KissMeData/221800/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3645	-110	5	-2.93	44865231595	10833429	82.90	3695	4465	3645	4880	2630	3755	4141.70	0.65	55173	4401	4077	3616	3292	2831	4240	3455	56	1125	500	2320	5	1	11287196	411	57.86	1.08	12	95.98	63.00	3366.00	5550	20240808	-34.32	2370	20241209	53.80	4465	-18.37	20250228	2625	38.86	20250102	5550	-34.32	20240808	2370	53.80	20241209	2.74	N	221800	500	56 억	73615	N	N	N	N
3	20250228	151049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3685	-70	5	-1.86	44299048385	10678614	81.71	3695	4465	3665	4880	2630	3755	4148.42	0.65	32659	4401	4077	3616	3292	2831	4240	3455	56	1125	500	2320	5	1	11287196	416	58.49	1.09	12	94.61	63.00	3366.00	5550	20240808	-33.60	2370	20241209	55.49	4465	-17.47	20250228	2625	40.38	20250102	5550	-33.60	20240808	2370	55.49	20241209	2.74	N	221800	500	56 억	73615	N	N	N	N
4	20250228	141049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3745	-10	5	-0.27	43130936050	10363676	79.30	3695	4465	3695	4880	2630	3755	4161.77	0.65	-2796	4401	4077	3616	3292	2831	4240	3455	56	1125	500	2320	5	1	11287196	423	59.44	1.11	12	91.82	63.00	3366.00	5550	20240808	-32.52	2370	20241209	58.02	4465	-16.13	20250228	2625	42.67	20250102	5550	-32.52	20240808	2370	58.02	20241209	2.74	N	221800	500	56 억	73615	N	N	N	N
5	20250228	131043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3890	135	2	3.60	41525979990	9940089	76.06	3695	4465	3695	4880	2630	3755	4177.66	0.65	-34231	4401	4077	3616	3292	2831	4240	3455	56	1125	500	2320	5	1	11287196	439	61.75	1.16	12	88.07	63.00	3366.00	5550	20240808	-29.91	2370	20241209	64.14	4465	-12.88	20250228	2625	48.19	20250102	5550	-29.91	20240808	2370	64.14	20241209	2.74	N	221800	500	56 억	73615	N	N	N	N
6	20250228	121039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4135	380	2	10.12	39256207465	9371584	71.71	3695	4465	3695	4880	2630	3755	4188.89	0.65	-58958	4401	4077	3616	3292	2831	4240	3455	56	1125	500	2320	5	1	11287196	467	65.63	1.23	12	83.03	63.00	3366.00	5550	20240808	-25.50	2370	20241209	74.47	4465	-7.39	20250228	2625	57.52	20250102	5550	-25.50	20240808	2370	74.47	20241209	2.74	N	221800	500	56 억	73615	N	N	N	N
7	20250228	111041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4145	390	2	10.39	35772664400	8530256	65.28	3695	4465	3695	4880	2630	3755	4193.66	0.65	-59880	4401	4077	3616	3292	2831	4240	3455	56	1125	500	2320	5	1	11287196	468	65.79	1.23	12	75.57	63.00	3366.00	5550	20240808	-25.32	2370	20241209	74.89	4465	-7.17	20250228	2625	57.90	20250102	5550	-25.32	20240808	2370	74.89	20241209	2.74	N	221800	500	56 억	73615	N	N	N	N
8	20250228	101040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4295	540	2	14.38	21921341570	5295008	40.52	3695	4440	3695	4880	2630	3755	4140.06	0.65	-58434	4401	4077	3616	3292	2831	4240	3455	56	1125	500	2320	5	1	11287196	485	68.17	1.28	12	46.91	63.00	3366.00	5550	20240808	-22.61	2370	20241209	81.22	4460	-3.70	20250109	2625	63.62	20250102	5550	-22.61	20240808	2370	81.22	20241209	2.74	N	221800	500	56 억	73615	N	N	N	N
9	20250228	091044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3795	40	2	1.07	1754066445	464494	3.55	3695	3895	3695	4880	2630	3755	3776.33	0.65	7989	4401	4077	3616	3292	2831	4240	3455	56	1125	500	2320	5	1	11287196	428	60.24	1.13	12	4.12	63.00	3366.00	5550	20240808	-31.62	2370	20241209	60.13	4460	-14.91	20250109	2625	44.57	20250102	5550	-31.62	20240808	2370	60.13	20241209	2.74	N	221800	500	56 억	73615	N	N	N	N
10	20250227	161032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3755	600	2	19.02	47903207490	13006442	271.03	3155	3940	3155	4100	2210	3155	3683.00	0.22	49999	3978	3566	3273	2861	2568	3420	2715	56	945	500	1950	5	1	11287196	424	59.60	1.12	12	115.23	63.00	3366.00	5550	20240808	-32.34	2370	20241209	58.44	4460	-15.81	20250109	2625	43.05	20250102	5550	-32.34	20240808	2370	58.44	20241209	2.16	N	221800	500	56 억	25277	N	N	N	N
11	20250227	151033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3735	580	2	18.38	46117948145	12521862	260.93	3155	3940	3155	4100	2210	3155	3683.00	0.22	6928	3978	3566	3273	2861	2568	3420	2715	56	945	500	1950	5	1	11287196	422	59.29	1.11	12	110.94	63.00	3366.00	5550	20240808	-32.70	2370	20241209	57.59	4460	-16.26	20250109	2625	42.29	20250102	5550	-32.70	20240808	2370	57.59	20241209	2.16	N	221800	500	56 억	25277	N	N	N	N
12	20250227	141035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3660	505	2	16.01	37211565130	10185001	212.23	3155	3890	3155	4100	2210	3155	3653.57	0.22	-6556	3978	3566	3273	2861	2568	3420	2715	56	945	500	1950	5	1	11287196	413	58.10	1.09	12	90.23	63.00	3366.00	5550	20240808	-34.05	2370	20241209	54.43	4460	-17.94	20250109	2625	39.43	20250102	5550	-34.05	20240808	2370	54.43	20241209	2.16	N	221800	500	56 억	25277	N	N	N	N
13	20250227	131033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3735	580	2	18.38	35437246910	9706179	202.26	3155	3890	3155	4100	2210	3155	3651.00	0.22	-6294	3978	3566	3273	2861	2568	3420	2715	56	945	500	1950	5	1	11287196	422	59.29	1.11	12	85.99	63.00	3366.00	5550	20240808	-32.70	2370	20241209	57.59	4460	-16.26	20250109	2625	42.29	20250102	5550	-32.70	20240808	2370	57.59	20241209	2.16	N	221800	500	56 억	25277	N	N	N	N
14	20250227	121030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3640	485	2	15.37	28858715575	7961432	165.90	3155	3890	3155	4100	2210	3155	3624.82	0.22	14084	3978	3566	3273	2861	2568	3420	2715	56	945	500	1950	5	1	11287196	411	57.78	1.08	12	70.54	63.00	3366.00	5550	20240808	-34.41	2370	20241209	53.59	4460	-18.39	20250109	2625	38.67	20250102	5550	-34.41	20240808	2370	53.59	20241209	2.16	N	221800	500	56 억	25277	N	N	N	N
15	20250227	111038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3530	375	2	11.89	13891974745	3958717	82.49	3155	3740	3155	4100	2210	3155	3509.21	0.22	19113	3978	3566	3273	2861	2568	3420	2715	56	945	500	1950	5	1	11287196	398	56.03	1.05	12	35.07	63.00	3366.00	5550	20240808	-36.40	2370	20241209	48.95	4460	-20.85	20250109	2625	34.48	20250102	5550	-36.40	20240808	2370	48.95	20241209	2.16	N	221800	500	56 억	25277	N	N	N	N
16	20250227	101105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3660	505	2	16.01	6904966050	1986617	41.40	3155	3725	3155	4100	2210	3155	3475.74	0.22	2895	3978	3566	3273	2861	2568	3420	2715	56	945	500	1950	5	1	11287196	413	58.10	1.09	12	17.60	63.00	3366.00	5550	20240808	-34.05	2370	20241209	54.43	4460	-17.94	20250109	2625	39.43	20250102	5550	-34.05	20240808	2370	54.43	20241209	2.16	N	221800	500	56 억	25277	N	N	N	N
17	20250227	091114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3235	80	2	2.54	366037880	114218	2.38	3155	3250	3155	4100	2210	3155	3204.74	0.22	27637	3978	3566	3273	2861	2568	3420	2715	56	945	500	1950	5	1	11287196	365	51.35	0.96	12	1.01	63.00	3366.00	5550	20240808	-41.71	2370	20241209	36.50	4460	-27.47	20250109	2625	23.24	20250102	5550	-41.71	20240808	2370	36.50	20241209	2.16	N	221800	500	56 억	25277	N	N	N	N
18	20250226	161032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	-275	5	-8.02	15963535105	4707829	53.36	3345	3685	2980	4455	2405	3430	3391.04	0.52	-43703	4290	3860	3365	2935	2440	4075	3150	56	1025	500	2120	5	1	11287196	356	50.08	0.94	12	41.71	63.00	3366.00	5550	20240808	-43.15	2370	20241209	33.12	4460	-29.26	20250109	2625	20.19	20250102	5550	-43.15	20240808	2370	33.12	20241209	2.34	N	221800	500	56 억	58804	N	N	N	N
19	20250226	151037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3175	-255	5	-7.43	15489634055	4557043	51.65	3345	3685	2980	4455	2405	3430	3399.05	0.52	-42521	4290	3860	3365	2935	2440	4075	3150	56	1025	500	2120	5	1	11287196	358	50.40	0.94	12	40.37	63.00	3366.00	5550	20240808	-42.79	2370	20241209	33.97	4460	-28.81	20250109	2625	20.95	20250102	5550	-42.79	20240808	2370	33.97	20241209	2.34	N	221800	500	56 억	58804	N	N	N	N
20	20250226	141035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	-410	5	-11.95	4681191030	1424493	16.15	3345	3505	2980	4455	2405	3430	3286.21	0.52	1540	4290	3860	3365	2935	2440	4075	3150	56	1025	500	2120	5	1	11287196	341	47.94	0.90	12	12.62	63.00	3366.00	5550	20240808	-45.59	2370	20241209	27.43	4460	-32.29	20250109	2625	15.05	20250102	5550	-45.59	20240808	2370	27.43	20241209	2.34	N	221800	500	56 억	58804	N	N	N	N
21	20250226	131032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3165	-265	5	-7.73	3840684140	1149926	13.03	3345	3505	3165	4455	2405	3430	3339.94	0.52	-10334	4290	3860	3365	2935	2440	4075	3150	56	1025	500	2120	5	1	11287196	357	50.24	0.94	12	10.19	63.00	3366.00	5550	20240808	-42.97	2370	20241209	33.54	4460	-29.04	20250109	2625	20.57	20250102	5550	-42.97	20240808	2370	33.54	20241209	2.34	N	221800	500	56 억	58804	N	N	N	N
22	20250226	121033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3240	-190	5	-5.54	3540772340	1056269	11.97	3345	3505	3235	4455	2405	3430	3352.15	0.52	-8648	4290	3860	3365	2935	2440	4075	3150	56	1025	500	2120	5	1	11287196	366	51.43	0.96	12	9.36	63.00	3366.00	5550	20240808	-41.62	2370	20241209	36.71	4460	-27.35	20250109	2625	23.43	20250102	5550	-41.62	20240808	2370	36.71	20241209	2.34	N	221800	500	56 억	58804	N	N	N	N
23	20250226	111031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3275	-155	5	-4.52	3300195130	982513	11.14	3345	3505	3245	4455	2405	3430	3358.93	0.52	-5326	4290	3860	3365	2935	2440	4075	3150	56	1025	500	2120	5	1	11287196	370	51.98	0.97	12	8.70	63.00	3366.00	5550	20240808	-40.99	2370	20241209	38.19	4460	-26.57	20250109	2625	24.76	20250102	5550	-40.99	20240808	2370	38.19	20241209	2.34	N	221800	500	56 억	58804	N	N	N	N
24	20250226	101029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3265	-165	5	-4.81	2938702305	872477	9.89	3345	3505	3245	4455	2405	3430	3368.23	0.52	6753	4290	3860	3365	2935	2440	4075	3150	56	1025	500	2120	5	1	11287196	369	51.83	0.97	12	7.73	63.00	3366.00	5550	20240808	-41.17	2370	20241209	37.76	4460	-26.79	20250109	2625	24.38	20250102	5550	-41.17	20240808	2370	37.76	20241209	2.34	N	221800	500	56 억	58804	N	N	N	N
25	20250226	091039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3285	-145	5	-4.23	818214295	246228	2.79	3345	3365	3285	4455	2405	3430	3322.99	0.52	10008	4290	3860	3365	2935	2440	4075	3150	56	1025	500	2120	5	1	11287196	371	52.14	0.98	12	2.18	63.00	3366.00	5550	20240808	-40.81	2370	20241209	38.61	4460	-26.35	20250109	2625	25.14	20250102	5550	-40.81	20240808	2370	38.61	20241209	2.34	N	221800	500	56 억	58804	N	N	N	N
26	20250225	161025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3430	480	2	16.27	29193160940	8680874	183.29	2875	3795	2870	3835	2065	2950	3362.10	0.93	-40601	3890	3420	3115	2645	2340	3655	2880	56	885	500	1820	5	1	11287196	387	54.44	1.02	12	76.91	63.00	3366.00	5550	20240808	-38.20	2370	20241209	44.73	4460	-23.09	20250109	2625	30.67	20250102	5550	-38.20	20240808	2370	44.73	20241209	2.31	N	221800	500	56 억	105020	N	N	N	N
27	20250225	151025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3365	415	2	14.07	21078209315	6432169	135.81	2875	3550	2870	3835	2065	2950	3277.02	0.93	-50217	3890	3420	3115	2645	2340	3655	2880	56	885	500	1820	5	1	11287196	380	53.41	1.00	12	56.99	63.00	3366.00	5550	20240808	-39.37	2370	20241209	41.98	4460	-24.55	20250109	2625	28.19	20250102	5550	-39.37	20240808	2370	41.98	20241209	2.31	N	221800	500	56 억	105020	N	N	N	N
28	20250225	141023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	140	2	4.75	15161342945	4593930	97.00	2875	3550	2870	3835	2065	2950	3300.32	0.93	-54324	3890	3420	3115	2645	2340	3655	2880	56	885	500	1820	5	1	11287196	349	49.05	0.92	12	40.70	63.00	3366.00	5550	20240808	-44.32	2370	20241209	30.38	4460	-30.72	20250109	2625	17.71	20250102	5550	-44.32	20240808	2370	30.38	20241209	2.31	N	221800	500	56 억	105020	N	N	N	N
29	20250225	131029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	-60	5	-2.03	1381732060	472233	9.97	2875	3020	2870	3835	2065	2950	2925.94	0.93	36540	3890	3420	3115	2645	2340	3655	2880	56	885	500	1820	5	1	11287196	326	45.87	0.86	12	4.18	63.00	3366.00	5550	20240808	-47.93	2370	20241209	21.94	4460	-35.20	20250109	2625	10.10	20250102	5550	-47.93	20240808	2370	21.94	20241209	2.31	N	221800	500	56 억	105020	N	N	N	N
30	20250225	121025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	-65	5	-2.20	1320458965	450975	9.52	2875	3020	2870	3835	2065	2950	2927.99	0.93	35026	3890	3420	3115	2645	2340	3655	2880	56	885	500	1820	5	1	11287196	326	45.79	0.86	12	4.00	63.00	3366.00	5550	20240808	-48.02	2370	20241209	21.73	4460	-35.31	20250109	2625	9.90	20250102	5550	-48.02	20240808	2370	21.73	20241209	2.31	N	221800	500	56 억	105020	N	N	N	N
31	20250225	111024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2915	-35	5	-1.19	1210192100	412813	8.72	2875	3020	2870	3835	2065	2950	2931.56	0.93	39536	3890	3420	3115	2645	2340	3655	2880	56	885	500	1820	5	1	11287196	329	46.27	0.87	12	3.66	63.00	3366.00	5550	20240808	-47.48	2370	20241209	23.00	4460	-34.64	20250109	2625	11.05	20250102	5550	-47.48	20240808	2370	23.00	20241209	2.31	N	221800	500	56 억	105020	N	N	N	N
32	20250225	101022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	-65	5	-2.20	1116711225	380537	8.03	2875	3020	2870	3835	2065	2950	2934.55	0.93	46806	3890	3420	3115	2645	2340	3655	2880	56	885	500	1820	5	1	11287196	326	45.79	0.86	12	3.37	63.00	3366.00	5550	20240808	-48.02	2370	20241209	21.73	4460	-35.31	20250109	2625	9.90	20250102	5550	-48.02	20240808	2370	21.73	20241209	2.31	N	221800	500	56 억	105020	N	N	N	N
33	20250225	091029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2980	30	2	1.02	421138890	144602	3.05	2875	3000	2870	3835	2065	2950	2912.31	0.93	42008	3890	3420	3115	2645	2340	3655	2880	56	885	500	1820	5	1	11287196	336	47.30	0.89	12	1.28	63.00	3366.00	5550	20240808	-46.31	2370	20241209	25.74	4460	-33.18	20250109	2625	13.52	20250102	5550	-46.31	20240808	2370	25.74	20241209	2.31	N	221800	500	56 억	105020	N	N	N	N
34	20250224	161017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	190	2	6.88	15816956310	4690021	9470.20	2900	3585	2810	3585	1935	2760	3373.90	1.41	-48898	2863	2811	2773	2721	2683	2792	2702	56	825	500	1710	5	1	11287196	333	46.83	0.88	12	41.55	63.00	3366.00	5550	20240808	-46.85	2370	20241209	24.47	4460	-33.86	20250109	2625	12.38	20250102	5550	-46.85	20240808	2370	24.47	20241209	2.31	N	221800	500	56 억	158957	N	N	N	N
35	20250224	151016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2970	210	2	7.61	15160349835	4466551	9018.96	2900	3585	2810	3585	1935	2760	3394.20	1.41	-50621	2863	2811	2773	2721	2683	2792	2702	56	825	500	1710	5	1	11287196	335	47.14	0.88	12	39.57	63.00	3366.00	5550	20240808	-46.49	2370	20241209	25.32	4460	-33.41	20250109	2625	13.14	20250102	5550	-46.49	20240808	2370	25.32	20241209	2.31	N	221800	500	56 억	158957	N	N	N	N
36	20250224	141014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3475	715	2	25.91	12097648195	3499207	7065.68	2900	3585	2810	3585	1935	2760	3457.25	1.41	-68851	2863	2811	2773	2721	2683	2792	2702	56	825	500	1710	5	1	11287196	392	55.16	1.03	12	31.00	63.00	3366.00	5550	20240808	-37.39	2370	20241209	46.62	4460	-22.09	20250109	2625	32.38	20250102	5550	-37.39	20240808	2370	46.62	20241209	2.31	N	221800	500	56 억	158957	N	N	N	N
37	20250224	131016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3465	705	2	25.54	11490767495	3324609	6713.13	2900	3585	2810	3585	1935	2760	3456.28	1.41	-61347	2863	2811	2773	2721	2683	2792	2702	56	825	500	1710	5	1	11287196	391	55.00	1.03	12	29.45	63.00	3366.00	5550	20240808	-37.57	2370	20241209	46.20	4460	-22.31	20250109	2625	32.00	20250102	5550	-37.57	20240808	2370	46.20	20241209	2.31	N	221800	500	56 억	158957	N	N	N	N
38	20250224	121013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3480	720	2	26.09	9728975405	2819721	5693.65	2900	3585	2810	3585	1935	2760	3450.33	1.41	-36193	2863	2811	2773	2721	2683	2792	2702	56	825	500	1710	5	1	11287196	393	55.24	1.03	12	24.98	63.00	3366.00	5550	20240808	-37.30	2370	20241209	46.84	4460	-21.97	20250109	2625	32.57	20250102	5550	-37.30	20240808	2370	46.84	20241209	2.31	N	221800	500	56 억	158957	N	N	N	N
39	20250224	111011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3585	825	1	29.89	7066057365	2059022	4157.62	2900	3585	2810	3585	1935	2760	3431.75	1.41	-13763	2863	2811	2773	2721	2683	2792	2702	56	825	500	1710	5	1	11287196	405	56.90	1.07	12	18.24	63.00	3366.00	5550	20240808	-35.41	2370	20241209	51.27	4460	-19.62	20250109	2625	36.57	20250102	5550	-35.41	20240808	2370	51.27	20241209	2.31	N	221800	500	56 억	158957	N	N	N	N
40	20250224	101011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3585	825	1	29.89	5126464815	1517992	3065.16	2900	3585	2810	3585	1935	2760	3377.14	1.41	-13763	2863	2811	2773	2721	2683	2792	2702	56	825	500	1710	5	1	11287196	405	56.90	1.07	12	13.45	63.00	3366.00	5550	20240808	-35.41	2370	20241209	51.27	4460	-19.62	20250109	2625	36.57	20250102	5550	-35.41	20240808	2370	51.27	20241209	2.31	N	221800	500	56 억	158957	N	N	N	N
41	20250224	091018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3585	825	1	29.89	4529519295	1351480	2728.94	2900	3585	2810	3585	1935	2760	3351.53	1.41	-13763	2863	2811	2773	2721	2683	2792	2702	56	825	500	1710	5	1	11287196	405	56.90	1.07	12	11.97	63.00	3366.00	5550	20240808	-35.41	2370	20241209	51.27	4460	-19.62	20250109	2625	36.57	20250102	5550	-35.41	20240808	2370	51.27	20241209	2.31	N	221800	500	56 억	158957	N	N	N	N
42	20250221	161008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2760	-35	5	-1.25	136593530	49500	119.36	2825	2825	2735	3630	1960	2795	2759.47	1.46	-5403	2848	2821	2783	2756	2718	2835	2770	56	835	500	1730	5	1	11287196	312	43.81	0.82	12	0.44	63.00	3366.00	5550	20240808	-50.27	2370	20241209	16.46	4460	-38.12	20250109	2625	5.14	20250102	5550	-50.27	20240808	2370	16.46	20241209	2.34	N	221800	500	56 억	164247	N	N	N	N
43	20250221	151012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2750	-45	5	-1.61	132460885	47999	115.74	2825	2825	2735	3630	1960	2795	2759.66	1.46	-5364	2848	2821	2783	2756	2718	2835	2770	56	835	500	1730	5	1	11287196	310	43.65	0.82	12	0.43	63.00	3366.00	5550	20240808	-50.45	2370	20241209	16.03	4460	-38.34	20250109	2625	4.76	20250102	5550	-50.45	20240808	2370	16.03	20241209	2.34	N	221800	500	56 억	164247	N	N	N	N
44	20250221	141012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2755	-40	5	-1.43	109479120	39641	95.58	2825	2825	2735	3630	1960	2795	2761.76	1.46	-1657	2848	2821	2783	2756	2718	2835	2770	56	835	500	1730	5	1	11287196	311	43.73	0.82	12	0.35	63.00	3366.00	5550	20240808	-50.36	2370	20241209	16.24	4460	-38.23	20250109	2625	4.95	20250102	5550	-50.36	20240808	2370	16.24	20241209	2.34	N	221800	500	56 억	164247	N	N	N	N
45	20250221	131010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2760	-35	5	-1.25	95046160	34394	82.93	2825	2825	2735	3630	1960	2795	2763.45	1.46	-924	2848	2821	2783	2756	2718	2835	2770	56	835	500	1730	5	1	11287196	312	43.81	0.82	12	0.30	63.00	3366.00	5550	20240808	-50.27	2370	20241209	16.46	4460	-38.12	20250109	2625	5.14	20250102	5550	-50.27	20240808	2370	16.46	20241209	2.34	N	221800	500	56 억	164247	N	N	N	N
46	20250221	121011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2775	-20	5	-0.72	75408740	27273	65.76	2825	2825	2735	3630	1960	2795	2764.96	1.46	-3315	2848	2821	2783	2756	2718	2835	2770	56	835	500	1730	5	1	11287196	313	44.05	0.82	12	0.24	63.00	3366.00	5550	20240808	-50.00	2370	20241209	17.09	4460	-37.78	20250109	2625	5.71	20250102	5550	-50.00	20240808	2370	17.09	20241209	2.34	N	221800	500	56 억	164247	N	N	N	N
47	20250221	111007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2760	-35	5	-1.25	66737230	24122	58.16	2825	2825	2735	3630	1960	2795	2766.65	1.46	-3812	2848	2821	2783	2756	2718	2835	2770	56	835	500	1730	5	1	11287196	312	43.81	0.82	12	0.21	63.00	3366.00	5550	20240808	-50.27	2370	20241209	16.46	4460	-38.12	20250109	2625	5.14	20250102	5550	-50.27	20240808	2370	16.46	20241209	2.34	N	221800	500	56 억	164247	N	N	N	N
48	20250221	101009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2755	-40	5	-1.43	35750875	12877	31.05	2825	2825	2735	3630	1960	2795	2776.34	1.46	-5908	2848	2821	2783	2756	2718	2835	2770	56	835	500	1730	5	1	11287196	311	43.73	0.82	12	0.11	63.00	3366.00	5550	20240808	-50.36	2370	20241209	16.24	4460	-38.23	20250109	2625	4.95	20250102	5550	-50.36	20240808	2370	16.24	20241209	2.34	N	221800	500	56 억	164247	N	N	N	N
49	20250221	091012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2790	-5	5	-0.18	4623735	1643	3.96	2825	2825	2790	3630	1960	2795	2814.20	1.46	-489	2848	2821	2783	2756	2718	2835	2770	56	835	500	1730	5	1	11287196	315	44.29	0.83	12	0.01	63.00	3366.00	5550	20240808	-49.73	2370	20241209	17.72	4460	-37.44	20250109	2625	6.29	20250102	5550	-49.73	20240808	2370	17.72	20241209	2.34	N	221800	500	56 억	164247	N	N	N	N
50	20250220	161005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2795	30	2	1.08	110858965	40012	65.80	2780	2810	2745	3590	1940	2765	2770.64	1.50	-4573	2808	2786	2758	2736	2708	2797	2747	56	825	500	1710	5	1	11287196	315	44.37	0.83	12	0.35	63.00	3366.00	5550	20240808	-49.64	2370	20241209	17.93	4460	-37.33	20250109	2625	6.48	20250102	5550	-49.64	20240808	2370	17.93	20241209	2.29	N	221800	500	56 억	168787	N	N	N	N
51	20250220	151007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2790	25	2	0.90	107631450	38857	63.90	2780	2810	2745	3590	1940	2765	2769.94	1.50	-4492	2808	2786	2758	2736	2708	2797	2747	56	825	500	1710	5	1	11287196	315	44.29	0.83	12	0.34	63.00	3366.00	5550	20240808	-49.73	2370	20241209	17.72	4460	-37.44	20250109	2625	6.29	20250102	5550	-49.73	20240808	2370	17.72	20241209	2.29	N	221800	500	56 억	168787	N	N	N	N
52	20250220	141008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2780	15	2	0.54	95474500	34492	56.72	2780	2810	2745	3590	1940	2765	2768.02	1.50	-4034	2808	2786	2758	2736	2708	2797	2747	56	825	500	1710	5	1	11287196	314	44.13	0.83	12	0.31	63.00	3366.00	5550	20240808	-49.91	2370	20241209	17.30	4460	-37.67	20250109	2625	5.90	20250102	5550	-49.91	20240808	2370	17.30	20241209	2.29	N	221800	500	56 억	168787	N	N	N	N
53	20250220	131004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2780	15	2	0.54	92214175	33318	54.79	2780	2810	2745	3590	1940	2765	2767.70	1.50	-3886	2808	2786	2758	2736	2708	2797	2747	56	825	500	1710	5	1	11287196	314	44.13	0.83	12	0.30	63.00	3366.00	5550	20240808	-49.91	2370	20241209	17.30	4460	-37.67	20250109	2625	5.90	20250102	5550	-49.91	20240808	2370	17.30	20241209	2.29	N	221800	500	56 억	168787	N	N	N	N
54	20250220	121006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2800	35	2	1.27	87885995	31767	52.24	2780	2800	2745	3590	1940	2765	2766.58	1.50	-3647	2808	2786	2758	2736	2708	2797	2747	56	825	500	1710	5	1	11287196	316	44.44	0.83	12	0.28	63.00	3366.00	5550	20240808	-49.55	2370	20241209	18.14	4460	-37.22	20250109	2625	6.67	20250102	5550	-49.55	20240808	2370	18.14	20241209	2.29	N	221800	500	56 억	168787	N	N	N	N
55	20250220	111006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2780	15	2	0.54	63718065	23105	37.99	2780	2780	2745	3590	1940	2765	2757.76	1.50	-10040	2808	2786	2758	2736	2708	2797	2747	56	825	500	1710	5	1	11287196	314	44.13	0.83	12	0.20	63.00	3366.00	5550	20240808	-49.91	2370	20241209	17.30	4460	-37.67	20250109	2625	5.90	20250102	5550	-49.91	20240808	2370	17.30	20241209	2.29	N	221800	500	56 억	168787	N	N	N	N
56	20250220	101006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2750	-15	5	-0.54	53718895	19489	32.05	2780	2780	2745	3590	1940	2765	2756.37	1.50	-11397	2808	2786	2758	2736	2708	2797	2747	56	825	500	1710	5	1	11287196	310	43.65	0.82	12	0.17	63.00	3366.00	5550	20240808	-50.45	2370	20241209	16.03	4460	-38.34	20250109	2625	4.76	20250102	5550	-50.45	20240808	2370	16.03	20241209	2.29	N	221800	500	56 억	168787	N	N	N	N
57	20250220	091009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2775	10	2	0.36	4498480	1632	2.68	2780	2780	2750	3590	1940	2765	2756.42	1.50	350	2808	2786	2758	2736	2708	2797	2747	56	825	500	1710	5	1	11287196	313	44.05	0.82	12	0.01	63.00	3366.00	5550	20240808	-50.00	2370	20241209	17.09	4460	-37.78	20250109	2625	5.71	20250102	5550	-50.00	20240808	2370	17.09	20241209	2.29	N	221800	500	56 억	168787	N	N	N	N
58	20250219	161001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2765	20	2	0.73	166759840	60585	134.78	2745	2780	2730	3565	1925	2745	2752.47	1.44	6171	2775	2760	2730	2715	2685	2767	2722	56	820	500	1700	5	1	11287196	312	43.89	0.82	12	0.54	63.00	3366.00	5550	20240808	-50.18	2370	20241209	16.67	4460	-38.00	20250109	2625	5.33	20250102	5550	-50.18	20240808	2370	16.67	20241209	2.35	N	221800	500	56 억	162629	N	N	N	N
59	20250219	151005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2760	15	2	0.55	164234590	59671	132.75	2745	2780	2730	3565	1925	2745	2752.34	1.44	6217	2775	2760	2730	2715	2685	2767	2722	56	820	500	1700	5	1	11287196	312	43.81	0.82	12	0.53	63.00	3366.00	5550	20240808	-50.27	2370	20241209	16.46	4460	-38.12	20250109	2625	5.14	20250102	5550	-50.27	20240808	2370	16.46	20241209	2.35	N	221800	500	56 억	162629	N	N	N	N
60	20250219	141001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2750	5	2	0.18	148901790	54112	120.38	2745	2780	2730	3565	1925	2745	2751.73	1.44	6233	2775	2760	2730	2715	2685	2767	2722	56	820	500	1700	5	1	11287196	310	43.65	0.82	12	0.48	63.00	3366.00	5550	20240808	-50.45	2370	20241209	16.03	4460	-38.34	20250109	2625	4.76	20250102	5550	-50.45	20240808	2370	16.03	20241209	2.35	N	221800	500	56 억	162629	N	N	N	N
61	20250219	131002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2750	5	2	0.18	124787365	45343	100.87	2745	2780	2730	3565	1925	2745	2752.08	1.44	6265	2775	2760	2730	2715	2685	2767	2722	56	820	500	1700	5	1	11287196	310	43.65	0.82	12	0.40	63.00	3366.00	5550	20240808	-50.45	2370	20241209	16.03	4460	-38.34	20250109	2625	4.76	20250102	5550	-50.45	20240808	2370	16.03	20241209	2.35	N	221800	500	56 억	162629	N	N	N	N
62	20250219	121001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2760	15	2	0.55	88122280	32028	71.25	2745	2780	2730	3565	1925	2745	2751.41	1.44	6265	2775	2760	2730	2715	2685	2767	2722	56	820	500	1700	5	1	11287196	312	43.81	0.82	12	0.28	63.00	3366.00	5550	20240808	-50.27	2370	20241209	16.46	4460	-38.12	20250109	2625	5.14	20250102	5550	-50.27	20240808	2370	16.46	20241209	2.35	N	221800	500	56 억	162629	N	N	N	N
63	20250219	111002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2750	5	2	0.18	66730670	24286	54.03	2745	2780	2730	3565	1925	2745	2747.70	1.44	2295	2775	2760	2730	2715	2685	2767	2722	56	820	500	1700	5	1	11287196	310	43.65	0.82	12	0.22	63.00	3366.00	5550	20240808	-50.45	2370	20241209	16.03	4460	-38.34	20250109	2625	4.76	20250102	5550	-50.45	20240808	2370	16.03	20241209	2.35	N	221800	500	56 억	162629	N	N	N	N
64	20250219	101003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2755	10	2	0.36	27438775	9976	22.19	2745	2780	2730	3565	1925	2745	2750.48	1.44	1162	2775	2760	2730	2715	2685	2767	2722	56	820	500	1700	5	1	11287196	311	43.73	0.82	12	0.09	63.00	3366.00	5550	20240808	-50.36	2370	20241209	16.24	4460	-38.23	20250109	2625	4.95	20250102	5550	-50.36	20240808	2370	16.24	20241209	2.35	N	221800	500	56 억	162629	N	N	N	N
65	20250219	091003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2745	0	3	0.00	9635175	3518	7.83	2745	2780	2730	3565	1925	2745	2738.82	1.44	2830	2775	2760	2730	2715	2685	2767	2722	56	820	500	1700	5	1	11287196	310	43.57	0.82	12	0.03	63.00	3366.00	5550	20240808	-50.54	2370	20241209	15.82	4460	-38.45	20250109	2625	4.57	20250102	5550	-50.54	20240808	2370	15.82	20241209	2.35	N	221800	500	56 억	162629	N	N	N	N
66	20250218	160959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2745	45	2	1.67	121813995	44709	50.92	2725	2745	2700	3510	1890	2700	2724.55	1.34	4977	2780	2740	2720	2680	2660	2730	2670	56	810	500	1670	5	1	11287196	310	43.57	0.82	12	0.40	63.00	3366.00	5550	20240808	-50.54	2370	20241209	15.82	4460	-38.45	20250109	2625	4.57	20250102	5550	-50.54	20240808	2370	15.82	20241209	2.39	N	221800	500	56 억	150878	N	N	N	N
67	20250218	151000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2730	30	2	1.11	109836935	40333	45.93	2725	2745	2700	3510	1890	2700	2723.25	1.34	3610	2780	2740	2720	2680	2660	2730	2670	56	810	500	1670	5	1	11287196	308	43.33	0.81	12	0.36	63.00	3366.00	5550	20240808	-50.81	2370	20241209	15.19	4460	-38.79	20250109	2625	4.00	20250102	5550	-50.81	20240808	2370	15.19	20241209	2.39	N	221800	500	56 억	150878	N	N	N	N
68	20250218	141001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2730	30	2	1.11	99834245	36668	41.76	2725	2745	2700	3510	1890	2700	2722.65	1.34	1365	2780	2740	2720	2680	2660	2730	2670	56	810	500	1670	5	1	11287196	308	43.33	0.81	12	0.32	63.00	3366.00	5550	20240808	-50.81	2370	20241209	15.19	4460	-38.79	20250109	2625	4.00	20250102	5550	-50.81	20240808	2370	15.19	20241209	2.39	N	221800	500	56 억	150878	N	N	N	N
69	20250218	130958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2730	30	2	1.11	91650100	33668	38.34	2725	2745	2700	3510	1890	2700	2722.17	1.34	-150	2780	2740	2720	2680	2660	2730	2670	56	810	500	1670	5	1	11287196	308	43.33	0.81	12	0.30	63.00	3366.00	5550	20240808	-50.81	2370	20241209	15.19	4460	-38.79	20250109	2625	4.00	20250102	5550	-50.81	20240808	2370	15.19	20241209	2.39	N	221800	500	56 억	150878	N	N	N	N
70	20250218	121001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2725	25	2	0.93	79083755	29060	33.09	2725	2745	2700	3510	1890	2700	2721.40	1.34	-2344	2780	2740	2720	2680	2660	2730	2670	56	810	500	1670	5	1	11287196	308	43.25	0.81	12	0.26	63.00	3366.00	5550	20240808	-50.90	2370	20241209	14.98	4460	-38.90	20250109	2625	3.81	20250102	5550	-50.90	20240808	2370	14.98	20241209	2.39	N	221800	500	56 억	150878	N	N	N	N
71	20250218	110958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2725	25	2	0.93	72207610	26526	30.21	2725	2745	2700	3510	1890	2700	2722.14	1.34	-2344	2780	2740	2720	2680	2660	2730	2670	56	810	500	1670	5	1	11287196	308	43.25	0.81	12	0.24	63.00	3366.00	5550	20240808	-50.90	2370	20241209	14.98	4460	-38.90	20250109	2625	3.81	20250102	5550	-50.90	20240808	2370	14.98	20241209	2.39	N	221800	500	56 억	150878	N	N	N	N
72	20250218	100958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2730	30	2	1.11	35348160	13007	14.81	2725	2730	2700	3510	1890	2700	2717.63	1.34	-3675	2780	2740	2720	2680	2660	2730	2670	56	810	500	1670	5	1	11287196	308	43.33	0.81	12	0.12	63.00	3366.00	5550	20240808	-50.81	2370	20241209	15.19	4460	-38.79	20250109	2625	4.00	20250102	5550	-50.81	20240808	2370	15.19	20241209	2.39	N	221800	500	56 억	150878	N	N	N	N
73	20250218	091001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2725	25	2	0.93	12034620	4417	5.03	2725	2730	2715	3510	1890	2700	2724.61	1.34	-1287	2780	2740	2720	2680	2660	2730	2670	56	810	500	1670	5	1	11287196	308	43.25	0.81	12	0.04	63.00	3366.00	5550	20240808	-50.90	2370	20241209	14.98	4460	-38.90	20250109	2625	3.81	20250102	5550	-50.90	20240808	2370	14.98	20241209	2.39	N	221800	500	56 억	150878	N	N	N	N
74	20250217	160958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2700	-50	5	-1.82	236224280	86880	187.73	2750	2760	2700	3575	1925	2750	2718.98	1.22	13731	2786	2767	2741	2722	2696	2777	2732	56	825	500	1700	5	1	11287196	305	42.86	0.80	12	0.77	63.00	3366.00	5550	20240808	-51.35	2370	20241209	13.92	4460	-39.46	20250109	2625	2.86	20250102	5550	-51.35	20240808	2370	13.92	20241209	2.43	N	221800	500	56 억	137159	N	N	N	N
75	20250217	150957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2720	-30	5	-1.09	197580510	72596	156.87	2750	2760	2700	3575	1925	2750	2721.64	1.22	14366	2786	2767	2741	2722	2696	2777	2732	56	825	500	1700	5	1	11287196	307	43.17	0.81	12	0.64	63.00	3366.00	5550	20240808	-50.99	2370	20241209	14.77	4460	-39.01	20250109	2625	3.62	20250102	5550	-50.99	20240808	2370	14.77	20241209	2.43	N	221800	500	56 억	137159	N	N	N	N
76	20250217	140955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2715	-35	5	-1.27	170484740	62677	135.43	2750	2760	2700	3575	1925	2750	2720.05	1.22	15582	2786	2767	2741	2722	2696	2777	2732	56	825	500	1700	5	1	11287196	306	43.10	0.81	12	0.56	63.00	3366.00	5550	20240808	-51.08	2370	20241209	14.56	4460	-39.13	20250109	2625	3.43	20250102	5550	-51.08	20240808	2370	14.56	20241209	2.43	N	221800	500	56 억	137159	N	N	N	N
77	20250217	130959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2715	-35	5	-1.27	166638580	61259	132.37	2750	2760	2700	3575	1925	2750	2720.23	1.22	16316	2786	2767	2741	2722	2696	2777	2732	56	825	500	1700	5	1	11287196	306	43.10	0.81	12	0.54	63.00	3366.00	5550	20240808	-51.08	2370	20241209	14.56	4460	-39.13	20250109	2625	3.43	20250102	5550	-51.08	20240808	2370	14.56	20241209	2.43	N	221800	500	56 억	137159	N	N	N	N
78	20250217	120959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2755	5	2	0.18	115364960	42391	91.60	2750	2760	2700	3575	1925	2750	2721.45	1.22	15858	2786	2767	2741	2722	2696	2777	2732	56	825	500	1700	5	1	11287196	311	43.73	0.82	12	0.38	63.00	3366.00	5550	20240808	-50.36	2370	20241209	16.24	4460	-38.23	20250109	2625	4.95	20250102	5550	-50.36	20240808	2370	16.24	20241209	2.43	N	221800	500	56 억	137159	N	N	N	N
79	20250217	110957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2735	-15	5	-0.55	102234420	37607	81.26	2750	2750	2700	3575	1925	2750	2718.49	1.22	13949	2786	2767	2741	2722	2696	2777	2732	56	825	500	1700	5	1	11287196	309	43.41	0.81	12	0.33	63.00	3366.00	5550	20240808	-50.72	2370	20241209	15.40	4460	-38.68	20250109	2625	4.19	20250102	5550	-50.72	20240808	2370	15.40	20241209	2.43	N	221800	500	56 억	137159	N	N	N	N
80	20250217	100955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2710	-40	5	-1.45	55514170	20420	44.12	2750	2750	2700	3575	1925	2750	2718.62	1.22	8553	2786	2767	2741	2722	2696	2777	2732	56	825	500	1700	5	1	11287196	306	43.02	0.81	12	0.18	63.00	3366.00	5550	20240808	-51.17	2370	20241209	14.35	4460	-39.24	20250109	2625	3.24	20250102	5550	-51.17	20240808	2370	14.35	20241209	2.43	N	221800	500	56 억	137159	N	N	N	N
81	20250217	090957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2745	-5	5	-0.18	5321860	1936	4.18	2750	2750	2745	3575	1925	2750	2748.89	1.22	-5	2786	2767	2741	2722	2696	2777	2732	56	825	500	1700	5	1	11287196	310	43.57	0.82	12	0.02	63.00	3366.00	5550	20240808	-50.54	2370	20241209	15.82	4460	-38.45	20250109	2625	4.57	20250102	5550	-50.54	20240808	2370	15.82	20241209	2.43	N	221800	500	56 억	137159	N	N	N	N
82	20250214	160951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2750	-10	5	-0.36	125707185	45976	132.67	2725	2760	2715	3585	1935	2760	2734.08	1.16	5747	2820	2790	2765	2735	2710	2777	2722	56	825	500	1710	5	1	11287196	310	43.65	0.82	12	0.41	63.00	3366.00	5550	20240808	-50.45	2370	20241209	16.03	4460	-38.34	20250109	2625	4.76	20250102	5550	-50.45	20240808	2370	16.03	20241209	2.47	N	221800	500	56 억	131428	N	N	N	N
83	20250214	150950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2725	-35	5	-1.27	116446995	42593	122.91	2725	2760	2715	3585	1935	2760	2733.95	1.16	5443	2820	2790	2765	2735	2710	2777	2722	56	825	500	1710	5	1	11287196	308	43.25	0.81	12	0.38	63.00	3366.00	5550	20240808	-50.90	2370	20241209	14.98	4460	-38.90	20250109	2625	3.81	20250102	5550	-50.90	20240808	2370	14.98	20241209	2.47	N	221800	500	56 억	131428	N	N	N	N
84	20250214	140952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2735	-25	5	-0.91	86172470	31499	90.90	2725	2760	2715	3585	1935	2760	2735.72	1.16	4770	2820	2790	2765	2735	2710	2777	2722	56	825	500	1710	5	1	11287196	309	43.41	0.81	12	0.28	63.00	3366.00	5550	20240808	-50.72	2370	20241209	15.40	4460	-38.68	20250109	2625	4.19	20250102	5550	-50.72	20240808	2370	15.40	20241209	2.47	N	221800	500	56 억	131428	N	N	N	N
85	20250214	130954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2755	-5	5	-0.18	83204805	30417	87.77	2725	2760	2715	3585	1935	2760	2735.47	1.16	4568	2820	2790	2765	2735	2710	2777	2722	56	825	500	1710	5	1	11287196	311	43.73	0.82	12	0.27	63.00	3366.00	5550	20240808	-50.36	2370	20241209	16.24	4460	-38.23	20250109	2625	4.95	20250102	5550	-50.36	20240808	2370	16.24	20241209	2.47	N	221800	500	56 억	131428	N	N	N	N
86	20250214	120950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2730	-30	5	-1.09	81437440	29771	85.91	2725	2760	2715	3585	1935	2760	2735.46	1.16	4378	2820	2790	2765	2735	2710	2777	2722	56	825	500	1710	5	1	11287196	308	43.33	0.81	12	0.26	63.00	3366.00	5550	20240808	-50.81	2370	20241209	15.19	4460	-38.79	20250109	2625	4.00	20250102	5550	-50.81	20240808	2370	15.19	20241209	2.47	N	221800	500	56 억	131428	N	N	N	N
87	20250214	110947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2740	-20	5	-0.72	75408240	27573	79.57	2725	2760	2715	3585	1935	2760	2734.86	1.16	4429	2820	2790	2765	2735	2710	2777	2722	56	825	500	1710	5	1	11287196	309	43.49	0.81	12	0.24	63.00	3366.00	5550	20240808	-50.63	2370	20241209	15.61	4460	-38.57	20250109	2625	4.38	20250102	5550	-50.63	20240808	2370	15.61	20241209	2.47	N	221800	500	56 억	131428	N	N	N	N
88	20250214	100948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2725	-35	5	-1.27	65963035	24105	69.56	2725	2760	2720	3585	1935	2760	2736.49	1.16	2642	2820	2790	2765	2735	2710	2777	2722	56	825	500	1710	5	1	11287196	308	43.25	0.81	12	0.21	63.00	3366.00	5550	20240808	-50.90	2370	20241209	14.98	4460	-38.90	20250109	2625	3.81	20250102	5550	-50.90	20240808	2370	14.98	20241209	2.47	N	221800	500	56 억	131428	N	N	N	N
89	20250214	090953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2755	-5	5	-0.18	18918535	6917	19.96	2725	2755	2725	3585	1935	2760	2735.08	1.16	2493	2820	2790	2765	2735	2710	2777	2722	56	825	500	1710	5	1	11287196	311	43.73	0.82	12	0.06	63.00	3366.00	5550	20240808	-50.36	2370	20241209	16.24	4460	-38.23	20250109	2625	4.95	20250102	5550	-50.36	20240808	2370	16.24	20241209	2.47	N	221800	500	56 억	131428	N	N	N	N
90	20250213	160943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2760	0	3	0.00	93875590	33976	62.68	2765	2795	2740	3585	1935	2760	2763.00	1.10	7812	2973	2866	2813	2706	2653	2840	2680	56	825	500	1710	5	1	11287196	312	43.81	0.82	12	0.30	63.00	3366.00	5550	20240808	-50.27	2370	20241209	16.46	4460	-38.12	20250109	2625	5.14	20250102	5550	-50.27	20240808	2370	16.46	20241209	2.48	N	221800	500	56 억	123621	N	N	N	N
91	20250213	150943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2765	5	2	0.18	89070790	32234	59.47	2765	2795	2740	3585	1935	2760	2763.26	1.10	7076	2973	2866	2813	2706	2653	2840	2680	56	825	500	1710	5	1	11287196	312	43.89	0.82	12	0.29	63.00	3366.00	5550	20240808	-50.18	2370	20241209	16.67	4460	-38.00	20250109	2625	5.33	20250102	5550	-50.18	20240808	2370	16.67	20241209	2.48	N	221800	500	56 억	123621	N	N	N	N
92	20250213	140941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2770	10	2	0.36	72748495	26302	48.52	2765	2795	2750	3585	1935	2760	2765.89	1.10	6634	2973	2866	2813	2706	2653	2840	2680	56	825	500	1710	5	1	11287196	313	43.97	0.82	12	0.23	63.00	3366.00	5550	20240808	-50.09	2370	20241209	16.88	4460	-37.89	20250109	2625	5.52	20250102	5550	-50.09	20240808	2370	16.88	20241209	2.48	N	221800	500	56 억	123621	N	N	N	N
93	20250213	130942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2765	5	2	0.18	62032465	22415	41.35	2765	2795	2750	3585	1935	2760	2767.45	1.10	6735	2973	2866	2813	2706	2653	2840	2680	56	825	500	1710	5	1	11287196	312	43.89	0.82	12	0.20	63.00	3366.00	5550	20240808	-50.18	2370	20241209	16.67	4460	-38.00	20250109	2625	5.33	20250102	5550	-50.18	20240808	2370	16.67	20241209	2.48	N	221800	500	56 억	123621	N	N	N	N
94	20250213	120941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2780	20	2	0.72	50708555	18323	33.80	2765	2795	2750	3585	1935	2760	2767.48	1.10	5850	2973	2866	2813	2706	2653	2840	2680	56	825	500	1710	5	1	11287196	314	44.13	0.83	12	0.16	63.00	3366.00	5550	20240808	-49.91	2370	20241209	17.30	4460	-37.67	20250109	2625	5.90	20250102	5550	-49.91	20240808	2370	17.30	20241209	2.48	N	221800	500	56 억	123621	N	N	N	N
95	20250213	110940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2775	15	2	0.54	44626745	16136	29.77	2765	2795	2750	3585	1935	2760	2765.66	1.10	4779	2973	2866	2813	2706	2653	2840	2680	56	825	500	1710	5	1	11287196	313	44.05	0.82	12	0.14	63.00	3366.00	5550	20240808	-50.00	2370	20241209	17.09	4460	-37.78	20250109	2625	5.71	20250102	5550	-50.00	20240808	2370	17.09	20241209	2.48	N	221800	500	56 억	123621	N	N	N	N
96	20250213	100941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2755	-5	5	-0.18	42988700	15543	28.67	2765	2795	2750	3585	1935	2760	2765.79	1.10	4570	2973	2866	2813	2706	2653	2840	2680	56	825	500	1710	5	1	11287196	311	43.73	0.82	12	0.14	63.00	3366.00	5550	20240808	-50.36	2370	20241209	16.24	4460	-38.23	20250109	2625	4.95	20250102	5550	-50.36	20240808	2370	16.24	20241209	2.48	N	221800	500	56 억	123621	N	N	N	N
97	20250213	090936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2795	35	2	1.27	3512690	1264	2.33	2765	2795	2765	3585	1935	2760	2779.03	1.10	549	2973	2866	2813	2706	2653	2840	2680	56	825	500	1710	5	1	11287196	315	44.37	0.83	12	0.01	63.00	3366.00	5550	20240808	-49.64	2370	20241209	17.93	4460	-37.33	20250109	2625	6.48	20250102	5550	-49.64	20240808	2370	17.93	20241209	2.48	N	221800	500	56 억	123621	N	N	N	N
98	20250212	160935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2760	-110	5	-3.83	149792160	53282	113.06	2920	2920	2760	3730	2010	2870	2811.38	1.21	-12848	2970	2920	2890	2840	2810	2945	2865	56	860	500	1770	5	1	11287196	312	43.81	0.82	12	0.47	63.00	3366.00	5550	20240808	-50.27	2370	20241209	16.46	4460	-38.12	20250109	2625	5.14	20250102	5550	-50.27	20240808	2370	16.46	20241209	2.46	N	221800	500	56 억	136256	N	N	N	N
99	20250212	150932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2820	-50	5	-1.74	116437210	41217	87.46	2920	2920	2785	3730	2010	2870	2824.98	1.21	-13175	2970	2920	2890	2840	2810	2945	2865	56	860	500	1770	5	1	11287196	318	44.76	0.84	12	0.37	63.00	3366.00	5550	20240808	-49.19	2370	20241209	18.99	4460	-36.77	20250109	2625	7.43	20250102	5550	-49.19	20240808	2370	18.99	20241209	2.46	N	221800	500	56 억	136256	N	N	N	N
100	20250212	140934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2805	-65	5	-2.26	89954920	31776	67.43	2920	2920	2785	3730	2010	2870	2830.91	1.21	-9765	2970	2920	2890	2840	2810	2945	2865	56	860	500	1770	5	1	11287196	317	44.52	0.83	12	0.28	63.00	3366.00	5550	20240808	-49.46	2370	20241209	18.35	4460	-37.11	20250109	2625	6.86	20250102	5550	-49.46	20240808	2370	18.35	20241209	2.46	N	221800	500	56 억	136256	N	N	N	N
101	20250212	130937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2830	-40	5	-1.39	50092980	17591	37.33	2920	2920	2830	3730	2010	2870	2847.65	1.21	-3384	2970	2920	2890	2840	2810	2945	2865	56	860	500	1770	5	1	11287196	319	44.92	0.84	12	0.16	63.00	3366.00	5550	20240808	-49.01	2370	20241209	19.41	4460	-36.55	20250109	2625	7.81	20250102	5550	-49.01	20240808	2370	19.41	20241209	2.46	N	221800	500	56 억	136256	N	N	N	N
102	20250212	120932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2840	-30	5	-1.05	44032975	15451	32.79	2920	2920	2830	3730	2010	2870	2849.85	1.21	-3229	2970	2920	2890	2840	2810	2945	2865	56	860	500	1770	5	1	11287196	321	45.08	0.84	12	0.14	63.00	3366.00	5550	20240808	-48.83	2370	20241209	19.83	4460	-36.32	20250109	2625	8.19	20250102	5550	-48.83	20240808	2370	19.83	20241209	2.46	N	221800	500	56 억	136256	N	N	N	N
103	20250212	110932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2840	-30	5	-1.05	35026165	12275	26.05	2920	2920	2835	3730	2010	2870	2853.46	1.21	-1435	2970	2920	2890	2840	2810	2945	2865	56	860	500	1770	5	1	11287196	321	45.08	0.84	12	0.11	63.00	3366.00	5550	20240808	-48.83	2370	20241209	19.83	4460	-36.32	20250109	2625	8.19	20250102	5550	-48.83	20240808	2370	19.83	20241209	2.46	N	221800	500	56 억	136256	N	N	N	N
104	20250212	100926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2870	0	3	0.00	17800415	6223	13.21	2920	2920	2845	3730	2010	2870	2860.42	1.21	-1714	2970	2920	2890	2840	2810	2945	2865	56	860	500	1770	5	1	11287196	324	45.56	0.85	12	0.06	63.00	3366.00	5550	20240808	-48.29	2370	20241209	21.10	4460	-35.65	20250109	2625	9.33	20250102	5550	-48.29	20240808	2370	21.10	20241209	2.46	N	221800	500	56 억	136256	N	N	N	N
105	20250212	090906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	20	2	0.70	5073715	1767	3.75	2920	2920	2865	3730	2010	2870	2871.37	1.21	-1473	2970	2920	2890	2840	2810	2945	2865	56	860	500	1770	5	1	11287196	326	45.87	0.86	12	0.02	63.00	3366.00	5550	20240808	-47.93	2370	20241209	21.94	4460	-35.20	20250109	2625	10.10	20250102	5550	-47.93	20240808	2370	21.94	20241209	2.46	N	221800	500	56 억	136256	N	N	N	N
106	20250211	160936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2870	10	2	0.35	133300510	46064	10.14	2860	2940	2860	3715	2005	2860	2894.37	1.14	7035	3293	3076	2923	2706	2553	3185	2815	56	855	500	1770	5	1	11287196	324	45.56	0.85	12	0.41	63.00	3366.00	5550	20240808	-48.29	2370	20241209	21.10	4460	-35.65	20250109	2625	9.33	20250102	5550	-48.29	20240808	2370	21.10	20241209	2.46	N	221800	500	56 억	129234	N	N	N	N
107	20250211	150936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	25	2	0.87	122907125	42451	9.35	2860	2940	2860	3715	2005	2860	2895.27	1.14	6657	3293	3076	2923	2706	2553	3185	2815	56	855	500	1770	5	1	11287196	326	45.79	0.86	12	0.38	63.00	3366.00	5550	20240808	-48.02	2370	20241209	21.73	4460	-35.31	20250109	2625	9.90	20250102	5550	-48.02	20240808	2370	21.73	20241209	2.46	N	221800	500	56 억	129234	N	N	N	N
108	20250211	140935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2875	15	2	0.52	81565195	28084	6.18	2860	2940	2860	3715	2005	2860	2904.33	1.14	2385	3293	3076	2923	2706	2553	3185	2815	56	855	500	1770	5	1	11287196	325	45.63	0.85	12	0.25	63.00	3366.00	5550	20240808	-48.20	2370	20241209	21.31	4460	-35.54	20250109	2625	9.52	20250102	5550	-48.20	20240808	2370	21.31	20241209	2.46	N	221800	500	56 억	129234	N	N	N	N
109	20250211	130935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	30	2	1.05	76698640	26392	5.81	2860	2940	2860	3715	2005	2860	2906.13	1.14	2395	3293	3076	2923	2706	2553	3185	2815	56	855	500	1770	5	1	11287196	326	45.87	0.86	12	0.23	63.00	3366.00	5550	20240808	-47.93	2370	20241209	21.94	4460	-35.20	20250109	2625	10.10	20250102	5550	-47.93	20240808	2370	21.94	20241209	2.46	N	221800	500	56 억	129234	N	N	N	N
110	20250211	120934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2895	35	2	1.22	71913970	24735	5.45	2860	2940	2860	3715	2005	2860	2907.38	1.14	2428	3293	3076	2923	2706	2553	3185	2815	56	855	500	1770	5	1	11287196	327	45.95	0.86	12	0.22	63.00	3366.00	5550	20240808	-47.84	2370	20241209	22.15	4460	-35.09	20250109	2625	10.29	20250102	5550	-47.84	20240808	2370	22.15	20241209	2.46	N	221800	500	56 억	129234	N	N	N	N
111	20250211	110936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2900	40	2	1.40	68313000	23488	5.17	2860	2940	2860	3715	2005	2860	2908.42	1.14	2446	3293	3076	2923	2706	2553	3185	2815	56	855	500	1770	5	1	11287196	327	46.03	0.86	12	0.21	63.00	3366.00	5550	20240808	-47.75	2370	20241209	22.36	4460	-34.98	20250109	2625	10.48	20250102	5550	-47.75	20240808	2370	22.36	20241209	2.46	N	221800	500	56 억	129234	N	N	N	N
112	20250211	100936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2920	60	2	2.10	49261785	16930	3.73	2860	2940	2860	3715	2005	2860	2909.73	1.14	3714	3293	3076	2923	2706	2553	3185	2815	56	855	500	1770	5	1	11287196	330	46.35	0.87	12	0.15	63.00	3366.00	5550	20240808	-47.39	2370	20241209	23.21	4460	-34.53	20250109	2625	11.24	20250102	5550	-47.39	20240808	2370	23.21	20241209	2.46	N	221800	500	56 억	129234	N	N	N	N
113	20250211	090940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	25	2	0.87	11741050	4066	0.90	2860	2920	2860	3715	2005	2860	2887.62	1.14	2744	3293	3076	2923	2706	2553	3185	2815	56	855	500	1770	5	1	11287196	326	45.79	0.86	12	0.04	63.00	3366.00	5550	20240808	-48.02	2370	20241209	21.73	4460	-35.31	20250109	2625	9.90	20250102	5550	-48.02	20240808	2370	21.73	20241209	2.46	N	221800	500	56 억	129234	N	N	N	N
114	20250210	160930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	15	2	0.53	1344351920	452813	1566.66	2810	3140	2770	3695	1995	2845	2969.04	1.14	296	2945	2895	2865	2815	2785	2880	2800	56	850	500	1760	5	1	11287196	323	45.40	0.85	12	4.01	63.00	3366.00	5550	20240808	-48.47	2370	20241209	20.68	4460	-35.87	20250109	2625	8.95	20250102	5550	-48.47	20240808	2370	20.68	20241209	2.47	N	221800	500	56 억	129189	N	N	N	N
115	20250210	150930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	15	2	0.53	1312951220	441867	1528.79	2810	3140	2770	3695	1995	2845	2971.37	1.14	-2537	2945	2895	2865	2815	2785	2880	2800	56	850	500	1760	5	1	11287196	323	45.40	0.85	12	3.91	63.00	3366.00	5550	20240808	-48.47	2370	20241209	20.68	4460	-35.87	20250109	2625	8.95	20250102	5550	-48.47	20240808	2370	20.68	20241209	2.47	N	221800	500	56 억	129189	N	N	N	N
116	20250210	140928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2840	-5	5	-0.18	1201746355	402840	1393.77	2810	3140	2770	3695	1995	2845	2983.19	1.14	-15033	2945	2895	2865	2815	2785	2880	2800	56	850	500	1760	5	1	11287196	321	45.08	0.84	12	3.57	63.00	3366.00	5550	20240808	-48.83	2370	20241209	19.83	4460	-36.32	20250109	2625	8.19	20250102	5550	-48.83	20240808	2370	19.83	20241209	2.47	N	221800	500	56 억	129189	N	N	N	N
117	20250210	130931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2875	30	2	1.05	66699650	23602	81.66	2810	2900	2770	3695	1995	2845	2826.02	1.14	12251	2945	2895	2865	2815	2785	2880	2800	56	850	500	1760	5	1	11287196	325	45.63	0.85	12	0.21	63.00	3366.00	5550	20240808	-48.20	2370	20241209	21.31	4460	-35.54	20250109	2625	9.52	20250102	5550	-48.20	20240808	2370	21.31	20241209	2.47	N	221800	500	56 억	129189	N	N	N	N
118	20250210	120927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	15	2	0.53	46806730	16643	57.58	2810	2865	2770	3695	1995	2845	2812.40	1.14	6352	2945	2895	2865	2815	2785	2880	2800	56	850	500	1760	5	1	11287196	323	45.40	0.85	12	0.15	63.00	3366.00	5550	20240808	-48.47	2370	20241209	20.68	4460	-35.87	20250109	2625	8.95	20250102	5550	-48.47	20240808	2370	20.68	20241209	2.47	N	221800	500	56 억	129189	N	N	N	N
119	20250210	110923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2845	0	3	0.00	43572545	15511	53.67	2810	2865	2770	3695	1995	2845	2809.14	1.14	5988	2945	2895	2865	2815	2785	2880	2800	56	850	500	1760	5	1	11287196	321	45.16	0.85	12	0.14	63.00	3366.00	5550	20240808	-48.74	2370	20241209	20.04	4460	-36.21	20250109	2625	8.38	20250102	5550	-48.74	20240808	2370	20.04	20241209	2.47	N	221800	500	56 억	129189	N	N	N	N
120	20250210	100923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2840	-5	5	-0.18	36275115	12949	44.80	2810	2840	2770	3695	1995	2845	2801.38	1.14	5523	2945	2895	2865	2815	2785	2880	2800	56	850	500	1760	5	1	11287196	321	45.08	0.84	12	0.11	63.00	3366.00	5550	20240808	-48.83	2370	20241209	19.83	4460	-36.32	20250109	2625	8.19	20250102	5550	-48.83	20240808	2370	19.83	20241209	2.47	N	221800	500	56 억	129189	N	N	N	N
121	20250210	090921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2785	-60	5	-2.11	21083045	7536	26.07	2810	2840	2770	3695	1995	2845	2797.64	1.14	1506	2945	2895	2865	2815	2785	2880	2800	56	850	500	1760	5	1	11287196	314	44.21	0.83	12	0.07	63.00	3366.00	5550	20240808	-49.82	2370	20241209	17.51	4460	-37.56	20250109	2625	6.10	20250102	5550	-49.82	20240808	2370	17.51	20241209	2.47	N	221800	500	56 억	129189	N	N	N	N
122	20250207	160913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2845	-25	5	-0.87	82654220	28755	151.63	2875	2915	2835	3730	2010	2870	2874.87	1.22	-8120	2916	2892	2876	2852	2836	2905	2865	56	860	500	1770	5	1	11287196	321	45.16	0.85	12	0.25	63.00	3366.00	5550	20240808	-48.74	2370	20241209	20.04	4460	-36.21	20250109	2625	8.38	20250102	5550	-48.74	20240808	2370	20.04	20241209	2.43	N	221800	500	56 억	137315	N	N	N	N
123	20250207	150915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2870	0	3	0.00	78595325	27329	144.11	2875	2915	2835	3730	2010	2870	2875.89	1.22	-7857	2916	2892	2876	2852	2836	2905	2865	56	860	500	1770	5	1	11287196	324	45.56	0.85	12	0.24	63.00	3366.00	5550	20240808	-48.29	2370	20241209	21.10	4460	-35.65	20250109	2625	9.33	20250102	5550	-48.29	20240808	2370	21.10	20241209	2.43	N	221800	500	56 억	137315	N	N	N	N
124	20250207	140915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2870	0	3	0.00	68896700	23932	126.20	2875	2915	2835	3730	2010	2870	2878.85	1.22	-8780	2916	2892	2876	2852	2836	2905	2865	56	860	500	1770	5	1	11287196	324	45.56	0.85	12	0.21	63.00	3366.00	5550	20240808	-48.29	2370	20241209	21.10	4460	-35.65	20250109	2625	9.33	20250102	5550	-48.29	20240808	2370	21.10	20241209	2.43	N	221800	500	56 억	137315	N	N	N	N
125	20250207	130912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	-10	5	-0.35	66271445	23015	121.36	2875	2915	2835	3730	2010	2870	2879.49	1.22	-8203	2916	2892	2876	2852	2836	2905	2865	56	860	500	1770	5	1	11287196	323	45.40	0.85	12	0.20	63.00	3366.00	5550	20240808	-48.47	2370	20241209	20.68	4460	-35.87	20250109	2625	8.95	20250102	5550	-48.47	20240808	2370	20.68	20241209	2.43	N	221800	500	56 억	137315	N	N	N	N
126	20250207	120911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	15	2	0.52	63518930	22056	116.30	2875	2915	2835	3730	2010	2870	2879.89	1.22	-7910	2916	2892	2876	2852	2836	2905	2865	56	860	500	1770	5	1	11287196	326	45.79	0.86	12	0.20	63.00	3366.00	5550	20240808	-48.02	2370	20241209	21.73	4460	-35.31	20250109	2625	9.90	20250102	5550	-48.02	20240808	2370	21.73	20241209	2.43	N	221800	500	56 억	137315	N	N	N	N
127	20250207	110909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	15	2	0.52	60091890	20867	110.03	2875	2915	2835	3730	2010	2870	2879.76	1.22	-7675	2916	2892	2876	2852	2836	2905	2865	56	860	500	1770	5	1	11287196	326	45.79	0.86	12	0.18	63.00	3366.00	5550	20240808	-48.02	2370	20241209	21.73	4460	-35.31	20250109	2625	9.90	20250102	5550	-48.02	20240808	2370	21.73	20241209	2.43	N	221800	500	56 억	137315	N	N	N	N
128	20250207	100913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	15	2	0.52	35890110	12416	65.47	2875	2915	2875	3730	2010	2870	2890.63	1.22	-5600	2916	2892	2876	2852	2836	2905	2865	56	860	500	1770	5	1	11287196	326	45.79	0.86	12	0.11	63.00	3366.00	5550	20240808	-48.02	2370	20241209	21.73	4460	-35.31	20250109	2625	9.90	20250102	5550	-48.02	20240808	2370	21.73	20241209	2.43	N	221800	500	56 억	137315	N	N	N	N
129	20250207	090918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2905	35	2	1.22	4529015	1561	8.23	2875	2915	2875	3730	2010	2870	2901.35	1.22	-1410	2916	2892	2876	2852	2836	2905	2865	56	860	500	1770	5	1	11287196	328	46.11	0.86	12	0.01	63.00	3366.00	5550	20240808	-47.66	2370	20241209	22.57	4460	-34.87	20250109	2625	10.67	20250102	5550	-47.66	20240808	2370	22.57	20241209	2.43	N	221800	500	56 억	137315	N	N	N	N
130	20250206	160850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2870	10	2	0.35	54515550	18955	22.61	2860	2900	2860	3715	2005	2860	2876.05	1.21	345	3040	2950	2855	2765	2670	2995	2810	56	855	500	1770	5	1	11287196	324	45.56	0.85	12	0.17	63.00	3366.00	5550	20240808	-48.29	2370	20241209	21.10	4460	-35.65	20250109	2625	9.33	20250102	5550	-48.29	20240808	2370	21.10	20241209	2.47	N	221800	500	56 억	137007	N	N	N	N
131	20250206	150854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2895	35	2	1.22	49512275	17214	20.53	2860	2900	2860	3715	2005	2860	2876.28	1.21	269	3040	2950	2855	2765	2670	2995	2810	56	855	500	1770	5	1	11287196	327	45.95	0.86	12	0.15	63.00	3366.00	5550	20240808	-47.84	2370	20241209	22.15	4460	-35.09	20250109	2625	10.29	20250102	5550	-47.84	20240808	2370	22.15	20241209	2.47	N	221800	500	56 억	137007	N	N	N	N
132	20250206	140855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	30	2	1.05	43771340	15216	18.15	2860	2900	2860	3715	2005	2860	2876.67	1.21	316	3040	2950	2855	2765	2670	2995	2810	56	855	500	1770	5	1	11287196	326	45.87	0.86	12	0.13	63.00	3366.00	5550	20240808	-47.93	2370	20241209	21.94	4460	-35.20	20250109	2625	10.10	20250102	5550	-47.93	20240808	2370	21.94	20241209	2.47	N	221800	500	56 억	137007	N	N	N	N
133	20250206	130851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	25	2	0.87	37412600	13005	15.51	2860	2900	2860	3715	2005	2860	2876.79	1.21	380	3040	2950	2855	2765	2670	2995	2810	56	855	500	1770	5	1	11287196	326	45.79	0.86	12	0.12	63.00	3366.00	5550	20240808	-48.02	2370	20241209	21.73	4460	-35.31	20250109	2625	9.90	20250102	5550	-48.02	20240808	2370	21.73	20241209	2.47	N	221800	500	56 억	137007	N	N	N	N
134	20250206	120848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	30	2	1.05	34441480	11976	14.29	2860	2895	2860	3715	2005	2860	2875.88	1.21	338	3040	2950	2855	2765	2670	2995	2810	56	855	500	1770	5	1	11287196	326	45.87	0.86	12	0.11	63.00	3366.00	5550	20240808	-47.93	2370	20241209	21.94	4460	-35.20	20250109	2625	10.10	20250102	5550	-47.93	20240808	2370	21.94	20241209	2.47	N	221800	500	56 억	137007	N	N	N	N
135	20250206	110843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2865	5	2	0.17	28205950	9808	11.70	2860	2895	2860	3715	2005	2860	2875.81	1.21	528	3040	2950	2855	2765	2670	2995	2810	56	855	500	1770	5	1	11287196	323	45.48	0.85	12	0.09	63.00	3366.00	5550	20240808	-48.38	2370	20241209	20.89	4460	-35.76	20250109	2625	9.14	20250102	5550	-48.38	20240808	2370	20.89	20241209	2.47	N	221800	500	56 억	137007	N	N	N	N
136	20250206	100844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2875	15	2	0.52	16298255	5656	6.75	2860	2895	2860	3715	2005	2860	2881.59	1.21	-440	3040	2950	2855	2765	2670	2995	2810	56	855	500	1770	5	1	11287196	325	45.63	0.85	12	0.05	63.00	3366.00	5550	20240808	-48.20	2370	20241209	21.31	4460	-35.54	20250109	2625	9.52	20250102	5550	-48.20	20240808	2370	21.31	20241209	2.47	N	221800	500	56 억	137007	N	N	N	N
137	20250206	090855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2895	35	2	1.22	3296760	1150	1.37	2860	2895	2860	3715	2005	2860	2866.75	1.21	-21	3040	2950	2855	2765	2670	2995	2810	56	855	500	1770	5	1	11287196	327	45.95	0.86	12	0.01	63.00	3366.00	5550	20240808	-47.84	2370	20241209	22.15	4460	-35.09	20250109	2625	10.29	20250102	5550	-47.84	20240808	2370	22.15	20241209	2.47	N	221800	500	56 억	137007	N	N	N	N
138	20250205	160841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	25	2	0.88	241861205	83767	145.26	2855	2945	2760	3685	1985	2835	2887.31	1.32	-11749	2955	2895	2790	2730	2625	2925	2760	56	850	500	1750	5	1	11287196	323	45.40	0.85	12	0.74	63.00	3366.00	5550	20240808	-48.47	2370	20241209	20.68	4460	-35.87	20250109	2625	8.95	20250102	5550	-48.47	20240808	2370	20.68	20241209	2.56	N	221800	500	56 억	148845	N	N	N	N
139	20250205	150844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2880	45	2	1.59	233128245	80716	139.97	2855	2945	2760	3685	1985	2835	2888.25	1.32	-12116	2955	2895	2790	2730	2625	2925	2760	56	850	500	1750	5	1	11287196	325	45.71	0.86	12	0.72	63.00	3366.00	5550	20240808	-48.11	2370	20241209	21.52	4460	-35.43	20250109	2625	9.71	20250102	5550	-48.11	20240808	2370	21.52	20241209	2.56	N	221800	500	56 억	148845	N	N	N	N
140	20250205	140843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2900	65	2	2.29	203354130	70389	122.06	2855	2945	2760	3685	1985	2835	2889.00	1.32	-11552	2955	2895	2790	2730	2625	2925	2760	56	850	500	1750	5	1	11287196	327	46.03	0.86	12	0.62	63.00	3366.00	5550	20240808	-47.75	2370	20241209	22.36	4460	-34.98	20250109	2625	10.48	20250102	5550	-47.75	20240808	2370	22.36	20241209	2.56	N	221800	500	56 억	148845	N	N	N	N
141	20250205	130841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2895	60	2	2.12	194774365	67417	116.91	2855	2945	2760	3685	1985	2835	2889.10	1.32	-11636	2955	2895	2790	2730	2625	2925	2760	56	850	500	1750	5	1	11287196	327	45.95	0.86	12	0.60	63.00	3366.00	5550	20240808	-47.84	2370	20241209	22.15	4460	-35.09	20250109	2625	10.29	20250102	5550	-47.84	20240808	2370	22.15	20241209	2.56	N	221800	500	56 억	148845	N	N	N	N
142	20250205	120845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2865	30	2	1.06	179320590	62066	107.63	2855	2945	2760	3685	1985	2835	2889.19	1.32	-10724	2955	2895	2790	2730	2625	2925	2760	56	850	500	1750	5	1	11287196	323	45.48	0.85	12	0.55	63.00	3366.00	5550	20240808	-48.38	2370	20241209	20.89	4460	-35.76	20250109	2625	9.14	20250102	5550	-48.38	20240808	2370	20.89	20241209	2.56	N	221800	500	56 억	148845	N	N	N	N
143	20250205	110841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2865	30	2	1.06	170245885	58910	102.16	2855	2945	2760	3685	1985	2835	2889.93	1.32	-11656	2955	2895	2790	2730	2625	2925	2760	56	850	500	1750	5	1	11287196	323	45.48	0.85	12	0.52	63.00	3366.00	5550	20240808	-48.38	2370	20241209	20.89	4460	-35.76	20250109	2625	9.14	20250102	5550	-48.38	20240808	2370	20.89	20241209	2.56	N	221800	500	56 억	148845	N	N	N	N
144	20250205	100852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2850	15	2	0.53	146069380	50462	87.51	2855	2945	2760	3685	1985	2835	2894.64	1.32	-10783	2955	2895	2790	2730	2625	2925	2760	56	850	500	1750	5	1	11287196	322	45.24	0.85	12	0.45	63.00	3366.00	5550	20240808	-48.65	2370	20241209	20.25	4460	-36.10	20250109	2625	8.57	20250102	5550	-48.65	20240808	2370	20.25	20241209	2.56	N	221800	500	56 억	148845	N	N	N	N
145	20250205	090856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2810	-25	5	-0.88	7653245	2718	4.71	2855	2910	2760	3685	1985	2835	2815.76	1.32	93	2955	2895	2790	2730	2625	2925	2760	56	850	500	1750	5	1	11287196	317	44.60	0.83	12	0.02	63.00	3366.00	5550	20240808	-49.37	2370	20241209	18.57	4460	-37.00	20250109	2625	7.05	20250102	5550	-49.37	20240808	2370	18.57	20241209	2.56	N	221800	500	56 억	148845	N	N	N	N
146	20250204	160823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2835	150	2	5.59	160380205	57580	79.17	2685	2850	2685	3490	1880	2685	2784.69	1.18	16051	2818	2751	2718	2651	2618	2735	2635	56	805	500	1660	5	1	11287196	320	45.00	0.84	12	0.51	63.00	3366.00	5550	20240808	-48.92	2370	20241209	19.62	4460	-36.43	20250109	2625	8.00	20250102	5550	-48.92	20240808	2370	19.62	20241209	2.59	N	221800	500	56 억	132767	N	N	N	N
147	20250204	150835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2845	160	2	5.96	148530635	53407	73.43	2685	2845	2685	3490	1880	2685	2781.11	1.18	15642	2818	2751	2718	2651	2618	2735	2635	56	805	500	1660	5	1	11287196	321	45.16	0.85	12	0.47	63.00	3366.00	5550	20240808	-48.74	2370	20241209	20.04	4460	-36.21	20250109	2625	8.38	20250102	5550	-48.74	20240808	2370	20.04	20241209	2.59	N	221800	500	56 억	132767	N	N	N	N
148	20250204	140834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2830	145	2	5.40	130956665	47198	64.90	2685	2835	2685	3490	1880	2685	2774.62	1.18	13958	2818	2751	2718	2651	2618	2735	2635	56	805	500	1660	5	1	11287196	319	44.92	0.84	12	0.42	63.00	3366.00	5550	20240808	-49.01	2370	20241209	19.41	4460	-36.55	20250109	2625	7.81	20250102	5550	-49.01	20240808	2370	19.41	20241209	2.59	N	221800	500	56 억	132767	N	N	N	N
149	20250204	130837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2825	140	2	5.21	112362240	40606	55.83	2685	2835	2685	3490	1880	2685	2767.13	1.18	12921	2818	2751	2718	2651	2618	2735	2635	56	805	500	1660	5	1	11287196	319	44.84	0.84	12	0.36	63.00	3366.00	5550	20240808	-49.10	2370	20241209	19.20	4460	-36.66	20250109	2625	7.62	20250102	5550	-49.10	20240808	2370	19.20	20241209	2.59	N	221800	500	56 억	132767	N	N	N	N
150	20250204	120844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2820	135	2	5.03	108966965	39402	54.18	2685	2835	2685	3490	1880	2685	2765.52	1.18	12337	2818	2751	2718	2651	2618	2735	2635	56	805	500	1660	5	1	11287196	318	44.76	0.84	12	0.35	63.00	3366.00	5550	20240808	-49.19	2370	20241209	18.99	4460	-36.77	20250109	2625	7.43	20250102	5550	-49.19	20240808	2370	18.99	20241209	2.59	N	221800	500	56 억	132767	N	N	N	N
151	20250204	110826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2800	115	2	4.28	103129440	37325	51.32	2685	2835	2685	3490	1880	2685	2763.01	1.18	11501	2818	2751	2718	2651	2618	2735	2635	56	805	500	1660	5	1	11287196	316	44.44	0.83	12	0.33	63.00	3366.00	5550	20240808	-49.55	2370	20241209	18.14	4460	-37.22	20250109	2625	6.67	20250102	5550	-49.55	20240808	2370	18.14	20241209	2.59	N	221800	500	56 억	132767	N	N	N	N
152	20250204	100832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2820	135	2	5.03	68694190	25017	34.40	2685	2835	2685	3490	1880	2685	2745.90	1.18	8924	2818	2751	2718	2651	2618	2735	2635	56	805	500	1660	5	1	11287196	318	44.76	0.84	12	0.22	63.00	3366.00	5550	20240808	-49.19	2370	20241209	18.99	4460	-36.77	20250109	2625	7.43	20250102	5550	-49.19	20240808	2370	18.99	20241209	2.59	N	221800	500	56 억	132767	N	N	N	N
153	20250204	090833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2735	50	2	1.86	31861465	11765	16.18	2685	2760	2685	3490	1880	2685	2708.16	1.18	4139	2818	2751	2718	2651	2618	2735	2635	56	805	500	1660	5	1	11287196	309	43.41	0.81	12	0.10	63.00	3366.00	5550	20240808	-50.72	2370	20241209	15.40	4460	-38.68	20250109	2625	4.19	20250102	5550	-50.72	20240808	2370	15.40	20241209	2.59	N	221800	500	56 억	132767	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History