 억	3843193	N	N	N	N
72	20250218	100902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2260	5	2	0.22	1294035	576	16.29	2240	2265	2240	2930	1580	2255	2246.59	21.05	-5	2301	2277	2236	2212	2171	2290	2225	91	675	500	1530	5	1	18256918	413	29.35	1.38	06	0.00	77.00	1634.00	3155	20240222	-28.37	1792	20241209	26.12	2270	-0.44	20250117	1970	14.72	20250114	3155	-28.37	20240222	1792	26.12	20241209	0.01	N	169330	500	91 억	3843193	N	N	N	N
73	20250218	090906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2260	5	2	0.22	332495	147	4.16	2240	2265	2240	2930	1580	2255	2261.87	21.05	-5	2301	2277	2236	2212	2171	2290	2225	91	675	500	1530	5	1	18256918	413	29.35	1.38	06	0.00	77.00	1634.00	3155	20240222	-28.37	1792	20241209	26.12	2270	-0.44	20250117	1970	14.72	20250114	3155	-28.37	20240222	1792	26.12	20241209	0.01	N	169330	500	91 억	3843193	N	N	N	N
74	20250217	160902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2255	35	2	1.58	7312810	3282	27.26	2220	2260	2195	2885	1555	2220	2227.91	21.05	-88	2300	2260	2220	2180	2140	2280	2200	91	665	500	1500	5	1	18256918	412	29.29	1.38	06	0.02	77.00	1634.00	3155	20240222	-28.53	1792	20241209	25.84	2270	-0.66	20250117	1970	14.47	20250114	3155	-28.53	20240222	1792	25.84	20241209	0.01	N	169330	500	91 억	3843281	N	N	N	N
75	20250217	150901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2235	15	2	0.68	6333750	2847	23.65	2220	2235	2195	2885	1555	2220	2224.71	21.05	0	2300	2260	2220	2180	2140	2280	2200	91	665	500	1500	5	1	18256918	408	29.03	1.37	06	0.02	77.00	1634.00	3155	20240222	-29.16	1792	20241209	24.72	2270	-1.54	20250117	1970	13.45	20250114	3155	-29.16	20240222	1792	24.72	20241209	0.01	N	169330	500	91 억	3843281	N	N	N	N
76	20250217	140900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2230	10	2	0.45	5216135	2345	19.48	2220	2235	2195	2885	1555	2220	2224.36	21.05	0	2300	2260	2220	2180	2140	2280	2200	91	665	500	1500	5	1	18256918	407	28.96	1.36	06	0.01	77.00	1634.00	3155	20240222	-29.32	1792	20241209	24.44	2270	-1.76	20250117	1970	13.20	20250114	3155	-29.32	20240222	1792	24.44	20241209	0.01	N	169330	500	91 억	3843281	N	N	N	N
77	20250217	130903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2225	5	2	0.23	4770135	2145	17.82	2220	2235	2195	2885	1555	2220	2223.84	21.05	0	2300	2260	2220	2180	2140	2280	2200	91	665	500	1500	5	1	18256918	406	28.90	1.36	06	0.01	77.00	1634.00	3155	20240222	-29.48	1792	20241209	24.16	2270	-1.98	20250117	1970	12.94	20250114	3155	-29.48	20240222	1792	24.16	20241209	0.01	N	169330	500	91 억	3843281	N	N	N	N
78	20250217	120903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2210	-10	5	-0.45	1808275	816	6.78	2220	2230	2195	2885	1555	2220	2216.02	21.05	0	2300	2260	2220	2180	2140	2280	2200	91	665	500	1500	5	1	18256918	403	28.70	1.35	06	0.00	77.00	1634.00	3155	20240222	-29.95	1792	20241209	23.33	2270	-2.64	20250117	1970	12.18	20250114	3155	-29.95	20240222	1792	23.33	20241209	0.01	N	169330	500	91 억	3843281	N	N	N	N
79	20250217	110902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	-5	5	-0.23	1433515	647	5.37	2220	2230	2195	2885	1555	2220	2215.63	21.05	0	2300	2260	2220	2180	2140	2280	2200	91	665	500	1500	5	1	18256918	404	28.77	1.36	06	0.00	77.00	1634.00	3155	20240222	-29.79	1792	20241209	23.60	2270	-2.42	20250117	1970	12.44	20250114	3155	-29.79	20240222	1792	23.60	20241209	0.01	N	169330	500	91 억	3843281	N	N	N	N
80	20250217	100859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2210	-10	5	-0.45	719665	324	2.69	2220	2230	2195	2885	1555	2220	2221.19	21.05	0	2300	2260	2220	2180	2140	2280	2200	91	665	500	1500	5	1	18256918	403	28.70	1.35	06	0.00	77.00	1634.00	3155	20240222	-29.95	1792	20241209	23.33	2270	-2.64	20250117	1970	12.18	20250114	3155	-29.95	20240222	1792	23.33	20241209	0.01	N	169330	500	91 억	3843281	N	N	N	N
81	20250217	090902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2220	0	3	0.00	399600	180	1.50	2220	2220	2220	2885	1555	2220	2220.00	21.05	0	2300	2260	2220	2180	2140	2280	2200	91	665	500	1500	5	1	18256918	405	28.83	1.36	06	0.00	77.00	1634.00	3155	20240222	-29.64	1792	20241209	23.88	2270	-2.20	20250117	1970	12.69	20250114	3155	-29.64	20240222	1792	23.88	20241209	0.01	N	169330	500	91 억	3843281	N	N	N	N
82	20250214	160856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2220	30	2	1.37	26702820	12040	128.89	2190	2260	2180	2845	1535	2190	2217.84	21.05	-47	2236	2212	2186	2162	2136	2200	2150	91	655	500	1480	5	1	18256918	405	28.83	1.36	06	0.07	77.00	1634.00	3155	20240222	-29.64	1792	20241209	23.88	2270	-2.20	20250117	1970	12.69	20250114	3155	-29.64	20240222	1792	23.88	20241209	0.01	N	169330	500	91 억	3843328	N	N	N	N
83	20250214	150855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	25	2	1.14	25721725	11598	124.16	2190	2260	2180	2845	1535	2190	2217.77	21.05	-18	2236	2212	2186	2162	2136	2200	2150	91	655	500	1480	5	1	18256918	404	28.77	1.36	06	0.06	77.00	1634.00	3155	20240222	-29.79	1792	20241209	23.60	2270	-2.42	20250117	1970	12.44	20250114	3155	-29.79	20240222	1792	23.60	20241209	0.01	N	169330	500	91 억	3843328	N	N	N	N
84	20250214	140856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2245	55	2	2.51	25399735	11454	122.62	2190	2260	2180	2845	1535	2190	2217.54	21.05	4	2236	2212	2186	2162	2136	2200	2150	91	655	500	1480	5	1	18256918	410	29.16	1.37	06	0.06	77.00	1634.00	3155	20240222	-28.84	1792	20241209	25.28	2270	-1.10	20250117	1970	13.96	20250114	3155	-28.84	20240222	1792	25.28	20241209	0.01	N	169330	500	91 억	3843328	N	N	N	N
85	20250214	130859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	60	2	2.74	24710050	11147	119.33	2190	2260	2180	2845	1535	2190	2216.74	21.05	22	2236	2212	2186	2162	2136	2200	2150	91	655	500	1480	5	1	18256918	411	29.22	1.38	06	0.06	77.00	1634.00	3155	20240222	-28.68	1792	20241209	25.56	2270	-0.88	20250117	1970	14.21	20250114	3155	-28.68	20240222	1792	25.56	20241209	0.01	N	169330	500	91 억	3843328	N	N	N	N
86	20250214	120856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2225	35	2	1.60	8841400	4031	43.15	2190	2225	2180	2845	1535	2190	2193.35	21.05	50	2236	2212	2186	2162	2136	2200	2150	91	655	500	1480	5	1	18256918	406	28.90	1.36	06	0.02	77.00	1634.00	3155	20240222	-29.48	1792	20241209	24.16	2270	-1.98	20250117	1970	12.94	20250114	3155	-29.48	20240222	1792	24.16	20241209	0.01	N	169330	500	91 억	3843328	N	N	N	N
87	20250214	110852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	-5	5	-0.23	6602115	3019	32.32	2190	2200	2180	2845	1535	2190	2186.85	21.05	50	2236	2212	2186	2162	2136	2200	2150	91	655	500	1480	5	1	18256918	399	28.38	1.34	06	0.02	77.00	1634.00	3155	20240222	-30.74	1792	20241209	21.93	2270	-3.74	20250117	1970	10.91	20250114	3155	-30.74	20240222	1792	21.93	20241209	0.01	N	169330	500	91 억	3843328	N	N	N	N
88	20250214	100854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	0	3	0.00	4621680	2112	22.61	2190	2200	2180	2845	1535	2190	2188.30	21.05	50	2236	2212	2186	2162	2136	2200	2150	91	655	500	1480	5	1	18256918	400	28.44	1.34	06	0.01	77.00	1634.00	3155	20240222	-30.59	1792	20241209	22.21	2270	-3.52	20250117	1970	11.17	20250114	3155	-30.59	20240222	1792	22.21	20241209	0.01	N	169330	500	91 억	3843328	N	N	N	N
89	20250214	090858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	0	3	0.00	354780	162	1.73	2190	2190	2190	2845	1535	2190	2190.00	21.05	0	2236	2212	2186	2162	2136	2200	2150	91	655	500	1480	5	1	18256918	400	28.44	1.34	06	0.00	77.00	1634.00	3155	20240222	-30.59	1792	20241209	22.21	2270	-3.52	20250117	1970	11.17	20250114	3155	-30.59	20240222	1792	22.21	20241209	0.01	N	169330	500	91 억	3843328	N	N	N	N
90	20250213	160848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	-25	5	-1.13	20407600	9341	400.39	2210	2210	2160	2875	1555	2215	2184.73	21.05	317	2238	2226	2208	2196	2178	2232	2202	91	660	500	1500	5	1	18256918	400	28.44	1.34	06	0.05	77.00	1634.00	3155	20240222	-30.59	1792	20241209	22.21	2270	-3.52	20250117	1970	11.17	20250114	3155	-30.59	20240222	1792	22.21	20241209	0.01	N	169330	500	91 억	3843011	N	N	N	N
91	20250213	150849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	-25	5	-1.13	19209520	8794	376.94	2210	2210	2160	2875	1555	2215	2184.39	21.05	470	2238	2226	2208	2196	2178	2232	2202	91	660	500	1500	5	1	18256918	400	28.44	1.34	06	0.05	77.00	1634.00	3155	20240222	-30.59	1792	20241209	22.21	2270	-3.52	20250117	1970	11.17	20250114	3155	-30.59	20240222	1792	22.21	20241209	0.01	N	169330	500	91 억	3843011	N	N	N	N
92	20250213	140848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	-25	5	-1.13	18772720	8595	368.41	2210	2210	2160	2875	1555	2215	2184.14	21.05	470	2238	2226	2208	2196	2178	2232	2202	91	660	500	1500	5	1	18256918	400	28.44	1.34	06	0.05	77.00	1634.00	3155	20240222	-30.59	1792	20241209	22.21	2270	-3.52	20250117	1970	11.17	20250114	3155	-30.59	20240222	1792	22.21	20241209	0.01	N	169330	500	91 억	3843011	N	N	N	N
93	20250213	130848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	-25	5	-1.13	9773420	4487	192.33	2210	2210	2160	2875	1555	2215	2178.16	21.05	76	2238	2226	2208	2196	2178	2232	2202	91	660	500	1500	5	1	18256918	400	28.44	1.34	06	0.02	77.00	1634.00	3155	20240222	-30.59	1792	20241209	22.21	2270	-3.52	20250117	1970	11.17	20250114	3155	-30.59	20240222	1792	22.21	20241209	0.01	N	169330	500	91 억	3843011	N	N	N	N
94	20250213	120847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	-15	5	-0.68	9289370	4266	182.85	2210	2210	2160	2875	1555	2215	2177.54	21.05	76	2238	2226	2208	2196	2178	2232	2202	91	660	500	1500	5	1	18256918	402	28.57	1.35	06	0.02	77.00	1634.00	3155	20240222	-30.27	1792	20241209	22.77	2270	-3.08	20250117	1970	11.68	20250114	3155	-30.27	20240222	1792	22.77	20241209	0.01	N	169330	500	91 억	3843011	N	N	N	N
95	20250213	110847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	-50	5	-2.26	5864290	2701	115.77	2210	2210	2160	2875	1555	2215	2171.16	21.05	76	2238	2226	2208	2196	2178	2232	2202	91	660	500	1500	5	1	18256918	395	28.12	1.32	06	0.01	77.00	1634.00	3155	20240222	-31.38	1792	20241209	20.81	2270	-4.63	20250117	1970	9.90	20250114	3155	-31.38	20240222	1792	20.81	20241209	0.01	N	169330	500	91 억	3843011	N	N	N	N
96	20250213	100847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2180	-35	5	-1.58	2678860	1230	52.72	2210	2210	2175	2875	1555	2215	2177.93	21.05	76	2238	2226	2208	2196	2178	2232	2202	91	660	500	1500	5	1	18256918	398	28.31	1.33	06	0.01	77.00	1634.00	3155	20240222	-30.90	1792	20241209	21.65	2270	-3.96	20250117	1970	10.66	20250114	3155	-30.90	20240222	1792	21.65	20241209	0.01	N	169330	500	91 억	3843011	N	N	N	N
97	20250213	090843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2210	-5	5	-0.23	2210	1	0.04	2210	2210	2210	2875	1555	2215	2210.00	21.05	0	2238	2226	2208	2196	2178	2232	2202	91	660	500	1500	5	1	18256918	403	28.70	1.35	06	0.00	77.00	1634.00	3155	20240222	-29.95	1792	20241209	23.33	2270	-2.64	20250117	1970	12.18	20250114	3155	-29.95	20240222	1792	23.33	20241209	0.01	N	169330	500	91 억	3843011	N	N	N	N
98	20250212	160841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	5	2	0.23	5121840	2333	34.55	2210	2220	2190	2870	1550	2210	2195.39	21.05	-51	2230	2220	2205	2195	2180	2212	2187	91	660	500	1500	5	1	18256918	404	28.77	1.36	06	0.01	77.00	1634.00	3155	20240222	-29.79	1792	20241209	23.60	2270	-2.42	20250117	1970	12.44	20250114	3155	-29.79	20240222	1792	23.60	20241209	0.01	N	169330	500	91 억	3843062	N	N	N	N
99	20250212	150839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	-20	5	-0.90	4650330	2119	31.38	2210	2220	2190	2870	1550	2210	2194.59	21.05	-51	2230	2220	2205	2195	2180	2212	2187	91	660	500	1500	5	1	18256918	400	28.44	1.34	06	0.01	77.00	1634.00	3155	20240222	-30.59	1792	20241209	22.21	2270	-3.52	20250117	1970	11.17	20250114	3155	-30.59	20240222	1792	22.21	20241209	0.01	N	169330	500	91 억	3843062	N	N	N	N
100	20250212	140842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	-20	5	-0.90	3702060	1686	24.97	2210	2220	2190	2870	1550	2210	2195.77	21.05	-51	2230	2220	2205	2195	2180	2212	2187	91	660	500	1500	5	1	18256918	400	28.44	1.34	06	0.01	77.00	1634.00	3155	20240222	-30.59	1792	20241209	22.21	2270	-3.52	20250117	1970	11.17	20250114	3155	-30.59	20240222	1792	22.21	20241209	0.01	N	169330	500	91 억	3843062	N	N	N	N
101	20250212	130844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	-20	5	-0.90	2147170	977	14.47	2210	2220	2190	2870	1550	2210	2197.72	21.05	-51	2230	2220	2205	2195	2180	2212	2187	91	660	500	1500	5	1	18256918	400	28.44	1.34	06	0.01	77.00	1634.00	3155	20240222	-30.59	1792	20241209	22.21	2270	-3.52	20250117	1970	11.17	20250114	3155	-30.59	20240222	1792	22.21	20241209	0.01	N	169330	500	91 억	3843062	N	N	N	N
102	20250212	120839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	5	2	0.23	1675315	762	11.29	2210	2220	2195	2870	1550	2210	2198.58	21.05	-51	2230	2220	2205	2195	2180	2212	2187	91	660	500	1500	5	1	18256918	404	28.77	1.36	06	0.00	77.00	1634.00	3155	20240222	-29.79	1792	20241209	23.60	2270	-2.42	20250117	1970	12.44	20250114	3155	-29.79	20240222	1792	23.60	20241209	0.01	N	169330	500	91 억	3843062	N	N	N	N
103	20250212	110839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2195	-15	5	-0.68	792905	360	5.33	2210	2220	2195	2870	1550	2210	2202.51	21.05	-51	2230	2220	2205	2195	2180	2212	2187	91	660	500	1500	5	1	18256918	401	28.51	1.34	06	0.00	77.00	1634.00	3155	20240222	-30.43	1792	20241209	22.49	2270	-3.30	20250117	1970	11.42	20250114	3155	-30.43	20240222	1792	22.49	20241209	0.01	N	169330	500	91 억	3843062	N	N	N	N
104	20250212	100833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	5	2	0.23	336325	152	2.25	2210	2220	2210	2870	1550	2210	2212.66	21.05	-51	2230	2220	2205	2195	2180	2212	2187	91	660	500	1500	5	1	18256918	404	28.77	1.36	06	0.00	77.00	1634.00	3155	20240222	-29.79	1792	20241209	23.60	2270	-2.42	20250117	1970	12.44	20250114	3155	-29.79	20240222	1792	23.60	20241209	0.01	N	169330	500	91 억	3843062	N	N	N	N
105	20250212	090824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2210	0	3	0.00	223210	101	1.50	2210	2210	2210	2870	1550	2210	2210.00	21.05	-51	2230	2220	2205	2195	2180	2212	2187	91	660	500	1500	5	1	18256918	403	28.70	1.35	06	0.00	77.00	1634.00	3155	20240222	-29.95	1792	20241209	23.33	2270	-2.64	20250117	1970	12.18	20250114	3155	-29.95	20240222	1792	23.33	20241209	0.01	N	169330	500	91 억	3843062	N	N	N	N
106	20250211	160843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2210	-5	5	-0.23	14854950	6752	248.51	2215	2215	2190	2875	1555	2215	2200.08	21.05	-2	2248	2231	2203	2186	2158	2240	2195	91	660	500	1500	5	1	18256918	403	28.70	1.35	06	0.04	77.00	1634.00	3155	20240222	-29.95	1792	20241209	23.33	2270	-2.64	20250117	1970	12.18	20250114	3155	-29.95	20240222	1792	23.33	20241209	0.01	N	169330	500	91 억	3843062	N	N	N	N
107	20250211	150843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2210	-5	5	-0.23	14384220	6539	240.67	2215	2215	2190	2875	1555	2215	2199.76	21.05	42	2248	2231	2203	2186	2158	2240	2195	91	660	500	1500	5	1	18256918	403	28.70	1.35	06	0.04	77.00	1634.00	3155	20240222	-29.95	1792	20241209	23.33	2270	-2.64	20250117	1970	12.18	20250114	3155	-29.95	20240222	1792	23.33	20241209	0.01	N	169330	500	91 억	3843062	N	N	N	N
108	20250211	140843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2210	-5	5	-0.23	13873710	6308	232.17	2215	2215	2190	2875	1555	2215	2199.38	21.05	42	2248	2231	2203	2186	2158	2240	2195	91	660	500	1500	5	1	18256918	403	28.70	1.35	06	0.03	77.00	1634.00	3155	20240222	-29.95	1792	20241209	23.33	2270	-2.64	20250117	1970	12.18	20250114	3155	-29.95	20240222	1792	23.33	20241209	0.01	N	169330	500	91 억	3843062	N	N	N	N
109	20250211	130842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	-15	5	-0.68	5026635	2282	83.99	2215	2215	2190	2875	1555	2215	2202.73	21.05	42	2248	2231	2203	2186	2158	2240	2195	91	660	500	1500	5	1	18256918	402	28.57	1.35	06	0.01	77.00	1634.00	3155	20240222	-30.27	1792	20241209	22.77	2270	-3.08	20250117	1970	11.68	20250114	3155	-30.27	20240222	1792	22.77	20241209	0.01	N	169330	500	91 억	3843062	N	N	N	N
110	20250211	120841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2210	-5	5	-0.23	3578775	1624	59.77	2215	2215	2190	2875	1555	2215	2203.68	21.05	-2	2248	2231	2203	2186	2158	2240	2195	91	660	500	1500	5	1	18256918	403	28.70	1.35	06	0.01	77.00	1634.00	3155	20240222	-29.95	1792	20241209	23.33	2270	-2.64	20250117	1970	12.18	20250114	3155	-29.95	20240222	1792	23.33	20241209	0.01	N	169330	500	91 억	3843062	N	N	N	N
111	20250211	110842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2195	-20	5	-0.90	771810	351	12.92	2215	2215	2190	2875	1555	2215	2198.89	21.05	-2	2248	2231	2203	2186	2158	2240	2195	91	660	500	1500	5	1	18256918	401	28.51	1.34	06	0.00	77.00	1634.00	3155	20240222	-30.43	1792	20241209	22.49	2270	-3.30	20250117	1970	11.42	20250114	3155	-30.43	20240222	1792	22.49	20241209	0.01	N	169330	500	91 억	3843062	N	N	N	N
112	20250211	100843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2195	-20	5	-0.90	99025	45	1.66	2215	2215	2190	2875	1555	2215	2200.56	21.05	-2	2248	2231	2203	2186	2158	2240	2195	91	660	500	1500	5	1	18256918	401	28.51	1.34	06	0.00	77.00	1634.00	3155	20240222	-30.43	1792	20241209	22.49	2270	-3.30	20250117	1970	11.42	20250114	3155	-30.43	20240222	1792	22.49	20241209	0.01	N	169330	500	91 억	3843062	N	N	N	N
113	20250211	090846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	21.05	0	2248	2231	2203	2186	2158	2240	2195	91	660	500	1500	5	1	18256918	404	28.77	1.36	06	0.00	77.00	1634.00	3155	20240222	-29.79	1792	20241209	23.60	2270	-2.42	20250117	1970	12.44	20250114	3155	-29.79	20240222	1792	23.60	20241209	0.01	N	169330	500	91 억	3843062	N	N	N	N
114	20250210	160838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	0	3	0.00	5982875	2717	43.77	2190	2220	2175	2875	1555	2215	2202.02	21.05	-24	2245	2230	2205	2190	2165	2237	2197	91	660	500	1500	5	1	18256918	404	28.77	1.36	06	0.01	77.00	1634.00	3155	20240222	-29.79	1792	20241209	23.60	2270	-2.42	20250117	1970	12.44	20250114	3155	-29.79	20240222	1792	23.60	20241209	0.01	N	169330	500	91 억	3843086	N	N	N	N
115	20250210	150837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	-25	5	-1.13	4812225	2187	35.23	2190	2220	2175	2875	1555	2215	2200.38	21.05	-18	2245	2230	2205	2190	2165	2237	2197	91	660	500	1500	5	1	18256918	400	28.44	1.34	06	0.01	77.00	1634.00	3155	20240222	-30.59	1792	20241209	22.21	2270	-3.52	20250117	1970	11.17	20250114	3155	-30.59	20240222	1792	22.21	20241209	0.01	N	169330	500	91 억	3843086	N	N	N	N
116	20250210	140836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	-15	5	-0.68	4136180	1879	30.27	2190	2220	2175	2875	1555	2215	2201.27	21.05	-15	2245	2230	2205	2190	2165	2237	2197	91	660	500	1500	5	1	18256918	402	28.57	1.35	06	0.01	77.00	1634.00	3155	20240222	-30.27	1792	20241209	22.77	2270	-3.08	20250117	1970	11.68	20250114	3155	-30.27	20240222	1792	22.77	20241209	0.01	N	169330	500	91 억	3843086	N	N	N	N
117	20250210	130839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	0	3	0.00	3536290	1606	25.87	2190	2220	2175	2875	1555	2215	2201.92	21.05	-15	2245	2230	2205	2190	2165	2237	2197	91	660	500	1500	5	1	18256918	404	28.77	1.36	06	0.01	77.00	1634.00	3155	20240222	-29.79	1792	20241209	23.60	2270	-2.42	20250117	1970	12.44	20250114	3155	-29.79	20240222	1792	23.60	20241209	0.01	N	169330	500	91 억	3843086	N	N	N	N
118	20250210	120835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	0	3	0.00	3085800	1401	22.57	2190	2220	2175	2875	1555	2215	2202.57	21.05	-15	2245	2230	2205	2190	2165	2237	2197	91	660	500	1500	5	1	18256918	404	28.77	1.36	06	0.01	77.00	1634.00	3155	20240222	-29.79	1792	20241209	23.60	2270	-2.42	20250117	1970	12.44	20250114	3155	-29.79	20240222	1792	23.60	20241209	0.01	N	169330	500	91 억	3843086	N	N	N	N
119	20250210	110832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	-15	5	-0.68	1751160	797	12.84	2190	2220	2175	2875	1555	2215	2197.19	21.05	-3	2245	2230	2205	2190	2165	2237	2197	91	660	500	1500	5	1	18256918	402	28.57	1.35	06	0.00	77.00	1634.00	3155	20240222	-30.27	1792	20241209	22.77	2270	-3.08	20250117	1970	11.68	20250114	3155	-30.27	20240222	1792	22.77	20241209	0.01	N	169330	500	91 억	3843086	N	N	N	N
120	20250210	100831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	-40	5	-1.81	537145	245	3.95	2190	2220	2175	2875	1555	2215	2192.43	21.05	-2	2245	2230	2205	2190	2165	2237	2197	91	660	500	1500	5	1	18256918	397	28.25	1.33	06	0.00	77.00	1634.00	3155	20240222	-31.06	1792	20241209	21.37	2270	-4.19	20250117	1970	10.41	20250114	3155	-31.06	20240222	1792	21.37	20241209	0.01	N	169330	500	91 억	3843086	N	N	N	N
121	20250210	090828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	-25	5	-1.13	19710	9	0.14	2190	2190	2190	2875	1555	2215	2190.00	21.05	0	2245	2230	2205	2190	2165	2237	2197	91	660	500	1500	5	1	18256918	400	28.44	1.34	06	0.00	77.00	1634.00	3155	20240222	-30.59	1792	20241209	22.21	2270	-3.52	20250117	1970	11.17	20250114	3155	-30.59	20240222	1792	22.21	20241209	0.01	N	169330	500	91 억	3843086	N	N	N	N
122	20250207	160822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	-5	5	-0.23	13633915	6208	113.74	2200	2220	2180	2885	1555	2220	2196.18	21.05	-4	2243	2231	2208	2196	2173	2237	2202	91	665	500	1500	5	1	18256918	404	28.77	1.36	06	0.03	77.00	1634.00	3155	20240222	-29.79	1792	20241209	23.60	2270	-2.42	20250117	1970	12.44	20250114	3155	-29.79	20240222	1792	23.60	20241209	0.01	N	169330	500	91 억	3843090	N	N	N	N
123	20250207	150824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2205	-15	5	-0.68	11067970	5049	92.51	2200	2220	2180	2885	1555	2220	2192.11	21.05	-4	2243	2231	2208	2196	2173	2237	2202	91	665	500	1500	5	1	18256918	403	28.64	1.35	06	0.03	77.00	1634.00	3155	20240222	-30.11	1792	20241209	23.05	2270	-2.86	20250117	1970	11.93	20250114	3155	-30.11	20240222	1792	23.05	20241209	0.01	N	169330	500	91 억	3843090	N	N	N	N
124	20250207	140823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	-20	5	-0.90	10141040	4629	84.81	2200	2220	2180	2885	1555	2220	2190.76	21.05	175	2243	2231	2208	2196	2173	2237	2202	91	665	500	1500	5	1	18256918	402	28.57	1.35	06	0.03	77.00	1634.00	3155	20240222	-30.27	1792	20241209	22.77	2270	-3.08	20250117	1970	11.68	20250114	3155	-30.27	20240222	1792	22.77	20241209	0.01	N	169330	500	91 억	3843090	N	N	N	N
125	20250207	130821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	-35	5	-1.58	8919650	4073	74.62	2200	2220	2180	2885	1555	2220	2189.95	21.05	175	2243	2231	2208	2196	2173	2237	2202	91	665	500	1500	5	1	18256918	399	28.38	1.34	06	0.02	77.00	1634.00	3155	20240222	-30.74	1792	20241209	21.93	2270	-3.74	20250117	1970	10.91	20250114	3155	-30.74	20240222	1792	21.93	20241209	0.01	N	169330	500	91 억	3843090	N	N	N	N
126	20250207	120821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	-5	5	-0.23	8200735	3744	68.60	2200	2220	2180	2885	1555	2220	2190.37	21.05	176	2243	2231	2208	2196	2173	2237	2202	91	665	500	1500	5	1	18256918	404	28.77	1.36	06	0.02	77.00	1634.00	3155	20240222	-29.79	1792	20241209	23.60	2270	-2.42	20250117	1970	12.44	20250114	3155	-29.79	20240222	1792	23.60	20241209	0.01	N	169330	500	91 억	3843090	N	N	N	N
127	20250207	110819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	-5	5	-0.23	3007480	1370	25.10	2200	2220	2180	2885	1555	2220	2195.24	21.05	5	2243	2231	2208	2196	2173	2237	2202	91	665	500	1500	5	1	18256918	404	28.77	1.36	06	0.01	77.00	1634.00	3155	20240222	-29.79	1792	20241209	23.60	2270	-2.42	20250117	1970	12.44	20250114	3155	-29.79	20240222	1792	23.60	20241209	0.01	N	169330	500	91 억	3843090	N	N	N	N
128	20250207	100822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2210	-10	5	-0.45	3005265	1369	25.08	2200	2220	2180	2885	1555	2220	2195.23	21.05	5	2243	2231	2208	2196	2173	2237	2202	91	665	500	1500	5	1	18256918	403	28.70	1.35	06	0.01	77.00	1634.00	3155	20240222	-29.95	1792	20241209	23.33	2270	-2.64	20250117	1970	12.18	20250114	3155	-29.95	20240222	1792	23.33	20241209	0.01	N	169330	500	91 억	3843090	N	N	N	N
129	20250207	090828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	-20	5	-0.90	74800	34	0.62	2200	2200	2200	2885	1555	2220	2200.00	21.05	34	2243	2231	2208	2196	2173	2237	2202	91	665	500	1500	5	1	18256918	402	28.57	1.35	06	0.00	77.00	1634.00	3155	20240222	-30.27	1792	20241209	22.77	2270	-3.08	20250117	1970	11.68	20250114	3155	-30.27	20240222	1792	22.77	20241209	0.01	N	169330	500	91 억	3843090	N	N	N	N
130	20250206	160801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2220	20	2	0.91	11806180	5376	106.88	2200	2220	2185	2860	1540	2200	2196.09	21.05	129	2230	2215	2185	2170	2140	2222	2177	91	660	500	1490	5	1	18256918	405	28.83	1.36	06	0.03	77.00	1634.00	3155	20240222	-29.64	1792	20241209	23.88	2270	-2.20	20250117	1970	12.69	20250114	3155	-29.64	20240222	1792	23.88	20241209	0.01	N	169330	500	91 억	3842961	N	N	N	N
131	20250206	150806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	0	3	0.00	10632860	4847	96.36	2200	2200	2185	2860	1540	2200	2193.70	21.05	129	2230	2215	2185	2170	2140	2222	2177	91	660	500	1490	5	1	18256918	402	28.57	1.35	06	0.03	77.00	1634.00	3155	20240222	-30.27	1792	20241209	22.77	2270	-3.08	20250117	1970	11.68	20250114	3155	-30.27	20240222	1792	22.77	20241209	0.01	N	169330	500	91 억	3842961	N	N	N	N
132	20250206	140806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	-10	5	-0.45	5900380	2694	53.56	2200	2200	2185	2860	1540	2200	2190.19	21.05	153	2230	2215	2185	2170	2140	2222	2177	91	660	500	1490	5	1	18256918	400	28.44	1.34	06	0.01	77.00	1634.00	3155	20240222	-30.59	1792	20241209	22.21	2270	-3.52	20250117	1970	11.17	20250114	3155	-30.59	20240222	1792	22.21	20241209	0.01	N	169330	500	91 억	3842961	N	N	N	N
133	20250206	130802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	0	3	0.00	3942520	1800	35.79	2200	2200	2185	2860	1540	2200	2190.29	21.05	17	2230	2215	2185	2170	2140	2222	2177	91	660	500	1490	5	1	18256918	402	28.57	1.35	06	0.01	77.00	1634.00	3155	20240222	-30.27	1792	20241209	22.77	2270	-3.08	20250117	1970	11.68	20250114	3155	-30.27	20240222	1792	22.77	20241209	0.01	N	169330	500	91 억	3842961	N	N	N	N
134	20250206	120800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	-10	5	-0.45	2429605	1110	22.07	2200	2200	2185	2860	1540	2200	2188.83	21.05	17	2230	2215	2185	2170	2140	2222	2177	91	660	500	1490	5	1	18256918	400	28.44	1.34	06	0.01	77.00	1634.00	3155	20240222	-30.59	1792	20241209	22.21	2270	-3.52	20250117	1970	11.17	20250114	3155	-30.59	20240222	1792	22.21	20241209	0.01	N	169330	500	91 억	3842961	N	N	N	N
135	20250206	110755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	-10	5	-0.45	2396755	1095	21.77	2200	2200	2185	2860	1540	2200	2188.82	21.05	17	2230	2215	2185	2170	2140	2222	2177	91	660	500	1490	5	1	18256918	400	28.44	1.34	06	0.01	77.00	1634.00	3155	20240222	-30.59	1792	20241209	22.21	2270	-3.52	20250117	1970	11.17	20250114	3155	-30.59	20240222	1792	22.21	20241209	0.01	N	169330	500	91 억	3842961	N	N	N	N
136	20250206	100756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2195	-5	5	-0.23	699500	320	6.36	2200	2200	2185	2860	1540	2200	2185.94	21.05	17	2230	2215	2185	2170	2140	2222	2177	91	660	500	1490	5	1	18256918	401	28.51	1.34	06	0.00	77.00	1634.00	3155	20240222	-30.43	1792	20241209	22.49	2270	-3.30	20250117	1970	11.42	20250114	3155	-30.43	20240222	1792	22.49	20241209	0.01	N	169330	500	91 억	3842961	N	N	N	N
137	20250206	090807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	-10	5	-0.45	54780	25	0.50	2200	2200	2190	2860	1540	2200	2191.20	21.05	0	2230	2215	2185	2170	2140	2222	2177	91	660	500	1490	5	1	18256918	400	28.44	1.34	06	0.00	77.00	1634.00	3155	20240222	-30.59	1792	20241209	22.21	2270	-3.52	20250117	1970	11.17	20250114	3155	-30.59	20240222	1792	22.21	20241209	0.01	N	169330	500	91 억	3842961	N	N	N	N
138	20250205	160753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	15	2	0.69	11005490	5030	377.63	2155	2200	2155	2840	1530	2185	2187.97	21.05	7	2225	2205	2165	2145	2105	2215	2155	91	655	500	1480	5	1	18256918	402	28.57	1.35	06	0.03	77.00	1634.00	3155	20240222	-30.27	1792	20241209	22.77	2270	-3.08	20250117	1970	11.68	20250114	3155	-30.27	20240222	1792	22.77	20241209	0.01	N	169330	500	91 억	3842954	N	N	N	N
139	20250205	150758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	5	2	0.23	10778890	4927	369.89	2155	2200	2155	2840	1530	2185	2187.72	21.05	7	2225	2205	2165	2145	2105	2215	2155	91	655	500	1480	5	1	18256918	400	28.44	1.34	06	0.03	77.00	1634.00	3155	20240222	-30.59	1792	20241209	22.21	2270	-3.52	20250117	1970	11.17	20250114	3155	-30.59	20240222	1792	22.21	20241209	0.01	N	169330	500	91 억	3842954	N	N	N	N
140	20250205	140755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	5	2	0.23	5464615	2503	187.91	2155	2195	2155	2840	1530	2185	2183.23	21.05	0	2225	2205	2165	2145	2105	2215	2155	91	655	500	1480	5	1	18256918	400	28.44	1.34	06	0.01	77.00	1634.00	3155	20240222	-30.59	1792	20241209	22.21	2270	-3.52	20250117	1970	11.17	20250114	3155	-30.59	20240222	1792	22.21	20241209	0.01	N	169330	500	91 억	3842954	N	N	N	N
141	20250205	130754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	0	3	0.00	3797395	1741	130.71	2155	2195	2155	2840	1530	2185	2181.16	21.05	0	2225	2205	2165	2145	2105	2215	2155	91	655	500	1480	5	1	18256918	399	28.38	1.34	06	0.01	77.00	1634.00	3155	20240222	-30.74	1792	20241209	21.93	2270	-3.74	20250117	1970	10.91	20250114	3155	-30.74	20240222	1792	21.93	20241209	0.01	N	169330	500	91 억	3842954	N	N	N	N
142	20250205	120759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	0	3	0.00	3795210	1740	130.63	2155	2195	2155	2840	1530	2185	2181.16	21.05	0	2225	2205	2165	2145	2105	2215	2155	91	655	500	1480	5	1	18256918	399	28.38	1.34	06	0.01	77.00	1634.00	3155	20240222	-30.74	1792	20241209	21.93	2270	-3.74	20250117	1970	10.91	20250114	3155	-30.74	20240222	1792	21.93	20241209	0.01	N	169330	500	91 억	3842954	N	N	N	N
143	20250205	110754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2180	-5	5	-0.23	2997695	1375	103.23	2155	2195	2155	2840	1530	2185	2180.14	21.05	0	2225	2205	2165	2145	2105	2215	2155	91	655	500	1480	5	1	18256918	398	28.31	1.33	06	0.01	77.00	1634.00	3155	20240222	-30.90	1792	20241209	21.65	2270	-3.96	20250117	1970	10.66	20250114	3155	-30.90	20240222	1792	21.65	20241209	0.01	N	169330	500	91 억	3842954	N	N	N	N
144	20250205	100803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	0	3	0.00	868855	401	30.11	2155	2195	2155	2840	1530	2185	2166.72	21.05	0	2225	2205	2165	2145	2105	2215	2155	91	655	500	1480	5	1	18256918	399	28.38	1.34	06	0.00	77.00	1634.00	3155	20240222	-30.74	1792	20241209	21.93	2270	-3.74	20250117	1970	10.91	20250114	3155	-30.74	20240222	1792	21.93	20241209	0.01	N	169330	500	91 억	3842954	N	N	N	N
145	20250205	090807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	-30	5	-1.37	43100	20	1.50	2155	2155	2155	2840	1530	2185	2155.00	21.05	0	2225	2205	2165	2145	2105	2215	2155	91	655	500	1480	5	1	18256918	393	27.99	1.32	06	0.00	77.00	1634.00	3155	20240222	-31.70	1792	20241209	20.26	2270	-5.07	20250117	1970	9.39	20250114	3155	-31.70	20240222	1792	20.26	20241209	0.01	N	169330	500	91 억	3842954	N	N	N	N
146	20250204	160737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	20	2	0.92	2889110	1332	27.81	2125	2185	2125	2810	1520	2165	2169.00	21.05	-39	2221	2192	2146	2117	2071	2202	2127	91	645	500	1470	5	1	18256918	399	28.38	1.34	06	0.01	77.00	1634.00	3165	20240122	-30.96	1792	20241209	21.93	2270	-3.74	20250117	1970	10.91	20250114	3155	-30.74	20240222	1792	21.93	20241209	0.01	N	169330	500	91 억	3842957	N	N	N	N
147	20250204	150748	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2180	15	2	0.69	2773305	1279	26.70	2125	2185	2125	2810	1520	2165	2168.34	21.05	-39	2221	2192	2146	2117	2071	2202	2127	91	645	500	1470	5	1	18256918	398	28.31	1.33	06	0.01	77.00	1634.00	3165	20240122	-31.12	1792	20241209	21.65	2270	-3.96	20250117	1970	10.66	20250114	3155	-30.90	20240222	1792	21.65	20241209	0.01	N	169330	500	91 억	3842957	N	N	N	N
148	20250204	140747	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	20	2	0.92	2265365	1046	21.84	2125	2185	2125	2810	1520	2165	2165.74	21.05	-39	2221	2192	2146	2117	2071	2202	2127	91	645	500	1470	5	1	18256918	399	28.38	1.34	06	0.01	77.00	1634.00	3165	20240122	-30.96	1792	20241209	21.93	2270	-3.74	20250117	1970	10.91	20250114	3155	-30.74	20240222	1792	21.93	20241209	0.01	N	169330	500	91 억	3842957	N	N	N	N
149	20250204	130750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	20	2	0.92	2265365	1046	21.84	2125	2185	2125	2810	1520	2165	2165.74	21.05	-39	2221	2192	2146	2117	2071	2202	2127	91	645	500	1470	5	1	18256918	399	28.38	1.34	06	0.01	77.00	1634.00	3165	20240122	-30.96	1792	20241209	21.93	2270	-3.74	20250117	1970	10.91	20250114	3155	-30.74	20240222	1792	21.93	20241209	0.01	N	169330	500	91 억	3842957	N	N	N	N
150	20250204	120757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	-10	5	-0.46	1979185	915	19.10	2125	2185	2125	2810	1520	2165	2163.04	21.05	-36	2221	2192	2146	2117	2071	2202	2127	91	645	500	1470	5	1	18256918	393	27.99	1.32	06	0.01	77.00	1634.00	3165	20240122	-31.91	1792	20241209	20.26	2270	-5.07	20250117	1970	9.39	20250114	3155	-31.70	20240222	1792	20.26	20241209	0.01	N	169330	500	91 억	3842957	N	N	N	N
151	20250204	110739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	20	2	0.92	1806620	835	17.43	2125	2185	2125	2810	1520	2165	2163.62	21.05	-36	2221	2192	2146	2117	2071	2202	2127	91	645	500	1470	5	1	18256918	399	28.38	1.34	06	0.00	77.00	1634.00	3165	20240122	-30.96	1792	20241209	21.93	2270	-3.74	20250117	1970	10.91	20250114	3155	-30.74	20240222	1792	21.93	20241209	0.01	N	169330	500	91 억	3842957	N	N	N	N
152	20250204	100745	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	-15	5	-0.69	1559715	722	15.07	2125	2165	2125	2810	1520	2165	2160.27	21.05	-36	2221	2192	2146	2117	2071	2202	2127	91	645	500	1470	5	1	18256918	393	27.92	1.32	06	0.00	77.00	1634.00	3165	20240122	-32.07	1792	20241209	19.98	2270	-5.29	20250117	1970	9.14	20250114	3155	-31.85	20240222	1792	19.98	20241209	0.01	N	169330	500	91 억	3842957	N	N	N	N
153	20250204	090747	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	21.05	0	2221	2192	2146	2117	2071	2202	2127	91	645	500	1470	5	1	18256918	395	28.12	1.32	06	0.00	77.00	1634.00	3165	20240122	-31.60	1792	20241209	20.81	2270	-4.63	20250117	1970	9.90	20250114	3155	-31.38	20240222	1792	20.81	20241209	0.01	N	169330	500	91 억	3842957	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History