KissMeData/389470/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15020	-630	5	-4.03	1377069880	90785	165.43	15400	15540	14950	20300	10960	15650	15168.61	0.56	11678	16523	16086	15803	15366	15083	15945	15225	50	4650	500	9700	10	1	10045075	1509	-4.78	29.92	12	0.90	-3145.00	502.00	25400	20240913	-40.87	9400	20240415	59.79	22650	-33.69	20250109	14810	1.42	20250207	25400	-40.87	20240913	9400	59.79	20240415	N	389470	500	50 억	55811	N	N	317	N	N
3	20250228	151338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15090	-560	5	-3.58	1340691460	88362	161.02	15400	15540	14950	20300	10960	15650	15172.71	0.56	11887	16523	16086	15803	15366	15083	15945	15225	50	4650	500	9700	10	1	10045075	1516	-4.80	30.06	12	0.88	-3145.00	502.00	25400	20240913	-40.59	9400	20240415	60.53	22650	-33.38	20250109	14810	1.89	20250207	25400	-40.59	20240913	9400	60.53	20240415	N	389470	500	50 억	55811	N	N	0	N	N
4	20250228	141338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15100	-550	5	-3.51	966720660	63465	115.65	15400	15540	15100	20300	10960	15650	15232.34	0.56	8396	16523	16086	15803	15366	15083	15945	15225	50	4650	500	9700	10	1	10045075	1517	-4.80	30.08	12	0.63	-3145.00	502.00	25400	20240913	-40.55	9400	20240415	60.64	22650	-33.33	20250109	14810	1.96	20250207	25400	-40.55	20240913	9400	60.64	20240415	N	389470	500	50 억	55811	N	N	0	N	N
5	20250228	131331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15160	-490	5	-3.13	842581570	55267	100.71	15400	15540	15100	20300	10960	15650	15245.65	0.56	7301	16523	16086	15803	15366	15083	15945	15225	50	4650	500	9700	10	1	10045075	1523	-4.82	30.20	12	0.55	-3145.00	502.00	25400	20240913	-40.31	9400	20240415	61.28	22650	-33.07	20250109	14810	2.36	20250207	25400	-40.31	20240913	9400	61.28	20240415	N	389470	500	50 억	55811	N	N	0	N	N
6	20250228	121324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15180	-470	5	-3.00	713876920	46762	85.21	15400	15540	15120	20300	10960	15650	15266.17	0.56	6408	16523	16086	15803	15366	15083	15945	15225	50	4650	500	9700	10	1	10045075	1525	-4.83	30.24	12	0.47	-3145.00	502.00	25400	20240913	-40.24	9400	20240415	61.49	22650	-32.98	20250109	14810	2.50	20250207	25400	-40.24	20240913	9400	61.49	20240415	N	389470	500	50 억	55811	N	N	0	N	N
7	20250228	111329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15210	-440	5	-2.81	587803540	38455	70.07	15400	15540	15130	20300	10960	15650	15285.48	0.56	4955	16523	16086	15803	15366	15083	15945	15225	50	4650	500	9700	10	1	10045075	1528	-4.84	30.30	12	0.38	-3145.00	502.00	25400	20240913	-40.12	9400	20240415	61.81	22650	-32.85	20250109	14810	2.70	20250207	25400	-40.12	20240913	9400	61.81	20240415	N	389470	500	50 억	55811	N	N	0	N	N
8	20250228	101328	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15380	-270	5	-1.73	391130640	25522	46.51	15400	15540	15130	20300	10960	15650	15325.22	0.56	3241	16523	16086	15803	15366	15083	15945	15225	50	4650	500	9700	10	1	10045075	1545	-4.89	30.64	12	0.25	-3145.00	502.00	25400	20240913	-39.45	9400	20240415	63.62	22650	-32.10	20250109	14810	3.85	20250207	25400	-39.45	20240913	9400	63.62	20240415	N	389470	500	50 억	55811	N	N	0	N	N
9	20250228	091333	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15480	-170	5	-1.09	121965290	7943	14.47	15400	15540	15130	20300	10960	15650	15355.03	0.56	-395	16523	16086	15803	15366	15083	15945	15225	50	4650	500	9700	10	1	10045075	1555	-4.92	30.84	12	0.08	-3145.00	502.00	25400	20240913	-39.06	9400	20240415	64.68	22650	-31.66	20250109	14810	4.52	20250207	25400	-39.06	20240913	9400	64.68	20240415	N	389470	500	50 억	55811	N	N	0	N	N
10	20250227	161315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15650	-420	5	-2.61	859679330	54582	75.12	16240	16240	15520	20850	11250	16070	15750.37	0.48	-12800	16730	16400	16100	15770	15470	16385	15755	50	4780	500	9960	10	1	10045075	1572	-4.98	31.18	12	0.54	-3145.00	502.00	25400	20240913	-38.39	9400	20240415	66.49	22650	-30.91	20250109	14810	5.67	20250207	25400	-38.39	20240913	9400	66.49	20240415	N	389470	500	50 억	48466	N	N	24	N	N
11	20250227	151317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15550	-520	5	-3.24	792908430	50292	69.21	16240	16240	15550	20850	11250	16070	15766.09	0.48	-11752	16730	16400	16100	15770	15470	16385	15755	50	4780	500	9960	10	1	10045075	1562	-4.94	30.98	12	0.50	-3145.00	502.00	25400	20240913	-38.78	9400	20240415	65.43	22650	-31.35	20250109	14810	5.00	20250207	25400	-38.78	20240913	9400	65.43	20240415	N	389470	500	50 억	48466	N	N	24	N	N
12	20250227	141320	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15670	-400	5	-2.49	662376570	41921	57.69	16240	16240	15650	20850	11250	16070	15800.59	0.48	-9108	16730	16400	16100	15770	15470	16385	15755	50	4780	500	9960	10	1	10045075	1574	-4.98	31.22	12	0.42	-3145.00	502.00	25400	20240913	-38.31	9400	20240415	66.70	22650	-30.82	20250109	14810	5.81	20250207	25400	-38.31	20240913	9400	66.70	20240415	N	389470	500	50 억	48466	N	N	24	N	N
13	20250227	131318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15800	-270	5	-1.68	566371380	35805	49.27	16240	16240	15710	20850	11250	16070	15818.22	0.48	-7540	16730	16400	16100	15770	15470	16385	15755	50	4780	500	9960	10	1	10045075	1587	-5.02	31.47	12	0.36	-3145.00	502.00	25400	20240913	-37.80	9400	20240415	68.09	22650	-30.24	20250109	14810	6.68	20250207	25400	-37.80	20240913	9400	68.09	20240415	N	389470	500	50 억	48466	N	N	24	N	N
14	20250227	121314	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15740	-330	5	-2.05	543037820	34327	47.24	16240	16240	15710	20850	11250	16070	15819.55	0.48	-7347	16730	16400	16100	15770	15470	16385	15755	50	4780	500	9960	10	1	10045075	1581	-5.00	31.35	12	0.34	-3145.00	502.00	25400	20240913	-38.03	9400	20240415	67.45	22650	-30.51	20250109	14810	6.28	20250207	25400	-38.03	20240913	9400	67.45	20240415	N	389470	500	50 억	48466	N	N	24	N	N
15	20250227	111325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15740	-330	5	-2.05	505615810	31953	43.97	16240	16240	15710	20850	11250	16070	15823.74	0.48	-6458	16730	16400	16100	15770	15470	16385	15755	50	4780	500	9960	10	1	10045075	1581	-5.00	31.35	12	0.32	-3145.00	502.00	25400	20240913	-38.03	9400	20240415	67.45	22650	-30.51	20250109	14810	6.28	20250207	25400	-38.03	20240913	9400	67.45	20240415	N	389470	500	50 억	48466	N	N	24	N	N
16	20250227	101401	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15750	-320	5	-1.99	393310880	24828	34.17	16240	16240	15710	20850	11250	16070	15841.42	0.48	-4907	16730	16400	16100	15770	15470	16385	15755	50	4780	500	9960	10	1	10045075	1582	-5.01	31.37	12	0.25	-3145.00	502.00	25400	20240913	-37.99	9400	20240415	67.55	22650	-30.46	20250109	14810	6.35	20250207	25400	-37.99	20240913	9400	67.55	20240415	N	389470	500	50 억	48466	N	N	24	N	N
17	20250227	091421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15900	-170	5	-1.06	153073870	9629	13.25	16240	16240	15790	20850	11250	16070	15897.17	0.48	785	16730	16400	16100	15770	15470	16385	15755	50	4780	500	9960	10	1	10045075	1597	-5.06	31.67	12	0.10	-3145.00	502.00	25400	20240913	-37.40	9400	20240415	69.15	22650	-29.80	20250109	14810	7.36	20250207	25400	-37.40	20240913	9400	69.15	20240415	N	389470	500	50 억	48466	N	N	24	N	N
18	20250226	161317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16070	-20	5	-0.12	1151179990	71584	76.55	16070	16430	15800	20900	11270	16090	16082.83	0.52	-4650	16696	16392	15836	15532	14976	16545	15685	50	4810	500	9970	10	1	10045075	1614	-5.11	32.01	12	0.71	-3145.00	502.00	25400	20240913	-36.73	9400	20240415	70.96	22650	-29.05	20250109	14810	8.51	20250207	25400	-36.73	20240913	9400	70.96	20240415	N	389470	500	50 억	52523	N	N	24	N	N
19	20250226	151323	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16060	-30	5	-0.19	1106216050	68779	73.55	16070	16430	15800	20900	11270	16090	16083.63	0.52	-4386	16696	16392	15836	15532	14976	16545	15685	50	4810	500	9970	10	1	10045075	1613	-5.11	31.99	12	0.68	-3145.00	502.00	25400	20240913	-36.77	9400	20240415	70.85	22650	-29.09	20250109	14810	8.44	20250207	25400	-36.77	20240913	9400	70.85	20240415	N	389470	500	50 억	52523	N	N	0	N	N
20	20250226	141321	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16130	40	2	0.25	978315430	60864	65.09	16070	16430	15800	20900	11270	16090	16073.79	0.52	-4092	16696	16392	15836	15532	14976	16545	15685	50	4810	500	9970	10	1	10045075	1620	-5.13	32.13	12	0.61	-3145.00	502.00	25400	20240913	-36.50	9400	20240415	71.60	22650	-28.79	20250109	14810	8.91	20250207	25400	-36.50	20240913	9400	71.60	20240415	N	389470	500	50 억	52523	N	N	0	N	N
21	20250226	131319	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15980	-110	5	-0.68	844382010	52497	56.14	16070	16430	15800	20900	11270	16090	16084.39	0.52	-7993	16696	16392	15836	15532	14976	16545	15685	50	4810	500	9970	10	1	10045075	1605	-5.08	31.83	12	0.52	-3145.00	502.00	25400	20240913	-37.09	9400	20240415	70.00	22650	-29.45	20250109	14810	7.90	20250207	25400	-37.09	20240913	9400	70.00	20240415	N	389470	500	50 억	52523	N	N	0	N	N
22	20250226	121318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15920	-170	5	-1.06	784857690	48755	52.14	16070	16430	15800	20900	11270	16090	16097.99	0.52	-5409	16696	16392	15836	15532	14976	16545	15685	50	4810	500	9970	10	1	10045075	1599	-5.06	31.71	12	0.49	-3145.00	502.00	25400	20240913	-37.32	9400	20240415	69.36	22650	-29.71	20250109	14810	7.49	20250207	25400	-37.32	20240913	9400	69.36	20240415	N	389470	500	50 억	52523	N	N	0	N	N
23	20250226	111317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15970	-120	5	-0.75	718692160	44607	47.70	16070	16430	15800	20900	11270	16090	16111.65	0.52	-3183	16696	16392	15836	15532	14976	16545	15685	50	4810	500	9970	10	1	10045075	1604	-5.08	31.81	12	0.44	-3145.00	502.00	25400	20240913	-37.13	9400	20240415	69.89	22650	-29.49	20250109	14810	7.83	20250207	25400	-37.13	20240913	9400	69.89	20240415	N	389470	500	50 억	52523	N	N	0	N	N
24	20250226	101314	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15990	-100	5	-0.62	626864290	38870	41.57	16070	16430	15800	20900	11270	16090	16127.20	0.52	-4610	16696	16392	15836	15532	14976	16545	15685	50	4810	500	9970	10	1	10045075	1606	-5.08	31.85	12	0.39	-3145.00	502.00	25400	20240913	-37.05	9400	20240415	70.11	22650	-29.40	20250109	14810	7.97	20250207	25400	-37.05	20240913	9400	70.11	20240415	N	389470	500	50 억	52523	N	N	0	N	N
25	20250226	091326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16070	-20	5	-0.12	294013760	18194	19.46	16070	16430	15800	20900	11270	16090	16159.93	0.52	-3594	16696	16392	15836	15532	14976	16545	15685	50	4810	500	9970	10	1	10045075	1614	-5.11	32.01	12	0.18	-3145.00	502.00	25400	20240913	-36.73	9400	20240415	70.96	22650	-29.05	20250109	14810	8.51	20250207	25400	-36.73	20240913	9400	70.96	20240415	N	389470	500	50 억	52523	N	N	0	N	N
26	20250225	161308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16090	700	2	4.55	1467665980	92509	90.88	15390	16140	15280	20000	10780	15390	15865.03	0.32	20852	16616	16002	15576	14962	14536	15790	14750	50	4610	500	9540	10	1	10045075	1616	-5.12	32.05	12	0.92	-3145.00	502.00	25400	20240913	-36.65	9400	20240415	71.17	22650	-28.96	20250109	14810	8.64	20250207	25400	-36.65	20240913	9400	71.17	20240415	N	389470	500	50 억	32444	N	N	49	N	N
27	20250225	151307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16080	690	2	4.48	1360262650	85837	84.33	15390	16100	15280	20000	10780	15390	15847.04	0.32	18013	16616	16002	15576	14962	14536	15790	14750	50	4610	500	9540	10	1	10045075	1615	-5.11	32.03	12	0.85	-3145.00	502.00	25400	20240913	-36.69	9400	20240415	71.06	22650	-29.01	20250109	14810	8.58	20250207	25400	-36.69	20240913	9400	71.06	20240415	N	389470	500	50 억	32444	N	N	49	N	N
28	20250225	141305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16040	650	2	4.22	1133076760	71685	70.43	15390	16100	15280	20000	10780	15390	15806.33	0.32	14301	16616	16002	15576	14962	14536	15790	14750	50	4610	500	9540	10	1	10045075	1611	-5.10	31.95	12	0.71	-3145.00	502.00	25400	20240913	-36.85	9400	20240415	70.64	22650	-29.18	20250109	14810	8.31	20250207	25400	-36.85	20240913	9400	70.64	20240415	N	389470	500	50 억	32444	N	N	49	N	N
29	20250225	131311	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15660	270	2	1.75	605739580	38632	37.95	15390	15890	15280	20000	10780	15390	15679.74	0.32	1837	16616	16002	15576	14962	14536	15790	14750	50	4610	500	9540	10	1	10045075	1573	-4.98	31.20	12	0.38	-3145.00	502.00	25400	20240913	-38.35	9400	20240415	66.60	22650	-30.86	20250109	14810	5.74	20250207	25400	-38.35	20240913	9400	66.60	20240415	N	389470	500	50 억	32444	N	N	49	N	N
30	20250225	121308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15640	250	2	1.62	546363730	34833	34.22	15390	15890	15280	20000	10780	15390	15685.23	0.32	1470	16616	16002	15576	14962	14536	15790	14750	50	4610	500	9540	10	1	10045075	1571	-4.97	31.16	12	0.35	-3145.00	502.00	25400	20240913	-38.43	9400	20240415	66.38	22650	-30.95	20250109	14810	5.60	20250207	25400	-38.43	20240913	9400	66.38	20240415	N	389470	500	50 억	32444	N	N	49	N	N
31	20250225	111306	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15700	310	2	2.01	499483910	31844	31.28	15390	15890	15280	20000	10780	15390	15685.34	0.32	951	16616	16002	15576	14962	14536	15790	14750	50	4610	500	9540	10	1	10045075	1577	-4.99	31.27	12	0.32	-3145.00	502.00	25400	20240913	-38.19	9400	20240415	67.02	22650	-30.68	20250109	14810	6.01	20250207	25400	-38.19	20240913	9400	67.02	20240415	N	389470	500	50 억	32444	N	N	49	N	N
32	20250225	101304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15820	430	2	2.79	418265110	26690	26.22	15390	15890	15280	20000	10780	15390	15671.23	0.32	586	16616	16002	15576	14962	14536	15790	14750	50	4610	500	9540	10	1	10045075	1589	-5.03	31.51	12	0.27	-3145.00	502.00	25400	20240913	-37.72	9400	20240415	68.30	22650	-30.15	20250109	14810	6.82	20250207	25400	-37.72	20240913	9400	68.30	20240415	N	389470	500	50 억	32444	N	N	49	N	N
33	20250225	091312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15420	30	2	0.19	89805970	5845	5.74	15390	15440	15280	20000	10780	15390	15364.58	0.32	-2552	16616	16002	15576	14962	14536	15790	14750	50	4610	500	9540	10	1	10045075	1549	-4.90	30.72	12	0.06	-3145.00	502.00	25400	20240913	-39.29	9400	20240415	64.04	22650	-31.92	20250109	14810	4.12	20250207	25400	-39.29	20240913	9400	64.04	20240415	N	389470	500	50 억	32444	N	N	49	N	N
34	20250224	161256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15390	-680	5	-4.23	1573185410	101417	100.95	16160	16190	15150	20850	11250	16070	15511.76	0.46	-14034	16670	16370	16000	15700	15330	16520	15850	50	4780	500	9960	10	1	10045075	1546	-4.89	30.66	12	1.01	-3145.00	502.00	25400	20240913	-39.41	9400	20240415	63.72	22650	-32.05	20250109	14810	3.92	20250207	25400	-39.41	20240913	9400	63.72	20240415	N	389470	500	50 억	46450	N	N	49	N	N
35	20250224	151257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15360	-710	5	-4.42	1522032870	98090	97.64	16160	16190	15150	20850	11250	16070	15516.07	0.46	-12700	16670	16370	16000	15700	15330	16520	15850	50	4780	500	9960	10	1	10045075	1543	-4.88	30.60	12	0.98	-3145.00	502.00	25400	20240913	-39.53	9400	20240415	63.40	22650	-32.19	20250109	14810	3.71	20250207	25400	-39.53	20240913	9400	63.40	20240415	N	389470	500	50 억	46450	N	N	34	N	N
36	20250224	141254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15370	-700	5	-4.36	1160433260	74542	74.20	16160	16190	15150	20850	11250	16070	15566.75	0.46	-9012	16670	16370	16000	15700	15330	16520	15850	50	4780	500	9960	10	1	10045075	1544	-4.89	30.62	12	0.74	-3145.00	502.00	25400	20240913	-39.49	9400	20240415	63.51	22650	-32.14	20250109	14810	3.78	20250207	25400	-39.49	20240913	9400	63.51	20240415	N	389470	500	50 억	46450	N	N	34	N	N
37	20250224	131256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15350	-720	5	-4.48	1065470680	68370	68.06	16160	16190	15150	20850	11250	16070	15583.09	0.46	-8127	16670	16370	16000	15700	15330	16520	15850	50	4780	500	9960	10	1	10045075	1542	-4.88	30.58	12	0.68	-3145.00	502.00	25400	20240913	-39.57	9400	20240415	63.30	22650	-32.23	20250109	14810	3.65	20250207	25400	-39.57	20240913	9400	63.30	20240415	N	389470	500	50 억	46450	N	N	34	N	N
38	20250224	121253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15510	-560	5	-3.48	825851970	52832	52.59	16160	16190	15150	20850	11250	16070	15630.73	0.46	-5263	16670	16370	16000	15700	15330	16520	15850	50	4780	500	9960	10	1	10045075	1558	-4.93	30.90	12	0.53	-3145.00	502.00	25400	20240913	-38.94	9400	20240415	65.00	22650	-31.52	20250109	14810	4.73	20250207	25400	-38.94	20240913	9400	65.00	20240415	N	389470	500	50 억	46450	N	N	34	N	N
39	20250224	111251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15510	-560	5	-3.48	765371430	48929	48.71	16160	16190	15150	20850	11250	16070	15641.51	0.46	-4803	16670	16370	16000	15700	15330	16520	15850	50	4780	500	9960	10	1	10045075	1558	-4.93	30.90	12	0.49	-3145.00	502.00	25400	20240913	-38.94	9400	20240415	65.00	22650	-31.52	20250109	14810	4.73	20250207	25400	-38.94	20240913	9400	65.00	20240415	N	389470	500	50 억	46450	N	N	34	N	N
40	20250224	101250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15520	-550	5	-3.42	661502780	42250	42.06	16160	16190	15150	20850	11250	16070	15655.77	0.46	-4352	16670	16370	16000	15700	15330	16520	15850	50	4780	500	9960	10	1	10045075	1559	-4.93	30.92	12	0.42	-3145.00	502.00	25400	20240913	-38.90	9400	20240415	65.11	22650	-31.48	20250109	14810	4.79	20250207	25400	-38.90	20240913	9400	65.11	20240415	N	389470	500	50 억	46450	N	N	34	N	N
41	20250224	091258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15620	-450	5	-2.80	256217690	16212	16.14	16160	16190	15150	20850	11250	16070	15802.35	0.46	1362	16670	16370	16000	15700	15330	16520	15850	50	4780	500	9960	10	1	10045075	1569	-4.97	31.12	12	0.16	-3145.00	502.00	25400	20240913	-38.50	9400	20240415	66.17	22650	-31.04	20250109	14810	5.47	20250207	25400	-38.50	20240913	9400	66.17	20240415	N	389470	500	50 억	46450	N	N	34	N	N
42	20250221	161245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16070	490	2	3.15	1597644820	99484	102.59	15630	16300	15630	20250	10910	15580	16059.25	0.38	7829	16280	15930	15740	15390	15200	15835	15295	50	4670	500	9650	10	1	10045075	1614	-5.11	32.01	12	0.99	-3145.00	502.00	25400	20240913	-36.73	9400	20240415	70.96	22650	-29.05	20250109	14810	8.51	20250207	25400	-36.73	20240913	9400	70.96	20240415	N	389470	500	50 억	38264	N	N	34	N	N
43	20250221	151250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16020	440	2	2.82	1562714200	97309	100.35	15630	16300	15630	20250	10910	15580	16059.30	0.38	7720	16280	15930	15740	15390	15200	15835	15295	50	4670	500	9650	10	1	10045075	1609	-5.09	31.91	12	0.97	-3145.00	502.00	25400	20240913	-36.93	9400	20240415	70.43	22650	-29.27	20250109	14810	8.17	20250207	25400	-36.93	20240913	9400	70.43	20240415	N	389470	500	50 억	38264	N	N	6	N	N
44	20250221	141251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16000	420	2	2.70	1327961200	82713	85.30	15630	16300	15630	20250	10910	15580	16055.05	0.38	5489	16280	15930	15740	15390	15200	15835	15295	50	4670	500	9650	10	1	10045075	1607	-5.09	31.87	12	0.82	-3145.00	502.00	25400	20240913	-37.01	9400	20240415	70.21	22650	-29.36	20250109	14810	8.04	20250207	25400	-37.01	20240913	9400	70.21	20240415	N	389470	500	50 억	38264	N	N	6	N	N
45	20250221	131251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15960	380	2	2.44	1192255020	74229	76.55	15630	16300	15630	20250	10910	15580	16061.85	0.38	3088	16280	15930	15740	15390	15200	15835	15295	50	4670	500	9650	10	1	10045075	1603	-5.07	31.79	12	0.74	-3145.00	502.00	25400	20240913	-37.17	9400	20240415	69.79	22650	-29.54	20250109	14810	7.77	20250207	25400	-37.17	20240913	9400	69.79	20240415	N	389470	500	50 억	38264	N	N	6	N	N
46	20250221	121251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15900	320	2	2.05	1117711690	69556	71.73	15630	16300	15630	20250	10910	15580	16069.23	0.38	5108	16280	15930	15740	15390	15200	15835	15295	50	4670	500	9650	10	1	10045075	1597	-5.06	31.67	12	0.69	-3145.00	502.00	25400	20240913	-37.40	9400	20240415	69.15	22650	-29.80	20250109	14810	7.36	20250207	25400	-37.40	20240913	9400	69.15	20240415	N	389470	500	50 억	38264	N	N	6	N	N
47	20250221	111246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15930	350	2	2.25	1033772490	64283	66.29	15630	16300	15630	20250	10910	15580	16081.58	0.38	6555	16280	15930	15740	15390	15200	15835	15295	50	4670	500	9650	10	1	10045075	1600	-5.07	31.73	12	0.64	-3145.00	502.00	25400	20240913	-37.28	9400	20240415	69.47	22650	-29.67	20250109	14810	7.56	20250207	25400	-37.28	20240913	9400	69.47	20240415	N	389470	500	50 억	38264	N	N	6	N	N
48	20250221	101249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15910	330	2	2.12	859161900	53301	54.97	15630	16300	15630	20250	10910	15580	16119.06	0.38	2610	16280	15930	15740	15390	15200	15835	15295	50	4670	500	9650	10	1	10045075	1598	-5.06	31.69	12	0.53	-3145.00	502.00	25400	20240913	-37.36	9400	20240415	69.26	22650	-29.76	20250109	14810	7.43	20250207	25400	-37.36	20240913	9400	69.26	20240415	N	389470	500	50 억	38264	N	N	6	N	N
49	20250221	091252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16070	490	2	3.15	126138620	7894	8.14	15630	16270	15630	20250	10910	15580	15979.05	0.38	2692	16280	15930	15740	15390	15200	15835	15295	50	4670	500	9650	10	1	10045075	1614	-5.11	32.01	12	0.08	-3145.00	502.00	25400	20240913	-36.73	9400	20240415	70.96	22650	-29.05	20250109	14810	8.51	20250207	25400	-36.73	20240913	9400	70.96	20240415	N	389470	500	50 억	38264	N	N	6	N	N
50	20250220	161239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15580	-200	5	-1.27	1520697770	96281	68.57	15780	16090	15550	20500	11050	15780	15794.77	0.45	-6738	16333	16056	15833	15556	15333	15945	15445	50	4720	500	9780	10	1	10045075	1565	-4.95	31.04	12	0.96	-3145.00	502.00	25400	20240913	-38.66	9400	20240415	65.74	22650	-31.21	20250109	14810	5.20	20250207	25400	-38.66	20240913	9400	65.74	20240415	N	389470	500	50 억	44938	N	N	6	N	N
51	20250220	151246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15550	-230	5	-1.46	1460309790	92404	65.80	15780	16090	15550	20500	11050	15780	15803.53	0.45	-6528	16333	16056	15833	15556	15333	15945	15445	50	4720	500	9780	10	1	10045075	1562	-4.94	30.98	12	0.92	-3145.00	502.00	25400	20240913	-38.78	9400	20240415	65.43	22650	-31.35	20250109	14810	5.00	20250207	25400	-38.78	20240913	9400	65.43	20240415	N	389470	500	50 억	44938	N	N	42	N	N
52	20250220	141245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15750	-30	5	-0.19	1090187280	68772	48.98	15780	16090	15610	20500	11050	15780	15852.20	0.45	38	16333	16056	15833	15556	15333	15945	15445	50	4720	500	9780	10	1	10045075	1582	-5.01	31.37	12	0.68	-3145.00	502.00	25400	20240913	-37.99	9400	20240415	67.55	22650	-30.46	20250109	14810	6.35	20250207	25400	-37.99	20240913	9400	67.55	20240415	N	389470	500	50 억	44938	N	N	42	N	N
53	20250220	131242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15830	50	2	0.32	981570570	61890	44.07	15780	16090	15610	20500	11050	15780	15859.92	0.45	-1120	16333	16056	15833	15556	15333	15945	15445	50	4720	500	9780	10	1	10045075	1590	-5.03	31.53	12	0.62	-3145.00	502.00	25400	20240913	-37.68	9400	20240415	68.40	22650	-30.11	20250109	14810	6.89	20250207	25400	-37.68	20240913	9400	68.40	20240415	N	389470	500	50 억	44938	N	N	42	N	N
54	20250220	121243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15840	60	2	0.38	794911180	50116	35.69	15780	16090	15610	20500	11050	15780	15861.43	0.45	-4021	16333	16056	15833	15556	15333	15945	15445	50	4720	500	9780	10	1	10045075	1591	-5.04	31.55	12	0.50	-3145.00	502.00	25400	20240913	-37.64	9400	20240415	68.51	22650	-30.07	20250109	14810	6.95	20250207	25400	-37.64	20240913	9400	68.51	20240415	N	389470	500	50 억	44938	N	N	42	N	N
55	20250220	111243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15880	100	2	0.63	660454290	41616	29.64	15780	16090	15610	20500	11050	15780	15870.20	0.45	-5480	16333	16056	15833	15556	15333	15945	15445	50	4720	500	9780	10	1	10045075	1595	-5.05	31.63	12	0.41	-3145.00	502.00	25400	20240913	-37.48	9400	20240415	68.94	22650	-29.89	20250109	14810	7.22	20250207	25400	-37.48	20240913	9400	68.94	20240415	N	389470	500	50 억	44938	N	N	42	N	N
56	20250220	101244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15850	70	2	0.44	528176050	33269	23.69	15780	16090	15610	20500	11050	15780	15875.92	0.45	-7409	16333	16056	15833	15556	15333	15945	15445	50	4720	500	9780	10	1	10045075	1592	-5.04	31.57	12	0.33	-3145.00	502.00	25400	20240913	-37.60	9400	20240415	68.62	22650	-30.02	20250109	14810	7.02	20250207	25400	-37.60	20240913	9400	68.62	20240415	N	389470	500	50 억	44938	N	N	42	N	N
57	20250220	091246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15690	-90	5	-0.57	86737510	5512	3.93	15780	15780	15610	20500	11050	15780	15736.12	0.45	-1182	16333	16056	15833	15556	15333	15945	15445	50	4720	500	9780	10	1	10045075	1576	-4.99	31.25	12	0.05	-3145.00	502.00	25400	20240913	-38.23	9400	20240415	66.91	22650	-30.73	20250109	14810	5.94	20250207	25400	-38.23	20240913	9400	66.91	20240415	N	389470	500	50 억	44938	N	N	42	N	N
58	20250219	161238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15780	-210	5	-1.31	2205752960	139372	105.67	15850	16110	15610	20750	11200	15990	15826.66	0.33	9379	16436	16212	15926	15702	15416	16070	15560	50	4760	500	9910	10	1	10045075	1585	-5.02	31.43	12	1.39	-3145.00	502.00	25400	20240913	-37.87	9400	20240415	67.87	22650	-30.33	20250109	14810	6.55	20250207	25400	-37.87	20240913	9400	67.87	20240415	N	389470	500	50 억	33464	N	N	42	N	N
59	20250219	151241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15830	-160	5	-1.00	2110582140	133342	101.10	15850	16110	15610	20750	11200	15990	15828.20	0.33	9392	16436	16212	15926	15702	15416	16070	15560	50	4760	500	9910	10	1	10045075	1590	-5.03	31.53	12	1.33	-3145.00	502.00	25400	20240913	-37.68	9400	20240415	68.40	22650	-30.11	20250109	14810	6.89	20250207	25400	-37.68	20240913	9400	68.40	20240415	N	389470	500	50 억	33464	N	N	753	N	N
60	20250219	141237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15800	-190	5	-1.19	1932674460	122084	92.56	15850	16110	15610	20750	11200	15990	15830.54	0.33	10398	16436	16212	15926	15702	15416	16070	15560	50	4760	500	9910	10	1	10045075	1587	-5.02	31.47	12	1.22	-3145.00	502.00	25400	20240913	-37.80	9400	20240415	68.09	22650	-30.24	20250109	14810	6.68	20250207	25400	-37.80	20240913	9400	68.09	20240415	N	389470	500	50 억	33464	N	N	753	N	N
61	20250219	131238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15900	-90	5	-0.56	1721170110	108693	82.41	15850	16110	15610	20750	11200	15990	15834.99	0.33	7503	16436	16212	15926	15702	15416	16070	15560	50	4760	500	9910	10	1	10045075	1597	-5.06	31.67	12	1.08	-3145.00	502.00	25400	20240913	-37.40	9400	20240415	69.15	22650	-29.80	20250109	14810	7.36	20250207	25400	-37.40	20240913	9400	69.15	20240415	N	389470	500	50 억	33464	N	N	753	N	N
62	20250219	121238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16040	50	2	0.31	1500288360	94810	71.88	15850	16110	15610	20750	11200	15990	15823.96	0.33	13549	16436	16212	15926	15702	15416	16070	15560	50	4760	500	9910	10	1	10045075	1611	-5.10	31.95	12	0.94	-3145.00	502.00	25400	20240913	-36.85	9400	20240415	70.64	22650	-29.18	20250109	14810	8.31	20250207	25400	-36.85	20240913	9400	70.64	20240415	N	389470	500	50 억	33464	N	N	753	N	N
63	20250219	111239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15810	-180	5	-1.13	1105920030	70158	53.19	15850	16100	15610	20750	11200	15990	15762.91	0.33	10174	16436	16212	15926	15702	15416	16070	15560	50	4760	500	9910	10	1	10045075	1588	-5.03	31.49	12	0.70	-3145.00	502.00	25400	20240913	-37.76	9400	20240415	68.19	22650	-30.20	20250109	14810	6.75	20250207	25400	-37.76	20240913	9400	68.19	20240415	N	389470	500	50 억	33464	N	N	753	N	N
64	20250219	101239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15720	-270	5	-1.69	519261370	33068	25.07	15850	15900	15610	20750	11200	15990	15701.83	0.33	4122	16436	16212	15926	15702	15416	16070	15560	50	4760	500	9910	10	1	10045075	1579	-5.00	31.31	12	0.33	-3145.00	502.00	25400	20240913	-38.11	9400	20240415	67.23	22650	-30.60	20250109	14810	6.14	20250207	25400	-38.11	20240913	9400	67.23	20240415	N	389470	500	50 억	33464	N	N	753	N	N
65	20250219	091241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15720	-270	5	-1.69	168280170	10704	8.12	15850	15900	15610	20750	11200	15990	15718.32	0.33	318	16436	16212	15926	15702	15416	16070	15560	50	4760	500	9910	10	1	10045075	1579	-5.00	31.31	12	0.11	-3145.00	502.00	25400	20240913	-38.11	9400	20240415	67.23	22650	-30.60	20250109	14810	6.14	20250207	25400	-38.11	20240913	9400	67.23	20240415	N	389470	500	50 억	33464	N	N	753	N	N
66	20250218	161233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15990	-110	5	-0.68	2069363630	131178	106.43	16010	16150	15640	20900	11270	16100	15774.90	0.27	6075	16546	16322	16146	15922	15746	16435	16035	50	4800	500	9980	10	1	10045075	1606	-5.08	31.85	12	1.31	-3145.00	502.00	25400	20240913	-37.05	9400	20240415	70.11	22650	-29.40	20250109	14810	7.97	20250207	25400	-37.05	20240913	9400	70.11	20240415	N	389470	500	50 억	27336	N	N	753	N	N
67	20250218	151235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15950	-150	5	-0.93	2012240790	127600	103.52	16010	16150	15640	20900	11270	16100	15769.83	0.27	6113	16546	16322	16146	15922	15746	16435	16035	50	4800	500	9980	10	1	10045075	1602	-5.07	31.77	12	1.27	-3145.00	502.00	25400	20240913	-37.20	9400	20240415	69.68	22650	-29.58	20250109	14810	7.70	20250207	25400	-37.20	20240913	9400	69.68	20240415	N	389470	500	50 억	27336	N	N	217	N	N
68	20250218	141237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15770	-330	5	-2.05	1709856390	108560	88.08	16010	16150	15640	20900	11270	16100	15750.24	0.27	-813	16546	16322	16146	15922	15746	16435	16035	50	4800	500	9980	10	1	10045075	1584	-5.01	31.41	12	1.08	-3145.00	502.00	25400	20240913	-37.91	9400	20240415	67.77	22650	-30.38	20250109	14810	6.48	20250207	25400	-37.91	20240913	9400	67.77	20240415	N	389470	500	50 억	27336	N	N	217	N	N
69	20250218	131233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15780	-320	5	-1.99	1602288960	101749	82.55	16010	16150	15640	20900	11270	16100	15747.36	0.27	-984	16546	16322	16146	15922	15746	16435	16035	50	4800	500	9980	10	1	10045075	1585	-5.02	31.43	12	1.01	-3145.00	502.00	25400	20240913	-37.87	9400	20240415	67.87	22650	-30.33	20250109	14810	6.55	20250207	25400	-37.87	20240913	9400	67.87	20240415	N	389470	500	50 억	27336	N	N	217	N	N
70	20250218	121236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15900	-200	5	-1.24	1480023190	94012	76.27	16010	16150	15640	20900	11270	16100	15742.80	0.27	-1751	16546	16322	16146	15922	15746	16435	16035	50	4800	500	9980	10	1	10045075	1597	-5.06	31.67	12	0.94	-3145.00	502.00	25400	20240913	-37.40	9400	20240415	69.15	22650	-29.80	20250109	14810	7.36	20250207	25400	-37.40	20240913	9400	69.15	20240415	N	389470	500	50 억	27336	N	N	217	N	N
71	20250218	111233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15730	-370	5	-2.30	1255211900	79808	64.75	16010	16150	15640	20900	11270	16100	15727.76	0.27	2291	16546	16322	16146	15922	15746	16435	16035	50	4800	500	9980	10	1	10045075	1580	-5.00	31.33	12	0.79	-3145.00	502.00	25400	20240913	-38.07	9400	20240415	67.34	22650	-30.55	20250109	14810	6.21	20250207	25400	-38.07	20240913	9400	67.34	20240415	N	389470	500	50 억	27336	N	N	217	N	N
72	20250218	101233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15690	-410	5	-2.55	945841850	60085	48.75	16010	16150	15650	20900	11270	16100	15741.55	0.27	-3591	16546	16322	16146	15922	15746	16435	16035	50	4800	500	9980	10	1	10045075	1576	-4.99	31.25	12	0.60	-3145.00	502.00	25400	20240913	-38.23	9400	20240415	66.91	22650	-30.73	20250109	14810	5.94	20250207	25400	-38.23	20240913	9400	66.91	20240415	N	389470	500	50 억	27336	N	N	217	N	N
73	20250218	091237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15800	-300	5	-1.86	232146790	14643	11.88	16010	16150	15750	20900	11270	16100	15853.27	0.27	-3337	16546	16322	16146	15922	15746	16435	16035	50	4800	500	9980	10	1	10045075	1587	-5.02	31.47	12	0.15	-3145.00	502.00	25400	20240913	-37.80	9400	20240415	68.09	22650	-30.24	20250109	14810	6.68	20250207	25400	-37.80	20240913	9400	68.09	20240415	N	389470	500	50 억	27336	N	N	217	N	N
74	20250217	161233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16100	-50	5	-0.31	1971139120	122623	92.41	16090	16370	15970	20950	11310	16150	16074.68	0.16	11983	16883	16516	16263	15896	15643	16390	15770	50	4800	500	10010	10	1	10045075	1617	-5.12	32.07	12	1.22	-3145.00	502.00	25400	20240913	-36.61	9400	20240415	71.28	22650	-28.92	20250109	14810	8.71	20250207	25400	-36.61	20240913	9400	71.28	20240415	N	389470	500	50 억	15628	N	N	217	N	N
75	20250217	151231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16070	-80	5	-0.50	1895947910	117953	88.89	16090	16370	15970	20950	11310	16150	16073.76	0.16	11912	16883	16516	16263	15896	15643	16390	15770	50	4800	500	10010	10	1	10045075	1614	-5.11	32.01	12	1.17	-3145.00	502.00	25400	20240913	-36.73	9400	20240415	70.96	22650	-29.05	20250109	14810	8.51	20250207	25400	-36.73	20240913	9400	70.96	20240415	N	389470	500	50 억	15628	N	N	0	N	N
76	20250217	141230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15980	-170	5	-1.05	1671438920	103935	78.33	16090	16370	15970	20950	11310	16150	16081.58	0.16	11013	16883	16516	16263	15896	15643	16390	15770	50	4800	500	10010	10	1	10045075	1605	-5.08	31.83	12	1.03	-3145.00	502.00	25400	20240913	-37.09	9400	20240415	70.00	22650	-29.45	20250109	14810	7.90	20250207	25400	-37.09	20240913	9400	70.00	20240415	N	389470	500	50 억	15628	N	N	0	N	N
77	20250217	131235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16090	-60	5	-0.37	1134235610	70366	53.03	16090	16370	15990	20950	11310	16150	16119.09	0.16	11526	16883	16516	16263	15896	15643	16390	15770	50	4800	500	10010	10	1	10045075	1616	-5.12	32.05	12	0.70	-3145.00	502.00	25400	20240913	-36.65	9400	20240415	71.17	22650	-28.96	20250109	14810	8.64	20250207	25400	-36.65	20240913	9400	71.17	20240415	N	389470	500	50 억	15628	N	N	0	N	N
78	20250217	121234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16140	-10	5	-0.06	1009883620	62645	47.21	16090	16370	15990	20950	11310	16150	16120.74	0.16	12228	16883	16516	16263	15896	15643	16390	15770	50	4800	500	10010	10	1	10045075	1621	-5.13	32.15	12	0.62	-3145.00	502.00	25400	20240913	-36.46	9400	20240415	71.70	22650	-28.74	20250109	14810	8.98	20250207	25400	-36.46	20240913	9400	71.70	20240415	N	389470	500	50 억	15628	N	N	0	N	N
79	20250217	111233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16180	30	2	0.19	901664450	55944	42.16	16090	16370	15990	20950	11310	16150	16117.27	0.16	11816	16883	16516	16263	15896	15643	16390	15770	50	4800	500	10010	10	1	10045075	1625	-5.14	32.23	12	0.56	-3145.00	502.00	25400	20240913	-36.30	9400	20240415	72.13	22650	-28.57	20250109	14810	9.25	20250207	25400	-36.30	20240913	9400	72.13	20240415	N	389470	500	50 억	15628	N	N	0	N	N
80	20250217	101229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16150	0	3	0.00	674044760	41822	31.52	16090	16370	15990	20950	11310	16150	16116.99	0.16	9048	16883	16516	16263	15896	15643	16390	15770	50	4800	500	10010	10	1	10045075	1622	-5.14	32.17	12	0.42	-3145.00	502.00	25400	20240913	-36.42	9400	20240415	71.81	22650	-28.70	20250109	14810	9.05	20250207	25400	-36.42	20240913	9400	71.81	20240415	N	389470	500	50 억	15628	N	N	0	N	N
81	20250217	091232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16050	-100	5	-0.62	248892940	15448	11.64	16090	16170	16050	20950	11310	16150	16111.66	0.16	7552	16883	16516	16263	15896	15643	16390	15770	50	4800	500	10010	10	1	10045075	1612	-5.10	31.97	12	0.15	-3145.00	502.00	25400	20240913	-36.81	9400	20240415	70.74	22650	-29.14	20250109	14810	8.37	20250207	25400	-36.81	20240913	9400	70.74	20240415	N	389470	500	50 억	15628	N	N	0	N	N
82	20250214	161224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16150	-380	5	-2.30	2144323820	132140	82.22	16500	16630	16010	21450	11580	16530	16229.85	0.10	5348	17243	16886	16683	16326	16123	16785	16225	50	4920	500	10240	10	1	10045075	1622	-5.14	32.17	12	1.32	-3145.00	502.00	25400	20240913	-36.42	9400	20240415	71.81	22650	-28.70	20250109	14810	9.05	20250207	25400	-36.42	20240913	9400	71.81	20240415	N	389470	500	50 억	10277	N	N	6	N	N
83	20250214	151223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16130	-400	5	-2.42	1998112720	123083	76.58	16500	16630	16010	21450	11580	16530	16233.78	0.10	6455	17243	16886	16683	16326	16123	16785	16225	50	4920	500	10240	10	1	10045075	1620	-5.13	32.13	12	1.23	-3145.00	502.00	25400	20240913	-36.50	9400	20240415	71.60	22650	-28.79	20250109	14810	8.91	20250207	25400	-36.50	20240913	9400	71.60	20240415	N	389470	500	50 억	10277	N	N	6	N	N
84	20250214	141224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16200	-330	5	-2.00	1681678520	103487	64.39	16500	16630	16010	21450	11580	16530	16250.05	0.10	2657	17243	16886	16683	16326	16123	16785	16225	50	4920	500	10240	10	1	10045075	1627	-5.15	32.27	12	1.03	-3145.00	502.00	25400	20240913	-36.22	9400	20240415	72.34	22650	-28.48	20250109	14810	9.39	20250207	25400	-36.22	20240913	9400	72.34	20240415	N	389470	500	50 억	10277	N	N	6	N	N
85	20250214	131227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16300	-230	5	-1.39	1498594120	92187	57.36	16500	16630	16010	21450	11580	16530	16255.93	0.10	2747	17243	16886	16683	16326	16123	16785	16225	50	4920	500	10240	10	1	10045075	1637	-5.18	32.47	12	0.92	-3145.00	502.00	25400	20240913	-35.83	9400	20240415	73.40	22650	-28.04	20250109	14810	10.06	20250207	25400	-35.83	20240913	9400	73.40	20240415	N	389470	500	50 억	10277	N	N	6	N	N
86	20250214	121223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16250	-280	5	-1.69	1399024610	86060	53.55	16500	16630	16010	21450	11580	16530	16256.28	0.10	2581	17243	16886	16683	16326	16123	16785	16225	50	4920	500	10240	10	1	10045075	1632	-5.17	32.37	12	0.86	-3145.00	502.00	25400	20240913	-36.02	9400	20240415	72.87	22650	-28.26	20250109	14810	9.72	20250207	25400	-36.02	20240913	9400	72.87	20240415	N	389470	500	50 억	10277	N	N	6	N	N
87	20250214	111219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16100	-430	5	-2.60	1268329770	78010	48.54	16500	16630	16010	21450	11580	16530	16258.44	0.10	3882	17243	16886	16683	16326	16123	16785	16225	50	4920	500	10240	10	1	10045075	1617	-5.12	32.07	12	0.78	-3145.00	502.00	25400	20240913	-36.61	9400	20240415	71.28	22650	-28.92	20250109	14810	8.71	20250207	25400	-36.61	20240913	9400	71.28	20240415	N	389470	500	50 억	10277	N	N	6	N	N
88	20250214	101220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16110	-420	5	-2.54	952630830	58381	36.32	16500	16630	16100	21450	11580	16530	16317.36	0.10	1892	17243	16886	16683	16326	16123	16785	16225	50	4920	500	10240	10	1	10045075	1618	-5.12	32.09	12	0.58	-3145.00	502.00	25400	20240913	-36.57	9400	20240415	71.38	22650	-28.87	20250109	14810	8.78	20250207	25400	-36.57	20240913	9400	71.38	20240415	N	389470	500	50 억	10277	N	N	6	N	N
89	20250214	091225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16420	-110	5	-0.67	160473270	9760	6.07	16500	16630	16300	21450	11580	16530	16441.63	0.10	871	17243	16886	16683	16326	16123	16785	16225	50	4920	500	10240	10	1	10045075	1649	-5.22	32.71	12	0.10	-3145.00	502.00	25400	20240913	-35.35	9400	20240415	74.68	22650	-27.51	20250109	14810	10.87	20250207	25400	-35.35	20240913	9400	74.68	20240415	N	389470	500	50 억	10277	N	N	6	N	N
90	20250213	161214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16530	-510	5	-2.99	2652012690	160066	135.24	16980	17040	16480	22150	11930	17040	16568.11	0.27	-16666	17473	17256	16883	16666	16293	17070	16480	50	5110	500	10560	10	1	10045075	1660	-5.26	32.93	12	1.59	-3145.00	502.00	25400	20240913	-34.92	9400	20240415	75.85	22650	-27.02	20250109	14810	11.61	20250207	25400	-34.92	20240913	9400	75.85	20240415	N	389470	500	50 억	27030	N	N	6	N	N
91	20250213	151215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16510	-530	5	-3.11	2541024280	153350	129.56	16980	17040	16480	22150	11930	17040	16569.94	0.27	-15606	17473	17256	16883	16666	16293	17070	16480	50	5110	500	10560	10	1	10045075	1658	-5.25	32.89	12	1.53	-3145.00	502.00	25400	20240913	-35.00	9400	20240415	75.64	22650	-27.11	20250109	14810	11.48	20250207	25400	-35.00	20240913	9400	75.64	20240415	N	389470	500	50 억	27030	N	N	497	N	N
92	20250213	141211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16510	-530	5	-3.11	2204241750	132946	112.32	16980	17040	16480	22150	11930	17040	16579.80	0.27	-10821	17473	17256	16883	16666	16293	17070	16480	50	5110	500	10560	10	1	10045075	1658	-5.25	32.89	12	1.32	-3145.00	502.00	25400	20240913	-35.00	9400	20240415	75.64	22650	-27.11	20250109	14810	11.48	20250207	25400	-35.00	20240913	9400	75.64	20240415	N	389470	500	50 억	27030	N	N	497	N	N
93	20250213	131212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16530	-510	5	-2.99	1937140510	116764	98.65	16980	17040	16490	22150	11930	17040	16590.03	0.27	-9240	17473	17256	16883	16666	16293	17070	16480	50	5110	500	10560	10	1	10045075	1660	-5.26	32.93	12	1.16	-3145.00	502.00	25400	20240913	-34.92	9400	20240415	75.85	22650	-27.02	20250109	14810	11.61	20250207	25400	-34.92	20240913	9400	75.85	20240415	N	389470	500	50 억	27030	N	N	497	N	N
94	20250213	121211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16560	-480	5	-2.82	1770560760	106692	90.14	16980	17040	16490	22150	11930	17040	16594.86	0.27	-7790	17473	17256	16883	16666	16293	17070	16480	50	5110	500	10560	10	1	10045075	1663	-5.27	32.99	12	1.06	-3145.00	502.00	25400	20240913	-34.80	9400	20240415	76.17	22650	-26.89	20250109	14810	11.82	20250207	25400	-34.80	20240913	9400	76.17	20240415	N	389470	500	50 억	27030	N	N	497	N	N
95	20250213	111210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16590	-450	5	-2.64	1527686300	92015	77.74	16980	17040	16490	22150	11930	17040	16602.34	0.27	-7881	17473	17256	16883	16666	16293	17070	16480	50	5110	500	10560	10	1	10045075	1666	-5.28	33.05	12	0.92	-3145.00	502.00	25400	20240913	-34.69	9400	20240415	76.49	22650	-26.75	20250109	14810	12.02	20250207	25400	-34.69	20240913	9400	76.49	20240415	N	389470	500	50 억	27030	N	N	497	N	N
96	20250213	101211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16580	-460	5	-2.70	1241943830	74772	63.17	16980	17040	16490	22150	11930	17040	16609.46	0.27	-12184	17473	17256	16883	16666	16293	17070	16480	50	5110	500	10560	10	1	10045075	1665	-5.27	33.03	12	0.74	-3145.00	502.00	25400	20240913	-34.72	9400	20240415	76.38	22650	-26.80	20250109	14810	11.95	20250207	25400	-34.72	20240913	9400	76.38	20240415	N	389470	500	50 억	27030	N	N	497	N	N
97	20250213	091205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16770	-270	5	-1.58	215043500	12880	10.88	16980	17040	16590	22150	11930	17040	16694.58	0.27	574	17473	17256	16883	16666	16293	17070	16480	50	5110	500	10560	10	1	10045075	1685	-5.33	33.41	12	0.13	-3145.00	502.00	25400	20240913	-33.98	9400	20240415	78.40	22650	-25.96	20250109	14810	13.23	20250207	25400	-33.98	20240913	9400	78.40	20240415	N	389470	500	50 억	27030	N	N	497	N	N
98	20250212	161202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17040	140	2	0.83	1959318130	117322	58.68	17060	17100	16510	21950	11830	16900	16700.08	0.17	10884	18226	17562	17216	16552	16206	17390	16380	50	5050	500	10470	10	1	10045075	1712	-5.42	33.94	12	1.17	-3145.00	502.00	25400	20240913	-32.91	9400	20240415	81.28	22650	-24.77	20250109	14810	15.06	20250207	25400	-32.91	20240913	9400	81.28	20240415	N	389470	500	50 억	16627	N	N	497	N	N
99	20250212	151201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17000	100	2	0.59	1864488360	111762	55.89	17060	17100	16510	21950	11830	16900	16682.66	0.17	11046	18226	17562	17216	16552	16206	17390	16380	50	5050	500	10470	10	1	10045075	1708	-5.41	33.86	12	1.11	-3145.00	502.00	25400	20240913	-33.07	9400	20240415	80.85	22650	-24.94	20250109	14810	14.79	20250207	25400	-33.07	20240913	9400	80.85	20240415	N	389470	500	50 억	16627	N	N	1917	N	N
100	20250212	141202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16730	-170	5	-1.01	1613636000	96894	48.46	17060	17100	16510	21950	11830	16900	16653.61	0.17	9618	18226	17562	17216	16552	16206	17390	16380	50	5050	500	10470	10	1	10045075	1681	-5.32	33.33	12	0.96	-3145.00	502.00	25400	20240913	-34.13	9400	20240415	77.98	22650	-26.14	20250109	14810	12.96	20250207	25400	-34.13	20240913	9400	77.98	20240415	N	389470	500	50 억	16627	N	N	1917	N	N
101	20250212	131205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16700	-200	5	-1.18	1385102240	83197	41.61	17060	17100	16510	21950	11830	16900	16648.45	0.17	3847	18226	17562	17216	16552	16206	17390	16380	50	5050	500	10470	10	1	10045075	1678	-5.31	33.27	12	0.83	-3145.00	502.00	25400	20240913	-34.25	9400	20240415	77.66	22650	-26.27	20250109	14810	12.76	20250207	25400	-34.25	20240913	9400	77.66	20240415	N	389470	500	50 억	16627	N	N	1917	N	N
102	20250212	121201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16610	-290	5	-1.72	1194992780	71781	35.90	17060	17100	16510	21950	11830	16900	16647.74	0.17	-1134	18226	17562	17216	16552	16206	17390	16380	50	5050	500	10470	10	1	10045075	1668	-5.28	33.09	12	0.71	-3145.00	502.00	25400	20240913	-34.61	9400	20240415	76.70	22650	-26.67	20250109	14810	12.15	20250207	25400	-34.61	20240913	9400	76.70	20240415	N	389470	500	50 억	16627	N	N	1917	N	N
103	20250212	111200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16680	-220	5	-1.30	1005359760	60375	30.19	17060	17100	16510	21950	11830	16900	16651.90	0.17	-2268	18226	17562	17216	16552	16206	17390	16380	50	5050	500	10470	10	1	10045075	1676	-5.30	33.23	12	0.60	-3145.00	502.00	25400	20240913	-34.33	9400	20240415	77.45	22650	-26.36	20250109	14810	12.63	20250207	25400	-34.33	20240913	9400	77.45	20240415	N	389470	500	50 억	16627	N	N	1917	N	N
104	20250212	101154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16580	-320	5	-1.89	806439860	48457	24.23	17060	17100	16510	21950	11830	16900	16642.35	0.17	-3534	18226	17562	17216	16552	16206	17390	16380	50	5050	500	10470	10	1	10045075	1665	-5.27	33.03	12	0.48	-3145.00	502.00	25400	20240913	-34.72	9400	20240415	76.38	22650	-26.80	20250109	14810	11.95	20250207	25400	-34.72	20240913	9400	76.38	20240415	N	389470	500	50 억	16627	N	N	1917	N	N
105	20250212	091116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16540	-360	5	-2.13	183476430	10964	5.48	17060	17100	16510	21950	11830	16900	16734.37	0.17	-947	18226	17562	17216	16552	16206	17390	16380	50	5050	500	10470	10	1	10045075	1661	-5.26	32.95	12	0.11	-3145.00	502.00	25400	20240913	-34.88	9400	20240415	75.96	22650	-26.98	20250109	14810	11.68	20250207	25400	-34.88	20240913	9400	75.96	20240415	N	389470	500	50 억	16627	N	N	1917	N	N
106	20250211	161205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16900	-420	5	-2.42	3424115050	198771	87.22	17330	17880	16870	22500	12130	17320	17226.85	0.24	-6288	18453	17886	16883	16316	15313	18170	16600	50	5180	500	10730	10	1	10045075	1698	-5.37	33.67	12	1.98	-3145.00	502.00	25400	20240913	-33.46	9400	20240415	79.79	22650	-25.39	20250109	14810	14.11	20250207	25400	-33.46	20240913	9400	79.79	20240415	N	389470	500	50 억	24070	N	N	1917	N	N
107	20250211	151206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16890	-430	5	-2.48	3318712810	192532	84.48	17330	17880	16870	22500	12130	17320	17237.06	0.24	-4640	18453	17886	16883	16316	15313	18170	16600	50	5180	500	10730	10	1	10045075	1697	-5.37	33.65	12	1.92	-3145.00	502.00	25400	20240913	-33.50	9400	20240415	79.68	22650	-25.43	20250109	14810	14.04	20250207	25400	-33.50	20240913	9400	79.68	20240415	N	389470	500	50 억	24070	N	N	7	N	N
108	20250211	141204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17150	-170	5	-0.98	2583115100	149227	65.48	17330	17880	16870	22500	12130	17320	17309.95	0.24	-2	18453	17886	16883	16316	15313	18170	16600	50	5180	500	10730	10	1	10045075	1723	-5.45	34.16	12	1.49	-3145.00	502.00	25400	20240913	-32.48	9400	20240415	82.45	22650	-24.28	20250109	14810	15.80	20250207	25400	-32.48	20240913	9400	82.45	20240415	N	389470	500	50 억	24070	N	N	7	N	N
109	20250211	131205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17300	-20	5	-0.12	2348926840	135651	59.52	17330	17880	16870	22500	12130	17320	17315.95	0.24	1270	18453	17886	16883	16316	15313	18170	16600	50	5180	500	10730	10	1	10045075	1738	-5.50	34.46	12	1.35	-3145.00	502.00	25400	20240913	-31.89	9400	20240415	84.04	22650	-23.62	20250109	14810	16.81	20250207	25400	-31.89	20240913	9400	84.04	20240415	N	389470	500	50 억	24070	N	N	7	N	N
110	20250211	121203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17390	70	2	0.40	2193816270	126701	55.60	17330	17880	16870	22500	12130	17320	17314.90	0.24	1022	18453	17886	16883	16316	15313	18170	16600	50	5180	500	10730	10	1	10045075	1747	-5.53	34.64	12	1.26	-3145.00	502.00	25400	20240913	-31.54	9400	20240415	85.00	22650	-23.22	20250109	14810	17.42	20250207	25400	-31.54	20240913	9400	85.00	20240415	N	389470	500	50 억	24070	N	N	7	N	N
111	20250211	111204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17290	-30	5	-0.17	2016294550	116467	51.11	17330	17880	16870	22500	12130	17320	17312.13	0.24	-928	18453	17886	16883	16316	15313	18170	16600	50	5180	500	10730	10	1	10045075	1737	-5.50	34.44	12	1.16	-3145.00	502.00	25400	20240913	-31.93	9400	20240415	83.94	22650	-23.66	20250109	14810	16.75	20250207	25400	-31.93	20240913	9400	83.94	20240415	N	389470	500	50 억	24070	N	N	7	N	N
112	20250211	101202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17580	260	2	1.50	1229271020	71630	31.43	17330	17700	16870	22500	12130	17320	17160.66	0.24	1284	18453	17886	16883	16316	15313	18170	16600	50	5180	500	10730	10	1	10045075	1766	-5.59	35.02	12	0.71	-3145.00	502.00	25400	20240913	-30.79	9400	20240415	87.02	22650	-22.38	20250109	14810	18.70	20250207	25400	-30.79	20240913	9400	87.02	20240415	N	389470	500	50 억	24070	N	N	7	N	N
113	20250211	091210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17000	-320	5	-1.85	325842830	19113	8.39	17330	17330	16870	22500	12130	17320	17043.41	0.24	-750	18453	17886	16883	16316	15313	18170	16600	50	5180	500	10730	10	1	10045075	1708	-5.41	33.86	12	0.19	-3145.00	502.00	25400	20240913	-33.07	9400	20240415	80.85	22650	-24.94	20250109	14810	14.79	20250207	25400	-33.07	20240913	9400	80.85	20240415	N	389470	500	50 억	24070	N	N	7	N	N
114	20250210	161156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17320	340	2	2.00	3839386520	226178	26.13	16810	17450	15880	22050	11890	16980	16974.71	0.10	13741	20893	18936	16873	14916	12853	17905	13885	50	5070	500	10520	10	1	10045075	1740	-5.51	34.50	12	2.25	-3145.00	502.00	25400	20240913	-31.81	9400	20240415	84.26	22650	-23.53	20250109	14810	16.95	20250207	25400	-31.81	20240913	9400	84.26	20240415	N	389470	500	50 억	9972	N	N	7	N	N
115	20250210	151157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17250	270	2	1.59	3741717340	220520	25.48	16810	17450	15880	22050	11890	16980	16967.70	0.10	13378	20893	18936	16873	14916	12853	17905	13885	50	5070	500	10520	10	1	10045075	1733	-5.48	34.36	12	2.20	-3145.00	502.00	25400	20240913	-32.09	9400	20240415	83.51	22650	-23.84	20250109	14810	16.48	20250207	25400	-32.09	20240913	9400	83.51	20240415	N	389470	500	50 억	9972	N	N	0	N	N
116	20250210	141155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17330	350	2	2.06	3460697190	204256	23.60	16810	17450	15880	22050	11890	16980	16942.94	0.10	11945	20893	18936	16873	14916	12853	17905	13885	50	5070	500	10520	10	1	10045075	1741	-5.51	34.52	12	2.03	-3145.00	502.00	25400	20240913	-31.77	9400	20240415	84.36	22650	-23.49	20250109	14810	17.02	20250207	25400	-31.77	20240913	9400	84.36	20240415	N	389470	500	50 억	9972	N	N	0	N	N
117	20250210	131159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17320	340	2	2.00	3211115320	189852	21.93	16810	17450	15880	22050	11890	16980	16913.78	0.10	12176	20893	18936	16873	14916	12853	17905	13885	50	5070	500	10520	10	1	10045075	1740	-5.51	34.50	12	1.89	-3145.00	502.00	25400	20240913	-31.81	9400	20240415	84.26	22650	-23.53	20250109	14810	16.95	20250207	25400	-31.81	20240913	9400	84.26	20240415	N	389470	500	50 억	9972	N	N	0	N	N
118	20250210	121153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17310	330	2	1.94	2908412720	172402	19.92	16810	17450	15880	22050	11890	16980	16869.95	0.10	6773	20893	18936	16873	14916	12853	17905	13885	50	5070	500	10520	10	1	10045075	1739	-5.50	34.48	12	1.72	-3145.00	502.00	25400	20240913	-31.85	9400	20240415	84.15	22650	-23.58	20250109	14810	16.88	20250207	25400	-31.85	20240913	9400	84.15	20240415	N	389470	500	50 억	9972	N	N	0	N	N
119	20250210	111149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17250	270	2	1.59	2376809150	141769	16.38	16810	17360	15880	22050	11890	16980	16765.37	0.10	8351	20893	18936	16873	14916	12853	17905	13885	50	5070	500	10520	10	1	10045075	1733	-5.48	34.36	12	1.41	-3145.00	502.00	25400	20240913	-32.09	9400	20240415	83.51	22650	-23.84	20250109	14810	16.48	20250207	25400	-32.09	20240913	9400	83.51	20240415	N	389470	500	50 억	9972	N	N	0	N	N
120	20250210	101147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16770	-210	5	-1.24	1449405910	87592	10.12	16810	16910	15880	22050	11890	16980	16547.24	0.10	11946	20893	18936	16873	14916	12853	17905	13885	50	5070	500	10520	10	1	10045075	1685	-5.33	33.41	12	0.87	-3145.00	502.00	25400	20240913	-33.98	9400	20240415	78.40	22650	-25.96	20250109	14810	13.23	20250207	25400	-33.98	20240913	9400	78.40	20240415	N	389470	500	50 억	9972	N	N	0	N	N
121	20250210	091147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16480	-500	5	-2.94	558766070	34138	3.94	16810	16860	15880	22050	11890	16980	16367.86	0.10	5832	20893	18936	16873	14916	12853	17905	13885	50	5070	500	10520	10	1	10045075	1655	-5.24	32.83	12	0.34	-3145.00	502.00	25400	20240913	-35.12	9400	20240415	75.32	22650	-27.24	20250109	14810	11.28	20250207	25400	-35.12	20240913	9400	75.32	20240415	N	389470	500	50 억	9972	N	N	0	N	N
122	20250207	161134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16980	-990	5	-5.51	14340941480	861789	277.66	18500	18830	14810	23350	12580	17970	16640.61	0.38	-27421	19436	18702	18166	17432	16896	19070	17800	50	5380	500	11140	10	1	10045075	1706	-5.40	33.82	12	8.58	-3145.00	502.00	25400	20240913	-33.15	9400	20240415	80.64	22650	-25.03	20250109	14810	14.65	20250207	25400	-33.15	20240913	9400	80.64	20240415	N	389470	500	50 억	38654	N	N	2312	N	N
123	20250207	151136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16880	-1090	5	-6.07	14088506650	846894	272.86	18500	18830	14810	23350	12580	17970	16635.50	0.38	-27873	19436	18702	18166	17432	16896	19070	17800	50	5380	500	11140	10	1	10045075	1696	-5.37	33.63	12	8.43	-3145.00	502.00	25400	20240913	-33.54	9400	20240415	79.57	22650	-25.47	20250109	14810	13.98	20250207	25400	-33.54	20240913	9400	79.57	20240415	N	389470	500	50 억	38654	N	N	2312	N	N
124	20250207	141136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16940	-1030	5	-5.73	13646880940	820721	264.43	18500	18830	14810	23350	12580	17970	16627.92	0.38	-26175	19436	18702	18166	17432	16896	19070	17800	50	5380	500	11140	10	1	10045075	1702	-5.39	33.75	12	8.17	-3145.00	502.00	25400	20240913	-33.31	9400	20240415	80.21	22650	-25.21	20250109	14810	14.38	20250207	25400	-33.31	20240913	9400	80.21	20240415	N	389470	500	50 억	38654	N	N	2312	N	N
125	20250207	131134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16860	-1110	5	-6.18	12943847070	778944	250.97	18500	18830	14810	23350	12580	17970	16617.17	0.38	-19746	19436	18702	18166	17432	16896	19070	17800	50	5380	500	11140	10	1	10045075	1694	-5.36	33.59	12	7.75	-3145.00	502.00	25400	20240913	-33.62	9400	20240415	79.36	22650	-25.56	20250109	14810	13.84	20250207	25400	-33.62	20240913	9400	79.36	20240415	N	389470	500	50 억	38654	N	N	2312	N	N
126	20250207	121133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16750	-1220	5	-6.79	11446078010	691032	222.64	18500	18830	14810	23350	12580	17970	16563.75	0.38	-6224	19436	18702	18166	17432	16896	19070	17800	50	5380	500	11140	10	1	10045075	1683	-5.33	33.37	12	6.88	-3145.00	502.00	25400	20240913	-34.06	9400	20240415	78.19	22650	-26.05	20250109	14810	13.10	20250207	25400	-34.06	20240913	9400	78.19	20240415	N	389470	500	50 억	38654	N	N	2312	N	N
127	20250207	111130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16290	-1680	5	-9.35	10359157880	625323	201.47	18500	18830	14810	23350	12580	17970	16566.09	0.38	-3676	19436	18702	18166	17432	16896	19070	17800	50	5380	500	11140	10	1	10045075	1636	-5.18	32.45	12	6.23	-3145.00	502.00	25400	20240913	-35.87	9400	20240415	73.30	22650	-28.08	20250109	14810	9.99	20250207	25400	-35.87	20240913	9400	73.30	20240415	N	389470	500	50 억	38654	N	N	2312	N	N
128	20250207	101135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15960	-2010	5	-11.19	6279576630	371854	119.81	18500	18830	14810	23350	12580	17970	16887.21	0.38	24127	19436	18702	18166	17432	16896	19070	17800	50	5380	500	11140	10	1	10045075	1603	-5.07	31.79	12	3.70	-3145.00	502.00	25400	20240913	-37.17	9400	20240415	69.79	22650	-29.54	20250109	14810	7.77	20250207	25400	-37.17	20240913	9400	69.79	20240415	N	389470	500	50 억	38654	N	N	2312	N	N
129	20250207	091142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18430	460	2	2.56	685760260	37394	12.05	18500	18510	18080	23350	12580	17970	18338.78	0.38	-9196	19436	18702	18166	17432	16896	19070	17800	50	5380	500	11140	10	1	10045075	1851	-5.86	36.71	12	0.37	-3145.00	502.00	25400	20240913	-27.44	9400	20240415	96.06	22650	-18.63	20250109	17000	8.41	20250120	25400	-27.44	20240913	9400	96.06	20240415	N	389470	500	50 억	38654	N	N	2312	N	N
130	20250206	161105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17970	450	2	2.57	5677863620	308480	227.43	17630	18900	17630	22750	12270	17520	18408.12	0.14	24732	18233	17876	17633	17276	17033	17755	17155	50	5230	500	10860	10	1	10045075	1805	-5.71	35.80	12	3.07	-3145.00	502.00	25400	20240913	-29.25	9400	20240415	91.17	22650	-20.66	20250109	17000	5.71	20250120	25400	-29.25	20240913	9400	91.17	20240415	N	389470	500	50 억	13884	N	N	2312	N	N
131	20250206	151111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18010	490	2	2.80	5362327080	290934	214.49	17630	18900	17630	22750	12270	17520	18431.42	0.14	25947	18233	17876	17633	17276	17033	17755	17155	50	5230	500	10860	10	1	10045075	1809	-5.73	35.88	12	2.90	-3145.00	502.00	25400	20240913	-29.09	9400	20240415	91.60	22650	-20.49	20250109	17000	5.94	20250120	25400	-29.09	20240913	9400	91.60	20240415	N	389470	500	50 억	13884	N	N	83	N	N
132	20250206	141110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18250	730	2	4.17	4960083110	268731	198.12	17630	18900	17630	22750	12270	17520	18457.43	0.14	25969	18233	17876	17633	17276	17033	17755	17155	50	5230	500	10860	10	1	10045075	1833	-5.80	36.35	12	2.68	-3145.00	502.00	25400	20240913	-28.15	9400	20240415	94.15	22650	-19.43	20250109	17000	7.35	20250120	25400	-28.15	20240913	9400	94.15	20240415	N	389470	500	50 억	13884	N	N	83	N	N
133	20250206	131107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18290	770	2	4.39	4740333770	256691	189.25	17630	18900	17630	22750	12270	17520	18467.08	0.14	27099	18233	17876	17633	17276	17033	17755	17155	50	5230	500	10860	10	1	10045075	1837	-5.82	36.43	12	2.56	-3145.00	502.00	25400	20240913	-27.99	9400	20240415	94.57	22650	-19.25	20250109	17000	7.59	20250120	25400	-27.99	20240913	9400	94.57	20240415	N	389470	500	50 억	13884	N	N	83	N	N
134	20250206	121104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18400	880	2	5.02	4570668470	247421	182.41	17630	18900	17630	22750	12270	17520	18473.24	0.14	28386	18233	17876	17633	17276	17033	17755	17155	50	5230	500	10860	10	1	10045075	1848	-5.85	36.65	12	2.46	-3145.00	502.00	25400	20240913	-27.56	9400	20240415	95.74	22650	-18.76	20250109	17000	8.24	20250120	25400	-27.56	20240913	9400	95.74	20240415	N	389470	500	50 억	13884	N	N	83	N	N
135	20250206	111059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18360	840	2	4.79	4330700830	234381	172.80	17630	18900	17630	22750	12270	17520	18477.18	0.14	27556	18233	17876	17633	17276	17033	17755	17155	50	5230	500	10860	10	1	10045075	1844	-5.84	36.57	12	2.33	-3145.00	502.00	25400	20240913	-27.72	9400	20240415	95.32	22650	-18.94	20250109	17000	8.00	20250120	25400	-27.72	20240913	9400	95.32	20240415	N	389470	500	50 억	13884	N	N	83	N	N
136	20250206	101059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18340	820	2	4.68	3868867760	209146	154.19	17630	18900	17630	22750	12270	17520	18498.41	0.14	28145	18233	17876	17633	17276	17033	17755	17155	50	5230	500	10860	10	1	10045075	1842	-5.83	36.53	12	2.08	-3145.00	502.00	25400	20240913	-27.80	9400	20240415	95.11	22650	-19.03	20250109	17000	7.88	20250120	25400	-27.80	20240913	9400	95.11	20240415	N	389470	500	50 억	13884	N	N	83	N	N
137	20250206	091112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18420	900	2	5.14	723839230	39750	29.31	17630	18450	17630	22750	12270	17520	18209.79	0.14	14732	18233	17876	17633	17276	17033	17755	17155	50	5230	500	10860	10	1	10045075	1850	-5.86	36.69	12	0.40	-3145.00	502.00	25400	20240913	-27.48	9400	20240415	95.96	22650	-18.68	20250109	17000	8.35	20250120	25400	-27.48	20240913	9400	95.96	20240415	N	389470	500	50 억	13884	N	N	83	N	N
138	20250205	161054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17520	-280	5	-1.57	2369544060	134980	79.29	17990	17990	17390	23100	12460	17800	17553.96	0.19	-5511	18653	18226	17953	17526	17253	18090	17390	50	5300	500	11030	10	1	10045075	1760	-5.57	34.90	12	1.34	-3145.00	502.00	25400	20240913	-31.02	9400	20240415	86.38	22650	-22.65	20250109	17000	3.06	20250120	25400	-31.02	20240913	9400	86.38	20240415	N	389470	500	50 억	19444	N	N	83	N	N
139	20250205	151058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17520	-280	5	-1.57	2266037720	129088	75.83	17990	17990	17390	23100	12460	17800	17553.32	0.19	-5342	18653	18226	17953	17526	17253	18090	17390	50	5300	500	11030	10	1	10045075	1760	-5.57	34.90	12	1.29	-3145.00	502.00	25400	20240913	-31.02	9400	20240415	86.38	22650	-22.65	20250109	17000	3.06	20250120	25400	-31.02	20240913	9400	86.38	20240415	N	389470	500	50 억	19444	N	N	191	N	N
140	20250205	141058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17560	-240	5	-1.35	2039924780	116220	68.27	17990	17990	17390	23100	12460	17800	17551.27	0.19	-2406	18653	18226	17953	17526	17253	18090	17390	50	5300	500	11030	10	1	10045075	1764	-5.58	34.98	12	1.16	-3145.00	502.00	25400	20240913	-30.87	9400	20240415	86.81	22650	-22.47	20250109	17000	3.29	20250120	25400	-30.87	20240913	9400	86.81	20240415	N	389470	500	50 억	19444	N	N	191	N	N
141	20250205	131055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17410	-390	5	-2.19	1816928130	103486	60.79	17990	17990	17390	23100	12460	17800	17556.14	0.19	-5362	18653	18226	17953	17526	17253	18090	17390	50	5300	500	11030	10	1	10045075	1749	-5.54	34.68	12	1.03	-3145.00	502.00	25400	20240913	-31.46	9400	20240415	85.21	22650	-23.13	20250109	17000	2.41	20250120	25400	-31.46	20240913	9400	85.21	20240415	N	389470	500	50 억	19444	N	N	191	N	N
142	20250205	121100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17420	-380	5	-2.13	1597517320	90911	53.40	17990	17990	17400	23100	12460	17800	17571.15	0.19	-2844	18653	18226	17953	17526	17253	18090	17390	50	5300	500	11030	10	1	10045075	1750	-5.54	34.70	12	0.91	-3145.00	502.00	25400	20240913	-31.42	9400	20240415	85.32	22650	-23.09	20250109	17000	2.47	20250120	25400	-31.42	20240913	9400	85.32	20240415	N	389470	500	50 억	19444	N	N	191	N	N
143	20250205	111054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17490	-310	5	-1.74	1256382220	71352	41.91	17990	17990	17430	23100	12460	17800	17606.97	0.19	-3139	18653	18226	17953	17526	17253	18090	17390	50	5300	500	11030	10	1	10045075	1757	-5.56	34.84	12	0.71	-3145.00	502.00	25400	20240913	-31.14	9400	20240415	86.06	22650	-22.78	20250109	17000	2.88	20250120	25400	-31.14	20240913	9400	86.06	20240415	N	389470	500	50 억	19444	N	N	191	N	N
144	20250205	101103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17460	-340	5	-1.91	1026427860	58203	34.19	17990	17990	17450	23100	12460	17800	17633.98	0.19	-5391	18653	18226	17953	17526	17253	18090	17390	50	5300	500	11030	10	1	10045075	1754	-5.55	34.78	12	0.58	-3145.00	502.00	25400	20240913	-31.26	9400	20240415	85.74	22650	-22.91	20250109	17000	2.71	20250120	25400	-31.26	20240913	9400	85.74	20240415	N	389470	500	50 억	19444	N	N	191	N	N
145	20250205	091114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17690	-110	5	-0.62	217138710	12188	7.16	17990	17990	17690	23100	12460	17800	17816.40	0.19	-2004	18653	18226	17953	17526	17253	18090	17390	50	5300	500	11030	10	1	10045075	1777	-5.62	35.24	12	0.12	-3145.00	502.00	25400	20240913	-30.35	9400	20240415	88.19	22650	-21.90	20250109	17000	4.06	20250120	25400	-30.35	20240913	9400	88.19	20240415	N	389470	500	50 억	19444	N	N	191	N	N
146	20250204	161031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17800	250	2	1.42	3054763370	169017	51.48	17880	18380	17680	22800	12290	17550	18074.37	0.10	9925	18890	18220	17810	17140	16730	18015	16935	50	5250	500	10880	10	1	10045075	1788	-5.66	35.46	12	1.68	-3145.00	502.00	25400	20240913	-29.92	9400	20240415	89.36	22650	-21.41	20250109	17000	4.71	20250120	25400	-29.92	20240913	9400	89.36	20240415	N	389470	500	50 억	9840	N	N	191	N	N
147	20250204	151045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17780	230	2	1.31	2986098040	165158	50.31	17880	18380	17680	22800	12290	17550	18080.25	0.10	10570	18890	18220	17810	17140	16730	18015	16935	50	5250	500	10880	10	1	10045075	1786	-5.65	35.42	12	1.64	-3145.00	502.00	25400	20240913	-30.00	9400	20240415	89.15	22650	-21.50	20250109	17000	4.59	20250120	25400	-30.00	20240913	9400	89.15	20240415	N	389470	500	50 억	9840	N	N	503	N	N
148	20250204	141044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17820	270	2	1.54	2636668460	145504	44.32	17880	18380	17730	22800	12290	17550	18120.93	0.10	11160	18890	18220	17810	17140	16730	18015	16935	50	5250	500	10880	10	1	10045075	1790	-5.67	35.50	12	1.45	-3145.00	502.00	25400	20240913	-29.84	9400	20240415	89.57	22650	-21.32	20250109	17000	4.82	20250120	25400	-29.84	20240913	9400	89.57	20240415	N	389470	500	50 억	9840	N	N	503	N	N
149	20250204	131047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17900	350	2	1.99	2445250040	134794	41.06	17880	18380	17730	22800	12290	17550	18140.64	0.10	14059	18890	18220	17810	17140	16730	18015	16935	50	5250	500	10880	10	1	10045075	1798	-5.69	35.66	12	1.34	-3145.00	502.00	25400	20240913	-29.53	9400	20240415	90.43	22650	-20.97	20250109	17000	5.29	20250120	25400	-29.53	20240913	9400	90.43	20240415	N	389470	500	50 억	9840	N	N	503	N	N
150	20250204	121059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18090	540	2	3.08	2228268330	122740	37.39	17880	18380	17730	22800	12290	17550	18154.38	0.10	16969	18890	18220	17810	17140	16730	18015	16935	50	5250	500	10880	10	1	10045075	1817	-5.75	36.04	12	1.22	-3145.00	502.00	25400	20240913	-28.78	9400	20240415	92.45	22650	-20.13	20250109	17000	6.41	20250120	25400	-28.78	20240913	9400	92.45	20240415	N	389470	500	50 억	9840	N	N	503	N	N
151	20250204	111038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18190	640	2	3.65	2027374740	111656	34.01	17880	18380	17730	22800	12290	17550	18157.33	0.10	16874	18890	18220	17810	17140	16730	18015	16935	50	5250	500	10880	10	1	10045075	1827	-5.78	36.24	12	1.11	-3145.00	502.00	25400	20240913	-28.39	9400	20240415	93.51	22650	-19.69	20250109	17000	7.00	20250120	25400	-28.39	20240913	9400	93.51	20240415	N	389470	500	50 억	9840	N	N	503	N	N
152	20250204	101042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18360	810	2	4.62	1378646700	75977	23.14	17880	18380	17730	22800	12290	17550	18145.58	0.10	17025	18890	18220	17810	17140	16730	18015	16935	50	5250	500	10880	10	1	10045075	1844	-5.84	36.57	12	0.76	-3145.00	502.00	25400	20240913	-27.72	9400	20240415	95.32	22650	-18.94	20250109	17000	8.00	20250120	25400	-27.72	20240913	9400	95.32	20240415	N	389470	500	50 억	9840	N	N	503	N	N
153	20250204	091041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18000	450	2	2.56	184778350	10330	3.15	17880	18080	17730	22800	12290	17550	17887.55	0.10	1724	18890	18220	17810	17140	16730	18015	16935	50	5250	500	10880	10	1	10045075	1808	-5.72	35.86	12	0.10	-3145.00	502.00	25400	20240913	-29.13	9400	20240415	91.49	22650	-20.53	20250109	17000	5.88	20250120	25400	-29.13	20240913	9400	91.49	20240415	N	389470	500	50 억	9840	N	N	503	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History