KissMeData/365270/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7930	-420	5	-5.03	2314913440	286036	213.79	8210	8550	7790	10850	5850	8350	8093.67	1.91	29029	8623	8486	8313	8176	8003	8400	8090	69	2500	500	5840	10	1	13873968	1100	-9.49	2.62	12	2.06	-836.00	3021.00	21350	20240408	-62.86	4900	20240805	61.84	9100	-12.86	20250221	5830	36.02	20250116	21350	-62.86	20240408	4900	61.84	20240805	0.08	N	365270	500	69 억	264509	N	N	N	N
3	20250228	151317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8060	-290	5	-3.47	2099523790	258943	193.54	8210	8550	7790	10850	5850	8350	8108.05	1.91	22334	8623	8486	8313	8176	8003	8400	8090	69	2500	500	5840	10	1	13873968	1118	-9.64	2.67	12	1.87	-836.00	3021.00	21350	20240408	-62.25	4900	20240805	64.49	9100	-11.43	20250221	5830	38.25	20250116	21350	-62.25	20240408	4900	64.49	20240805	0.08	N	365270	500	69 억	264509	N	N	N	N
4	20250228	141318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8190	-160	5	-1.92	1034818430	126221	94.34	8210	8550	7790	10850	5850	8350	8198.46	1.91	-3987	8623	8486	8313	8176	8003	8400	8090	69	2500	500	5840	10	1	13873968	1136	-9.80	2.71	12	0.91	-836.00	3021.00	21350	20240408	-61.64	4900	20240805	67.14	9100	-10.00	20250221	5830	40.48	20250116	21350	-61.64	20240408	4900	67.14	20240805	0.08	N	365270	500	69 억	264509	N	N	N	N
5	20250228	131310	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8280	-70	5	-0.84	989229060	120701	90.22	8210	8550	7790	10850	5850	8350	8195.70	1.91	-3004	8623	8486	8313	8176	8003	8400	8090	69	2500	500	5840	10	1	13873968	1149	-9.90	2.74	12	0.87	-836.00	3021.00	21350	20240408	-61.22	4900	20240805	68.98	9100	-9.01	20250221	5830	42.02	20250116	21350	-61.22	20240408	4900	68.98	20240805	0.08	N	365270	500	69 억	264509	N	N	N	N
6	20250228	121304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8220	-130	5	-1.56	917004070	111926	83.66	8210	8550	7790	10850	5850	8350	8192.95	1.91	-2783	8623	8486	8313	8176	8003	8400	8090	69	2500	500	5840	10	1	13873968	1140	-9.83	2.72	12	0.81	-836.00	3021.00	21350	20240408	-61.50	4900	20240805	67.76	9100	-9.67	20250221	5830	40.99	20250116	21350	-61.50	20240408	4900	67.76	20240805	0.08	N	365270	500	69 억	264509	N	N	N	N
7	20250228	111309	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8250	-100	5	-1.20	854607580	104367	78.01	8210	8550	7790	10850	5850	8350	8188.48	1.91	-2338	8623	8486	8313	8176	8003	8400	8090	69	2500	500	5840	10	1	13873968	1145	-9.87	2.73	12	0.75	-836.00	3021.00	21350	20240408	-61.36	4900	20240805	68.37	9100	-9.34	20250221	5830	41.51	20250116	21350	-61.36	20240408	4900	68.37	20240805	0.08	N	365270	500	69 억	264509	N	N	N	N
8	20250228	101308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8390	40	2	0.48	756308590	92503	69.14	8210	8550	7790	10850	5850	8350	8176.04	1.91	-1349	8623	8486	8313	8176	8003	8400	8090	69	2500	500	5840	10	1	13873968	1164	-10.04	2.78	12	0.67	-836.00	3021.00	21350	20240408	-60.70	4900	20240805	71.22	9100	-7.80	20250221	5830	43.91	20250116	21350	-60.70	20240408	4900	71.22	20240805	0.08	N	365270	500	69 억	264509	N	N	N	N
9	20250228	091312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8100	-250	5	-2.99	392451930	48667	36.38	8210	8290	7790	10850	5850	8350	8064.03	1.91	8104	8623	8486	8313	8176	8003	8400	8090	69	2500	500	5840	10	1	13873968	1124	-9.69	2.68	12	0.35	-836.00	3021.00	21350	20240408	-62.06	4900	20240805	65.31	9100	-10.99	20250221	5830	38.94	20250116	21350	-62.06	20240408	4900	65.31	20240805	0.08	N	365270	500	69 억	264509	N	N	N	N
10	20250227	161255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8350	-120	5	-1.42	1100025770	133558	43.69	8450	8450	8140	11010	5930	8470	8236.31	1.95	-7198	9210	8840	8480	8110	7750	9025	8295	69	2540	500	5920	10	1	13873968	1158	-9.99	2.76	12	0.96	-836.00	3021.00	21350	20240408	-60.89	4900	20240805	70.41	9100	-8.24	20250221	5830	43.22	20250116	21350	-60.89	20240408	4900	70.41	20240805	0.08	N	365270	500	69 억	270802	N	N	N	N
11	20250227	151258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8300	-170	5	-2.01	1058210050	128532	42.04	8450	8450	8140	11010	5930	8470	8233.04	1.95	-6281	9210	8840	8480	8110	7750	9025	8295	69	2540	500	5920	10	1	13873968	1152	-9.93	2.75	12	0.93	-836.00	3021.00	21350	20240408	-61.12	4900	20240805	69.39	9100	-8.79	20250221	5830	42.37	20250116	21350	-61.12	20240408	4900	69.39	20240805	0.08	N	365270	500	69 억	270802	N	N	N	N
12	20250227	141259	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8240	-230	5	-2.72	945796320	114977	37.61	8450	8450	8140	11010	5930	8470	8225.95	1.95	-5672	9210	8840	8480	8110	7750	9025	8295	69	2540	500	5920	10	1	13873968	1143	-9.86	2.73	12	0.83	-836.00	3021.00	21350	20240408	-61.41	4900	20240805	68.16	9100	-9.45	20250221	5830	41.34	20250116	21350	-61.41	20240408	4900	68.16	20240805	0.08	N	365270	500	69 억	270802	N	N	N	N
13	20250227	131258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8280	-190	5	-2.24	866020930	105275	34.44	8450	8450	8140	11010	5930	8470	8226.27	1.95	-4518	9210	8840	8480	8110	7750	9025	8295	69	2540	500	5920	10	1	13873968	1149	-9.90	2.74	12	0.76	-836.00	3021.00	21350	20240408	-61.22	4900	20240805	68.98	9100	-9.01	20250221	5830	42.02	20250116	21350	-61.22	20240408	4900	68.98	20240805	0.08	N	365270	500	69 억	270802	N	N	N	N
14	20250227	121254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8190	-280	5	-3.31	741597050	90129	29.48	8450	8450	8140	11010	5930	8470	8228.17	1.95	-5687	9210	8840	8480	8110	7750	9025	8295	69	2540	500	5920	10	1	13873968	1136	-9.80	2.71	12	0.65	-836.00	3021.00	21350	20240408	-61.64	4900	20240805	67.14	9100	-10.00	20250221	5830	40.48	20250116	21350	-61.64	20240408	4900	67.14	20240805	0.08	N	365270	500	69 억	270802	N	N	N	N
15	20250227	111305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8220	-250	5	-2.95	612929570	74379	24.33	8450	8450	8150	11010	5930	8470	8240.62	1.95	-7749	9210	8840	8480	8110	7750	9025	8295	69	2540	500	5920	10	1	13873968	1140	-9.83	2.72	12	0.54	-836.00	3021.00	21350	20240408	-61.50	4900	20240805	67.76	9100	-9.67	20250221	5830	40.99	20250116	21350	-61.50	20240408	4900	67.76	20240805	0.08	N	365270	500	69 억	270802	N	N	N	N
16	20250227	101338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8250	-220	5	-2.60	453581000	54998	17.99	8450	8450	8150	11010	5930	8470	8247.22	1.95	-5960	9210	8840	8480	8110	7750	9025	8295	69	2540	500	5920	10	1	13873968	1145	-9.87	2.73	12	0.40	-836.00	3021.00	21350	20240408	-61.36	4900	20240805	68.37	9100	-9.34	20250221	5830	41.51	20250116	21350	-61.36	20240408	4900	68.37	20240805	0.08	N	365270	500	69 억	270802	N	N	N	N
17	20250227	091359	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8270	-200	5	-2.36	127696780	15397	5.04	8450	8450	8230	11010	5930	8470	8293.58	1.95	-136	9210	8840	8480	8110	7750	9025	8295	69	2540	500	5920	10	1	13873968	1147	-9.89	2.74	12	0.11	-836.00	3021.00	21350	20240408	-61.26	4900	20240805	68.78	9100	-9.12	20250221	5830	41.85	20250116	21350	-61.26	20240408	4900	68.78	20240805	0.08	N	365270	500	69 억	270802	N	N	N	N
18	20250226	161256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8470	350	2	4.31	2587243300	302922	120.30	8120	8850	8120	10550	5690	8120	8541.55	2.10	-20262	9040	8580	8350	7890	7660	8465	7775	69	2430	500	5680	10	1	13873968	1175	-10.13	2.80	12	2.18	-836.00	3021.00	21350	20240408	-60.33	4900	20240805	72.86	9100	-6.92	20250221	5830	45.28	20250116	21350	-60.33	20240408	4900	72.86	20240805	0.08	N	365270	500	69 억	291910	N	N	N	N
19	20250226	151302	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8470	350	2	4.31	2494297130	291916	115.93	8120	8850	8120	10550	5690	8120	8544.57	2.10	-20499	9040	8580	8350	7890	7660	8465	7775	69	2430	500	5680	10	1	13873968	1175	-10.13	2.80	12	2.10	-836.00	3021.00	21350	20240408	-60.33	4900	20240805	72.86	9100	-6.92	20250221	5830	45.28	20250116	21350	-60.33	20240408	4900	72.86	20240805	0.08	N	365270	500	69 억	291910	N	N	N	N
20	20250226	141301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8450	330	2	4.06	2259439170	264030	104.85	8120	8850	8120	10550	5690	8120	8557.51	2.10	-14500	9040	8580	8350	7890	7660	8465	7775	69	2430	500	5680	10	1	13873968	1172	-10.11	2.80	12	1.90	-836.00	3021.00	21350	20240408	-60.42	4900	20240805	72.45	9100	-7.14	20250221	5830	44.94	20250116	21350	-60.42	20240408	4900	72.45	20240805	0.08	N	365270	500	69 억	291910	N	N	N	N
21	20250226	131258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8530	410	2	5.05	2004096490	233954	92.91	8120	8850	8120	10550	5690	8120	8566.20	2.10	-9020	9040	8580	8350	7890	7660	8465	7775	69	2430	500	5680	10	1	13873968	1183	-10.20	2.82	12	1.69	-836.00	3021.00	21350	20240408	-60.05	4900	20240805	74.08	9100	-6.26	20250221	5830	46.31	20250116	21350	-60.05	20240408	4900	74.08	20240805	0.08	N	365270	500	69 억	291910	N	N	N	N
22	20250226	121258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8650	530	2	6.53	1797508590	210042	83.41	8120	8850	8120	10550	5690	8120	8557.85	2.10	-4364	9040	8580	8350	7890	7660	8465	7775	69	2430	500	5680	10	1	13873968	1200	-10.35	2.86	12	1.51	-836.00	3021.00	21350	20240408	-59.48	4900	20240805	76.53	9100	-4.95	20250221	5830	48.37	20250116	21350	-59.48	20240408	4900	76.53	20240805	0.08	N	365270	500	69 억	291910	N	N	N	N
23	20250226	111257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8720	600	2	7.39	1600426310	187393	74.42	8120	8850	8120	10550	5690	8120	8540.48	2.10	-4112	9040	8580	8350	7890	7660	8465	7775	69	2430	500	5680	10	1	13873968	1210	-10.43	2.89	12	1.35	-836.00	3021.00	21350	20240408	-59.16	4900	20240805	77.96	9100	-4.18	20250221	5830	49.57	20250116	21350	-59.16	20240408	4900	77.96	20240805	0.08	N	365270	500	69 억	291910	N	N	N	N
24	20250226	101253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8640	520	2	6.40	1005737600	119179	47.33	8120	8740	8120	10550	5690	8120	8438.88	2.10	-1803	9040	8580	8350	7890	7660	8465	7775	69	2430	500	5680	10	1	13873968	1199	-10.33	2.86	12	0.86	-836.00	3021.00	21350	20240408	-59.53	4900	20240805	76.33	9100	-5.05	20250221	5830	48.20	20250116	21350	-59.53	20240408	4900	76.33	20240805	0.08	N	365270	500	69 억	291910	N	N	N	N
25	20250226	091305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8180	60	2	0.74	162965190	19672	7.81	8120	8470	8120	10550	5690	8120	8284.12	2.10	439	9040	8580	8350	7890	7660	8465	7775	69	2430	500	5680	10	1	13873968	1135	-9.78	2.71	12	0.14	-836.00	3021.00	21350	20240408	-61.69	4900	20240805	66.94	9100	-10.11	20250221	5830	40.31	20250116	21350	-61.69	20240408	4900	66.94	20240805	0.08	N	365270	500	69 억	291910	N	N	N	N
26	20250225	161248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8120	-690	5	-7.83	2120320740	249361	75.36	8690	8810	8120	11450	6170	8810	8503.73	2.23	-16963	9150	8980	8720	8550	8290	9065	8635	69	2640	500	6160	10	1	13873968	1127	-9.71	2.69	12	1.80	-836.00	3021.00	21350	20240408	-61.97	4900	20240805	65.71	9100	-10.77	20250221	5830	39.28	20250116	21350	-61.97	20240408	4900	65.71	20240805	0.08	N	365270	500	69 억	309015	N	N	N	N
27	20250225	151247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8530	-280	5	-3.18	1624657050	189570	57.29	8690	8810	8360	11450	6170	8810	8570.22	2.23	-27152	9150	8980	8720	8550	8290	9065	8635	69	2640	500	6160	10	1	13873968	1183	-10.20	2.82	12	1.37	-836.00	3021.00	21350	20240408	-60.05	4900	20240805	74.08	9100	-6.26	20250221	5830	46.31	20250116	21350	-60.05	20240408	4900	74.08	20240805	0.08	N	365270	500	69 억	309015	N	N	N	N
28	20250225	141245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8610	-200	5	-2.27	1524129370	177787	53.73	8690	8810	8360	11450	6170	8810	8572.78	2.23	-23105	9150	8980	8720	8550	8290	9065	8635	69	2640	500	6160	10	1	13873968	1195	-10.30	2.85	12	1.28	-836.00	3021.00	21350	20240408	-59.67	4900	20240805	75.71	9100	-5.38	20250221	5830	47.68	20250116	21350	-59.67	20240408	4900	75.71	20240805	0.08	N	365270	500	69 억	309015	N	N	N	N
29	20250225	131251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8610	-200	5	-2.27	1430234620	166817	50.42	8690	8810	8360	11450	6170	8810	8573.67	2.23	-19528	9150	8980	8720	8550	8290	9065	8635	69	2640	500	6160	10	1	13873968	1195	-10.30	2.85	12	1.20	-836.00	3021.00	21350	20240408	-59.67	4900	20240805	75.71	9100	-5.38	20250221	5830	47.68	20250116	21350	-59.67	20240408	4900	75.71	20240805	0.08	N	365270	500	69 억	309015	N	N	N	N
30	20250225	121249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8660	-150	5	-1.70	1333846620	155616	47.03	8690	8810	8360	11450	6170	8810	8571.40	2.23	-19217	9150	8980	8720	8550	8290	9065	8635	69	2640	500	6160	10	1	13873968	1201	-10.36	2.87	12	1.12	-836.00	3021.00	21350	20240408	-59.44	4900	20240805	76.73	9100	-4.84	20250221	5830	48.54	20250116	21350	-59.44	20240408	4900	76.73	20240805	0.08	N	365270	500	69 억	309015	N	N	N	N
31	20250225	111246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8620	-190	5	-2.16	1187521780	138832	41.96	8690	8810	8360	11450	6170	8810	8553.66	2.23	-14312	9150	8980	8720	8550	8290	9065	8635	69	2640	500	6160	10	1	13873968	1196	-10.31	2.85	12	1.00	-836.00	3021.00	21350	20240408	-59.63	4900	20240805	75.92	9100	-5.27	20250221	5830	47.86	20250116	21350	-59.63	20240408	4900	75.92	20240805	0.08	N	365270	500	69 억	309015	N	N	N	N
32	20250225	101245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8640	-170	5	-1.93	936629200	109840	33.20	8690	8750	8360	11450	6170	8810	8527.21	2.23	-699	9150	8980	8720	8550	8290	9065	8635	69	2640	500	6160	10	1	13873968	1199	-10.33	2.86	12	0.79	-836.00	3021.00	21350	20240408	-59.53	4900	20240805	76.33	9100	-5.05	20250221	5830	48.20	20250116	21350	-59.53	20240408	4900	76.33	20240805	0.08	N	365270	500	69 억	309015	N	N	N	N
33	20250225	091252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8540	-270	5	-3.06	300994860	34965	10.57	8690	8750	8520	11450	6170	8810	8608.46	2.23	1220	9150	8980	8720	8550	8290	9065	8635	69	2640	500	6160	10	1	13873968	1185	-10.22	2.83	12	0.25	-836.00	3021.00	21350	20240408	-60.00	4900	20240805	74.29	9100	-6.15	20250221	5830	46.48	20250116	21350	-60.00	20240408	4900	74.29	20240805	0.08	N	365270	500	69 억	309015	N	N	N	N
34	20250224	161236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8810	210	2	2.44	2871032850	330617	37.75	8620	8890	8460	11180	6020	8600	8683.79	2.59	-50105	9926	9262	8436	7772	6946	9595	8105	69	2580	500	6020	10	1	13873968	1222	-10.54	2.92	12	2.38	-836.00	3021.00	21350	20240408	-58.74	4900	20240805	79.80	9100	-3.19	20250221	5830	51.11	20250116	21350	-58.74	20240408	4900	79.80	20240805	0.08	N	365270	500	69 억	358796	N	N	N	N
35	20250224	151237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8870	270	2	3.14	2750725590	316989	36.20	8620	8890	8460	11180	6020	8600	8677.67	2.59	-45436	9926	9262	8436	7772	6946	9595	8105	69	2580	500	6020	10	1	13873968	1231	-10.61	2.94	12	2.28	-836.00	3021.00	21350	20240408	-58.45	4900	20240805	81.02	9100	-2.53	20250221	5830	52.14	20250116	21350	-58.45	20240408	4900	81.02	20240805	0.08	N	365270	500	69 억	358796	N	N	N	N
36	20250224	141234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8770	170	2	1.98	2293558700	265047	30.26	8620	8890	8460	11180	6020	8600	8653.41	2.59	-51039	9926	9262	8436	7772	6946	9595	8105	69	2580	500	6020	10	1	13873968	1217	-10.49	2.90	12	1.91	-836.00	3021.00	21350	20240408	-58.92	4900	20240805	78.98	9100	-3.63	20250221	5830	50.43	20250116	21350	-58.92	20240408	4900	78.98	20240805	0.08	N	365270	500	69 억	358796	N	N	N	N
37	20250224	131236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8640	40	2	0.47	2069918760	239266	27.32	8620	8890	8460	11180	6020	8600	8651.12	2.59	-49386	9926	9262	8436	7772	6946	9595	8105	69	2580	500	6020	10	1	13873968	1199	-10.33	2.86	12	1.72	-836.00	3021.00	21350	20240408	-59.53	4900	20240805	76.33	9100	-5.05	20250221	5830	48.20	20250116	21350	-59.53	20240408	4900	76.33	20240805	0.08	N	365270	500	69 억	358796	N	N	N	N
38	20250224	121233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8550	-50	5	-0.58	1967111840	227309	25.96	8620	8890	8460	11180	6020	8600	8653.91	2.59	-49926	9926	9262	8436	7772	6946	9595	8105	69	2580	500	6020	10	1	13873968	1186	-10.23	2.83	12	1.64	-836.00	3021.00	21350	20240408	-59.95	4900	20240805	74.49	9100	-6.04	20250221	5830	46.66	20250116	21350	-59.95	20240408	4900	74.49	20240805	0.08	N	365270	500	69 억	358796	N	N	N	N
39	20250224	111231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8630	30	2	0.35	1785857830	206173	23.54	8620	8890	8460	11180	6020	8600	8661.94	2.59	-50049	9926	9262	8436	7772	6946	9595	8105	69	2580	500	6020	10	1	13873968	1197	-10.32	2.86	12	1.49	-836.00	3021.00	21350	20240408	-59.58	4900	20240805	76.12	9100	-5.16	20250221	5830	48.03	20250116	21350	-59.58	20240408	4900	76.12	20240805	0.08	N	365270	500	69 억	358796	N	N	N	N
40	20250224	101230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8650	50	2	0.58	1659355250	191518	21.87	8620	8890	8460	11180	6020	8600	8664.23	2.59	-46289	9926	9262	8436	7772	6946	9595	8105	69	2580	500	6020	10	1	13873968	1200	-10.35	2.86	12	1.38	-836.00	3021.00	21350	20240408	-59.48	4900	20240805	76.53	9100	-4.95	20250221	5830	48.37	20250116	21350	-59.48	20240408	4900	76.53	20240805	0.08	N	365270	500	69 억	358796	N	N	N	N
41	20250224	091238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8500	-100	5	-1.16	473784080	55409	6.33	8620	8670	8460	11180	6020	8600	8550.66	2.59	-9864	9926	9262	8436	7772	6946	9595	8105	69	2580	500	6020	10	1	13873968	1179	-10.17	2.81	12	0.40	-836.00	3021.00	21350	20240408	-60.19	4900	20240805	73.47	9100	-6.59	20250221	5830	45.80	20250116	21350	-60.19	20240408	4900	73.47	20240805	0.08	N	365270	500	69 억	358796	N	N	N	N
42	20250221	161226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8600	780	2	9.97	7449281110	871274	85.57	7800	9100	7610	10160	5480	7820	8550.32	2.20	54194	9113	8466	7783	7136	6453	8790	7460	69	2340	500	5470	10	1	13873968	1193	-10.29	2.85	12	6.28	-836.00	3021.00	21350	20240408	-59.72	4900	20240805	75.51	9100	-5.49	20250221	5830	47.51	20250116	21350	-59.72	20240408	4900	75.51	20240805	0.08	N	365270	500	69 억	304706	N	N	N	N
43	20250221	151230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8660	840	2	10.74	7259787060	849262	83.41	7800	9100	7610	10160	5480	7820	8548.88	2.20	48195	9113	8466	7783	7136	6453	8790	7460	69	2340	500	5470	10	1	13873968	1201	-10.36	2.87	12	6.12	-836.00	3021.00	21350	20240408	-59.44	4900	20240805	76.73	9100	-4.84	20250221	5830	48.54	20250116	21350	-59.44	20240408	4900	76.73	20240805	0.08	N	365270	500	69 억	304706	N	N	N	N
44	20250221	141232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8720	900	2	11.51	6225428150	730462	71.74	7800	9100	7610	10160	5480	7820	8523.19	2.20	16126	9113	8466	7783	7136	6453	8790	7460	69	2340	500	5470	10	1	13873968	1210	-10.43	2.89	12	5.26	-836.00	3021.00	21350	20240408	-59.16	4900	20240805	77.96	9100	-4.18	20250221	5830	49.57	20250116	21350	-59.16	20240408	4900	77.96	20240805	0.08	N	365270	500	69 억	304706	N	N	N	N
45	20250221	131231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8500	680	2	8.70	2281716970	279895	27.49	7800	8500	7610	10160	5480	7820	8152.79	2.20	-12451	9113	8466	7783	7136	6453	8790	7460	69	2340	500	5470	10	1	13873968	1179	-10.17	2.81	12	2.02	-836.00	3021.00	21350	20240408	-60.19	4900	20240805	73.47	8500	0.00	20250221	5830	45.80	20250116	21350	-60.19	20240408	4900	73.47	20240805	0.08	N	365270	500	69 억	304706	N	N	N	N
46	20250221	121231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8150	330	2	4.22	1100120310	138430	13.60	7800	8170	7610	10160	5480	7820	7947.70	2.20	-15613	9113	8466	7783	7136	6453	8790	7460	69	2340	500	5470	10	1	13873968	1131	-9.75	2.70	12	1.00	-836.00	3021.00	21350	20240408	-61.83	4900	20240805	66.33	8430	-3.32	20250220	5830	39.79	20250116	21350	-61.83	20240408	4900	66.33	20240805	0.08	N	365270	500	69 억	304706	N	N	N	N
47	20250221	111227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8050	230	2	2.94	929004840	117277	11.52	7800	8110	7610	10160	5480	7820	7922.00	2.20	-14556	9113	8466	7783	7136	6453	8790	7460	69	2340	500	5470	10	1	13873968	1117	-9.63	2.66	12	0.85	-836.00	3021.00	21350	20240408	-62.30	4900	20240805	64.29	8430	-4.51	20250220	5830	38.08	20250116	21350	-62.30	20240408	4900	64.29	20240805	0.08	N	365270	500	69 억	304706	N	N	N	N
48	20250221	101230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8000	180	2	2.30	668502390	84844	8.33	7800	8070	7610	10160	5480	7820	7879.63	2.20	-14892	9113	8466	7783	7136	6453	8790	7460	69	2340	500	5470	10	1	13873968	1110	-9.57	2.65	12	0.61	-836.00	3021.00	21350	20240408	-62.53	4900	20240805	63.27	8430	-5.10	20250220	5830	37.22	20250116	21350	-62.53	20240408	4900	63.27	20240805	0.08	N	365270	500	69 억	304706	N	N	N	N
49	20250221	091232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7770	-50	5	-0.64	226530660	29214	2.87	7800	7860	7610	10160	5480	7820	7752.74	2.20	-6665	9113	8466	7783	7136	6453	8790	7460	69	2340	500	5470	10	1	13873968	1078	-9.29	2.57	12	0.21	-836.00	3021.00	21350	20240408	-63.61	4900	20240805	58.57	8430	-7.83	20250220	5830	33.28	20250116	21350	-63.61	20240408	4900	58.57	20240805	0.08	N	365270	500	69 억	304706	N	N	N	N
50	20250220	161220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7820	270	2	3.58	8015768970	1016703	192.09	7310	8430	7100	9810	5290	7550	7884.31	1.70	69809	8110	7830	7350	7070	6590	7970	7210	69	2260	500	5280	10	1	13873968	1085	-9.35	2.59	12	7.33	-836.00	3021.00	21350	20240408	-63.37	4900	20240805	59.59	8430	-7.24	20250220	5830	34.13	20250116	21350	-63.37	20240408	4900	59.59	20240805	0.08	N	365270	500	69 억	236263	N	N	N	N
51	20250220	151226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7750	200	2	2.65	7795608620	988453	186.75	7310	8430	7100	9810	5290	7550	7886.68	1.70	80480	8110	7830	7350	7070	6590	7970	7210	69	2260	500	5280	10	1	13873968	1075	-9.27	2.57	12	7.12	-836.00	3021.00	21350	20240408	-63.70	4900	20240805	58.16	8430	-8.07	20250220	5830	32.93	20250116	21350	-63.70	20240408	4900	58.16	20240805	0.08	N	365270	500	69 억	236263	N	N	N	N
52	20250220	141226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7670	120	2	1.59	7117843470	900756	170.18	7310	8430	7100	9810	5290	7550	7902.08	1.70	54803	8110	7830	7350	7070	6590	7970	7210	69	2260	500	5280	10	1	13873968	1064	-9.17	2.54	12	6.49	-836.00	3021.00	21350	20240408	-64.07	4900	20240805	56.53	8430	-9.02	20250220	5830	31.56	20250116	21350	-64.07	20240408	4900	56.53	20240805	0.08	N	365270	500	69 억	236263	N	N	N	N
53	20250220	131222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8200	650	2	8.61	4303102310	537231	101.50	7310	8430	7300	9810	5290	7550	8009.78	1.70	17690	8110	7830	7350	7070	6590	7970	7210	69	2260	500	5280	10	1	13873968	1138	-9.81	2.71	12	3.87	-836.00	3021.00	21350	20240408	-61.59	4900	20240805	67.35	8430	-2.73	20250220	5830	40.65	20250116	21350	-61.59	20240408	4900	67.35	20240805	0.08	N	365270	500	69 억	236263	N	N	N	N
54	20250220	121224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8180	630	2	8.34	4047228990	506023	95.60	7310	8430	7300	9810	5290	7550	7998.11	1.70	14721	8110	7830	7350	7070	6590	7970	7210	69	2260	500	5280	10	1	13873968	1135	-9.78	2.71	12	3.65	-836.00	3021.00	21350	20240408	-61.69	4900	20240805	66.94	8430	-2.97	20250220	5830	40.31	20250116	21350	-61.69	20240408	4900	66.94	20240805	0.08	N	365270	500	69 억	236263	N	N	N	N
55	20250220	111223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8190	640	2	8.48	3569840120	448120	84.66	7310	8430	7300	9810	5290	7550	7966.26	1.70	8444	8110	7830	7350	7070	6590	7970	7210	69	2260	500	5280	10	1	13873968	1136	-9.80	2.71	12	3.23	-836.00	3021.00	21350	20240408	-61.64	4900	20240805	67.14	8430	-2.85	20250220	5830	40.48	20250116	21350	-61.64	20240408	4900	67.14	20240805	0.08	N	365270	500	69 억	236263	N	N	N	N
56	20250220	101224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7860	310	2	4.11	1638008260	211520	39.96	7310	7960	7300	9810	5290	7550	7743.99	1.70	-5454	8110	7830	7350	7070	6590	7970	7210	69	2260	500	5280	10	1	13873968	1090	-9.40	2.60	12	1.52	-836.00	3021.00	21350	20240408	-63.19	4900	20240805	60.41	7960	-1.26	20250220	5830	34.82	20250116	21350	-63.19	20240408	4900	60.41	20240805	0.08	N	365270	500	69 억	236263	N	N	N	N
57	20250220	091227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7550	0	3	0.00	246624910	32927	6.22	7310	7660	7300	9810	5290	7550	7490.05	1.70	-1013	8110	7830	7350	7070	6590	7970	7210	69	2260	500	5280	10	1	13873968	1047	-9.03	2.50	12	0.24	-836.00	3021.00	21350	20240408	-64.64	4900	20240805	54.08	7660	-1.44	20250220	5830	29.50	20250116	21350	-64.64	20240408	4900	54.08	20240805	0.08	N	365270	500	69 억	236263	N	N	N	N
58	20250219	161219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7550	640	2	9.26	3865590740	526859	561.44	7000	7630	6870	8980	4840	6910	7336.52	1.28	59787	7183	7046	6793	6656	6403	7115	6725	69	2070	500	4830	10	1	13873968	1047	-9.03	2.50	12	3.80	-836.00	3021.00	21350	20240408	-64.64	4900	20240805	54.08	7630	-1.05	20250219	5830	29.50	20250116	21350	-64.64	20240408	4900	54.08	20240805	0.08	N	365270	500	69 억	177151	N	N	N	N
59	20250219	151222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7550	640	2	9.26	3777341100	515165	548.98	7000	7630	6870	8980	4840	6910	7332.29	1.28	55178	7183	7046	6793	6656	6403	7115	6725	69	2070	500	4830	10	1	13873968	1047	-9.03	2.50	12	3.71	-836.00	3021.00	21350	20240408	-64.64	4900	20240805	54.08	7630	-1.05	20250219	5830	29.50	20250116	21350	-64.64	20240408	4900	54.08	20240805	0.08	N	365270	500	69 억	177151	N	N	N	N
60	20250219	141218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7430	520	2	7.53	2717116050	374418	399.00	7000	7490	6870	8980	4840	6910	7256.91	1.28	26597	7183	7046	6793	6656	6403	7115	6725	69	2070	500	4830	10	1	13873968	1031	-8.89	2.46	12	2.70	-836.00	3021.00	21350	20240408	-65.20	4900	20240805	51.63	7490	-0.80	20250219	5830	27.44	20250116	21350	-65.20	20240408	4900	51.63	20240805	0.08	N	365270	500	69 억	177151	N	N	N	N
61	20250219	131219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7300	390	2	5.64	2331524970	322132	343.28	7000	7490	6870	8980	4840	6910	7237.79	1.28	8272	7183	7046	6793	6656	6403	7115	6725	69	2070	500	4830	10	1	13873968	1013	-8.73	2.42	12	2.32	-836.00	3021.00	21350	20240408	-65.81	4900	20240805	48.98	7490	-2.54	20250219	5830	25.21	20250116	21350	-65.81	20240408	4900	48.98	20240805	0.08	N	365270	500	69 억	177151	N	N	N	N
62	20250219	121219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7220	310	2	4.49	1894994110	262608	279.85	7000	7490	6870	8980	4840	6910	7216.06	1.28	-8447	7183	7046	6793	6656	6403	7115	6725	69	2070	500	4830	10	1	13873968	1002	-8.64	2.39	12	1.89	-836.00	3021.00	21350	20240408	-66.18	4900	20240805	47.35	7490	-3.60	20250219	5830	23.84	20250116	21350	-66.18	20240408	4900	47.35	20240805	0.08	N	365270	500	69 억	177151	N	N	N	N
63	20250219	111219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7150	240	2	3.47	1800464920	249553	265.93	7000	7490	6870	8980	4840	6910	7214.76	1.28	-7874	7183	7046	6793	6656	6403	7115	6725	69	2070	500	4830	10	1	13873968	992	-8.55	2.37	12	1.80	-836.00	3021.00	21350	20240408	-66.51	4900	20240805	45.92	7490	-4.54	20250219	5830	22.64	20250116	21350	-66.51	20240408	4900	45.92	20240805	0.08	N	365270	500	69 억	177151	N	N	N	N
64	20250219	101220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7240	330	2	4.78	1612253150	223260	237.92	7000	7490	6870	8980	4840	6910	7221.42	1.28	-6347	7183	7046	6793	6656	6403	7115	6725	69	2070	500	4830	10	1	13873968	1004	-8.66	2.40	12	1.61	-836.00	3021.00	21350	20240408	-66.09	4900	20240805	47.76	7490	-3.34	20250219	5830	24.19	20250116	21350	-66.09	20240408	4900	47.76	20240805	0.08	N	365270	500	69 억	177151	N	N	N	N
65	20250219	091221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6890	-20	5	-0.29	46895920	6767	7.21	7000	7000	6880	8980	4840	6910	6930.09	1.28	-496	7183	7046	6793	6656	6403	7115	6725	69	2070	500	4830	10	1	13873968	956	-8.24	2.28	12	0.05	-836.00	3021.00	21350	20240408	-67.73	4900	20240805	40.61	7240	-4.83	20250211	5830	18.18	20250116	21350	-67.73	20240408	4900	40.61	20240805	0.08	N	365270	500	69 억	177151	N	N	N	N
66	20250218	161214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6910	230	2	3.44	626809560	92983	104.37	6710	6930	6540	8680	4680	6680	6741.11	1.17	14651	6926	6802	6596	6472	6266	6865	6535	69	2000	500	4670	10	1	13873968	959	-8.27	2.29	12	0.67	-836.00	3021.00	21350	20240408	-67.63	4900	20240805	41.02	7240	-4.56	20250211	5830	18.52	20250116	21350	-67.63	20240408	4900	41.02	20240805	0.08	N	365270	500	69 억	162810	N	N	N	N
67	20250218	151216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6890	210	2	3.14	565178780	84061	94.35	6710	6930	6540	8680	4680	6680	6723.44	1.17	13887	6926	6802	6596	6472	6266	6865	6535	69	2000	500	4670	10	1	13873968	956	-8.24	2.28	12	0.61	-836.00	3021.00	21350	20240408	-67.73	4900	20240805	40.61	7240	-4.83	20250211	5830	18.18	20250116	21350	-67.73	20240408	4900	40.61	20240805	0.08	N	365270	500	69 억	162810	N	N	N	N
68	20250218	141217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6770	90	2	1.35	348881240	52512	58.94	6710	6770	6540	8680	4680	6680	6643.84	1.17	1355	6926	6802	6596	6472	6266	6865	6535	69	2000	500	4670	10	1	13873968	939	-8.10	2.24	12	0.38	-836.00	3021.00	21350	20240408	-68.29	4900	20240805	38.16	7240	-6.49	20250211	5830	16.12	20250116	21350	-68.29	20240408	4900	38.16	20240805	0.08	N	365270	500	69 억	162810	N	N	N	N
69	20250218	131214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6660	-20	5	-0.30	211688160	31996	35.91	6710	6730	6540	8680	4680	6680	6616.08	1.17	-3335	6926	6802	6596	6472	6266	6865	6535	69	2000	500	4670	10	1	13873968	924	-7.97	2.20	12	0.23	-836.00	3021.00	21350	20240408	-68.81	4900	20240805	35.92	7240	-8.01	20250211	5830	14.24	20250116	21350	-68.81	20240408	4900	35.92	20240805	0.08	N	365270	500	69 억	162810	N	N	N	N
70	20250218	121217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6600	-80	5	-1.20	192869600	29160	32.73	6710	6730	6540	8680	4680	6680	6614.18	1.17	-2497	6926	6802	6596	6472	6266	6865	6535	69	2000	500	4670	10	1	13873968	916	-7.89	2.18	12	0.21	-836.00	3021.00	21350	20240408	-69.09	4900	20240805	34.69	7240	-8.84	20250211	5830	13.21	20250116	21350	-69.09	20240408	4900	34.69	20240805	0.08	N	365270	500	69 억	162810	N	N	N	N
71	20250218	111214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6620	-60	5	-0.90	141135900	21310	23.92	6710	6730	6540	8680	4680	6680	6622.99	1.17	-3428	6926	6802	6596	6472	6266	6865	6535	69	2000	500	4670	10	1	13873968	918	-7.92	2.19	12	0.15	-836.00	3021.00	21350	20240408	-68.99	4900	20240805	35.10	7240	-8.56	20250211	5830	13.55	20250116	21350	-68.99	20240408	4900	35.10	20240805	0.08	N	365270	500	69 억	162810	N	N	N	N
72	20250218	101214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6650	-30	5	-0.45	104127430	15731	17.66	6710	6730	6540	8680	4680	6680	6619.25	1.17	-4171	6926	6802	6596	6472	6266	6865	6535	69	2000	500	4670	10	1	13873968	923	-7.95	2.20	12	0.11	-836.00	3021.00	21350	20240408	-68.85	4900	20240805	35.71	7240	-8.15	20250211	5830	14.07	20250116	21350	-68.85	20240408	4900	35.71	20240805	0.08	N	365270	500	69 억	162810	N	N	N	N
73	20250218	091218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6550	-130	5	-1.95	27007630	4087	4.59	6710	6710	6550	8680	4680	6680	6608.18	1.17	694	6926	6802	6596	6472	6266	6865	6535	69	2000	500	4670	10	1	13873968	909	-7.83	2.17	12	0.03	-836.00	3021.00	21350	20240408	-69.32	4900	20240805	33.67	7240	-9.53	20250211	5830	12.35	20250116	21350	-69.32	20240408	4900	33.67	20240805	0.08	N	365270	500	69 억	162810	N	N	N	N
74	20250217	161214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6680	310	2	4.87	584562220	88534	152.48	6470	6720	6390	8280	4460	6370	6602.68	1.04	18120	6703	6536	6423	6256	6143	6620	6340	69	1910	500	4450	10	1	13873968	927	-7.99	2.21	12	0.64	-836.00	3021.00	21350	20240408	-68.71	4900	20240805	36.33	7240	-7.73	20250211	5830	14.58	20250116	21350	-68.71	20240408	4900	36.33	20240805	0.08	N	365270	500	69 억	144824	N	N	N	N
75	20250217	151212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6660	290	2	4.55	552258160	83691	144.14	6470	6720	6390	8280	4460	6370	6598.78	1.04	17037	6703	6536	6423	6256	6143	6620	6340	69	1910	500	4450	10	1	13873968	924	-7.97	2.20	12	0.60	-836.00	3021.00	21350	20240408	-68.81	4900	20240805	35.92	7240	-8.01	20250211	5830	14.24	20250116	21350	-68.81	20240408	4900	35.92	20240805	0.08	N	365270	500	69 억	144824	N	N	N	N
76	20250217	141210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6630	260	2	4.08	531436000	80555	138.74	6470	6720	6390	8280	4460	6370	6597.18	1.04	16776	6703	6536	6423	6256	6143	6620	6340	69	1910	500	4450	10	1	13873968	920	-7.93	2.19	12	0.58	-836.00	3021.00	21350	20240408	-68.95	4900	20240805	35.31	7240	-8.43	20250211	5830	13.72	20250116	21350	-68.95	20240408	4900	35.31	20240805	0.08	N	365270	500	69 억	144824	N	N	N	N
77	20250217	131216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6560	190	2	2.98	507324150	76921	132.48	6470	6720	6390	8280	4460	6370	6595.39	1.04	17836	6703	6536	6423	6256	6143	6620	6340	69	1910	500	4450	10	1	13873968	910	-7.85	2.17	12	0.55	-836.00	3021.00	21350	20240408	-69.27	4900	20240805	33.88	7240	-9.39	20250211	5830	12.52	20250116	21350	-69.27	20240408	4900	33.88	20240805	0.08	N	365270	500	69 억	144824	N	N	N	N
78	20250217	121215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6570	200	2	3.14	493678580	74843	128.90	6470	6720	6390	8280	4460	6370	6596.19	1.04	17823	6703	6536	6423	6256	6143	6620	6340	69	1910	500	4450	10	1	13873968	912	-7.86	2.17	12	0.54	-836.00	3021.00	21350	20240408	-69.23	4900	20240805	34.08	7240	-9.25	20250211	5830	12.69	20250116	21350	-69.23	20240408	4900	34.08	20240805	0.08	N	365270	500	69 억	144824	N	N	N	N
79	20250217	111213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6580	210	2	3.30	472454080	71610	123.34	6470	6720	6390	8280	4460	6370	6597.60	1.04	18939	6703	6536	6423	6256	6143	6620	6340	69	1910	500	4450	10	1	13873968	913	-7.87	2.18	12	0.52	-836.00	3021.00	21350	20240408	-69.18	4900	20240805	34.29	7240	-9.12	20250211	5830	12.86	20250116	21350	-69.18	20240408	4900	34.29	20240805	0.08	N	365270	500	69 억	144824	N	N	N	N
80	20250217	101210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6650	280	2	4.40	423705830	64251	110.66	6470	6720	6390	8280	4460	6370	6594.54	1.04	15471	6703	6536	6423	6256	6143	6620	6340	69	1910	500	4450	10	1	13873968	923	-7.95	2.20	12	0.46	-836.00	3021.00	21350	20240408	-68.85	4900	20240805	35.71	7240	-8.15	20250211	5830	14.07	20250116	21350	-68.85	20240408	4900	35.71	20240805	0.08	N	365270	500	69 억	144824	N	N	N	N
81	20250217	091213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6560	190	2	2.98	87091980	13372	23.03	6470	6620	6390	8280	4460	6370	6513.01	1.04	954	6703	6536	6423	6256	6143	6620	6340	69	1910	500	4450	10	1	13873968	910	-7.85	2.17	12	0.10	-836.00	3021.00	21350	20240408	-69.27	4900	20240805	33.88	7240	-9.39	20250211	5830	12.52	20250116	21350	-69.27	20240408	4900	33.88	20240805	0.08	N	365270	500	69 억	144824	N	N	N	N
82	20250214	161205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6370	0	3	0.00	368886690	57571	51.17	6360	6590	6310	8280	4460	6370	6407.51	1.06	-2554	6983	6676	6513	6206	6043	6595	6125	69	1910	500	4450	10	1	13873968	884	-7.62	2.11	12	0.41	-836.00	3021.00	21350	20240408	-70.16	4900	20240805	30.00	7240	-12.02	20250211	5830	9.26	20250116	21350	-70.16	20240408	4900	30.00	20240805	0.08	N	365270	500	69 억	147378	N	N	N	N
83	20250214	151204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6360	-10	5	-0.16	354555580	55318	49.17	6360	6590	6310	8280	4460	6370	6409.41	1.06	-862	6983	6676	6513	6206	6043	6595	6125	69	1910	500	4450	10	1	13873968	882	-7.61	2.11	12	0.40	-836.00	3021.00	21350	20240408	-70.21	4900	20240805	29.80	7240	-12.15	20250211	5830	9.09	20250116	21350	-70.21	20240408	4900	29.80	20240805	0.08	N	365270	500	69 억	147378	N	N	N	N
84	20250214	141205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6350	-20	5	-0.31	323984860	50510	44.90	6360	6590	6310	8280	4460	6370	6414.27	1.06	168	6983	6676	6513	6206	6043	6595	6125	69	1910	500	4450	10	1	13873968	881	-7.60	2.10	12	0.36	-836.00	3021.00	21350	20240408	-70.26	4900	20240805	29.59	7240	-12.29	20250211	5830	8.92	20250116	21350	-70.26	20240408	4900	29.59	20240805	0.08	N	365270	500	69 억	147378	N	N	N	N
85	20250214	131208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6360	-10	5	-0.16	286865080	44663	39.70	6360	6590	6310	8280	4460	6370	6422.88	1.06	2647	6983	6676	6513	6206	6043	6595	6125	69	1910	500	4450	10	1	13873968	882	-7.61	2.11	12	0.32	-836.00	3021.00	21350	20240408	-70.21	4900	20240805	29.80	7240	-12.15	20250211	5830	9.09	20250116	21350	-70.21	20240408	4900	29.80	20240805	0.08	N	365270	500	69 억	147378	N	N	N	N
86	20250214	121204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6400	30	2	0.47	253399980	39404	35.03	6360	6590	6310	8280	4460	6370	6430.82	1.06	2487	6983	6676	6513	6206	6043	6595	6125	69	1910	500	4450	10	1	13873968	888	-7.66	2.12	12	0.28	-836.00	3021.00	21350	20240408	-70.02	4900	20240805	30.61	7240	-11.60	20250211	5830	9.78	20250116	21350	-70.02	20240408	4900	30.61	20240805	0.08	N	365270	500	69 억	147378	N	N	N	N
87	20250214	111200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6350	-20	5	-0.31	220674820	34263	30.46	6360	6590	6310	8280	4460	6370	6440.62	1.06	4108	6983	6676	6513	6206	6043	6595	6125	69	1910	500	4450	10	1	13873968	881	-7.60	2.10	12	0.25	-836.00	3021.00	21350	20240408	-70.26	4900	20240805	29.59	7240	-12.29	20250211	5830	8.92	20250116	21350	-70.26	20240408	4900	29.59	20240805	0.08	N	365270	500	69 억	147378	N	N	N	N
88	20250214	101201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6540	170	2	2.67	145960500	22545	20.04	6360	6590	6320	8280	4460	6370	6474.18	1.06	3887	6983	6676	6513	6206	6043	6595	6125	69	1910	500	4450	10	1	13873968	907	-7.82	2.16	12	0.16	-836.00	3021.00	21350	20240408	-69.37	4900	20240805	33.47	7240	-9.67	20250211	5830	12.18	20250116	21350	-69.37	20240408	4900	33.47	20240805	0.08	N	365270	500	69 억	147378	N	N	N	N
89	20250214	091206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6330	-40	5	-0.63	26357180	4146	3.69	6360	6480	6330	8280	4460	6370	6357.26	1.06	-32	6983	6676	6513	6206	6043	6595	6125	69	1910	500	4450	10	1	13873968	878	-7.57	2.10	12	0.03	-836.00	3021.00	21350	20240408	-70.35	4900	20240805	29.18	7240	-12.57	20250211	5830	8.58	20250116	21350	-70.35	20240408	4900	29.18	20240805	0.08	N	365270	500	69 억	147378	N	N	N	N
90	20250213	161155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6370	-300	5	-4.50	726856010	111886	52.74	6670	6820	6350	8670	4670	6670	6496.49	1.18	-16898	7436	7052	6806	6422	6176	6930	6300	69	2000	500	4660	10	1	13873968	884	-7.62	2.11	12	0.81	-836.00	3021.00	21350	20240408	-70.16	4900	20240805	30.00	7240	-12.02	20250211	5830	9.26	20250116	21350	-70.16	20240408	4900	30.00	20240805	0.08	N	365270	500	69 억	164276	N	N	N	N
91	20250213	151156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6460	-210	5	-3.15	521865340	79771	37.60	6670	6820	6400	8670	4670	6670	6542.04	1.18	-12066	7436	7052	6806	6422	6176	6930	6300	69	2000	500	4660	10	1	13873968	896	-7.73	2.14	12	0.57	-836.00	3021.00	21350	20240408	-69.74	4900	20240805	31.84	7240	-10.77	20250211	5830	10.81	20250116	21350	-69.74	20240408	4900	31.84	20240805	0.08	N	365270	500	69 억	164276	N	N	N	N
92	20250213	141152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6480	-190	5	-2.85	484639320	74004	34.88	6670	6820	6400	8670	4670	6670	6548.83	1.18	-10966	7436	7052	6806	6422	6176	6930	6300	69	2000	500	4660	10	1	13873968	899	-7.75	2.14	12	0.53	-836.00	3021.00	21350	20240408	-69.65	4900	20240805	32.24	7240	-10.50	20250211	5830	11.15	20250116	21350	-69.65	20240408	4900	32.24	20240805	0.08	N	365270	500	69 억	164276	N	N	N	N
93	20250213	131153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6520	-150	5	-2.25	454617280	69363	32.70	6670	6820	6400	8670	4670	6670	6554.18	1.18	-9979	7436	7052	6806	6422	6176	6930	6300	69	2000	500	4660	10	1	13873968	905	-7.80	2.16	12	0.50	-836.00	3021.00	21350	20240408	-69.46	4900	20240805	33.06	7240	-9.94	20250211	5830	11.84	20250116	21350	-69.46	20240408	4900	33.06	20240805	0.08	N	365270	500	69 억	164276	N	N	N	N
94	20250213	121152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6500	-170	5	-2.55	434405940	66249	31.23	6670	6820	6400	8670	4670	6670	6557.17	1.18	-9154	7436	7052	6806	6422	6176	6930	6300	69	2000	500	4660	10	1	13873968	902	-7.78	2.15	12	0.48	-836.00	3021.00	21350	20240408	-69.56	4900	20240805	32.65	7240	-10.22	20250211	5830	11.49	20250116	21350	-69.56	20240408	4900	32.65	20240805	0.08	N	365270	500	69 억	164276	N	N	N	N
95	20250213	111151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6450	-220	5	-3.30	393971330	60012	28.29	6670	6820	6400	8670	4670	6670	6564.88	1.18	-7972	7436	7052	6806	6422	6176	6930	6300	69	2000	500	4660	10	1	13873968	895	-7.72	2.14	12	0.43	-836.00	3021.00	21350	20240408	-69.79	4900	20240805	31.63	7240	-10.91	20250211	5830	10.63	20250116	21350	-69.79	20240408	4900	31.63	20240805	0.08	N	365270	500	69 억	164276	N	N	N	N
96	20250213	101153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6570	-100	5	-1.50	232086300	35051	16.52	6670	6820	6500	8670	4670	6670	6621.39	1.18	-6962	7436	7052	6806	6422	6176	6930	6300	69	2000	500	4660	10	1	13873968	912	-7.86	2.17	12	0.25	-836.00	3021.00	21350	20240408	-69.23	4900	20240805	34.08	7240	-9.25	20250211	5830	12.69	20250116	21350	-69.23	20240408	4900	34.08	20240805	0.08	N	365270	500	69 억	164276	N	N	N	N
97	20250213	091146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6730	60	2	0.90	30633030	4574	2.16	6670	6820	6660	8670	4670	6670	6697.21	1.18	-718	7436	7052	6806	6422	6176	6930	6300	69	2000	500	4660	10	1	13873968	934	-8.05	2.23	12	0.03	-836.00	3021.00	21350	20240408	-68.48	4900	20240805	37.35	7240	-7.04	20250211	5830	15.44	20250116	21350	-68.48	20240408	4900	37.35	20240805	0.08	N	365270	500	69 억	164276	N	N	N	N
98	20250212	161144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6670	-200	5	-2.91	1435937480	211399	64.65	6810	7190	6560	8930	4810	6870	6792.94	1.49	-43263	7510	7190	6920	6600	6330	7350	6760	69	2060	500	4800	10	1	13873968	925	-7.98	2.21	12	1.52	-836.00	3021.00	21350	20240408	-68.76	4900	20240805	36.12	7240	-7.87	20250211	5830	14.41	20250116	21350	-68.76	20240408	4900	36.12	20240805	0.08	N	365270	500	69 억	206661	N	N	N	N
99	20250212	151142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6660	-210	5	-3.06	1420220100	209041	63.93	6810	7190	6560	8930	4810	6870	6793.98	1.49	-43042	7510	7190	6920	6600	6330	7350	6760	69	2060	500	4800	10	1	13873968	924	-7.97	2.20	12	1.51	-836.00	3021.00	21350	20240408	-68.81	4900	20240805	35.92	7240	-8.01	20250211	5830	14.24	20250116	21350	-68.81	20240408	4900	35.92	20240805	0.08	N	365270	500	69 억	206661	N	N	N	N
100	20250212	141144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6690	-180	5	-2.62	1345718370	197845	60.51	6810	7190	6560	8930	4810	6870	6801.88	1.49	-41080	7510	7190	6920	6600	6330	7350	6760	69	2060	500	4800	10	1	13873968	928	-8.00	2.21	12	1.43	-836.00	3021.00	21350	20240408	-68.67	4900	20240805	36.53	7240	-7.60	20250211	5830	14.75	20250116	21350	-68.67	20240408	4900	36.53	20240805	0.08	N	365270	500	69 억	206661	N	N	N	N
101	20250212	131147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6620	-250	5	-3.64	1317362010	193585	59.20	6810	7190	6560	8930	4810	6870	6805.08	1.49	-39950	7510	7190	6920	6600	6330	7350	6760	69	2060	500	4800	10	1	13873968	918	-7.92	2.19	12	1.40	-836.00	3021.00	21350	20240408	-68.99	4900	20240805	35.10	7240	-8.56	20250211	5830	13.55	20250116	21350	-68.99	20240408	4900	35.10	20240805	0.08	N	365270	500	69 억	206661	N	N	N	N
102	20250212	121143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6680	-190	5	-2.77	1241055110	182107	55.69	6810	7190	6560	8930	4810	6870	6814.98	1.49	-37733	7510	7190	6920	6600	6330	7350	6760	69	2060	500	4800	10	1	13873968	927	-7.99	2.21	12	1.31	-836.00	3021.00	21350	20240408	-68.71	4900	20240805	36.33	7240	-7.73	20250211	5830	14.58	20250116	21350	-68.71	20240408	4900	36.33	20240805	0.08	N	365270	500	69 억	206661	N	N	N	N
103	20250212	111141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6830	-40	5	-0.58	1081527170	158345	48.43	6810	7190	6560	8930	4810	6870	6830.19	1.49	-36835	7510	7190	6920	6600	6330	7350	6760	69	2060	500	4800	10	1	13873968	948	-8.17	2.26	12	1.14	-836.00	3021.00	21350	20240408	-68.01	4900	20240805	39.39	7240	-5.66	20250211	5830	17.15	20250116	21350	-68.01	20240408	4900	39.39	20240805	0.08	N	365270	500	69 억	206661	N	N	N	N
104	20250212	101136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6950	80	2	1.16	384824510	57288	17.52	6810	7000	6560	8930	4810	6870	6717.37	1.49	-14629	7510	7190	6920	6600	6330	7350	6760	69	2060	500	4800	10	1	13873968	964	-8.31	2.30	12	0.41	-836.00	3021.00	21350	20240408	-67.45	4900	20240805	41.84	7240	-4.01	20250211	5830	19.21	20250116	21350	-67.45	20240408	4900	41.84	20240805	0.08	N	365270	500	69 억	206661	N	N	N	N
105	20250212	091059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6680	-190	5	-2.77	56808330	8444	2.58	6810	6810	6670	8930	4810	6870	6727.66	1.49	-2790	7510	7190	6920	6600	6330	7350	6760	69	2060	500	4800	10	1	13873968	927	-7.99	2.21	12	0.06	-836.00	3021.00	21350	20240408	-68.71	4900	20240805	36.33	7240	-7.73	20250211	5830	14.58	20250116	21350	-68.71	20240408	4900	36.33	20240805	0.08	N	365270	500	69 억	206661	N	N	N	N
106	20250211	161146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6870	200	2	3.00	2254782350	325898	539.70	6670	7240	6650	8670	4670	6670	6918.68	1.41	12221	6956	6812	6696	6552	6436	6755	6495	69	2000	500	4660	10	1	13873968	953	-8.22	2.27	12	2.35	-836.00	3021.00	21350	20240408	-67.82	4900	20240805	40.20	7240	-5.11	20250211	5830	17.84	20250116	21350	-67.82	20240408	4900	40.20	20240805	0.08	N	365270	500	69 억	195318	N	N	N	N
107	20250211	151147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6800	130	2	1.95	2215262360	320129	530.15	6670	7240	6650	8670	4670	6670	6919.91	1.41	12830	6956	6812	6696	6552	6436	6755	6495	69	2000	500	4660	10	1	13873968	943	-8.13	2.25	12	2.31	-836.00	3021.00	21350	20240408	-68.15	4900	20240805	38.78	7240	-6.08	20250211	5830	16.64	20250116	21350	-68.15	20240408	4900	38.78	20240805	0.08	N	365270	500	69 억	195318	N	N	N	N
108	20250211	141146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6760	90	2	1.35	2113934710	305280	505.56	6670	7240	6650	8670	4670	6670	6924.58	1.41	13546	6956	6812	6696	6552	6436	6755	6495	69	2000	500	4660	10	1	13873968	938	-8.09	2.24	12	2.20	-836.00	3021.00	21350	20240408	-68.34	4900	20240805	37.96	7240	-6.63	20250211	5830	15.95	20250116	21350	-68.34	20240408	4900	37.96	20240805	0.08	N	365270	500	69 억	195318	N	N	N	N
109	20250211	131146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6760	90	2	1.35	1946459880	280409	464.37	6670	7240	6650	8670	4670	6670	6941.50	1.41	11911	6956	6812	6696	6552	6436	6755	6495	69	2000	500	4660	10	1	13873968	938	-8.09	2.24	12	2.02	-836.00	3021.00	21350	20240408	-68.34	4900	20240805	37.96	7240	-6.63	20250211	5830	15.95	20250116	21350	-68.34	20240408	4900	37.96	20240805	0.08	N	365270	500	69 억	195318	N	N	N	N
110	20250211	121145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6780	110	2	1.65	1901541300	273795	453.42	6670	7240	6650	8670	4670	6670	6945.13	1.41	13359	6956	6812	6696	6552	6436	6755	6495	69	2000	500	4660	10	1	13873968	941	-8.11	2.24	12	1.97	-836.00	3021.00	21350	20240408	-68.24	4900	20240805	38.37	7240	-6.35	20250211	5830	16.30	20250116	21350	-68.24	20240408	4900	38.37	20240805	0.08	N	365270	500	69 억	195318	N	N	N	N
111	20250211	111146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6940	270	2	4.05	1717068570	246721	408.58	6670	7240	6650	8670	4670	6670	6959.56	1.41	8050	6956	6812	6696	6552	6436	6755	6495	69	2000	500	4660	10	1	13873968	963	-8.30	2.30	12	1.78	-836.00	3021.00	21350	20240408	-67.49	4900	20240805	41.63	7240	-4.14	20250211	5830	19.04	20250116	21350	-67.49	20240408	4900	41.63	20240805	0.08	N	365270	500	69 억	195318	N	N	N	N
112	20250211	101145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7010	340	2	5.10	1343779220	192563	318.89	6670	7240	6650	8670	4670	6670	6978.39	1.41	18325	6956	6812	6696	6552	6436	6755	6495	69	2000	500	4660	10	1	13873968	973	-8.39	2.32	12	1.39	-836.00	3021.00	21350	20240408	-67.17	4900	20240805	43.06	7240	-3.18	20250211	5830	20.24	20250116	21350	-67.17	20240408	4900	43.06	20240805	0.08	N	365270	500	69 억	195318	N	N	N	N
113	20250211	091151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6860	190	2	2.85	53123180	7861	13.02	6670	6900	6670	8670	4670	6670	6757.81	1.41	-1451	6956	6812	6696	6552	6436	6755	6495	69	2000	500	4660	10	1	13873968	952	-8.21	2.27	12	0.06	-836.00	3021.00	21350	20240408	-67.87	4900	20240805	40.00	7100	-3.38	20250205	5830	17.67	20250116	21350	-67.87	20240408	4900	40.00	20240805	0.08	N	365270	500	69 억	195318	N	N	N	N
114	20250210	161138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6670	-50	5	-0.74	394241400	58674	93.76	6820	6840	6580	8730	4710	6720	6719.18	1.41	-545	6913	6816	6683	6586	6453	6865	6635	69	2010	500	4700	10	1	13873968	925	-7.98	2.21	12	0.42	-836.00	3021.00	21350	20240408	-68.76	4900	20240805	36.12	7100	-6.06	20250205	5830	14.41	20250116	21350	-68.76	20240408	4900	36.12	20240805	0.08	N	365270	500	69 억	195860	N	N	N	N
115	20250210	151138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6660	-60	5	-0.89	374886090	55774	89.12	6820	6840	6580	8730	4710	6720	6721.52	1.41	-137	6913	6816	6683	6586	6453	6865	6635	69	2010	500	4700	10	1	13873968	924	-7.97	2.20	12	0.40	-836.00	3021.00	21350	20240408	-68.81	4900	20240805	35.92	7100	-6.20	20250205	5830	14.24	20250116	21350	-68.81	20240408	4900	35.92	20240805	0.08	N	365270	500	69 억	195860	N	N	N	N
116	20250210	141137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6700	-20	5	-0.30	347464690	51674	82.57	6820	6840	6580	8730	4710	6720	6724.17	1.41	-567	6913	6816	6683	6586	6453	6865	6635	69	2010	500	4700	10	1	13873968	930	-8.01	2.22	12	0.37	-836.00	3021.00	21350	20240408	-68.62	4900	20240805	36.73	7100	-5.63	20250205	5830	14.92	20250116	21350	-68.62	20240408	4900	36.73	20240805	0.08	N	365270	500	69 억	195860	N	N	N	N
117	20250210	131141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6690	-30	5	-0.45	317454990	47169	75.37	6820	6840	6580	8730	4710	6720	6730.16	1.41	-1678	6913	6816	6683	6586	6453	6865	6635	69	2010	500	4700	10	1	13873968	928	-8.00	2.21	12	0.34	-836.00	3021.00	21350	20240408	-68.67	4900	20240805	36.53	7100	-5.77	20250205	5830	14.75	20250116	21350	-68.67	20240408	4900	36.53	20240805	0.08	N	365270	500	69 억	195860	N	N	N	N
118	20250210	121134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6730	10	2	0.15	248870500	36934	59.02	6820	6840	6580	8730	4710	6720	6738.25	1.41	962	6913	6816	6683	6586	6453	6865	6635	69	2010	500	4700	10	1	13873968	934	-8.05	2.23	12	0.27	-836.00	3021.00	21350	20240408	-68.48	4900	20240805	37.35	7100	-5.21	20250205	5830	15.44	20250116	21350	-68.48	20240408	4900	37.35	20240805	0.08	N	365270	500	69 억	195860	N	N	N	N
119	20250210	111131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6750	30	2	0.45	209038450	31023	49.57	6820	6840	6580	8730	4710	6720	6738.18	1.41	3321	6913	6816	6683	6586	6453	6865	6635	69	2010	500	4700	10	1	13873968	936	-8.07	2.23	12	0.22	-836.00	3021.00	21350	20240408	-68.38	4900	20240805	37.76	7100	-4.93	20250205	5830	15.78	20250116	21350	-68.38	20240408	4900	37.76	20240805	0.08	N	365270	500	69 억	195860	N	N	N	N
120	20250210	101130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6820	100	2	1.49	157589390	23428	37.44	6820	6840	6580	8730	4710	6720	6726.54	1.41	-1041	6913	6816	6683	6586	6453	6865	6635	69	2010	500	4700	10	1	13873968	946	-8.16	2.26	12	0.17	-836.00	3021.00	21350	20240408	-68.06	4900	20240805	39.18	7100	-3.94	20250205	5830	16.98	20250116	21350	-68.06	20240408	4900	39.18	20240805	0.08	N	365270	500	69 억	195860	N	N	N	N
121	20250210	091129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6640	-80	5	-1.19	49935240	7493	11.97	6820	6820	6580	8730	4710	6720	6664.25	1.41	-2005	6913	6816	6683	6586	6453	6865	6635	69	2010	500	4700	10	1	13873968	921	-7.94	2.20	12	0.05	-836.00	3021.00	21350	20240408	-68.90	4900	20240805	35.51	7100	-6.48	20250205	5830	13.89	20250116	21350	-68.90	20240408	4900	35.51	20240805	0.08	N	365270	500	69 억	195860	N	N	N	N
122	20250207	161117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6720	40	2	0.60	417597800	62575	57.80	6550	6780	6550	8680	4680	6680	6673.56	1.40	1218	7080	6880	6780	6580	6480	6830	6530	69	2000	500	4670	10	1	13873968	932	-8.04	2.22	12	0.45	-836.00	3021.00	21350	20240408	-68.52	4900	20240805	37.14	7100	-5.35	20250205	5830	15.27	20250116	21350	-68.52	20240408	4900	37.14	20240805	0.08	N	365270	500	69 억	194399	N	N	N	N
123	20250207	151119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6680	0	3	0.00	403206390	60432	55.82	6550	6780	6550	8680	4680	6680	6672.07	1.40	1431	7080	6880	6780	6580	6480	6830	6530	69	2000	500	4670	10	1	13873968	927	-7.99	2.21	12	0.44	-836.00	3021.00	21350	20240408	-68.71	4900	20240805	36.33	7100	-5.92	20250205	5830	14.58	20250116	21350	-68.71	20240408	4900	36.33	20240805	0.08	N	365270	500	69 억	194399	N	N	N	N
124	20250207	141118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6660	-20	5	-0.30	290053310	43541	40.22	6550	6780	6550	8680	4680	6680	6661.61	1.40	5946	7080	6880	6780	6580	6480	6830	6530	69	2000	500	4670	10	1	13873968	924	-7.97	2.20	12	0.31	-836.00	3021.00	21350	20240408	-68.81	4900	20240805	35.92	7100	-6.20	20250205	5830	14.24	20250116	21350	-68.81	20240408	4900	35.92	20240805	0.08	N	365270	500	69 억	194399	N	N	N	N
125	20250207	131116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6680	0	3	0.00	252888440	37972	35.08	6550	6780	6550	8680	4680	6680	6659.87	1.40	6685	7080	6880	6780	6580	6480	6830	6530	69	2000	500	4670	10	1	13873968	927	-7.99	2.21	12	0.27	-836.00	3021.00	21350	20240408	-68.71	4900	20240805	36.33	7100	-5.92	20250205	5830	14.58	20250116	21350	-68.71	20240408	4900	36.33	20240805	0.08	N	365270	500	69 억	194399	N	N	N	N
126	20250207	121115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6660	-20	5	-0.30	229816500	34512	31.88	6550	6780	6550	8680	4680	6680	6659.03	1.40	5306	7080	6880	6780	6580	6480	6830	6530	69	2000	500	4670	10	1	13873968	924	-7.97	2.20	12	0.25	-836.00	3021.00	21350	20240408	-68.81	4900	20240805	35.92	7100	-6.20	20250205	5830	14.24	20250116	21350	-68.81	20240408	4900	35.92	20240805	0.08	N	365270	500	69 억	194399	N	N	N	N
127	20250207	111113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6660	-20	5	-0.30	208547390	31321	28.93	6550	6780	6550	8680	4680	6680	6658.39	1.40	4492	7080	6880	6780	6580	6480	6830	6530	69	2000	500	4670	10	1	13873968	924	-7.97	2.20	12	0.23	-836.00	3021.00	21350	20240408	-68.81	4900	20240805	35.92	7100	-6.20	20250205	5830	14.24	20250116	21350	-68.81	20240408	4900	35.92	20240805	0.08	N	365270	500	69 억	194399	N	N	N	N
128	20250207	101118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6760	80	2	1.20	175534950	26399	24.39	6550	6780	6550	8680	4680	6680	6649.30	1.40	5656	7080	6880	6780	6580	6480	6830	6530	69	2000	500	4670	10	1	13873968	938	-8.09	2.24	12	0.19	-836.00	3021.00	21350	20240408	-68.34	4900	20240805	37.96	7100	-4.79	20250205	5830	15.95	20250116	21350	-68.34	20240408	4900	37.96	20240805	0.08	N	365270	500	69 억	194399	N	N	N	N
129	20250207	091124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6600	-80	5	-1.20	40832050	6208	5.73	6550	6670	6550	8680	4680	6680	6577.33	1.40	1762	7080	6880	6780	6580	6480	6830	6530	69	2000	500	4670	10	1	13873968	916	-7.89	2.18	12	0.04	-836.00	3021.00	21350	20240408	-69.09	4900	20240805	34.69	7100	-7.04	20250205	5830	13.21	20250116	21350	-69.09	20240408	4900	34.69	20240805	0.08	N	365270	500	69 억	194399	N	N	N	N
130	20250206	161049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6680	-300	5	-4.30	736586040	108098	85.48	6940	6980	6680	9070	4890	6980	6814.06	1.64	-33821	7340	7160	6920	6740	6500	7250	6830	69	2090	500	4880	10	1	13873968	927	-7.99	2.21	12	0.78	-836.00	3021.00	21350	20240408	-68.71	4900	20240805	36.33	7100	-5.92	20250205	5830	14.58	20250116	21350	-68.71	20240408	4900	36.33	20240805	0.08	N	365270	500	69 억	228057	N	N	N	N
131	20250206	151054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6750	-230	5	-3.30	636039150	93119	73.64	6940	6980	6730	9070	4890	6980	6830.39	1.64	-26672	7340	7160	6920	6740	6500	7250	6830	69	2090	500	4880	10	1	13873968	936	-8.07	2.23	12	0.67	-836.00	3021.00	21350	20240408	-68.38	4900	20240805	37.76	7100	-4.93	20250205	5830	15.78	20250116	21350	-68.38	20240408	4900	37.76	20240805	0.08	N	365270	500	69 억	228057	N	N	N	N
132	20250206	141053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6810	-170	5	-2.44	550639590	80494	63.65	6940	6980	6730	9070	4890	6980	6840.75	1.64	-24690	7340	7160	6920	6740	6500	7250	6830	69	2090	500	4880	10	1	13873968	945	-8.15	2.25	12	0.58	-836.00	3021.00	21350	20240408	-68.10	4900	20240805	38.98	7100	-4.08	20250205	5830	16.81	20250116	21350	-68.10	20240408	4900	38.98	20240805	0.08	N	365270	500	69 억	228057	N	N	N	N
133	20250206	131050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6840	-140	5	-2.01	507279490	74131	58.62	6940	6980	6730	9070	4890	6980	6843.01	1.64	-23675	7340	7160	6920	6740	6500	7250	6830	69	2090	500	4880	10	1	13873968	949	-8.18	2.26	12	0.53	-836.00	3021.00	21350	20240408	-67.96	4900	20240805	39.59	7100	-3.66	20250205	5830	17.32	20250116	21350	-67.96	20240408	4900	39.59	20240805	0.08	N	365270	500	69 억	228057	N	N	N	N
134	20250206	121046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6870	-110	5	-1.58	467056780	68265	53.98	6940	6980	6730	9070	4890	6980	6841.82	1.64	-19862	7340	7160	6920	6740	6500	7250	6830	69	2090	500	4880	10	1	13873968	953	-8.22	2.27	12	0.49	-836.00	3021.00	21350	20240408	-67.82	4900	20240805	40.20	7100	-3.24	20250205	5830	17.84	20250116	21350	-67.82	20240408	4900	40.20	20240805	0.08	N	365270	500	69 억	228057	N	N	N	N
135	20250206	111042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6870	-110	5	-1.58	420148780	61434	48.58	6940	6980	6730	9070	4890	6980	6839.03	1.64	-17104	7340	7160	6920	6740	6500	7250	6830	69	2090	500	4880	10	1	13873968	953	-8.22	2.27	12	0.44	-836.00	3021.00	21350	20240408	-67.82	4900	20240805	40.20	7100	-3.24	20250205	5830	17.84	20250116	21350	-67.82	20240408	4900	40.20	20240805	0.08	N	365270	500	69 억	228057	N	N	N	N
136	20250206	101042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6770	-210	5	-3.01	344572980	50338	39.81	6940	6980	6760	9070	4890	6980	6845.19	1.64	-9869	7340	7160	6920	6740	6500	7250	6830	69	2090	500	4880	10	1	13873968	939	-8.10	2.24	12	0.36	-836.00	3021.00	21350	20240408	-68.29	4900	20240805	38.16	7100	-4.65	20250205	5830	16.12	20250116	21350	-68.29	20240408	4900	38.16	20240805	0.08	N	365270	500	69 억	228057	N	N	N	N
137	20250206	091055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6930	-50	5	-0.72	78334860	11344	8.97	6940	6980	6880	9070	4890	6980	6905.40	1.64	6747	7340	7160	6920	6740	6500	7250	6830	69	2090	500	4880	10	1	13873968	961	-8.29	2.29	12	0.08	-836.00	3021.00	21350	20240408	-67.54	4900	20240805	41.43	7100	-2.39	20250205	5830	18.87	20250116	21350	-67.54	20240408	4900	41.43	20240805	0.08	N	365270	500	69 억	228057	N	N	N	N
138	20250205	161038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6980	190	2	2.80	874092480	126363	91.68	6810	7100	6680	8820	4760	6790	6917.15	1.63	1601	7096	6942	6776	6622	6456	7020	6700	69	2030	500	4750	10	1	13873968	968	-8.35	2.31	12	0.91	-836.00	3021.00	21350	20240408	-67.31	4900	20240805	42.45	7100	-1.69	20250205	5830	19.73	20250116	21350	-67.31	20240408	4900	42.45	20240805	0.08	N	365270	500	69 억	225726	N	N	N	N
139	20250205	151042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6980	190	2	2.80	842134170	121774	88.35	6810	7100	6680	8820	4760	6790	6915.59	1.63	1524	7096	6942	6776	6622	6456	7020	6700	69	2030	500	4750	10	1	13873968	968	-8.35	2.31	12	0.88	-836.00	3021.00	21350	20240408	-67.31	4900	20240805	42.45	7100	-1.69	20250205	5830	19.73	20250116	21350	-67.31	20240408	4900	42.45	20240805	0.08	N	365270	500	69 억	225726	N	N	N	N
140	20250205	141042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6960	170	2	2.50	781996320	113148	82.09	6810	7100	6680	8820	4760	6790	6911.31	1.63	204	7096	6942	6776	6622	6456	7020	6700	69	2030	500	4750	10	1	13873968	966	-8.33	2.30	12	0.82	-836.00	3021.00	21350	20240408	-67.40	4900	20240805	42.04	7100	-1.97	20250205	5830	19.38	20250116	21350	-67.40	20240408	4900	42.04	20240805	0.08	N	365270	500	69 억	225726	N	N	N	N
141	20250205	131038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7040	250	2	3.68	558208530	81265	58.96	6810	7040	6680	8820	4760	6790	6869.03	1.63	608	7096	6942	6776	6622	6456	7020	6700	69	2030	500	4750	10	1	13873968	977	-8.42	2.33	12	0.59	-836.00	3021.00	21350	20240408	-67.03	4900	20240805	43.67	7040	0.00	20250205	5830	20.75	20250116	21350	-67.03	20240408	4900	43.67	20240805	0.08	N	365270	500	69 억	225726	N	N	N	N
142	20250205	121043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6930	140	2	2.06	308200580	45403	32.94	6810	6930	6680	8820	4760	6790	6788.11	1.63	-3446	7096	6942	6776	6622	6456	7020	6700	69	2030	500	4750	10	1	13873968	961	-8.29	2.29	12	0.33	-836.00	3021.00	21350	20240408	-67.54	4900	20240805	41.43	6930	0.00	20250204	5830	18.87	20250116	21350	-67.54	20240408	4900	41.43	20240805	0.08	N	365270	500	69 억	225726	N	N	N	N
143	20250205	111037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6700	-90	5	-1.33	168549480	25041	18.17	6810	6820	6680	8820	4760	6790	6730.86	1.63	-1555	7096	6942	6776	6622	6456	7020	6700	69	2030	500	4750	10	1	13873968	930	-8.01	2.22	12	0.18	-836.00	3021.00	21350	20240408	-68.62	4900	20240805	36.73	6930	-3.32	20250204	5830	14.92	20250116	21350	-68.62	20240408	4900	36.73	20240805	0.08	N	365270	500	69 억	225726	N	N	N	N
144	20250205	101048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6730	-60	5	-0.88	101224790	14995	10.88	6810	6820	6700	8820	4760	6790	6750.47	1.63	-408	7096	6942	6776	6622	6456	7020	6700	69	2030	500	4750	10	1	13873968	934	-8.05	2.23	12	0.11	-836.00	3021.00	21350	20240408	-68.48	4900	20240805	37.35	6930	-2.89	20250204	5830	15.44	20250116	21350	-68.48	20240408	4900	37.35	20240805	0.08	N	365270	500	69 억	225726	N	N	N	N
145	20250205	091057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6800	10	2	0.15	52931800	7836	5.69	6810	6820	6700	8820	4760	6790	6754.79	1.63	-1658	7096	6942	6776	6622	6456	7020	6700	69	2030	500	4750	10	1	13873968	943	-8.13	2.25	12	0.06	-836.00	3021.00	21350	20240408	-68.15	4900	20240805	38.78	6930	-1.88	20250204	5830	16.64	20250116	21350	-68.15	20240408	4900	38.78	20240805	0.08	N	365270	500	69 억	225726	N	N	N	N
146	20250204	161015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6790	-20	5	-0.29	927777960	137000	50.51	6680	6930	6610	8850	4770	6810	6772.10	1.71	-12577	7183	6996	6623	6436	6063	7090	6530	69	2040	500	4760	10	1	13873968	942	-8.12	2.25	12	0.99	-836.00	3021.00	21350	20240408	-68.20	4900	20240805	38.57	6930	-2.02	20250204	5830	16.47	20250116	21350	-68.20	20240408	4900	38.57	20240805	0.08	N	365270	500	69 억	237866	N	N	N	N
147	20250204	151029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6790	-20	5	-0.29	906917390	133927	49.38	6680	6930	6610	8850	4770	6810	6771.73	1.71	-12372	7183	6996	6623	6436	6063	7090	6530	69	2040	500	4760	10	1	13873968	942	-8.12	2.25	12	0.97	-836.00	3021.00	21350	20240408	-68.20	4900	20240805	38.57	6930	-2.02	20250204	5830	16.47	20250116	21350	-68.20	20240408	4900	38.57	20240805	0.08	N	365270	500	69 억	237866	N	N	N	N
148	20250204	141028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6740	-70	5	-1.03	743568570	109614	40.41	6680	6930	6610	8850	4770	6810	6783.52	1.71	-11115	7183	6996	6623	6436	6063	7090	6530	69	2040	500	4760	10	1	13873968	935	-8.06	2.23	12	0.79	-836.00	3021.00	21350	20240408	-68.43	4900	20240805	37.55	6930	-2.74	20250204	5830	15.61	20250116	21350	-68.43	20240408	4900	37.55	20240805	0.08	N	365270	500	69 억	237866	N	N	N	N
149	20250204	131031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6790	-20	5	-0.29	644105900	94890	34.99	6680	6930	6610	8850	4770	6810	6787.92	1.71	-4419	7183	6996	6623	6436	6063	7090	6530	69	2040	500	4760	10	1	13873968	942	-8.12	2.25	12	0.68	-836.00	3021.00	21350	20240408	-68.20	4900	20240805	38.57	6930	-2.02	20250204	5830	16.47	20250116	21350	-68.20	20240408	4900	38.57	20240805	0.08	N	365270	500	69 억	237866	N	N	N	N
150	20250204	121042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6780	-30	5	-0.44	604910840	89104	32.85	6680	6930	6610	8850	4770	6810	6788.82	1.71	-4977	7183	6996	6623	6436	6063	7090	6530	69	2040	500	4760	10	1	13873968	941	-8.11	2.24	12	0.64	-836.00	3021.00	21350	20240408	-68.24	4900	20240805	38.37	6930	-2.16	20250204	5830	16.30	20250116	21350	-68.24	20240408	4900	38.37	20240805	0.08	N	365270	500	69 억	237866	N	N	N	N
151	20250204	111022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6810	0	3	0.00	548007930	80680	29.75	6680	6930	6610	8850	4770	6810	6792.36	1.71	-4470	7183	6996	6623	6436	6063	7090	6530	69	2040	500	4760	10	1	13873968	945	-8.15	2.25	12	0.58	-836.00	3021.00	21350	20240408	-68.10	4900	20240805	38.98	6930	-1.73	20250204	5830	16.81	20250116	21350	-68.10	20240408	4900	38.98	20240805	0.08	N	365270	500	69 억	237866	N	N	N	N
152	20250204	101026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6810	0	3	0.00	422044990	62049	22.88	6680	6930	6610	8850	4770	6810	6801.80	1.71	-3455	7183	6996	6623	6436	6063	7090	6530	69	2040	500	4760	10	1	13873968	945	-8.15	2.25	12	0.45	-836.00	3021.00	21350	20240408	-68.10	4900	20240805	38.98	6930	-1.73	20250204	5830	16.81	20250116	21350	-68.10	20240408	4900	38.98	20240805	0.08	N	365270	500	69 억	237866	N	N	N	N
153	20250204	091026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6820	10	2	0.15	148110510	21898	8.07	6680	6830	6610	8850	4770	6810	6763.65	1.71	1976	7183	6996	6623	6436	6063	7090	6530	69	2040	500	4760	10	1	13873968	946	-8.16	2.26	12	0.16	-836.00	3021.00	21350	20240408	-68.06	4900	20240805	39.18	6830	-0.15	20250204	5830	16.98	20250116	21350	-68.06	20240408	4900	39.18	20240805	0.08	N	365270	500	69 억	237866	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History