KissMeData/066980/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160641	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1510	-40	5	-2.58	259843309	172312	182.77	1535	1546	1495	2015	1085	1550	1507.96	1.10	-55222	1581	1565	1534	1518	1487	1573	1526	260	465	500	960	1	1	51935125	784	83.89	0.58	12	0.33	18.00	2605.00	3970	20240315	-61.96	1495	20250228	1.00	1926	-21.60	20250206	1495	1.00	20250228	3970	-61.96	20240315	1495	1.00	20250228	0.77	N	066980	500	259 억	572172	N	N	N	N
3	20250228	150644	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1498	-52	5	-3.35	209490365	138754	147.18	1535	1546	1496	2015	1085	1550	1509.77	1.10	-52911	1581	1565	1534	1518	1487	1573	1526	260	465	500	960	1	1	51935125	778	83.22	0.58	12	0.27	18.00	2605.00	3970	20240315	-62.27	1496	20250228	0.13	1926	-22.22	20250206	1496	0.13	20250228	3970	-62.27	20240315	1496	0.13	20250228	0.77	N	066980	500	259 억	572172	N	N	N	N
4	20250228	140646	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1505	-45	5	-2.90	139757502	92276	97.88	1535	1546	1502	2015	1085	1550	1514.53	1.10	-30067	1581	1565	1534	1518	1487	1573	1526	260	465	500	960	1	1	51935125	782	83.61	0.58	12	0.18	18.00	2605.00	3970	20240315	-62.09	1499	20250224	0.40	1926	-21.86	20250206	1499	0.40	20250224	3970	-62.09	20240315	1499	0.40	20250224	0.77	N	066980	500	259 억	572172	N	N	N	N
5	20250228	130643	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1506	-44	5	-2.84	126876198	83717	88.80	1535	1546	1502	2015	1085	1550	1515.50	1.10	-28403	1581	1565	1534	1518	1487	1573	1526	260	465	500	960	1	1	51935125	782	83.67	0.58	12	0.16	18.00	2605.00	3970	20240315	-62.07	1499	20250224	0.47	1926	-21.81	20250206	1499	0.47	20250224	3970	-62.07	20240315	1499	0.47	20250224	0.77	N	066980	500	259 억	572172	N	N	N	N
6	20250228	120640	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1509	-41	5	-2.65	98764623	65031	68.98	1535	1546	1507	2015	1085	1550	1518.69	1.10	-25513	1581	1565	1534	1518	1487	1573	1526	260	465	500	960	1	1	51935125	784	83.83	0.58	12	0.13	18.00	2605.00	3970	20240315	-61.99	1499	20250224	0.67	1926	-21.65	20250206	1499	0.67	20250224	3970	-61.99	20240315	1499	0.67	20250224	0.77	N	066980	500	259 억	572172	N	N	N	N
7	20250228	110641	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1512	-38	5	-2.45	69278791	45521	48.28	1535	1546	1507	2015	1085	1550	1521.86	1.10	-15344	1581	1565	1534	1518	1487	1573	1526	260	465	500	960	1	1	51935125	785	84.00	0.58	12	0.09	18.00	2605.00	3970	20240315	-61.91	1499	20250224	0.87	1926	-21.50	20250206	1499	0.87	20250224	3970	-61.91	20240315	1499	0.87	20250224	0.77	N	066980	500	259 억	572172	N	N	N	N
8	20250228	100640	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1530	-20	5	-1.29	33322933	21846	23.17	1535	1546	1507	2015	1085	1550	1525.26	1.10	-2977	1581	1565	1534	1518	1487	1573	1526	260	465	500	960	1	1	51935125	795	85.00	0.59	12	0.04	18.00	2605.00	3970	20240315	-61.46	1499	20250224	2.07	1926	-20.56	20250206	1499	2.07	20250224	3970	-61.46	20240315	1499	2.07	20250224	0.77	N	066980	500	259 억	572172	N	N	N	N
9	20250228	090643	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1513	-37	5	-2.39	18907466	12419	13.17	1535	1535	1507	2015	1085	1550	1522.28	1.10	-708	1581	1565	1534	1518	1487	1573	1526	260	465	500	960	1	1	51935125	786	84.06	0.58	12	0.02	18.00	2605.00	3970	20240315	-61.89	1499	20250224	0.93	1926	-21.44	20250206	1499	0.93	20250224	3970	-61.89	20240315	1499	0.93	20250224	0.77	N	066980	500	259 억	572172	N	N	N	N
10	20250227	160637	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1550	40	2	2.65	138507435	91284	128.41	1509	1550	1503	1963	1057	1510	1517.32	1.08	12791	1528	1519	1510	1501	1492	1514	1496	260	453	500	930	1	1	51935125	805	86.11	0.60	12	0.18	18.00	2605.00	3970	20240315	-60.96	1499	20250224	3.40	1926	-19.52	20250206	1499	3.40	20250224	3970	-60.96	20240315	1499	3.40	20250224	0.78	N	066980	500	259 억	559431	N	N	N	N
11	20250227	150635	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1520	10	2	0.66	110845351	73381	103.23	1509	1521	1503	1963	1057	1510	1510.55	1.08	13995	1528	1519	1510	1501	1492	1514	1496	260	453	500	930	1	1	51935125	789	84.44	0.58	12	0.14	18.00	2605.00	3970	20240315	-61.71	1499	20250224	1.40	1926	-21.08	20250206	1499	1.40	20250224	3970	-61.71	20240315	1499	1.40	20250224	0.78	N	066980	500	259 억	559431	N	N	N	N
12	20250227	140637	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1511	1	2	0.07	80452119	53346	75.04	1509	1516	1503	1963	1057	1510	1508.12	1.08	769	1528	1519	1510	1501	1492	1514	1496	260	453	500	930	1	1	51935125	785	83.94	0.58	12	0.10	18.00	2605.00	3970	20240315	-61.94	1499	20250224	0.80	1926	-21.55	20250206	1499	0.80	20250224	3970	-61.94	20240315	1499	0.80	20250224	0.78	N	066980	500	259 억	559431	N	N	N	N
13	20250227	130636	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1510	0	3	0.00	71908406	47681	67.07	1509	1516	1503	1963	1057	1510	1508.11	1.08	1078	1528	1519	1510	1501	1492	1514	1496	260	453	500	930	1	1	51935125	784	83.89	0.58	12	0.09	18.00	2605.00	3970	20240315	-61.96	1499	20250224	0.73	1926	-21.60	20250206	1499	0.73	20250224	3970	-61.96	20240315	1499	0.73	20250224	0.78	N	066980	500	259 억	559431	N	N	N	N
14	20250227	120634	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1511	1	2	0.07	66489055	44088	62.02	1509	1516	1503	1963	1057	1510	1508.10	1.08	284	1528	1519	1510	1501	1492	1514	1496	260	453	500	930	1	1	51935125	785	83.94	0.58	12	0.08	18.00	2605.00	3970	20240315	-61.94	1499	20250224	0.80	1926	-21.55	20250206	1499	0.80	20250224	3970	-61.94	20240315	1499	0.80	20250224	0.78	N	066980	500	259 억	559431	N	N	N	N
15	20250227	110639	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1510	0	3	0.00	60084425	39841	56.04	1509	1516	1503	1963	1057	1510	1508.11	1.08	284	1528	1519	1510	1501	1492	1514	1496	260	453	500	930	1	1	51935125	784	83.89	0.58	12	0.08	18.00	2605.00	3970	20240315	-61.96	1499	20250224	0.73	1926	-21.60	20250206	1499	0.73	20250224	3970	-61.96	20240315	1499	0.73	20250224	0.78	N	066980	500	259 억	559431	N	N	N	N
16	20250227	100657	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1509	-1	5	-0.07	36332206	24081	33.87	1509	1516	1504	1963	1057	1510	1508.75	1.08	846	1528	1519	1510	1501	1492	1514	1496	260	453	500	930	1	1	51935125	784	83.83	0.58	12	0.05	18.00	2605.00	3970	20240315	-61.99	1499	20250224	0.67	1926	-21.65	20250206	1499	0.67	20250224	3970	-61.99	20240315	1499	0.67	20250224	0.78	N	066980	500	259 억	559431	N	N	N	N
17	20250227	090658	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1515	5	2	0.33	5458949	3617	5.09	1509	1515	1509	1963	1057	1510	1509.25	1.08	697	1528	1519	1510	1501	1492	1514	1496	260	453	500	930	1	1	51935125	787	84.17	0.58	12	0.01	18.00	2605.00	3970	20240315	-61.84	1499	20250224	1.07	1926	-21.34	20250206	1499	1.07	20250224	3970	-61.84	20240315	1499	1.07	20250224	0.78	N	066980	500	259 억	559431	N	N	N	N
18	20250226	160635	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1510	-5	5	-0.33	106993911	70950	53.51	1516	1519	1501	1969	1061	1515	1508.02	1.07	2403	1537	1526	1514	1503	1491	1520	1497	260	454	500	930	1	1	51935125	784	83.89	0.58	12	0.14	18.00	2605.00	3970	20240315	-61.96	1499	20250224	0.73	1926	-21.60	20250206	1499	0.73	20250224	3970	-61.96	20240315	1499	0.73	20250224	0.82	N	066980	500	259 억	556913	N	N	N	N
19	20250226	150638	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1509	-6	5	-0.40	65761026	43579	32.87	1516	1519	1501	1969	1061	1515	1509.01	1.07	2468	1537	1526	1514	1503	1491	1520	1497	260	454	500	930	1	1	51935125	784	83.83	0.58	12	0.08	18.00	2605.00	3970	20240315	-61.99	1499	20250224	0.67	1926	-21.65	20250206	1499	0.67	20250224	3970	-61.99	20240315	1499	0.67	20250224	0.82	N	066980	500	259 억	556913	N	N	N	N
20	20250226	140637	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1510	-5	5	-0.33	60734985	40245	30.35	1516	1519	1501	1969	1061	1515	1509.13	1.07	2255	1537	1526	1514	1503	1491	1520	1497	260	454	500	930	1	1	51935125	784	83.89	0.58	12	0.08	18.00	2605.00	3970	20240315	-61.96	1499	20250224	0.73	1926	-21.60	20250206	1499	0.73	20250224	3970	-61.96	20240315	1499	0.73	20250224	0.82	N	066980	500	259 억	556913	N	N	N	N
21	20250226	130635	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1512	-3	5	-0.20	50218388	33273	25.09	1516	1519	1501	1969	1061	1515	1509.28	1.07	1367	1537	1526	1514	1503	1491	1520	1497	260	454	500	930	1	1	51935125	785	84.00	0.58	12	0.06	18.00	2605.00	3970	20240315	-61.91	1499	20250224	0.87	1926	-21.50	20250206	1499	0.87	20250224	3970	-61.91	20240315	1499	0.87	20250224	0.82	N	066980	500	259 억	556913	N	N	N	N
22	20250226	120637	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1510	-5	5	-0.33	44069233	29192	22.02	1516	1519	1501	1969	1061	1515	1509.63	1.07	1367	1537	1526	1514	1503	1491	1520	1497	260	454	500	930	1	1	51935125	784	83.89	0.58	12	0.06	18.00	2605.00	3970	20240315	-61.96	1499	20250224	0.73	1926	-21.60	20250206	1499	0.73	20250224	3970	-61.96	20240315	1499	0.73	20250224	0.82	N	066980	500	259 억	556913	N	N	N	N
23	20250226	110635	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1510	-5	5	-0.33	40923226	27107	20.44	1516	1519	1501	1969	1061	1515	1509.69	1.07	1340	1537	1526	1514	1503	1491	1520	1497	260	454	500	930	1	1	51935125	784	83.89	0.58	12	0.05	18.00	2605.00	3970	20240315	-61.96	1499	20250224	0.73	1926	-21.60	20250206	1499	0.73	20250224	3970	-61.96	20240315	1499	0.73	20250224	0.82	N	066980	500	259 억	556913	N	N	N	N
24	20250226	100634	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1512	-3	5	-0.20	23888313	15834	11.94	1516	1519	1501	1969	1061	1515	1508.67	1.07	821	1537	1526	1514	1503	1491	1520	1497	260	454	500	930	1	1	51935125	785	84.00	0.58	12	0.03	18.00	2605.00	3970	20240315	-61.91	1499	20250224	0.87	1926	-21.50	20250206	1499	0.87	20250224	3970	-61.91	20240315	1499	0.87	20250224	0.82	N	066980	500	259 억	556913	N	N	N	N
25	20250226	090640	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1516	1	2	0.07	2764700	1825	1.38	1516	1516	1510	1969	1061	1515	1514.90	1.07	-359	1537	1526	1514	1503	1491	1520	1497	260	454	500	930	1	1	51935125	787	84.22	0.58	12	0.00	18.00	2605.00	3970	20240315	-61.81	1499	20250224	1.13	1926	-21.29	20250206	1499	1.13	20250224	3970	-61.81	20240315	1499	1.13	20250224	0.82	N	066980	500	259 억	556913	N	N	N	N
26	20250225	160631	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1515	1	2	0.07	200861767	132589	28.17	1519	1525	1502	1968	1060	1514	1514.92	1.05	12646	1593	1553	1526	1486	1459	1540	1473	260	454	500	930	1	1	51935125	787	84.17	0.58	12	0.26	18.00	2605.00	3970	20240315	-61.84	1499	20250224	1.07	1926	-21.34	20250206	1499	1.07	20250224	3970	-61.84	20240315	1499	1.07	20250224	0.82	N	066980	500	259 억	544255	N	N	N	N
27	20250225	150633	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1511	-3	5	-0.20	192922809	127341	27.06	1519	1525	1502	1968	1060	1514	1515.01	1.05	13302	1593	1553	1526	1486	1459	1540	1473	260	454	500	930	1	1	51935125	785	83.94	0.58	12	0.25	18.00	2605.00	3970	20240315	-61.94	1499	20250224	0.80	1926	-21.55	20250206	1499	0.80	20250224	3970	-61.94	20240315	1499	0.80	20250224	0.82	N	066980	500	259 억	544255	N	N	N	N
28	20250225	140631	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1521	7	2	0.46	184751954	121949	25.91	1519	1525	1502	1968	1060	1514	1514.99	1.05	16286	1593	1553	1526	1486	1459	1540	1473	260	454	500	930	1	1	51935125	790	84.50	0.58	12	0.23	18.00	2605.00	3970	20240315	-61.69	1499	20250224	1.47	1926	-21.03	20250206	1499	1.47	20250224	3970	-61.69	20240315	1499	1.47	20250224	0.82	N	066980	500	259 억	544255	N	N	N	N
29	20250225	130633	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1522	8	2	0.53	174183455	114995	24.43	1519	1525	1502	1968	1060	1514	1514.70	1.05	20470	1593	1553	1526	1486	1459	1540	1473	260	454	500	930	1	1	51935125	790	84.56	0.58	12	0.22	18.00	2605.00	3970	20240315	-61.66	1499	20250224	1.53	1926	-20.98	20250206	1499	1.53	20250224	3970	-61.66	20240315	1499	1.53	20250224	0.82	N	066980	500	259 억	544255	N	N	N	N
30	20250225	120630	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1525	11	2	0.73	160242684	105810	22.48	1519	1525	1502	1968	1060	1514	1514.44	1.05	21741	1593	1553	1526	1486	1459	1540	1473	260	454	500	930	1	1	51935125	792	84.72	0.59	12	0.20	18.00	2605.00	3970	20240315	-61.59	1499	20250224	1.73	1926	-20.82	20250206	1499	1.73	20250224	3970	-61.59	20240315	1499	1.73	20250224	0.82	N	066980	500	259 억	544255	N	N	N	N
31	20250225	110631	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1524	10	2	0.66	147907713	97709	20.76	1519	1524	1502	1968	1060	1514	1513.76	1.05	23529	1593	1553	1526	1486	1459	1540	1473	260	454	500	930	1	1	51935125	791	84.67	0.59	12	0.19	18.00	2605.00	3970	20240315	-61.61	1499	20250224	1.67	1926	-20.87	20250206	1499	1.67	20250224	3970	-61.61	20240315	1499	1.67	20250224	0.82	N	066980	500	259 억	544255	N	N	N	N
32	20250225	100630	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1518	4	2	0.26	89720103	59201	12.58	1519	1523	1505	1968	1060	1514	1515.52	1.05	9033	1593	1553	1526	1486	1459	1540	1473	260	454	500	930	1	1	51935125	788	84.33	0.58	12	0.11	18.00	2605.00	3970	20240315	-61.76	1499	20250224	1.27	1926	-21.18	20250206	1499	1.27	20250224	3970	-61.76	20240315	1499	1.27	20250224	0.82	N	066980	500	259 억	544255	N	N	N	N
33	20250225	090635	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1517	3	2	0.20	23078995	15216	3.23	1519	1519	1512	1968	1060	1514	1516.76	1.05	-1706	1593	1553	1526	1486	1459	1540	1473	260	454	500	930	1	1	51935125	788	84.28	0.58	12	0.03	18.00	2605.00	3970	20240315	-61.79	1499	20250224	1.20	1926	-21.24	20250206	1499	1.20	20250224	3970	-61.79	20240315	1499	1.20	20250224	0.82	N	066980	500	259 억	544255	N	N	N	N
34	20250224	160628	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1514	-51	5	-3.26	711853288	469646	269.18	1566	1566	1499	2030	1096	1565	1515.72	1.14	-45421	1613	1589	1576	1552	1539	1582	1545	260	465	500	970	1	1	51935125	786	84.11	0.58	12	0.90	18.00	2605.00	3970	20240315	-61.86	1499	20250224	1.00	1926	-21.39	20250206	1499	1.00	20250224	3970	-61.86	20240315	1499	1.00	20250224	0.81	N	066980	500	259 억	589791	N	N	N	N
35	20250224	150626	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1510	-55	5	-3.51	661855796	436544	250.21	1566	1566	1499	2030	1096	1565	1516.13	1.14	-53053	1613	1589	1576	1552	1539	1582	1545	260	465	500	970	1	1	51935125	784	83.89	0.58	12	0.84	18.00	2605.00	3970	20240315	-61.96	1499	20250224	0.73	1926	-21.60	20250206	1499	0.73	20250224	3970	-61.96	20240315	1499	0.73	20250224	0.81	N	066980	500	259 억	589791	N	N	N	N
36	20250224	140625	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1516	-49	5	-3.13	517629611	340829	195.35	1566	1566	1499	2030	1096	1565	1518.74	1.14	-62053	1613	1589	1576	1552	1539	1582	1545	260	465	500	970	1	1	51935125	787	84.22	0.58	12	0.66	18.00	2605.00	3970	20240315	-61.81	1499	20250224	1.13	1926	-21.29	20250206	1499	1.13	20250224	3970	-61.81	20240315	1499	1.13	20250224	0.81	N	066980	500	259 억	589791	N	N	N	N
37	20250224	130628	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1521	-44	5	-2.81	463729631	305120	174.88	1566	1566	1499	2030	1096	1565	1519.83	1.14	-59479	1613	1589	1576	1552	1539	1582	1545	260	465	500	970	1	1	51935125	790	84.50	0.58	12	0.59	18.00	2605.00	3970	20240315	-61.69	1499	20250224	1.47	1926	-21.03	20250206	1499	1.47	20250224	3970	-61.69	20240315	1499	1.47	20250224	0.81	N	066980	500	259 억	589791	N	N	N	N
38	20250224	120625	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1519	-46	5	-2.94	272243836	178383	102.24	1566	1566	1515	2030	1096	1565	1526.18	1.14	-49745	1613	1589	1576	1552	1539	1582	1545	260	465	500	970	1	1	51935125	789	84.39	0.58	12	0.34	18.00	2605.00	3970	20240315	-61.74	1515	20250224	0.26	1926	-21.13	20250206	1515	0.26	20250224	3970	-61.74	20240315	1515	0.26	20250224	0.81	N	066980	500	259 억	589791	N	N	N	N
39	20250224	110623	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1520	-45	5	-2.88	257507972	168698	96.69	1566	1566	1515	2030	1096	1565	1526.44	1.14	-48358	1613	1589	1576	1552	1539	1582	1545	260	465	500	970	1	1	51935125	789	84.44	0.58	12	0.32	18.00	2605.00	3970	20240315	-61.71	1515	20250224	0.33	1926	-21.08	20250206	1515	0.33	20250224	3970	-61.71	20240315	1515	0.33	20250224	0.81	N	066980	500	259 억	589791	N	N	N	N
40	20250224	100623	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1519	-46	5	-2.94	167297017	109325	62.66	1566	1566	1519	2030	1096	1565	1530.27	1.14	-37458	1613	1589	1576	1552	1539	1582	1545	260	465	500	970	1	1	51935125	789	84.39	0.58	12	0.21	18.00	2605.00	3970	20240315	-61.74	1519	20250224	0.00	1926	-21.13	20250206	1519	0.00	20250224	3970	-61.74	20240315	1519	0.00	20250224	0.81	N	066980	500	259 억	589791	N	N	N	N
41	20250224	090629	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1551	-14	5	-0.89	7323360	4696	2.69	1566	1566	1550	2030	1096	1565	1559.49	1.14	-809	1613	1589	1576	1552	1539	1582	1545	260	465	500	970	1	1	51935125	806	86.17	0.60	12	0.01	18.00	2605.00	3970	20240315	-60.93	1520	20250205	2.04	1926	-19.47	20250206	1520	2.04	20250205	3970	-60.93	20240315	1520	2.04	20250205	0.81	N	066980	500	259 억	589791	N	N	N	N
42	20250221	160622	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1565	-30	5	-1.88	271863230	173193	162.82	1595	1600	1563	2070	1117	1595	1569.72	1.16	-11820	1657	1626	1604	1573	1551	1615	1562	260	475	500	980	1	1	51935125	813	86.94	0.60	12	0.33	18.00	2605.00	3970	20240315	-60.58	1520	20250205	2.96	1926	-18.74	20250206	1520	2.96	20250205	3970	-60.58	20240315	1520	2.96	20250205	0.76	N	066980	500	259 억	601611	N	N	N	N
43	20250221	150625	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1566	-29	5	-1.82	226037646	143913	135.29	1595	1600	1563	2070	1117	1595	1570.65	1.16	-10831	1657	1626	1604	1573	1551	1615	1562	260	475	500	980	1	1	51935125	813	87.00	0.60	12	0.28	18.00	2605.00	3970	20240315	-60.55	1520	20250205	3.03	1926	-18.69	20250206	1520	3.03	20250205	3970	-60.55	20240315	1520	3.03	20250205	0.76	N	066980	500	259 억	601611	N	N	N	N
44	20250221	140624	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1570	-25	5	-1.57	217199770	138266	129.98	1595	1600	1563	2070	1117	1595	1570.88	1.16	-12460	1657	1626	1604	1573	1551	1615	1562	260	475	500	980	1	1	51935125	815	87.22	0.60	12	0.27	18.00	2605.00	3970	20240315	-60.45	1520	20250205	3.29	1926	-18.48	20250206	1520	3.29	20250205	3970	-60.45	20240315	1520	3.29	20250205	0.76	N	066980	500	259 억	601611	N	N	N	N
45	20250221	130623	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1566	-29	5	-1.82	167626660	106586	100.20	1595	1600	1563	2070	1117	1595	1572.69	1.16	-7045	1657	1626	1604	1573	1551	1615	1562	260	475	500	980	1	1	51935125	813	87.00	0.60	12	0.21	18.00	2605.00	3970	20240315	-60.55	1520	20250205	3.03	1926	-18.69	20250206	1520	3.03	20250205	3970	-60.55	20240315	1520	3.03	20250205	0.76	N	066980	500	259 억	601611	N	N	N	N
46	20250221	120624	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1568	-27	5	-1.69	155855888	99071	93.13	1595	1600	1563	2070	1117	1595	1573.17	1.16	-5364	1657	1626	1604	1573	1551	1615	1562	260	475	500	980	1	1	51935125	814	87.11	0.60	12	0.19	18.00	2605.00	3970	20240315	-60.50	1520	20250205	3.16	1926	-18.59	20250206	1520	3.16	20250205	3970	-60.50	20240315	1520	3.16	20250205	0.76	N	066980	500	259 억	601611	N	N	N	N
47	20250221	110621	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1574	-21	5	-1.32	133236500	84655	79.58	1595	1600	1563	2070	1117	1595	1573.88	1.16	-2671	1657	1626	1604	1573	1551	1615	1562	260	475	500	980	1	1	51935125	817	87.44	0.60	12	0.16	18.00	2605.00	3970	20240315	-60.35	1520	20250205	3.55	1926	-18.28	20250206	1520	3.55	20250205	3970	-60.35	20240315	1520	3.55	20250205	0.76	N	066980	500	259 억	601611	N	N	N	N
48	20250221	100623	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1568	-27	5	-1.69	82003461	51955	48.84	1595	1600	1563	2070	1117	1595	1578.36	1.16	-6062	1657	1626	1604	1573	1551	1615	1562	260	475	500	980	1	1	51935125	814	87.11	0.60	12	0.10	18.00	2605.00	3970	20240315	-60.50	1520	20250205	3.16	1926	-18.59	20250206	1520	3.16	20250205	3970	-60.50	20240315	1520	3.16	20250205	0.76	N	066980	500	259 억	601611	N	N	N	N
49	20250221	090624	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1585	-10	5	-0.63	13907417	8754	8.23	1595	1600	1585	2070	1117	1595	1588.69	1.16	-286	1657	1626	1604	1573	1551	1615	1562	260	475	500	980	1	1	51935125	823	88.06	0.61	12	0.02	18.00	2605.00	3970	20240315	-60.08	1520	20250205	4.28	1926	-17.71	20250206	1520	4.28	20250205	3970	-60.08	20240315	1520	4.28	20250205	0.76	N	066980	500	259 억	601611	N	N	N	N
50	20250220	160620	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1595	-19	5	-1.18	169373964	106132	40.27	1635	1635	1582	2095	1130	1614	1595.88	1.22	-32701	1644	1628	1613	1597	1582	1621	1590	260	481	500	1000	1	1	51935125	828	88.61	0.61	12	0.20	18.00	2605.00	3970	20240315	-59.82	1520	20250205	4.93	1926	-17.19	20250206	1520	4.93	20250205	3970	-59.82	20240315	1520	4.93	20250205	0.75	N	066980	500	259 억	634312	N	N	N	N
51	20250220	150621	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1603	-11	5	-0.68	163239050	102287	38.81	1635	1635	1582	2095	1130	1614	1595.89	1.22	-32651	1644	1628	1613	1597	1582	1621	1590	260	481	500	1000	1	1	51935125	833	89.06	0.62	12	0.20	18.00	2605.00	3970	20240315	-59.62	1520	20250205	5.46	1926	-16.77	20250206	1520	5.46	20250205	3970	-59.62	20240315	1520	5.46	20250205	0.75	N	066980	500	259 억	634312	N	N	N	N
52	20250220	140622	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1599	-15	5	-0.93	131738742	82571	31.33	1635	1635	1582	2095	1130	1614	1595.46	1.22	-29677	1644	1628	1613	1597	1582	1621	1590	260	481	500	1000	1	1	51935125	830	88.83	0.61	12	0.16	18.00	2605.00	3970	20240315	-59.72	1520	20250205	5.20	1926	-16.98	20250206	1520	5.20	20250205	3970	-59.72	20240315	1520	5.20	20250205	0.75	N	066980	500	259 억	634312	N	N	N	N
53	20250220	130619	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1587	-27	5	-1.67	120540148	75562	28.67	1635	1635	1582	2095	1130	1614	1595.25	1.22	-26595	1644	1628	1613	1597	1582	1621	1590	260	481	500	1000	1	1	51935125	824	88.17	0.61	12	0.15	18.00	2605.00	3970	20240315	-60.03	1520	20250205	4.41	1926	-17.60	20250206	1520	4.41	20250205	3970	-60.03	20240315	1520	4.41	20250205	0.75	N	066980	500	259 억	634312	N	N	N	N
54	20250220	120620	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1592	-22	5	-1.36	89139035	55773	21.16	1635	1635	1588	2095	1130	1614	1598.25	1.22	-23734	1644	1628	1613	1597	1582	1621	1590	260	481	500	1000	1	1	51935125	827	88.44	0.61	12	0.11	18.00	2605.00	3970	20240315	-59.90	1520	20250205	4.74	1926	-17.34	20250206	1520	4.74	20250205	3970	-59.90	20240315	1520	4.74	20250205	0.75	N	066980	500	259 억	634312	N	N	N	N
55	20250220	110620	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1594	-20	5	-1.24	79973344	50014	18.97	1635	1635	1588	2095	1130	1614	1599.02	1.22	-21398	1644	1628	1613	1597	1582	1621	1590	260	481	500	1000	1	1	51935125	828	88.56	0.61	12	0.10	18.00	2605.00	3970	20240315	-59.85	1520	20250205	4.87	1926	-17.24	20250206	1520	4.87	20250205	3970	-59.85	20240315	1520	4.87	20250205	0.75	N	066980	500	259 억	634312	N	N	N	N
56	20250220	100619	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1603	-11	5	-0.68	67821227	42400	16.09	1635	1635	1588	2095	1130	1614	1599.56	1.22	-15883	1644	1628	1613	1597	1582	1621	1590	260	481	500	1000	1	1	51935125	833	89.06	0.62	12	0.08	18.00	2605.00	3970	20240315	-59.62	1520	20250205	5.46	1926	-16.77	20250206	1520	5.46	20250205	3970	-59.62	20240315	1520	5.46	20250205	0.75	N	066980	500	259 억	634312	N	N	N	N
57	20250220	090623	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1615	1	2	0.06	1820500	1121	0.43	1635	1635	1615	2095	1130	1614	1624.00	1.22	-763	1644	1628	1613	1597	1582	1621	1590	260	481	500	1000	1	1	51935125	839	89.72	0.62	12	0.00	18.00	2605.00	3970	20240315	-59.32	1520	20250205	6.25	1926	-16.15	20250206	1520	6.25	20250205	3970	-59.32	20240315	1520	6.25	20250205	0.75	N	066980	500	259 억	634312	N	N	N	N
58	20250219	160618	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1614	-6	5	-0.37	423917623	263492	267.04	1619	1629	1598	2105	1134	1620	1608.84	1.15	34094	1666	1643	1624	1601	1582	1633	1591	260	485	500	1000	1	1	51935125	838	89.67	0.62	12	0.51	18.00	2605.00	3970	20240315	-59.35	1520	20250205	6.18	1926	-16.20	20250206	1520	6.18	20250205	3970	-59.35	20240315	1520	6.18	20250205	0.74	N	066980	500	259 억	599835	N	N	N	N
59	20250219	150620	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1608	-12	5	-0.74	410573918	255206	258.64	1619	1629	1598	2105	1134	1620	1608.79	1.15	36156	1666	1643	1624	1601	1582	1633	1591	260	485	500	1000	1	1	51935125	835	89.33	0.62	12	0.49	18.00	2605.00	3970	20240315	-59.50	1520	20250205	5.79	1926	-16.51	20250206	1520	5.79	20250205	3970	-59.50	20240315	1520	5.79	20250205	0.74	N	066980	500	259 억	599835	N	N	N	N
60	20250219	140617	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1610	-10	5	-0.62	320675597	199128	201.81	1619	1629	1599	2105	1134	1620	1610.40	1.15	44574	1666	1643	1624	1601	1582	1633	1591	260	485	500	1000	1	1	51935125	836	89.44	0.62	12	0.38	18.00	2605.00	3970	20240315	-59.45	1520	20250205	5.92	1926	-16.41	20250206	1520	5.92	20250205	3970	-59.45	20240315	1520	5.92	20250205	0.74	N	066980	500	259 억	599835	N	N	N	N
61	20250219	130618	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1618	-2	5	-0.12	293422050	182223	184.68	1619	1629	1599	2105	1134	1620	1610.24	1.15	48615	1666	1643	1624	1601	1582	1633	1591	260	485	500	1000	1	1	51935125	840	89.89	0.62	12	0.35	18.00	2605.00	3970	20240315	-59.24	1520	20250205	6.45	1926	-15.99	20250206	1520	6.45	20250205	3970	-59.24	20240315	1520	6.45	20250205	0.74	N	066980	500	259 억	599835	N	N	N	N
62	20250219	120617	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1620	0	3	0.00	262238237	162958	165.15	1619	1629	1599	2105	1134	1620	1609.24	1.15	46905	1666	1643	1624	1601	1582	1633	1591	260	485	500	1000	1	1	51935125	841	90.00	0.62	12	0.31	18.00	2605.00	3970	20240315	-59.19	1520	20250205	6.58	1926	-15.89	20250206	1520	6.58	20250205	3970	-59.19	20240315	1520	6.58	20250205	0.74	N	066980	500	259 억	599835	N	N	N	N
63	20250219	110618	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1620	0	3	0.00	216955251	135006	136.82	1619	1629	1599	2105	1134	1620	1607.00	1.15	43140	1666	1643	1624	1601	1582	1633	1591	260	485	500	1000	1	1	51935125	841	90.00	0.62	12	0.26	18.00	2605.00	3970	20240315	-59.19	1520	20250205	6.58	1926	-15.89	20250206	1520	6.58	20250205	3970	-59.19	20240315	1520	6.58	20250205	0.74	N	066980	500	259 억	599835	N	N	N	N
64	20250219	100618	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1612	-8	5	-0.49	171082123	106594	108.03	1619	1629	1599	2105	1134	1620	1604.99	1.15	45675	1666	1643	1624	1601	1582	1633	1591	260	485	500	1000	1	1	51935125	837	89.56	0.62	12	0.21	18.00	2605.00	3970	20240315	-59.40	1520	20250205	6.05	1926	-16.30	20250206	1520	6.05	20250205	3970	-59.40	20240315	1520	6.05	20250205	0.74	N	066980	500	259 억	599835	N	N	N	N
65	20250219	090619	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1620	0	3	0.00	7361507	4573	4.63	1619	1621	1601	2105	1134	1620	1609.78	1.15	782	1666	1643	1624	1601	1582	1633	1591	260	485	500	1000	1	1	51935125	841	90.00	0.62	12	0.01	18.00	2605.00	3970	20240315	-59.19	1520	20250205	6.58	1926	-15.89	20250206	1520	6.58	20250205	3970	-59.19	20240315	1520	6.58	20250205	0.74	N	066980	500	259 억	599835	N	N	N	N
66	20250218	160617	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1620	0	3	0.00	159245696	98546	112.85	1647	1647	1605	2105	1134	1620	1615.95	1.17	-8055	1662	1640	1620	1598	1578	1652	1610	260	485	500	1000	1	1	51935125	841	90.00	0.62	12	0.19	18.00	2605.00	3970	20240315	-59.19	1520	20250205	6.58	1926	-15.89	20250206	1520	6.58	20250205	3970	-59.19	20240315	1520	6.58	20250205	0.73	N	066980	500	259 억	608258	N	N	N	N
67	20250218	150617	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1627	7	2	0.43	137084827	84808	97.12	1647	1647	1605	2105	1134	1620	1616.41	1.17	-5231	1662	1640	1620	1598	1578	1652	1610	260	485	500	1000	1	1	51935125	845	90.39	0.62	12	0.16	18.00	2605.00	3970	20240315	-59.02	1520	20250205	7.04	1926	-15.52	20250206	1520	7.04	20250205	3970	-59.02	20240315	1520	7.04	20250205	0.73	N	066980	500	259 억	608258	N	N	N	N
68	20250218	140617	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1615	-5	5	-0.31	83008297	51373	58.83	1647	1647	1605	2105	1134	1620	1615.80	1.17	-7132	1662	1640	1620	1598	1578	1652	1610	260	485	500	1000	1	1	51935125	839	89.72	0.62	12	0.10	18.00	2605.00	3970	20240315	-59.32	1520	20250205	6.25	1926	-16.15	20250206	1520	6.25	20250205	3970	-59.32	20240315	1520	6.25	20250205	0.73	N	066980	500	259 억	608258	N	N	N	N
69	20250218	130616	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1620	0	3	0.00	66727558	41309	47.30	1647	1647	1605	2105	1134	1620	1615.33	1.17	-7023	1662	1640	1620	1598	1578	1652	1610	260	485	500	1000	1	1	51935125	841	90.00	0.62	12	0.08	18.00	2605.00	3970	20240315	-59.19	1520	20250205	6.58	1926	-15.89	20250206	1520	6.58	20250205	3970	-59.19	20240315	1520	6.58	20250205	0.73	N	066980	500	259 억	608258	N	N	N	N
70	20250218	120616	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1620	0	3	0.00	37470683	23200	26.57	1647	1647	1605	2105	1134	1620	1615.12	1.17	-4040	1662	1640	1620	1598	1578	1652	1610	260	485	500	1000	1	1	51935125	841	90.00	0.62	12	0.04	18.00	2605.00	3970	20240315	-59.19	1520	20250205	6.58	1926	-15.89	20250206	1520	6.58	20250205	3970	-59.19	20240315	1520	6.58	20250205	0.73	N	066980	500	259 억	608258	N	N	N	N
71	20250218	110616	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1620	0	3	0.00	34113655	21129	24.20	1647	1647	1605	2105	1134	1620	1614.54	1.17	-2392	1662	1640	1620	1598	1578	1652	1610	260	485	500	1000	1	1	51935125	841	90.00	0.62	12	0.04	18.00	2605.00	3970	20240315	-59.19	1520	20250205	6.58	1926	-15.89	20250206	1520	6.58	20250205	3970	-59.19	20240315	1520	6.58	20250205	0.73	N	066980	500	259 억	608258	N	N	N	N
72	20250218	100615	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1629	9	2	0.56	6907989	4259	4.88	1647	1647	1610	2105	1134	1620	1621.97	1.17	-98	1662	1640	1620	1598	1578	1652	1610	260	485	500	1000	1	1	51935125	846	90.50	0.63	12	0.01	18.00	2605.00	3970	20240315	-58.97	1520	20250205	7.17	1926	-15.42	20250206	1520	7.17	20250205	3970	-58.97	20240315	1520	7.17	20250205	0.73	N	066980	500	259 억	608258	N	N	N	N
73	20250218	090617	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1645	25	2	1.54	171162	104	0.12	1647	1647	1645	2105	1134	1620	1645.79	1.17	-6	1662	1640	1620	1598	1578	1652	1610	260	485	500	1000	1	1	51935125	854	91.39	0.63	12	0.00	18.00	2605.00	3970	20240315	-58.56	1520	20250205	8.22	1926	-14.59	20250206	1520	8.22	20250205	3970	-58.56	20240315	1520	8.22	20250205	0.73	N	066980	500	259 억	608258	N	N	N	N
74	20250217	160616	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1620	11	2	0.68	140687883	87326	112.03	1611	1642	1600	2090	1127	1609	1611.07	1.12	26849	1671	1639	1624	1592	1577	1632	1585	260	481	500	990	1	1	51935125	841	90.00	0.62	12	0.17	18.00	2605.00	3970	20240315	-59.19	1520	20250205	6.58	1926	-15.89	20250206	1520	6.58	20250205	3970	-59.19	20240315	1520	6.58	20250205	0.73	N	066980	500	259 억	581409	N	N	N	N
75	20250217	150614	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1625	16	2	0.99	138573994	86022	110.36	1611	1642	1600	2090	1127	1609	1610.91	1.12	26560	1671	1639	1624	1592	1577	1632	1585	260	481	500	990	1	1	51935125	844	90.28	0.62	12	0.17	18.00	2605.00	3970	20240315	-59.07	1520	20250205	6.91	1926	-15.63	20250206	1520	6.91	20250205	3970	-59.07	20240315	1520	6.91	20250205	0.73	N	066980	500	259 억	581409	N	N	N	N
76	20250217	140614	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1626	17	2	1.06	135966454	84416	108.30	1611	1642	1600	2090	1127	1609	1610.67	1.12	26289	1671	1639	1624	1592	1577	1632	1585	260	481	500	990	1	1	51935125	844	90.33	0.62	12	0.16	18.00	2605.00	3970	20240315	-59.04	1520	20250205	6.97	1926	-15.58	20250206	1520	6.97	20250205	3970	-59.04	20240315	1520	6.97	20250205	0.73	N	066980	500	259 억	581409	N	N	N	N
77	20250217	130616	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1614	5	2	0.31	119015460	73975	94.90	1611	1642	1600	2090	1127	1609	1608.86	1.12	24277	1671	1639	1624	1592	1577	1632	1585	260	481	500	990	1	1	51935125	838	89.67	0.62	12	0.14	18.00	2605.00	3970	20240315	-59.35	1520	20250205	6.18	1926	-16.20	20250206	1520	6.18	20250205	3970	-59.35	20240315	1520	6.18	20250205	0.73	N	066980	500	259 억	581409	N	N	N	N
78	20250217	120616	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1618	9	2	0.56	107700806	66954	85.89	1611	1642	1600	2090	1127	1609	1608.58	1.12	19826	1671	1639	1624	1592	1577	1632	1585	260	481	500	990	1	1	51935125	840	89.89	0.62	12	0.13	18.00	2605.00	3970	20240315	-59.24	1520	20250205	6.45	1926	-15.99	20250206	1520	6.45	20250205	3970	-59.24	20240315	1520	6.45	20250205	0.73	N	066980	500	259 억	581409	N	N	N	N
79	20250217	110616	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1611	2	2	0.12	86158179	53651	68.83	1611	1642	1600	2090	1127	1609	1605.90	1.12	19415	1671	1639	1624	1592	1577	1632	1585	260	481	500	990	1	1	51935125	837	89.50	0.62	12	0.10	18.00	2605.00	3970	20240315	-59.42	1520	20250205	5.99	1926	-16.36	20250206	1520	5.99	20250205	3970	-59.42	20240315	1520	5.99	20250205	0.73	N	066980	500	259 억	581409	N	N	N	N
80	20250217	100613	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1620	11	2	0.68	40929885	25473	32.68	1611	1642	1600	2090	1127	1609	1606.79	1.12	1802	1671	1639	1624	1592	1577	1632	1585	260	481	500	990	1	1	51935125	841	90.00	0.62	12	0.05	18.00	2605.00	3970	20240315	-59.19	1520	20250205	6.58	1926	-15.89	20250206	1520	6.58	20250205	3970	-59.19	20240315	1520	6.58	20250205	0.73	N	066980	500	259 억	581409	N	N	N	N
81	20250217	090615	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1635	26	2	1.62	6634791	4117	5.28	1611	1642	1611	2090	1127	1609	1611.56	1.12	201	1671	1639	1624	1592	1577	1632	1585	260	481	500	990	1	1	51935125	849	90.83	0.63	12	0.01	18.00	2605.00	3970	20240315	-58.82	1520	20250205	7.57	1926	-15.11	20250206	1520	7.57	20250205	3970	-58.82	20240315	1520	7.57	20250205	0.73	N	066980	500	259 억	581409	N	N	N	N
82	20250214	160612	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1609	-8	5	-0.49	125379370	77483	105.97	1618	1656	1609	2100	1132	1617	1618.36	1.14	-10506	1719	1668	1629	1578	1539	1648	1558	260	483	500	1000	1	1	51935125	836	89.39	0.62	12	0.15	18.00	2605.00	3970	20240315	-59.47	1520	20250205	5.86	1926	-16.46	20250206	1520	5.86	20250205	3970	-59.47	20240315	1520	5.86	20250205	0.71	N	066980	500	259 억	591883	N	N	N	N
83	20250214	150610	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1620	3	2	0.19	91665824	56556	77.35	1618	1656	1610	2100	1132	1617	1620.80	1.14	-8545	1719	1668	1629	1578	1539	1648	1558	260	483	500	1000	1	1	51935125	841	90.00	0.62	12	0.11	18.00	2605.00	3970	20240315	-59.19	1520	20250205	6.58	1926	-15.89	20250206	1520	6.58	20250205	3970	-59.19	20240315	1520	6.58	20250205	0.71	N	066980	500	259 억	591883	N	N	N	N
84	20250214	140611	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1626	9	2	0.56	82561682	50938	69.67	1618	1656	1610	2100	1132	1617	1620.83	1.14	-4261	1719	1668	1629	1578	1539	1648	1558	260	483	500	1000	1	1	51935125	844	90.33	0.62	12	0.10	18.00	2605.00	3970	20240315	-59.04	1520	20250205	6.97	1926	-15.58	20250206	1520	6.97	20250205	3970	-59.04	20240315	1520	6.97	20250205	0.71	N	066980	500	259 억	591883	N	N	N	N
85	20250214	130614	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1623	6	2	0.37	70983734	43821	59.93	1618	1656	1610	2100	1132	1617	1619.86	1.14	-8616	1719	1668	1629	1578	1539	1648	1558	260	483	500	1000	1	1	51935125	843	90.17	0.62	12	0.08	18.00	2605.00	3970	20240315	-59.12	1520	20250205	6.78	1926	-15.73	20250206	1520	6.78	20250205	3970	-59.12	20240315	1520	6.78	20250205	0.71	N	066980	500	259 억	591883	N	N	N	N
86	20250214	120611	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1624	7	2	0.43	64622970	39900	54.57	1618	1656	1610	2100	1132	1617	1619.62	1.14	-10713	1719	1668	1629	1578	1539	1648	1558	260	483	500	1000	1	1	51935125	843	90.22	0.62	12	0.08	18.00	2605.00	3970	20240315	-59.09	1520	20250205	6.84	1926	-15.68	20250206	1520	6.84	20250205	3970	-59.09	20240315	1520	6.84	20250205	0.71	N	066980	500	259 억	591883	N	N	N	N
87	20250214	110609	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1624	7	2	0.43	60027688	37065	50.69	1618	1656	1610	2100	1132	1617	1619.52	1.14	-12075	1719	1668	1629	1578	1539	1648	1558	260	483	500	1000	1	1	51935125	843	90.22	0.62	12	0.07	18.00	2605.00	3970	20240315	-59.09	1520	20250205	6.84	1926	-15.68	20250206	1520	6.84	20250205	3970	-59.09	20240315	1520	6.84	20250205	0.71	N	066980	500	259 억	591883	N	N	N	N
88	20250214	100610	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1620	3	2	0.19	37312339	22980	31.43	1618	1656	1614	2100	1132	1617	1623.69	1.14	-15605	1719	1668	1629	1578	1539	1648	1558	260	483	500	1000	1	1	51935125	841	90.00	0.62	12	0.04	18.00	2605.00	3970	20240315	-59.19	1520	20250205	6.58	1926	-15.89	20250206	1520	6.58	20250205	3970	-59.19	20240315	1520	6.58	20250205	0.71	N	066980	500	259 억	591883	N	N	N	N
89	20250214	090613	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1621	4	2	0.25	1134447	700	0.96	1618	1633	1618	2100	1132	1617	1620.64	1.14	4	1719	1668	1629	1578	1539	1648	1558	260	483	500	1000	1	1	51935125	842	90.06	0.62	12	0.00	18.00	2605.00	3970	20240315	-59.17	1520	20250205	6.64	1926	-15.84	20250206	1520	6.64	20250205	3970	-59.17	20240315	1520	6.64	20250205	0.71	N	066980	500	259 억	591883	N	N	N	N
90	20250213	160606	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1617	-23	5	-1.40	117196353	72324	95.43	1680	1680	1590	2130	1148	1640	1620.48	1.15	-6820	1670	1655	1630	1615	1590	1662	1622	260	490	500	1010	1	1	51935125	840	89.83	0.62	12	0.14	18.00	2605.00	3970	20240315	-59.27	1520	20250205	6.38	1926	-16.04	20250206	1520	6.38	20250205	3970	-59.27	20240315	1520	6.38	20250205	0.72	N	066980	500	259 억	598703	N	N	N	N
91	20250213	150606	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1620	-20	5	-1.22	83187548	51329	67.73	1680	1680	1590	2130	1148	1640	1620.67	1.15	-4436	1670	1655	1630	1615	1590	1662	1622	260	490	500	1010	1	1	51935125	841	90.00	0.62	12	0.10	18.00	2605.00	3970	20240315	-59.19	1520	20250205	6.58	1926	-15.89	20250206	1520	6.58	20250205	3970	-59.19	20240315	1520	6.58	20250205	0.72	N	066980	500	259 억	598703	N	N	N	N
92	20250213	140605	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1620	-20	5	-1.22	74363338	45883	60.54	1680	1680	1590	2130	1148	1640	1620.72	1.15	-2089	1670	1655	1630	1615	1590	1662	1622	260	490	500	1010	1	1	51935125	841	90.00	0.62	12	0.09	18.00	2605.00	3970	20240315	-59.19	1520	20250205	6.58	1926	-15.89	20250206	1520	6.58	20250205	3970	-59.19	20240315	1520	6.58	20250205	0.72	N	066980	500	259 억	598703	N	N	N	N
93	20250213	130605	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1620	-20	5	-1.22	62607013	38629	50.97	1680	1680	1590	2130	1148	1640	1620.73	1.15	-1272	1670	1655	1630	1615	1590	1662	1622	260	490	500	1010	1	1	51935125	841	90.00	0.62	12	0.07	18.00	2605.00	3970	20240315	-59.19	1520	20250205	6.58	1926	-15.89	20250206	1520	6.58	20250205	3970	-59.19	20240315	1520	6.58	20250205	0.72	N	066980	500	259 억	598703	N	N	N	N
94	20250213	120606	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1627	-13	5	-0.79	52022918	32102	42.36	1680	1680	1590	2130	1148	1640	1620.55	1.15	2314	1670	1655	1630	1615	1590	1662	1622	260	490	500	1010	1	1	51935125	845	90.39	0.62	12	0.06	18.00	2605.00	3970	20240315	-59.02	1520	20250205	7.04	1926	-15.52	20250206	1520	7.04	20250205	3970	-59.02	20240315	1520	7.04	20250205	0.72	N	066980	500	259 억	598703	N	N	N	N
95	20250213	110603	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1623	-17	5	-1.04	49322428	30437	40.16	1680	1680	1590	2130	1148	1640	1620.48	1.15	2470	1670	1655	1630	1615	1590	1662	1622	260	490	500	1010	1	1	51935125	843	90.17	0.62	12	0.06	18.00	2605.00	3970	20240315	-59.12	1520	20250205	6.78	1926	-15.73	20250206	1520	6.78	20250205	3970	-59.12	20240315	1520	6.78	20250205	0.72	N	066980	500	259 억	598703	N	N	N	N
96	20250213	100607	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1626	-14	5	-0.85	43847400	27065	35.71	1680	1680	1590	2130	1148	1640	1620.08	1.15	2963	1670	1655	1630	1615	1590	1662	1622	260	490	500	1010	1	1	51935125	844	90.33	0.62	12	0.05	18.00	2605.00	3970	20240315	-59.04	1520	20250205	6.97	1926	-15.58	20250206	1520	6.97	20250205	3970	-59.04	20240315	1520	6.97	20250205	0.72	N	066980	500	259 억	598703	N	N	N	N
97	20250213	090603	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1645	5	2	0.30	8138535	5027	6.63	1680	1680	1590	2130	1148	1640	1618.96	1.15	792	1670	1655	1630	1615	1590	1662	1622	260	490	500	1010	1	1	51935125	854	91.39	0.63	12	0.01	18.00	2605.00	3970	20240315	-58.56	1520	20250205	8.22	1926	-14.59	20250206	1520	8.22	20250205	3970	-58.56	20240315	1520	8.22	20250205	0.72	N	066980	500	259 억	598703	N	N	N	N
98	20250212	160601	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1640	2	2	0.12	122559095	75668	73.27	1635	1645	1605	2125	1147	1638	1619.70	1.18	-12616	1684	1661	1648	1625	1612	1654	1618	260	487	500	1010	1	1	51935125	852	91.11	0.63	12	0.15	18.00	2605.00	3970	20240315	-58.69	1520	20250205	7.89	1926	-14.85	20250206	1520	7.89	20250205	3970	-58.69	20240315	1520	7.89	20250205	0.73	N	066980	500	259 억	611319	N	N	N	N
99	20250212	150602	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1640	2	2	0.12	119386159	73732	71.40	1635	1645	1605	2125	1147	1638	1619.19	1.18	-12172	1684	1661	1648	1625	1612	1654	1618	260	487	500	1010	1	1	51935125	852	91.11	0.63	12	0.14	18.00	2605.00	3970	20240315	-58.69	1520	20250205	7.89	1926	-14.85	20250206	1520	7.89	20250205	3970	-58.69	20240315	1520	7.89	20250205	0.73	N	066980	500	259 억	611319	N	N	N	N
100	20250212	140602	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1616	-22	5	-1.34	80027239	49561	47.99	1635	1636	1605	2125	1147	1638	1614.72	1.18	-4335	1684	1661	1648	1625	1612	1654	1618	260	487	500	1010	1	1	51935125	839	89.78	0.62	12	0.10	18.00	2605.00	3970	20240315	-59.29	1520	20250205	6.32	1926	-16.10	20250206	1520	6.32	20250205	3970	-59.29	20240315	1520	6.32	20250205	0.73	N	066980	500	259 억	611319	N	N	N	N
101	20250212	130604	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1619	-19	5	-1.16	60597646	37546	36.36	1635	1636	1605	2125	1147	1638	1613.96	1.18	764	1684	1661	1648	1625	1612	1654	1618	260	487	500	1010	1	1	51935125	841	89.94	0.62	12	0.07	18.00	2605.00	3970	20240315	-59.22	1520	20250205	6.51	1926	-15.94	20250206	1520	6.51	20250205	3970	-59.22	20240315	1520	6.51	20250205	0.73	N	066980	500	259 억	611319	N	N	N	N
102	20250212	120602	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1623	-15	5	-0.92	57551277	35666	34.54	1635	1636	1605	2125	1147	1638	1613.62	1.18	991	1684	1661	1648	1625	1612	1654	1618	260	487	500	1010	1	1	51935125	843	90.17	0.62	12	0.07	18.00	2605.00	3970	20240315	-59.12	1520	20250205	6.78	1926	-15.73	20250206	1520	6.78	20250205	3970	-59.12	20240315	1520	6.78	20250205	0.73	N	066980	500	259 억	611319	N	N	N	N
103	20250212	110600	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1613	-25	5	-1.53	54668540	33887	32.81	1635	1636	1605	2125	1147	1638	1613.26	1.18	1317	1684	1661	1648	1625	1612	1654	1618	260	487	500	1010	1	1	51935125	838	89.61	0.62	12	0.07	18.00	2605.00	3970	20240315	-59.37	1520	20250205	6.12	1926	-16.25	20250206	1520	6.12	20250205	3970	-59.37	20240315	1520	6.12	20250205	0.73	N	066980	500	259 억	611319	N	N	N	N
104	20250212	100601	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1616	-22	5	-1.34	49689787	30803	29.83	1635	1636	1605	2125	1147	1638	1613.15	1.18	1380	1684	1661	1648	1625	1612	1654	1618	260	487	500	1010	1	1	51935125	839	89.78	0.62	12	0.06	18.00	2605.00	3970	20240315	-59.29	1520	20250205	6.32	1926	-16.10	20250206	1520	6.32	20250205	3970	-59.29	20240315	1520	6.32	20250205	0.73	N	066980	500	259 억	611319	N	N	N	N
105	20250212	090605	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1635	-3	5	-0.18	17310090	10734	10.39	1635	1636	1605	2125	1147	1638	1612.64	1.18	1365	1684	1661	1648	1625	1612	1654	1618	260	487	500	1010	1	1	51935125	849	90.83	0.63	12	0.02	18.00	2605.00	3970	20240315	-58.82	1520	20250205	7.57	1926	-15.11	20250206	1520	7.57	20250205	3970	-58.82	20240315	1520	7.57	20250205	0.73	N	066980	500	259 억	611319	N	N	N	N
106	20250211	160603	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1638	-7	5	-0.43	167280665	101270	49.76	1647	1671	1635	2135	1152	1645	1651.83	1.21	-14517	1694	1669	1637	1612	1580	1682	1625	260	490	500	1010	1	1	51935125	851	91.00	0.63	12	0.19	18.00	2605.00	3970	20240315	-58.74	1520	20250205	7.76	1926	-14.95	20250206	1520	7.76	20250205	3970	-58.74	20240315	1520	7.76	20250205	0.74	N	066980	500	259 억	625836	N	N	N	N
107	20250211	150602	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1641	-4	5	-0.24	165697049	100304	49.29	1647	1671	1635	2135	1152	1645	1651.95	1.21	-14511	1694	1669	1637	1612	1580	1682	1625	260	490	500	1010	1	1	51935125	852	91.17	0.63	12	0.19	18.00	2605.00	3970	20240315	-58.66	1520	20250205	7.96	1926	-14.80	20250206	1520	7.96	20250205	3970	-58.66	20240315	1520	7.96	20250205	0.74	N	066980	500	259 억	625836	N	N	N	N
108	20250211	140603	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1654	9	2	0.55	135652591	82001	40.29	1647	1671	1640	2135	1152	1645	1654.28	1.21	-14501	1694	1669	1637	1612	1580	1682	1625	260	490	500	1010	1	1	51935125	859	91.89	0.63	12	0.16	18.00	2605.00	3970	20240315	-58.34	1520	20250205	8.82	1926	-14.12	20250206	1520	8.82	20250205	3970	-58.34	20240315	1520	8.82	20250205	0.74	N	066980	500	259 억	625836	N	N	N	N
109	20250211	130601	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1655	10	2	0.61	129707327	78413	38.53	1647	1671	1640	2135	1152	1645	1654.16	1.21	-13336	1694	1669	1637	1612	1580	1682	1625	260	490	500	1010	1	1	51935125	860	91.94	0.64	12	0.15	18.00	2605.00	3970	20240315	-58.31	1520	20250205	8.88	1926	-14.07	20250206	1520	8.88	20250205	3970	-58.31	20240315	1520	8.88	20250205	0.74	N	066980	500	259 억	625836	N	N	N	N
110	20250211	120601	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1653	8	2	0.49	109297896	66157	32.51	1647	1671	1640	2135	1152	1645	1652.10	1.21	-10662	1694	1669	1637	1612	1580	1682	1625	260	490	500	1010	1	1	51935125	858	91.83	0.63	12	0.13	18.00	2605.00	3970	20240315	-58.36	1520	20250205	8.75	1926	-14.17	20250206	1520	8.75	20250205	3970	-58.36	20240315	1520	8.75	20250205	0.74	N	066980	500	259 억	625836	N	N	N	N
111	20250211	110602	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1640	-5	5	-0.30	50856343	30682	15.08	1647	1671	1640	2135	1152	1645	1657.53	1.21	-561	1694	1669	1637	1612	1580	1682	1625	260	490	500	1010	1	1	51935125	852	91.11	0.63	12	0.06	18.00	2605.00	3970	20240315	-58.69	1520	20250205	7.89	1926	-14.85	20250206	1520	7.89	20250205	3970	-58.69	20240315	1520	7.89	20250205	0.74	N	066980	500	259 억	625836	N	N	N	N
112	20250211	100603	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1653	8	2	0.49	31085504	18667	9.17	1647	1671	1647	2135	1152	1645	1665.27	1.21	-2173	1694	1669	1637	1612	1580	1682	1625	260	490	500	1010	1	1	51935125	858	91.83	0.63	12	0.04	18.00	2605.00	3970	20240315	-58.36	1520	20250205	8.75	1926	-14.17	20250206	1520	8.75	20250205	3970	-58.36	20240315	1520	8.75	20250205	0.74	N	066980	500	259 억	625836	N	N	N	N
113	20250211	090605	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1670	25	2	1.52	13518215	8117	3.99	1647	1670	1647	2135	1152	1645	1665.42	1.21	774	1694	1669	1637	1612	1580	1682	1625	260	490	500	1010	1	1	51935125	867	92.78	0.64	12	0.02	18.00	2605.00	3970	20240315	-57.93	1520	20250205	9.87	1926	-13.29	20250206	1520	9.87	20250205	3970	-57.93	20240315	1520	9.87	20250205	0.74	N	066980	500	259 억	625836	N	N	N	N
114	20250210	160559	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1645	37	2	2.30	332410557	203120	121.28	1607	1662	1605	2090	1126	1608	1636.52	1.04	83121	1668	1638	1619	1589	1570	1628	1579	260	482	500	990	1	1	51935125	854	91.39	0.63	12	0.39	18.00	2605.00	3970	20240315	-58.56	1520	20250205	8.22	1926	-14.59	20250206	1520	8.22	20250205	3970	-58.56	20240315	1520	8.22	20250205	0.84	N	066980	500	259 억	542665	N	N	N	N
115	20250210	150558	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1659	51	2	3.17	310479323	189805	113.33	1607	1662	1605	2090	1126	1608	1635.78	1.04	81919	1668	1638	1619	1589	1570	1628	1579	260	482	500	990	1	1	51935125	862	92.17	0.64	12	0.37	18.00	2605.00	3970	20240315	-58.21	1520	20250205	9.14	1926	-13.86	20250206	1520	9.14	20250205	3970	-58.21	20240315	1520	9.14	20250205	0.84	N	066980	500	259 억	542665	N	N	N	N
116	20250210	140558	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1656	48	2	2.99	285857479	174911	104.44	1607	1662	1605	2090	1126	1608	1634.30	1.04	78145	1668	1638	1619	1589	1570	1628	1579	260	482	500	990	1	1	51935125	860	92.00	0.64	12	0.34	18.00	2605.00	3970	20240315	-58.29	1520	20250205	8.95	1926	-14.02	20250206	1520	8.95	20250205	3970	-58.29	20240315	1520	8.95	20250205	0.84	N	066980	500	259 억	542665	N	N	N	N
117	20250210	130559	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1659	51	2	3.17	270853533	165849	99.03	1607	1662	1605	2090	1126	1608	1633.13	1.04	73717	1668	1638	1619	1589	1570	1628	1579	260	482	500	990	1	1	51935125	862	92.17	0.64	12	0.32	18.00	2605.00	3970	20240315	-58.21	1520	20250205	9.14	1926	-13.86	20250206	1520	9.14	20250205	3970	-58.21	20240315	1520	9.14	20250205	0.84	N	066980	500	259 억	542665	N	N	N	N
118	20250210	120557	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1650	42	2	2.61	234033835	143607	85.75	1607	1662	1605	2090	1126	1608	1629.68	1.04	67479	1668	1638	1619	1589	1570	1628	1579	260	482	500	990	1	1	51935125	857	91.67	0.63	12	0.28	18.00	2605.00	3970	20240315	-58.44	1520	20250205	8.55	1926	-14.33	20250206	1520	8.55	20250205	3970	-58.44	20240315	1520	8.55	20250205	0.84	N	066980	500	259 억	542665	N	N	N	N
119	20250210	110555	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1636	28	2	1.74	145366159	89895	53.68	1607	1640	1605	2090	1126	1608	1617.07	1.04	56994	1668	1638	1619	1589	1570	1628	1579	260	482	500	990	1	1	51935125	850	90.89	0.63	12	0.17	18.00	2605.00	3970	20240315	-58.79	1520	20250205	7.63	1926	-15.06	20250206	1520	7.63	20250205	3970	-58.79	20240315	1520	7.63	20250205	0.84	N	066980	500	259 억	542665	N	N	N	N
120	20250210	100554	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1618	10	2	0.62	49573668	30774	18.38	1607	1620	1605	2090	1126	1608	1610.89	1.04	9611	1668	1638	1619	1589	1570	1628	1579	260	482	500	990	1	1	51935125	840	89.89	0.62	12	0.06	18.00	2605.00	3970	20240315	-59.24	1520	20250205	6.45	1926	-15.99	20250206	1520	6.45	20250205	3970	-59.24	20240315	1520	6.45	20250205	0.84	N	066980	500	259 억	542665	N	N	N	N
121	20250210	090552	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1616	8	2	0.50	4288795	2669	1.59	1607	1620	1605	2090	1126	1608	1606.89	1.04	166	1668	1638	1619	1589	1570	1628	1579	260	482	500	990	1	1	51935125	839	89.78	0.62	12	0.01	18.00	2605.00	3970	20240315	-59.29	1520	20250205	6.32	1926	-16.10	20250206	1520	6.32	20250205	3970	-59.29	20240315	1520	6.32	20250205	0.84	N	066980	500	259 억	542665	N	N	N	N
122	20250207	160549	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1608	-12	5	-0.74	265921261	164686	12.14	1621	1649	1600	2105	1134	1620	1614.72	1.01	18131	2028	1824	1722	1518	1416	1773	1467	260	485	500	1000	1	1	51935125	835	89.33	0.62	12	0.32	18.00	2605.00	3970	20240315	-59.50	1520	20250205	5.79	1926	-16.51	20250206	1520	5.79	20250205	3970	-59.50	20240315	1520	5.79	20250205	0.72	N	066980	500	259 억	524534	N	N	N	N
123	20250207	150551	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1612	-8	5	-0.49	250156336	154893	11.42	1621	1649	1600	2105	1134	1620	1615.03	1.01	19701	2028	1824	1722	1518	1416	1773	1467	260	485	500	1000	1	1	51935125	837	89.56	0.62	12	0.30	18.00	2605.00	3970	20240315	-59.40	1520	20250205	6.05	1926	-16.30	20250206	1520	6.05	20250205	3970	-59.40	20240315	1520	6.05	20250205	0.72	N	066980	500	259 억	524534	N	N	N	N
124	20250207	140549	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1609	-11	5	-0.68	217148609	134399	9.91	1621	1649	1600	2105	1134	1620	1615.70	1.01	11513	2028	1824	1722	1518	1416	1773	1467	260	485	500	1000	1	1	51935125	836	89.39	0.62	12	0.26	18.00	2605.00	3970	20240315	-59.47	1520	20250205	5.86	1926	-16.46	20250206	1520	5.86	20250205	3970	-59.47	20240315	1520	5.86	20250205	0.72	N	066980	500	259 억	524534	N	N	N	N
125	20250207	130549	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1644	24	2	1.48	195875999	121302	8.95	1621	1649	1600	2105	1134	1620	1614.78	1.01	14409	2028	1824	1722	1518	1416	1773	1467	260	485	500	1000	1	1	51935125	854	91.33	0.63	12	0.23	18.00	2605.00	3970	20240315	-58.59	1520	20250205	8.16	1926	-14.64	20250206	1520	8.16	20250205	3970	-58.59	20240315	1520	8.16	20250205	0.72	N	066980	500	259 억	524534	N	N	N	N
126	20250207	120549	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1638	18	2	1.11	188850962	117022	8.63	1621	1649	1600	2105	1134	1620	1613.81	1.01	14156	2028	1824	1722	1518	1416	1773	1467	260	485	500	1000	1	1	51935125	851	91.00	0.63	12	0.23	18.00	2605.00	3970	20240315	-58.74	1520	20250205	7.76	1926	-14.95	20250206	1520	7.76	20250205	3970	-58.74	20240315	1520	7.76	20250205	0.72	N	066980	500	259 억	524534	N	N	N	N
127	20250207	110547	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1618	-2	5	-0.12	163249540	101285	7.47	1621	1631	1600	2105	1134	1620	1611.78	1.01	13568	2028	1824	1722	1518	1416	1773	1467	260	485	500	1000	1	1	51935125	840	89.89	0.62	12	0.20	18.00	2605.00	3970	20240315	-59.24	1520	20250205	6.45	1926	-15.99	20250206	1520	6.45	20250205	3970	-59.24	20240315	1520	6.45	20250205	0.72	N	066980	500	259 억	524534	N	N	N	N
128	20250207	100548	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1609	-11	5	-0.68	137616355	85395	6.30	1621	1631	1600	2105	1134	1620	1611.53	1.01	16906	2028	1824	1722	1518	1416	1773	1467	260	485	500	1000	1	1	51935125	836	89.39	0.62	12	0.16	18.00	2605.00	3970	20240315	-59.47	1520	20250205	5.86	1926	-16.46	20250206	1520	5.86	20250205	3970	-59.47	20240315	1520	5.86	20250205	0.72	N	066980	500	259 억	524534	N	N	N	N
129	20250207	090551	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1629	9	2	0.56	23217017	14318	1.06	1621	1629	1617	2105	1134	1620	1621.53	1.01	2896	2028	1824	1722	1518	1416	1773	1467	260	485	500	1000	1	1	51935125	846	90.50	0.63	12	0.03	18.00	2605.00	3970	20240315	-58.97	1520	20250205	7.17	1926	-15.42	20250206	1520	7.17	20250205	3970	-58.97	20240315	1520	7.17	20250205	0.72	N	066980	500	259 억	524534	N	N	N	N
130	20250206	160535	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1620	28	2	1.76	2311311412	1340792	268.33	1751	1926	1620	2065	1115	1592	1723.85	1.38	-193553	1644	1618	1569	1543	1494	1631	1556	260	473	500	980	1	1	51935125	841	90.00	0.62	12	2.58	18.00	2605.00	3970	20240315	-59.19	1520	20250205	6.58	1926	-15.89	20250206	1520	6.58	20250205	3970	-59.19	20240315	1520	6.58	20250205	0.71	N	066980	500	259 억	717031	N	N	N	N
131	20250206	150537	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1641	49	2	3.08	2272162369	1316728	263.51	1751	1926	1623	2065	1115	1592	1725.61	1.38	-191578	1644	1618	1569	1543	1494	1631	1556	260	473	500	980	1	1	51935125	852	91.17	0.63	12	2.54	18.00	2605.00	3970	20240315	-58.66	1520	20250205	7.96	1926	-14.80	20250206	1520	7.96	20250205	3970	-58.66	20240315	1520	7.96	20250205	0.71	N	066980	500	259 억	717031	N	N	N	N
132	20250206	140539	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1630	38	2	2.39	2222374867	1286123	257.39	1751	1926	1628	2065	1115	1592	1727.96	1.38	-189662	1644	1618	1569	1543	1494	1631	1556	260	473	500	980	1	1	51935125	847	90.56	0.63	12	2.48	18.00	2605.00	3970	20240315	-58.94	1520	20250205	7.24	1926	-15.37	20250206	1520	7.24	20250205	3970	-58.94	20240315	1520	7.24	20250205	0.71	N	066980	500	259 억	717031	N	N	N	N
133	20250206	130537	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1646	54	2	3.39	2182642669	1261830	252.53	1751	1926	1639	2065	1115	1592	1729.74	1.38	-185776	1644	1618	1569	1543	1494	1631	1556	260	473	500	980	1	1	51935125	855	91.44	0.63	12	2.43	18.00	2605.00	3970	20240315	-58.54	1520	20250205	8.29	1926	-14.54	20250206	1520	8.29	20250205	3970	-58.54	20240315	1520	8.29	20250205	0.71	N	066980	500	259 억	717031	N	N	N	N
134	20250206	120535	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1650	58	2	3.64	2144994164	1238932	247.95	1751	1926	1639	2065	1115	1592	1731.33	1.38	-186606	1644	1618	1569	1543	1494	1631	1556	260	473	500	980	1	1	51935125	857	91.67	0.63	12	2.39	18.00	2605.00	3970	20240315	-58.44	1520	20250205	8.55	1926	-14.33	20250206	1520	8.55	20250205	3970	-58.44	20240315	1520	8.55	20250205	0.71	N	066980	500	259 억	717031	N	N	N	N
135	20250206	110529	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1654	62	2	3.89	2103267187	1213644	242.88	1751	1926	1639	2065	1115	1592	1733.02	1.38	-185492	1644	1618	1569	1543	1494	1631	1556	260	473	500	980	1	1	51935125	859	91.89	0.63	12	2.34	18.00	2605.00	3970	20240315	-58.34	1520	20250205	8.82	1926	-14.12	20250206	1520	8.82	20250205	3970	-58.34	20240315	1520	8.82	20250205	0.71	N	066980	500	259 억	717031	N	N	N	N
136	20250206	100532	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1669	77	2	4.84	1924501174	1105228	221.19	1751	1926	1655	2065	1115	1592	1741.27	1.38	-168835	1644	1618	1569	1543	1494	1631	1556	260	473	500	980	1	1	51935125	867	92.72	0.64	12	2.13	18.00	2605.00	3970	20240315	-57.96	1520	20250205	9.80	1926	-13.34	20250206	1520	9.80	20250205	3970	-57.96	20240315	1520	9.80	20250205	0.71	N	066980	500	259 억	717031	N	N	N	N
137	20250206	090538	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1718	126	2	7.91	1160208634	650785	130.24	1751	1926	1699	2065	1115	1592	1782.78	1.38	-50205	1644	1618	1569	1543	1494	1631	1556	260	473	500	980	1	1	51935125	892	95.44	0.66	12	1.25	18.00	2605.00	3970	20240315	-56.73	1520	20250205	13.03	1926	-10.80	20250206	1520	13.03	20250205	3970	-56.73	20240315	1520	13.03	20250205	0.71	N	066980	500	259 억	717031	N	N	N	N
138	20250205	160530	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1592	33	2	2.12	456794116	293083	404.15	1559	1595	1520	2025	1092	1559	1558.12	1.24	76285	1611	1584	1560	1533	1509	1573	1522	260	466	500	960	1	1	51935125	827	88.44	0.61	12	0.56	18.00	2605.00	3970	20240315	-59.90	1520	20250205	4.74	1800	-11.56	20250107	1520	4.74	20250205	3970	-59.90	20240315	1520	4.74	20250205	0.73	N	066980	500	259 억	641778	N	N	N	N
139	20250205	150533	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1584	25	2	1.60	421809511	271082	373.81	1559	1595	1520	2025	1092	1559	1556.02	1.24	71222	1611	1584	1560	1533	1509	1573	1522	260	466	500	960	1	1	51935125	823	88.00	0.61	12	0.52	18.00	2605.00	3970	20240315	-60.10	1520	20250205	4.21	1800	-12.00	20250107	1520	4.21	20250205	3970	-60.10	20240315	1520	4.21	20250205	0.73	N	066980	500	259 억	641778	N	N	N	N
140	20250205	140533	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1583	24	2	1.54	408695489	262784	362.37	1559	1595	1520	2025	1092	1559	1555.25	1.24	67781	1611	1584	1560	1533	1509	1573	1522	260	466	500	960	1	1	51935125	822	87.94	0.61	12	0.51	18.00	2605.00	3970	20240315	-60.13	1520	20250205	4.14	1800	-12.06	20250107	1520	4.14	20250205	3970	-60.13	20240315	1520	4.14	20250205	0.73	N	066980	500	259 억	641778	N	N	N	N
141	20250205	130532	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1574	15	2	0.96	377893479	243234	335.41	1559	1595	1520	2025	1092	1559	1553.62	1.24	61577	1611	1584	1560	1533	1509	1573	1522	260	466	500	960	1	1	51935125	817	87.44	0.60	12	0.47	18.00	2605.00	3970	20240315	-60.35	1520	20250205	3.55	1800	-12.56	20250107	1520	3.55	20250205	3970	-60.35	20240315	1520	3.55	20250205	0.73	N	066980	500	259 억	641778	N	N	N	N
142	20250205	120532	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1577	18	2	1.15	327872166	211587	291.77	1559	1595	1520	2025	1092	1559	1549.59	1.24	39622	1611	1584	1560	1533	1509	1573	1522	260	466	500	960	1	1	51935125	819	87.61	0.61	12	0.41	18.00	2605.00	3970	20240315	-60.28	1520	20250205	3.75	1800	-12.39	20250107	1520	3.75	20250205	3970	-60.28	20240315	1520	3.75	20250205	0.73	N	066980	500	259 억	641778	N	N	N	N
143	20250205	110532	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1564	5	2	0.32	267759118	172861	238.37	1559	1595	1520	2025	1092	1559	1548.99	1.24	22975	1611	1584	1560	1533	1509	1573	1522	260	466	500	960	1	1	51935125	812	86.89	0.60	12	0.33	18.00	2605.00	3970	20240315	-60.60	1520	20250205	2.89	1800	-13.11	20250107	1520	2.89	20250205	3970	-60.60	20240315	1520	2.89	20250205	0.73	N	066980	500	259 억	641778	N	N	N	N
144	20250205	100536	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1550	-9	5	-0.58	154739934	100757	138.94	1559	1595	1520	2025	1092	1559	1535.77	1.24	22925	1611	1584	1560	1533	1509	1573	1522	260	466	500	960	1	1	51935125	805	86.11	0.60	12	0.19	18.00	2605.00	3970	20240315	-60.96	1520	20250205	1.97	1800	-13.89	20250107	1520	1.97	20250205	3970	-60.96	20240315	1520	1.97	20250205	0.73	N	066980	500	259 억	641778	N	N	N	N
145	20250205	090540	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1553	-6	5	-0.38	38081991	24850	34.27	1559	1595	1528	2025	1092	1559	1532.47	1.24	2717	1611	1584	1560	1533	1509	1573	1522	260	466	500	960	1	1	51935125	807	86.28	0.60	12	0.05	18.00	2605.00	3970	20240315	-60.88	1524	20241209	1.90	1800	-13.72	20250107	1528	1.64	20250205	3970	-60.88	20240315	1524	1.90	20241209	0.73	N	066980	500	259 억	641778	N	N	N	N
146	20250204	160527	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1559	23	2	1.50	113253018	72515	22.32	1570	1587	1536	1996	1076	1536	1561.79	1.20	18223	1728	1632	1581	1485	1434	1606	1459	260	460	500	950	1	1	51935125	810	86.61	0.60	12	0.14	18.00	2605.00	3970	20240315	-60.73	1524	20241209	2.30	1800	-13.39	20250107	1530	1.90	20250203	3970	-60.73	20240315	1524	2.30	20241209	0.70	N	066980	500	259 억	623513	N	N	N	N
147	20250204	150527	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1559	23	2	1.50	97340987	62244	19.16	1570	1587	1536	1996	1076	1536	1563.86	1.20	17794	1728	1632	1581	1485	1434	1606	1459	260	460	500	950	1	1	51935125	810	86.61	0.60	12	0.12	18.00	2605.00	3970	20240315	-60.73	1524	20241209	2.30	1800	-13.39	20250107	1530	1.90	20250203	3970	-60.73	20240315	1524	2.30	20241209	0.70	N	066980	500	259 억	623513	N	N	N	N
148	20250204	140526	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1563	27	2	1.76	86071639	54997	16.93	1570	1587	1536	1996	1076	1536	1565.02	1.20	14685	1728	1632	1581	1485	1434	1606	1459	260	460	500	950	1	1	51935125	812	86.83	0.60	12	0.11	18.00	2605.00	3970	20240315	-60.63	1524	20241209	2.56	1800	-13.17	20250107	1530	2.16	20250203	3970	-60.63	20240315	1524	2.56	20241209	0.70	N	066980	500	259 억	623513	N	N	N	N
149	20250204	130527	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1568	32	2	2.08	66093433	42253	13.01	1570	1587	1536	1996	1076	1536	1564.23	1.20	10244	1728	1632	1581	1485	1434	1606	1459	260	460	500	950	1	1	51935125	814	87.11	0.60	12	0.08	18.00	2605.00	3970	20240315	-60.50	1524	20241209	2.89	1800	-12.89	20250107	1530	2.48	20250203	3970	-60.50	20240315	1524	2.89	20241209	0.70	N	066980	500	259 억	623513	N	N	N	N
150	20250204	120532	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1562	26	2	1.69	58867895	37621	11.58	1570	1587	1536	1996	1076	1536	1564.76	1.20	9155	1728	1632	1581	1485	1434	1606	1459	260	460	500	950	1	1	51935125	811	86.78	0.60	12	0.07	18.00	2605.00	3970	20240315	-60.65	1524	20241209	2.49	1800	-13.22	20250107	1530	2.09	20250203	3970	-60.65	20240315	1524	2.49	20241209	0.70	N	066980	500	259 억	623513	N	N	N	N
151	20250204	110521	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1565	29	2	1.89	53580624	34239	10.54	1570	1587	1536	1996	1076	1536	1564.90	1.20	7773	1728	1632	1581	1485	1434	1606	1459	260	460	500	950	1	1	51935125	813	86.94	0.60	12	0.07	18.00	2605.00	3970	20240315	-60.58	1524	20241209	2.69	1800	-13.06	20250107	1530	2.29	20250203	3970	-60.58	20240315	1524	2.69	20241209	0.70	N	066980	500	259 억	623513	N	N	N	N
152	20250204	100525	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1582	46	2	2.99	26789770	17159	5.28	1570	1587	1536	1996	1076	1536	1561.27	1.20	10675	1728	1632	1581	1485	1434	1606	1459	260	460	500	950	1	1	51935125	822	87.89	0.61	12	0.03	18.00	2605.00	3970	20240315	-60.15	1524	20241209	3.81	1800	-12.11	20250107	1530	3.40	20250203	3970	-60.15	20240315	1524	3.81	20241209	0.70	N	066980	500	259 억	623513	N	N	N	N
153	20250204	090524	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1536	0	3	0.00	958280	622	0.19	1570	1570	1536	1996	1076	1536	1540.64	1.20	-70	1728	1632	1581	1485	1434	1606	1459	260	460	500	950	1	1	51935125	798	85.33	0.59	12	0.00	18.00	2605.00	3970	20240315	-61.31	1524	20241209	0.79	1800	-14.67	20250107	1530	0.39	20250203	3970	-61.31	20240315	1524	0.79	20241209	0.70	N	066980	500	259 억	623513	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History