KissMeData/226950/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161053	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	58800	3100	2	5.57	73913809200	1327380	116.27	53500	59700	52300	72400	39000	55700	55631.07	1.20	-9424	59233	57466	55033	53266	50833	58350	54150	92	16700	500	0	100	1	18459573	10854	-51.62	19.93	12	7.19	-1139.00	2951.00	59700	20250228	-1.51	8280	20240624	610.14	59700	-1.51	20250228	13380	339.46	20250117	59700	-1.51	20250228	8280	610.14	20240624	0.27	N	226950	500	92 억	221228	N	N	44	N	02	N
3	20250228	151059	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	58100	2400	2	4.31	57252733300	1043620	91.42	53500	58800	52300	72400	39000	55700	54859.75	1.20	-22977	59233	57466	55033	53266	50833	58350	54150	92	16700	500	0	100	1	18459573	10725	-51.01	19.69	12	5.65	-1139.00	2951.00	58800	20250228	-1.19	8280	20240624	601.69	58800	-1.19	20250228	13380	334.23	20250117	58800	-1.19	20250228	8280	601.69	20240624	0.27	N	226950	500	92 억	221228	N	N	943	N	02	N
4	20250228	141059	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	55200	-500	5	-0.90	36717453800	680390	59.60	53500	55800	52300	72400	39000	55700	53965.30	1.20	-21289	59233	57466	55033	53266	50833	58350	54150	92	16700	500	0	100	1	18459573	10190	-48.46	18.71	12	3.69	-1139.00	2951.00	57500	20250226	-4.00	8280	20240624	566.67	57500	-4.00	20250226	13380	312.56	20250117	57500	-4.00	20250226	8280	566.67	20240624	0.27	N	226950	500	92 억	221228	N	N	943	N	02	N
5	20250228	131053	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	54300	-1400	5	-2.51	29292254600	545758	47.81	53500	55100	52300	72400	39000	55700	53672.60	1.20	-16338	59233	57466	55033	53266	50833	58350	54150	92	16700	500	0	100	1	18459573	10024	-47.67	18.40	12	2.96	-1139.00	2951.00	57500	20250226	-5.57	8280	20240624	555.80	57500	-5.57	20250226	13380	305.83	20250117	57500	-5.57	20250226	8280	555.80	20240624	0.27	N	226950	500	92 억	221228	N	N	943	N	02	N
6	20250228	121049	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	54000	-1700	5	-3.05	26057877700	485599	42.54	53500	55100	52300	72400	39000	55700	53661.30	1.20	-14444	59233	57466	55033	53266	50833	58350	54150	92	16700	500	0	100	1	18459573	9968	-47.41	18.30	12	2.63	-1139.00	2951.00	57500	20250226	-6.09	8280	20240624	552.17	57500	-6.09	20250226	13380	303.59	20250117	57500	-6.09	20250226	8280	552.17	20240624	0.27	N	226950	500	92 억	221228	N	N	943	N	02	N
7	20250228	111050	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	53900	-1800	5	-3.23	22821319500	425664	37.29	53500	55100	52300	72400	39000	55700	53613.44	1.20	-18076	59233	57466	55033	53266	50833	58350	54150	92	16700	500	0	100	1	18459573	9950	-47.32	18.26	12	2.31	-1139.00	2951.00	57500	20250226	-6.26	8280	20240624	550.97	57500	-6.26	20250226	13380	302.84	20250117	57500	-6.26	20250226	8280	550.97	20240624	0.27	N	226950	500	92 억	221228	N	N	943	N	02	N
8	20250228	101049	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	53300	-2400	5	-4.31	14859902900	275529	24.13	53500	55100	53000	72400	39000	55700	53932.25	1.20	-7709	59233	57466	55033	53266	50833	58350	54150	92	16700	500	0	100	1	18459573	9839	-46.80	18.06	12	1.49	-1139.00	2951.00	57500	20250226	-7.30	8280	20240624	543.72	57500	-7.30	20250226	13380	298.36	20250117	57500	-7.30	20250226	8280	543.72	20240624	0.27	N	226950	500	92 억	221228	N	N	943	N	02	N
9	20250228	091053	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	54000	-1700	5	-3.05	5757459200	106972	9.37	53500	54600	53000	72400	39000	55700	53822.06	1.20	17680	59233	57466	55033	53266	50833	58350	54150	92	16700	500	0	100	1	18459573	9968	-47.41	18.30	12	0.58	-1139.00	2951.00	57500	20250226	-6.09	8280	20240624	552.17	57500	-6.09	20250226	13380	303.59	20250117	57500	-6.09	20250226	8280	552.17	20240624	0.27	N	226950	500	92 억	221228	N	N	943	N	02	N
10	20250227	161041	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	55700	100	2	0.18	61986616700	1133127	40.36	53900	56800	52600	72200	39000	55600	54701.19	1.36	-29522	61800	58700	54400	51300	47000	60250	52850	92	16600	500	0	100	1	18459573	10282	-48.90	18.87	12	6.14	-1139.00	2951.00	57500	20250226	-3.13	8280	20240624	572.71	57500	-3.13	20250226	13380	316.29	20250117	57500	-3.13	20250226	8280	572.71	20240624	0.28	N	226950	500	92 억	250893	N	N	943	N	02	N
11	20250227	151043	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	56000	400	2	0.72	59117549800	1081639	38.53	53900	56800	52600	72200	39000	55600	54654.56	1.36	-24923	61800	58700	54400	51300	47000	60250	52850	92	16600	500	0	100	1	18459573	10337	-49.17	18.98	12	5.86	-1139.00	2951.00	57500	20250226	-2.61	8280	20240624	576.33	57500	-2.61	20250226	13380	318.54	20250117	57500	-2.61	20250226	8280	576.33	20240624	0.28	N	226950	500	92 억	250893	N	N	234	N	02	N
12	20250227	141044	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	56400	800	2	1.44	51972700800	953489	33.96	53900	56800	52600	72200	39000	55600	54506.65	1.36	-19685	61800	58700	54400	51300	47000	60250	52850	92	16600	500	0	100	1	18459573	10411	-49.52	19.11	12	5.17	-1139.00	2951.00	57500	20250226	-1.91	8280	20240624	581.16	57500	-1.91	20250226	13380	321.52	20250117	57500	-1.91	20250226	8280	581.16	20240624	0.28	N	226950	500	92 억	250893	N	N	234	N	02	N
13	20250227	131042	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	55500	-100	5	-0.18	45473825100	837478	29.83	53900	56300	52600	72200	39000	55600	54296.81	1.36	-22275	61800	58700	54400	51300	47000	60250	52850	92	16600	500	0	100	1	18459573	10245	-48.73	18.81	12	4.54	-1139.00	2951.00	57500	20250226	-3.48	8280	20240624	570.29	57500	-3.48	20250226	13380	314.80	20250117	57500	-3.48	20250226	8280	570.29	20240624	0.28	N	226950	500	92 억	250893	N	N	234	N	02	N
14	20250227	121039	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	55100	-500	5	-0.90	37029533100	685815	24.43	53900	55800	52600	72200	39000	55600	53990.88	1.36	-20525	61800	58700	54400	51300	47000	60250	52850	92	16600	500	0	100	1	18459573	10171	-48.38	18.67	12	3.72	-1139.00	2951.00	57500	20250226	-4.17	8280	20240624	565.46	57500	-4.17	20250226	13380	311.81	20250117	57500	-4.17	20250226	8280	565.46	20240624	0.28	N	226950	500	92 억	250893	N	N	234	N	02	N
15	20250227	111048	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	54000	-1600	5	-2.88	29249504900	544294	19.39	53900	55000	52600	72200	39000	55600	53734.64	1.36	-18045	61800	58700	54400	51300	47000	60250	52850	92	16600	500	0	100	1	18459573	9968	-47.41	18.30	12	2.95	-1139.00	2951.00	57500	20250226	-6.09	8280	20240624	552.17	57500	-6.09	20250226	13380	303.59	20250117	57500	-6.09	20250226	8280	552.17	20240624	0.28	N	226950	500	92 억	250893	N	N	234	N	02	N
16	20250227	101114	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	54000	-1600	5	-2.88	24480615400	455762	16.23	53900	55000	52600	72200	39000	55600	53709.01	1.36	-18559	61800	58700	54400	51300	47000	60250	52850	92	16600	500	0	100	1	18459573	9968	-47.41	18.30	12	2.47	-1139.00	2951.00	57500	20250226	-6.09	8280	20240624	552.17	57500	-6.09	20250226	13380	303.59	20250117	57500	-6.09	20250226	8280	552.17	20240624	0.28	N	226950	500	92 억	250893	N	N	234	N	02	N
17	20250227	091124	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	53400	-2200	5	-3.96	8100180500	150258	5.35	53900	55000	53300	72200	39000	55600	53895.95	1.36	-5428	61800	58700	54400	51300	47000	60250	52850	92	16600	500	0	100	1	18459573	9857	-46.88	18.10	12	0.81	-1139.00	2951.00	57500	20250226	-7.13	8280	20240624	544.93	57500	-7.13	20250226	13380	299.10	20250117	57500	-7.13	20250226	8280	544.93	20240624	0.28	N	226950	500	92 억	250893	N	N	234	N	02	N
18	20250226	161041	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	55600	3400	2	6.51	147976587600	2767274	69.97	53700	57500	50100	67800	36600	52200	53470.25	1.67	-79368	57200	54700	49700	47200	42200	55950	48450	92	15600	500	0	100	1	18459573	10264	-48.81	18.84	12	14.99	-1139.00	2951.00	57500	20250226	-3.30	8280	20240624	571.50	57500	-3.30	20250226	13380	315.55	20250117	57500	-3.30	20250226	8280	571.50	20240624	0.28	N	226950	500	92 억	307570	N	N	58	N	02	N
19	20250226	151046	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	55000	2800	2	5.36	138936568600	2604545	65.85	53700	57500	50100	67800	36600	52200	53343.89	1.67	-99235	57200	54700	49700	47200	42200	55950	48450	92	15600	500	0	100	1	18459573	10153	-48.29	18.64	12	14.11	-1139.00	2951.00	57500	20250226	-4.35	8280	20240624	564.25	57500	-4.35	20250226	13380	311.06	20250117	57500	-4.35	20250226	8280	564.25	20240624	0.28	N	226950	500	92 억	307570	N	N	12	N	02	N
20	20250226	141044	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	53800	1600	2	3.07	118993739600	2232842	56.45	53700	57500	50100	67800	36600	52200	53292.50	1.67	-125972	57200	54700	49700	47200	42200	55950	48450	92	15600	500	0	100	1	18459573	9931	-47.23	18.23	12	12.10	-1139.00	2951.00	57500	20250226	-6.43	8280	20240624	549.76	57500	-6.43	20250226	13380	302.09	20250117	57500	-6.43	20250226	8280	549.76	20240624	0.28	N	226950	500	92 억	307570	N	N	12	N	02	N
21	20250226	131041	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	52000	-200	5	-0.38	69157365500	1326207	33.53	53700	54800	50100	67800	36600	52200	52146.74	1.67	-97635	57200	54700	49700	47200	42200	55950	48450	92	15600	500	0	100	1	18459573	9599	-45.65	17.62	12	7.18	-1139.00	2951.00	54800	20250226	-5.11	8280	20240624	528.02	54800	-5.11	20250226	13380	288.64	20250117	54800	-5.11	20250226	8280	528.02	20240624	0.28	N	226950	500	92 억	307570	N	N	12	N	02	N
22	20250226	121042	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	51900	-300	5	-0.57	64940614400	1245459	31.49	53700	54800	50100	67800	36600	52200	52141.91	1.67	-91316	57200	54700	49700	47200	42200	55950	48450	92	15600	500	0	100	1	18459573	9581	-45.57	17.59	12	6.75	-1139.00	2951.00	54800	20250226	-5.29	8280	20240624	526.81	54800	-5.29	20250226	13380	287.89	20250117	54800	-5.29	20250226	8280	526.81	20240624	0.28	N	226950	500	92 억	307570	N	N	12	N	02	N
23	20250226	111040	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	50700	-1500	5	-2.87	58790180200	1126988	28.49	53700	54800	50100	67800	36600	52200	52165.76	1.67	-94108	57200	54700	49700	47200	42200	55950	48450	92	15600	500	0	100	1	18459573	9359	-44.51	17.18	12	6.11	-1139.00	2951.00	54800	20250226	-7.48	8280	20240624	512.32	54800	-7.48	20250226	13380	278.92	20250117	54800	-7.48	20250226	8280	512.32	20240624	0.28	N	226950	500	92 억	307570	N	N	12	N	02	N
24	20250226	101038	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	52700	500	2	0.96	49086942400	938337	23.72	53700	54800	50100	67800	36600	52200	52312.70	1.67	-64228	57200	54700	49700	47200	42200	55950	48450	92	15600	500	0	100	1	18459573	9728	-46.27	17.86	12	5.08	-1139.00	2951.00	54800	20250226	-3.83	8280	20240624	536.47	54800	-3.83	20250226	13380	293.87	20250117	54800	-3.83	20250226	8280	536.47	20240624	0.28	N	226950	500	92 억	307570	N	N	12	N	02	N
25	20250226	091048	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	51400	-800	5	-1.53	26235776100	494703	12.51	53700	54800	50600	67800	36600	52200	53033.39	1.67	-63245	57200	54700	49700	47200	42200	55950	48450	92	15600	500	0	100	1	18459573	9488	-45.13	17.42	12	2.68	-1139.00	2951.00	54800	20250226	-6.20	8280	20240624	520.77	54800	-6.20	20250226	13380	284.16	20250117	54800	-6.20	20250226	8280	520.77	20240624	0.28	N	226950	500	92 억	307570	N	N	12	N	02	N
26	20250225	161034	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	52200	8500	2	19.45	186272978950	3834081	531.27	45900	52200	44700	56800	30600	43700	48525.05	1.58	21911	46400	45050	43050	41700	39700	45725	42375	92	13100	500	0	100	1	18459573	9636	-45.83	17.69	12	20.77	-1139.00	2951.00	52400	20250217	-0.38	8280	20240624	530.43	52400	-0.38	20250217	13380	290.13	20250117	52400	-0.38	20250217	8280	530.43	20240624	0.29	N	226950	500	92 억	292406	N	N	12	N	02	N
27	20250225	151034	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	49850	6150	2	14.07	162667389000	3374761	467.62	45900	50500	44700	56800	30600	43700	48201.26	1.58	13878	46400	45050	43050	41700	39700	45725	42375	92	13100	500	0	50	1	18459573	9202	-43.77	16.89	12	18.28	-1139.00	2951.00	52400	20250217	-4.87	8280	20240624	502.05	52400	-4.87	20250217	13380	272.57	20250117	52400	-4.87	20250217	8280	502.05	20240624	0.29	N	226950	500	92 억	292406	N	N	38	N	02	N
28	20250225	141032	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	48300	4600	2	10.53	150808471850	3134279	434.30	45900	50500	44700	56800	30600	43700	48115.95	1.58	19901	46400	45050	43050	41700	39700	45725	42375	92	13100	500	0	50	1	18459573	8916	-42.41	16.37	12	16.98	-1139.00	2951.00	52400	20250217	-7.82	8280	20240624	483.33	52400	-7.82	20250217	13380	260.99	20250117	52400	-7.82	20250217	8280	483.33	20240624	0.29	N	226950	500	92 억	292406	N	N	38	N	02	N
29	20250225	131038	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	49250	5550	2	12.70	132880994500	2772107	384.12	45900	50400	44700	56800	30600	43700	47935.13	1.58	-22326	46400	45050	43050	41700	39700	45725	42375	92	13100	500	0	50	1	18459573	9091	-43.24	16.69	12	15.02	-1139.00	2951.00	52400	20250217	-6.01	8280	20240624	494.81	52400	-6.01	20250217	13380	268.09	20250117	52400	-6.01	20250217	8280	494.81	20240624	0.29	N	226950	500	92 억	292406	N	N	38	N	02	N
30	20250225	121035	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	49900	6200	2	14.19	110524503600	2324286	322.06	45900	49950	44700	56800	30600	43700	47552.15	1.58	-11470	46400	45050	43050	41700	39700	45725	42375	92	13100	500	0	50	1	18459573	9211	-43.81	16.91	12	12.59	-1139.00	2951.00	52400	20250217	-4.77	8280	20240624	502.66	52400	-4.77	20250217	13380	272.94	20250117	52400	-4.77	20250217	8280	502.66	20240624	0.29	N	226950	500	92 억	292406	N	N	38	N	02	N
31	20250225	111033	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	48050	4350	2	9.95	95571196750	2018149	279.64	45900	49650	44700	56800	30600	43700	47356.01	1.58	-23313	46400	45050	43050	41700	39700	45725	42375	92	13100	500	0	50	1	18459573	8870	-42.19	16.28	12	10.93	-1139.00	2951.00	52400	20250217	-8.30	8280	20240624	480.31	52400	-8.30	20250217	13380	259.12	20250117	52400	-8.30	20250217	8280	480.31	20240624	0.29	N	226950	500	92 억	292406	N	N	38	N	02	N
32	20250225	101031	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	48200	4500	2	10.30	62409692900	1335998	185.12	45900	48500	44700	56800	30600	43700	46714.09	1.58	-4983	46400	45050	43050	41700	39700	45725	42375	92	13100	500	0	50	1	18459573	8898	-42.32	16.33	12	7.24	-1139.00	2951.00	52400	20250217	-8.02	8280	20240624	482.13	52400	-8.02	20250217	13380	260.24	20250117	52400	-8.02	20250217	8280	482.13	20240624	0.29	N	226950	500	92 억	292406	N	N	38	N	02	N
33	20250225	091038	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45600	1900	2	4.35	16434423100	359275	49.78	45900	46850	44700	56800	30600	43700	45743.74	1.58	-33113	46400	45050	43050	41700	39700	45725	42375	92	13100	500	0	50	1	18459573	8418	-40.04	15.45	12	1.95	-1139.00	2951.00	52400	20250217	-12.98	8280	20240624	450.72	52400	-12.98	20250217	13380	240.81	20250117	52400	-12.98	20250217	8280	450.72	20240624	0.29	N	226950	500	92 억	292406	N	N	38	N	02	N
34	20250224	161026	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43700	550	2	1.27	30812333750	717171	89.21	42150	44400	41050	56000	30250	43150	42959.42	1.42	30086	46250	44700	42850	41300	39450	45475	42075	92	12850	500	0	50	1	18459573	8067	-38.37	14.81	12	3.89	-1139.00	2951.00	52400	20250217	-16.60	8280	20240624	427.78	52400	-16.60	20250217	13380	226.61	20250117	52400	-16.60	20250217	8280	427.78	20240624	0.29	N	226950	500	92 억	262918	N	N	38	N	02	N
35	20250224	151025	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43000	-150	5	-0.35	28849195000	672008	83.59	42150	44400	41050	56000	30250	43150	42929.72	1.42	28519	46250	44700	42850	41300	39450	45475	42075	92	12850	500	0	50	1	18459573	7938	-37.75	14.57	12	3.64	-1139.00	2951.00	52400	20250217	-17.94	8280	20240624	419.32	52400	-17.94	20250217	13380	221.38	20250117	52400	-17.94	20250217	8280	419.32	20240624	0.29	N	226950	500	92 억	262918	N	N	483	N	02	N
36	20250224	141023	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42850	-300	5	-0.70	25845993700	602157	74.90	42150	44400	41050	56000	30250	43150	42922.22	1.42	24590	46250	44700	42850	41300	39450	45475	42075	92	12850	500	0	50	1	18459573	7910	-37.62	14.52	12	3.26	-1139.00	2951.00	52400	20250217	-18.23	8280	20240624	417.51	52400	-18.23	20250217	13380	220.25	20250117	52400	-18.23	20250217	8280	417.51	20240624	0.29	N	226950	500	92 억	262918	N	N	483	N	02	N
37	20250224	131025	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43400	250	2	0.58	23064397400	537863	66.90	42150	44400	41050	56000	30250	43150	42881.37	1.42	16090	46250	44700	42850	41300	39450	45475	42075	92	12850	500	0	50	1	18459573	8011	-38.10	14.71	12	2.91	-1139.00	2951.00	52400	20250217	-17.18	8280	20240624	424.15	52400	-17.18	20250217	13380	224.36	20250117	52400	-17.18	20250217	8280	424.15	20240624	0.29	N	226950	500	92 억	262918	N	N	483	N	02	N
38	20250224	121022	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43200	50	2	0.12	16122265450	379033	47.15	42150	43600	41050	56000	30250	43150	42534.69	1.42	6302	46250	44700	42850	41300	39450	45475	42075	92	12850	500	0	50	1	18459573	7975	-37.93	14.64	12	2.05	-1139.00	2951.00	52400	20250217	-17.56	8280	20240624	421.74	52400	-17.56	20250217	13380	222.87	20250117	52400	-17.56	20250217	8280	421.74	20240624	0.29	N	226950	500	92 억	262918	N	N	483	N	02	N
39	20250224	111020	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42800	-350	5	-0.81	12888706700	304098	37.83	42150	43600	41050	56000	30250	43150	42382.52	1.42	4270	46250	44700	42850	41300	39450	45475	42075	92	12850	500	0	50	1	18459573	7901	-37.58	14.50	12	1.65	-1139.00	2951.00	52400	20250217	-18.32	8280	20240624	416.91	52400	-18.32	20250217	13380	219.88	20250117	52400	-18.32	20250217	8280	416.91	20240624	0.29	N	226950	500	92 억	262918	N	N	483	N	02	N
40	20250224	101020	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	41500	-1650	5	-3.82	9241954050	217912	27.11	42150	43600	41050	56000	30250	43150	42410.23	1.42	-6870	46250	44700	42850	41300	39450	45475	42075	92	12850	500	0	50	1	18459573	7661	-36.44	14.06	12	1.18	-1139.00	2951.00	52400	20250217	-20.80	8280	20240624	401.21	52400	-20.80	20250217	13380	210.16	20250117	52400	-20.80	20250217	8280	401.21	20240624	0.29	N	226950	500	92 억	262918	N	N	483	N	02	N
41	20250224	091027	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42750	-400	5	-0.93	2619748200	61055	7.59	42150	43600	42150	56000	30250	43150	42906.62	1.42	-2700	46250	44700	42850	41300	39450	45475	42075	92	12850	500	0	50	1	18459573	7891	-37.53	14.49	12	0.33	-1139.00	2951.00	52400	20250217	-18.42	8280	20240624	416.30	52400	-18.42	20250217	13380	219.51	20250117	52400	-18.42	20250217	8280	416.30	20240624	0.29	N	226950	500	92 억	262918	N	N	483	N	02	N
42	20250221	161017	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43150	900	2	2.13	34231068550	798696	67.27	42250	44400	41000	54900	29600	42250	42858.82	1.18	44873	50516	46382	43816	39682	37116	45100	38400	92	12650	500	0	50	1	18459573	7965	-37.88	14.62	12	4.33	-1139.00	2951.00	52400	20250217	-17.65	8280	20240624	421.14	52400	-17.65	20250217	13380	222.50	20250117	52400	-17.65	20250217	8280	421.14	20240624	0.30	N	226950	500	92 억	218264	N	N	483	N	02	N
43	20250221	151021	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42950	700	2	1.66	32935523550	768616	64.74	42250	44400	41000	54900	29600	42250	42850.66	1.18	44203	50516	46382	43816	39682	37116	45100	38400	92	12650	500	0	50	1	18459573	7928	-37.71	14.55	12	4.16	-1139.00	2951.00	52400	20250217	-18.03	8280	20240624	418.72	52400	-18.03	20250217	13380	221.00	20250117	52400	-18.03	20250217	8280	418.72	20240624	0.30	N	226950	500	92 억	218264	N	N	137	N	02	N
44	20250221	141021	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42600	350	2	0.83	27973297550	653123	55.01	42250	44400	41000	54900	29600	42250	42830.33	1.18	33600	50516	46382	43816	39682	37116	45100	38400	92	12650	500	0	50	1	18459573	7864	-37.40	14.44	12	3.54	-1139.00	2951.00	52400	20250217	-18.70	8280	20240624	414.49	52400	-18.70	20250217	13380	218.39	20250117	52400	-18.70	20250217	8280	414.49	20240624	0.30	N	226950	500	92 억	218264	N	N	137	N	02	N
45	20250221	131019	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	44150	1900	2	4.50	22278106600	520907	43.88	42250	44250	41000	54900	29600	42250	42768.22	1.18	44750	50516	46382	43816	39682	37116	45100	38400	92	12650	500	0	50	1	18459573	8150	-38.76	14.96	12	2.82	-1139.00	2951.00	52400	20250217	-15.74	8280	20240624	433.21	52400	-15.74	20250217	13380	229.97	20250117	52400	-15.74	20250217	8280	433.21	20240624	0.30	N	226950	500	92 억	218264	N	N	137	N	02	N
46	20250221	121021	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43350	1100	2	2.60	18812875300	441608	37.20	42250	44000	41000	54900	29600	42250	42601.09	1.18	36404	50516	46382	43816	39682	37116	45100	38400	92	12650	500	0	50	1	18459573	8002	-38.06	14.69	12	2.39	-1139.00	2951.00	52400	20250217	-17.27	8280	20240624	423.55	52400	-17.27	20250217	13380	223.99	20250117	52400	-17.27	20250217	8280	423.55	20240624	0.30	N	226950	500	92 억	218264	N	N	137	N	02	N
47	20250221	111017	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43250	1000	2	2.37	17234939150	405045	34.12	42250	44000	41000	54900	29600	42250	42550.90	1.18	30439	50516	46382	43816	39682	37116	45100	38400	92	12650	500	0	50	1	18459573	7984	-37.97	14.66	12	2.19	-1139.00	2951.00	52400	20250217	-17.46	8280	20240624	422.34	52400	-17.46	20250217	13380	223.24	20250117	52400	-17.46	20250217	8280	422.34	20240624	0.30	N	226950	500	92 억	218264	N	N	137	N	02	N
48	20250221	101018	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42850	600	2	1.42	13771257250	324741	27.35	42250	44000	41000	54900	29600	42250	42407.04	1.18	20798	50516	46382	43816	39682	37116	45100	38400	92	12650	500	0	50	1	18459573	7910	-37.62	14.52	12	1.76	-1139.00	2951.00	52400	20250217	-18.23	8280	20240624	417.51	52400	-18.23	20250217	13380	220.25	20250117	52400	-18.23	20250217	8280	417.51	20240624	0.30	N	226950	500	92 억	218264	N	N	137	N	02	N
49	20250221	091021	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42750	500	2	1.18	4479350000	103373	8.71	42250	44000	41400	54900	29600	42250	43335.08	1.18	10200	50516	46382	43816	39682	37116	45100	38400	92	12650	500	0	50	1	18459573	7891	-37.53	14.49	12	0.56	-1139.00	2951.00	52400	20250217	-18.42	8280	20240624	416.30	52400	-18.42	20250217	13380	219.51	20250117	52400	-18.42	20250217	8280	416.30	20240624	0.30	N	226950	500	92 억	218264	N	N	137	N	02	N
50	20250220	161014	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42250	-2750	5	-6.11	51489963600	1182141	87.48	45000	47950	41250	58500	31500	45000	43557.79	1.18	-1507	49266	47132	45216	43082	41166	46175	42125	92	13500	500	0	50	1	18459573	7799	-37.09	14.32	12	6.40	-1139.00	2951.00	52400	20250217	-19.37	8280	20240624	410.27	52400	-19.37	20250217	13380	215.77	20250117	52400	-19.37	20250217	8280	410.27	20240624	0.30	N	226950	500	92 억	217566	N	N	133	N	02	N
51	20250220	151016	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42450	-2550	5	-5.67	49981301700	1146330	84.83	45000	47950	41250	58500	31500	45000	43601.12	1.18	-626	49266	47132	45216	43082	41166	46175	42125	92	13500	500	0	50	1	18459573	7836	-37.27	14.38	12	6.21	-1139.00	2951.00	52400	20250217	-18.99	8280	20240624	412.68	52400	-18.99	20250217	13380	217.26	20250117	52400	-18.99	20250217	8280	412.68	20240624	0.30	N	226950	500	92 억	217566	N	N	18	N	02	N
52	20250220	141017	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42250	-2750	5	-6.11	42936644100	978329	72.40	45000	47950	41800	58500	31500	45000	43887.71	1.18	-359	49266	47132	45216	43082	41166	46175	42125	92	13500	500	0	50	1	18459573	7799	-37.09	14.32	12	5.30	-1139.00	2951.00	52400	20250217	-19.37	8280	20240624	410.27	52400	-19.37	20250217	13380	215.77	20250117	52400	-19.37	20250217	8280	410.27	20240624	0.30	N	226950	500	92 억	217566	N	N	18	N	02	N
53	20250220	131013	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43000	-2000	5	-4.44	37750281150	855856	63.34	45000	47950	42300	58500	31500	45000	44108.20	1.18	643	49266	47132	45216	43082	41166	46175	42125	92	13500	500	0	50	1	18459573	7938	-37.75	14.57	12	4.64	-1139.00	2951.00	52400	20250217	-17.94	8280	20240624	419.32	52400	-17.94	20250217	13380	221.38	20250117	52400	-17.94	20250217	8280	419.32	20240624	0.30	N	226950	500	92 억	217566	N	N	18	N	02	N
54	20250220	121015	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42600	-2400	5	-5.33	34865886850	788167	58.33	45000	47950	42300	58500	31500	45000	44236.66	1.18	534	49266	47132	45216	43082	41166	46175	42125	92	13500	500	0	50	1	18459573	7864	-37.40	14.44	12	4.27	-1139.00	2951.00	52400	20250217	-18.70	8280	20240624	414.49	52400	-18.70	20250217	13380	218.39	20250117	52400	-18.70	20250217	8280	414.49	20240624	0.30	N	226950	500	92 억	217566	N	N	18	N	02	N
55	20250220	111014	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42600	-2400	5	-5.33	31258535950	703691	52.07	45000	47950	42300	58500	31500	45000	44420.81	1.18	5463	49266	47132	45216	43082	41166	46175	42125	92	13500	500	0	50	1	18459573	7864	-37.40	14.44	12	3.81	-1139.00	2951.00	52400	20250217	-18.70	8280	20240624	414.49	52400	-18.70	20250217	13380	218.39	20250117	52400	-18.70	20250217	8280	414.49	20240624	0.30	N	226950	500	92 억	217566	N	N	18	N	02	N
56	20250220	101014	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43300	-1700	5	-3.78	24068788800	537939	39.81	45000	47950	42300	58500	31500	45000	44742.59	1.18	3955	49266	47132	45216	43082	41166	46175	42125	92	13500	500	0	50	1	18459573	7993	-38.02	14.67	12	2.91	-1139.00	2951.00	52400	20250217	-17.37	8280	20240624	422.95	52400	-17.37	20250217	13380	223.62	20250117	52400	-17.37	20250217	8280	422.95	20240624	0.30	N	226950	500	92 억	217566	N	N	18	N	02	N
57	20250220	091018	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	47150	2150	2	4.78	6878464550	147064	10.88	45000	47950	45000	58500	31500	45000	46772.13	1.18	53	49266	47132	45216	43082	41166	46175	42125	92	13500	500	0	50	1	18459573	8704	-41.40	15.98	12	0.80	-1139.00	2951.00	52400	20250217	-10.02	8280	20240624	469.44	52400	-10.02	20250217	13380	252.39	20250117	52400	-10.02	20250217	8280	469.44	20240624	0.30	N	226950	500	92 억	217566	N	N	18	N	02	N
58	20250219	161010	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45000	-3300	5	-6.83	59883007200	1324194	89.39	47000	47350	43300	62700	33850	48300	45219.91	1.30	-24132	51733	50016	47883	46166	44033	50875	47025	92	14400	500	0	50	1	18459573	8307	-39.51	15.25	12	7.17	-1139.00	2951.00	52400	20250217	-14.12	8280	20240624	443.48	52400	-14.12	20250217	13380	236.32	20250117	52400	-14.12	20250217	8280	443.48	20240624	0.33	N	226950	500	92 억	239614	N	N	18	N	02	N
59	20250219	151013	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45100	-3200	5	-6.63	58004394150	1282361	86.57	47000	47350	43300	62700	33850	48300	45230.07	1.30	-23780	51733	50016	47883	46166	44033	50875	47025	92	14400	500	0	50	1	18459573	8325	-39.60	15.28	12	6.95	-1139.00	2951.00	52400	20250217	-13.93	8280	20240624	444.69	52400	-13.93	20250217	13380	237.07	20250117	52400	-13.93	20250217	8280	444.69	20240624	0.33	N	226950	500	92 억	239614	N	N	878	N	02	N
60	20250219	141010	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45250	-3050	5	-6.31	47971618800	1061506	71.66	47000	47350	43300	62700	33850	48300	45189.07	1.30	-21708	51733	50016	47883	46166	44033	50875	47025	92	14400	500	0	50	1	18459573	8353	-39.73	15.33	12	5.75	-1139.00	2951.00	52400	20250217	-13.65	8280	20240624	446.50	52400	-13.65	20250217	13380	238.19	20250117	52400	-13.65	20250217	8280	446.50	20240624	0.33	N	226950	500	92 억	239614	N	N	878	N	02	N
61	20250219	131011	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45350	-2950	5	-6.11	42737097550	945502	63.83	47000	47350	43300	62700	33850	48300	45197.10	1.30	-21896	51733	50016	47883	46166	44033	50875	47025	92	14400	500	0	50	1	18459573	8371	-39.82	15.37	12	5.12	-1139.00	2951.00	52400	20250217	-13.45	8280	20240624	447.71	52400	-13.45	20250217	13380	238.94	20250117	52400	-13.45	20250217	8280	447.71	20240624	0.33	N	226950	500	92 억	239614	N	N	878	N	02	N
62	20250219	121010	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45500	-2800	5	-5.80	39923451800	883654	59.65	47000	47350	43300	62700	33850	48300	45176.37	1.30	-21663	51733	50016	47883	46166	44033	50875	47025	92	14400	500	0	50	1	18459573	8399	-39.95	15.42	12	4.79	-1139.00	2951.00	52400	20250217	-13.17	8280	20240624	449.52	52400	-13.17	20250217	13380	240.06	20250117	52400	-13.17	20250217	8280	449.52	20240624	0.33	N	226950	500	92 억	239614	N	N	878	N	02	N
63	20250219	111011	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45750	-2550	5	-5.28	36959375150	818303	55.24	47000	47350	43300	62700	33850	48300	45161.99	1.30	-23318	51733	50016	47883	46166	44033	50875	47025	92	14400	500	0	50	1	18459573	8445	-40.17	15.50	12	4.43	-1139.00	2951.00	52400	20250217	-12.69	8280	20240624	452.54	52400	-12.69	20250217	13380	241.93	20250117	52400	-12.69	20250217	8280	452.54	20240624	0.33	N	226950	500	92 억	239614	N	N	878	N	02	N
64	20250219	101012	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45000	-3300	5	-6.83	29899064950	660298	44.58	47000	47350	43300	62700	33850	48300	45276.53	1.30	-23663	51733	50016	47883	46166	44033	50875	47025	92	14400	500	0	50	1	18459573	8307	-39.51	15.25	12	3.58	-1139.00	2951.00	52400	20250217	-14.12	8280	20240624	443.48	52400	-14.12	20250217	13380	236.32	20250117	52400	-14.12	20250217	8280	443.48	20240624	0.33	N	226950	500	92 억	239614	N	N	878	N	02	N
65	20250219	091012	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	46550	-1750	5	-3.62	5133307900	109853	7.42	47000	47350	46050	62700	33850	48300	46714.24	1.30	-3923	51733	50016	47883	46166	44033	50875	47025	92	14400	500	0	50	1	18459573	8593	-40.87	15.77	12	0.60	-1139.00	2951.00	52400	20250217	-11.16	8280	20240624	462.20	52400	-11.16	20250217	13380	247.91	20250117	52400	-11.16	20250217	8280	462.20	20240624	0.33	N	226950	500	92 억	239614	N	N	878	N	02	N
66	20250218	161007	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	48300	150	2	0.31	70260517750	1463591	39.71	47000	49600	45750	62500	33750	48150	48005.37	1.67	-69978	57916	53032	47516	42632	37116	55475	45075	92	14350	500	0	50	1	18459573	8916	-42.41	16.37	12	7.93	-1139.00	2951.00	52400	20250217	-7.82	8280	20240624	483.33	52400	-7.82	20250217	13380	260.99	20250117	52400	-7.82	20250217	8280	483.33	20240624	0.33	N	226950	500	92 억	308770	N	N	878	N	02	N
67	20250218	151009	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	48250	100	2	0.21	68162470000	1420174	38.53	47000	49600	45750	62500	33750	48150	47995.80	1.67	-67848	57916	53032	47516	42632	37116	55475	45075	92	14350	500	0	50	1	18459573	8907	-42.36	16.35	12	7.69	-1139.00	2951.00	52400	20250217	-7.92	8280	20240624	482.73	52400	-7.92	20250217	13380	260.61	20250117	52400	-7.92	20250217	8280	482.73	20240624	0.33	N	226950	500	92 억	308770	N	N	44	N	02	N
68	20250218	141010	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	48100	-50	5	-0.10	55140559100	1153415	31.30	47000	49500	45750	62500	33750	48150	47806.18	1.67	-69598	57916	53032	47516	42632	37116	55475	45075	92	14350	500	0	50	1	18459573	8879	-42.23	16.30	12	6.25	-1139.00	2951.00	52400	20250217	-8.21	8280	20240624	480.92	52400	-8.21	20250217	13380	259.49	20250117	52400	-8.21	20250217	8280	480.92	20240624	0.33	N	226950	500	92 억	308770	N	N	44	N	02	N
69	20250218	131007	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	48750	600	2	1.25	48816625450	1022288	27.74	47000	49500	45750	62500	33750	48150	47752.10	1.67	-60325	57916	53032	47516	42632	37116	55475	45075	92	14350	500	0	50	1	18459573	8999	-42.80	16.52	12	5.54	-1139.00	2951.00	52400	20250217	-6.97	8280	20240624	488.77	52400	-6.97	20250217	13380	264.35	20250117	52400	-6.97	20250217	8280	488.77	20240624	0.33	N	226950	500	92 억	308770	N	N	44	N	02	N
70	20250218	121010	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	47300	-850	5	-1.77	44713137750	936914	25.42	47000	49500	45750	62500	33750	48150	47723.58	1.67	-59159	57916	53032	47516	42632	37116	55475	45075	92	14350	500	0	50	1	18459573	8731	-41.53	16.03	12	5.08	-1139.00	2951.00	52400	20250217	-9.73	8280	20240624	471.26	52400	-9.73	20250217	13380	253.51	20250117	52400	-9.73	20250217	8280	471.26	20240624	0.33	N	226950	500	92 억	308770	N	N	44	N	02	N
71	20250218	111007	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	47900	-250	5	-0.52	41678174900	873228	23.69	47000	49500	45750	62500	33750	48150	47728.58	1.67	-53653	57916	53032	47516	42632	37116	55475	45075	92	14350	500	0	50	1	18459573	8842	-42.05	16.23	12	4.73	-1139.00	2951.00	52400	20250217	-8.59	8280	20240624	478.50	52400	-8.59	20250217	13380	258.00	20250117	52400	-8.59	20250217	8280	478.50	20240624	0.33	N	226950	500	92 억	308770	N	N	44	N	02	N
72	20250218	101007	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	47950	-200	5	-0.42	34869816150	730261	19.81	47000	49500	45750	62500	33750	48150	47749.48	1.67	-42493	57916	53032	47516	42632	37116	55475	45075	92	14350	500	0	50	1	18459573	8851	-42.10	16.25	12	3.96	-1139.00	2951.00	52400	20250217	-8.49	8280	20240624	479.11	52400	-8.49	20250217	13380	258.37	20250117	52400	-8.49	20250217	8280	479.11	20240624	0.33	N	226950	500	92 억	308770	N	N	44	N	02	N
73	20250218	091010	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	46800	-1350	5	-2.80	11107023450	238039	6.46	47000	47750	45750	62500	33750	48150	46656.90	1.67	-2693	57916	53032	47516	42632	37116	55475	45075	92	14350	500	0	50	1	18459573	8639	-41.09	15.86	12	1.29	-1139.00	2951.00	52400	20250217	-10.69	8280	20240624	465.22	52400	-10.69	20250217	13380	249.78	20250117	52400	-10.69	20250217	8280	465.22	20240624	0.33	N	226950	500	92 억	308770	N	N	44	N	02	N
74	20250217	161007	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	48150	6050	2	14.37	169988699750	3628477	241.19	43500	52400	42000	54700	29500	42100	46847.65	1.22	88311	46433	44266	42383	40216	38333	43325	39275	92	12600	500	0	50	1	18459573	8888	-42.27	16.32	12	19.66	-1139.00	2951.00	52400	20250217	-8.11	8280	20240624	481.52	52400	-8.11	20250217	13380	259.87	20250117	52400	-8.11	20250217	8280	481.52	20240624	0.33	N	226950	500	92 억	224308	N	N	44	N	02	N
75	20250217	151006	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	50100	8000	2	19.00	153767539250	3295563	219.06	43500	52400	42000	54700	29500	42100	46658.96	1.22	40866	46433	44266	42383	40216	38333	43325	39275	92	12600	500	0	100	1	18459573	9248	-43.99	16.98	12	17.85	-1139.00	2951.00	52400	20250217	-4.39	8280	20240624	505.07	52400	-4.39	20250217	13380	274.44	20250117	52400	-4.39	20250217	8280	505.07	20240624	0.33	N	226950	500	92 억	224308	N	N	65	N	02	N
76	20250217	141003	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43450	1350	2	3.21	46830546250	1081826	71.91	43500	44500	42000	54700	29500	42100	43288.43	1.22	15879	46433	44266	42383	40216	38333	43325	39275	92	12600	500	0	50	1	18459573	8021	-38.15	14.72	12	5.86	-1139.00	2951.00	46950	20250213	-7.45	8280	20240624	424.76	46950	-7.45	20250213	13380	224.74	20250117	46950	-7.45	20250213	8280	424.76	20240624	0.33	N	226950	500	92 억	224308	N	N	65	N	02	N
77	20250217	131008	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43500	1400	2	3.33	40375372700	932384	61.98	43500	44500	42000	54700	29500	42100	43303.37	1.22	31048	46433	44266	42383	40216	38333	43325	39275	92	12600	500	0	50	1	18459573	8030	-38.19	14.74	12	5.05	-1139.00	2951.00	46950	20250213	-7.35	8280	20240624	425.36	46950	-7.35	20250213	13380	225.11	20250117	46950	-7.35	20250213	8280	425.36	20240624	0.33	N	226950	500	92 억	224308	N	N	65	N	02	N
78	20250217	121008	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43500	1400	2	3.33	29916007050	694107	46.14	43500	44200	42000	54700	29500	42100	43099.99	1.22	16773	46433	44266	42383	40216	38333	43325	39275	92	12600	500	0	50	1	18459573	8030	-38.19	14.74	12	3.76	-1139.00	2951.00	46950	20250213	-7.35	8280	20240624	425.36	46950	-7.35	20250213	13380	225.11	20250117	46950	-7.35	20250213	8280	425.36	20240624	0.33	N	226950	500	92 억	224308	N	N	65	N	02	N
79	20250217	111006	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42900	800	2	1.90	26670123300	618874	41.14	43500	44200	42000	54700	29500	42100	43094.59	1.22	5325	46433	44266	42383	40216	38333	43325	39275	92	12600	500	0	50	1	18459573	7919	-37.66	14.54	12	3.35	-1139.00	2951.00	46950	20250213	-8.63	8280	20240624	418.12	46950	-8.63	20250213	13380	220.63	20250117	46950	-8.63	20250213	8280	418.12	20240624	0.33	N	226950	500	92 억	224308	N	N	65	N	02	N
80	20250217	101004	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42900	800	2	1.90	21917233150	508611	33.81	43500	44200	42000	54700	29500	42100	43092.33	1.22	5308	46433	44266	42383	40216	38333	43325	39275	92	12600	500	0	50	1	18459573	7919	-37.66	14.54	12	2.76	-1139.00	2951.00	46950	20250213	-8.63	8280	20240624	418.12	46950	-8.63	20250213	13380	220.63	20250117	46950	-8.63	20250213	8280	418.12	20240624	0.33	N	226950	500	92 억	224308	N	N	65	N	02	N
81	20250217	091006	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42650	550	2	1.31	8560592200	197212	13.11	43500	44200	42650	54700	29500	42100	43408.07	1.22	15716	46433	44266	42383	40216	38333	43325	39275	92	12600	500	0	50	1	18459573	7873	-37.45	14.45	12	1.07	-1139.00	2951.00	46950	20250213	-9.16	8280	20240624	415.10	46950	-9.16	20250213	13380	218.76	20250117	46950	-9.16	20250213	8280	415.10	20240624	0.33	N	226950	500	92 억	224308	N	N	65	N	02	N
82	20250214	161000	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42100	-2500	5	-5.61	61368135350	1451919	62.66	43500	44550	40500	57900	31250	44600	42257.39	1.45	-52906	49466	47032	44516	42082	39566	48250	43300	92	13300	500	0	50	1	18459573	7771	-36.96	14.27	12	7.87	-1139.00	2951.00	46950	20250213	-10.33	8280	20240624	408.45	46950	-10.33	20250213	13380	214.65	20250117	46950	-10.33	20250213	8280	408.45	20240624	0.36	N	226950	500	92 억	267851	N	N	65	N	02	N
83	20250214	150959	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	41700	-2900	5	-6.50	57294552650	1355585	58.50	43500	44550	40500	57900	31250	44600	42255.18	1.45	-48999	49466	47032	44516	42082	39566	48250	43300	92	13300	500	0	50	1	18459573	7698	-36.61	14.13	12	7.34	-1139.00	2951.00	46950	20250213	-11.18	8280	20240624	403.62	46950	-11.18	20250213	13380	211.66	20250117	46950	-11.18	20250213	8280	403.62	20240624	0.36	N	226950	500	92 억	267851	N	N	435	N	02	N
84	20250214	141000	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	41950	-2650	5	-5.94	45188924250	1062251	45.84	43500	44550	40900	57900	31250	44600	42529.03	1.45	-36837	49466	47032	44516	42082	39566	48250	43300	92	13300	500	0	50	1	18459573	7744	-36.83	14.22	12	5.75	-1139.00	2951.00	46950	20250213	-10.65	8280	20240624	406.64	46950	-10.65	20250213	13380	213.53	20250117	46950	-10.65	20250213	8280	406.64	20240624	0.36	N	226950	500	92 억	267851	N	N	435	N	02	N
85	20250214	131002	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42850	-1750	5	-3.92	40425923300	950257	41.01	43500	44550	40900	57900	31250	44600	42529.02	1.45	-35072	49466	47032	44516	42082	39566	48250	43300	92	13300	500	0	50	1	18459573	7910	-37.62	14.52	12	5.15	-1139.00	2951.00	46950	20250213	-8.73	8280	20240624	417.51	46950	-8.73	20250213	13380	220.25	20250117	46950	-8.73	20250213	8280	417.51	20240624	0.36	N	226950	500	92 억	267851	N	N	435	N	02	N
86	20250214	120959	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	41650	-2950	5	-6.61	35240390500	828751	35.76	43500	44550	40900	57900	31250	44600	42507.14	1.45	-34373	49466	47032	44516	42082	39566	48250	43300	92	13300	500	0	50	1	18459573	7688	-36.57	14.11	12	4.49	-1139.00	2951.00	46950	20250213	-11.29	8280	20240624	403.02	46950	-11.29	20250213	13380	211.29	20250117	46950	-11.29	20250213	8280	403.02	20240624	0.36	N	226950	500	92 억	267851	N	N	435	N	02	N
87	20250214	110956	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42450	-2150	5	-4.82	31752350150	745347	32.16	43500	44550	40900	57900	31250	44600	42584.54	1.45	-26788	49466	47032	44516	42082	39566	48250	43300	92	13300	500	0	50	1	18459573	7836	-37.27	14.38	12	4.04	-1139.00	2951.00	46950	20250213	-9.58	8280	20240624	412.68	46950	-9.58	20250213	13380	217.26	20250117	46950	-9.58	20250213	8280	412.68	20240624	0.36	N	226950	500	92 억	267851	N	N	435	N	02	N
88	20250214	100956	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42150	-2450	5	-5.49	22052597600	513395	22.16	43500	44550	41750	57900	31250	44600	42934.99	1.45	-19372	49466	47032	44516	42082	39566	48250	43300	92	13300	500	0	50	1	18459573	7781	-37.01	14.28	12	2.78	-1139.00	2951.00	46950	20250213	-10.22	8280	20240624	409.06	46950	-10.22	20250213	13380	215.02	20250117	46950	-10.22	20250213	8280	409.06	20240624	0.36	N	226950	500	92 억	267851	N	N	435	N	02	N
89	20250214	091001	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43300	-1300	5	-2.91	6603536100	153317	6.62	43500	44100	42250	57900	31250	44600	43008.88	1.45	-1246	49466	47032	44516	42082	39566	48250	43300	92	13300	500	0	50	1	18459573	7993	-38.02	14.67	12	0.83	-1139.00	2951.00	46950	20250213	-7.77	8280	20240624	422.95	46950	-7.77	20250213	13380	223.62	20250117	46950	-7.77	20250213	8280	422.95	20240624	0.36	N	226950	500	92 억	267851	N	N	435	N	02	N
90	20250213	160951	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	44600	-500	5	-1.11	102090112050	2285248	31.37	43200	46950	42000	58600	31600	45100	44673.68	1.37	24934	48633	46866	43333	41566	38033	47750	42450	92	13500	500	0	50	1	18459573	8233	-39.16	15.11	12	12.38	-1139.00	2951.00	46950	20250213	-5.01	8280	20240624	438.65	46950	-5.01	20250213	13380	233.33	20250117	46950	-5.01	20250213	8280	438.65	20240624	0.37	N	226950	500	92 억	253764	N	N	435	N	02	N
91	20250213	150952	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	45850	750	2	1.66	97613339850	2185798	30.00	43200	46950	42000	58600	31600	45100	44657.98	1.37	25017	48633	46866	43333	41566	38033	47750	42450	92	13500	500	0	50	1	18459573	8464	-40.25	15.54	12	11.84	-1139.00	2951.00	46950	20250213	-2.34	8280	20240624	453.74	46950	-2.34	20250213	13380	242.68	20250117	46950	-2.34	20250213	8280	453.74	20240624	0.37	N	226950	500	92 억	253764	N	N	161	N	02	N
92	20250213	140949	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	45100	0	3	0.00	86682446700	1943565	26.68	43200	46950	42000	58600	31600	45100	44599.71	1.37	-1278	48633	46866	43333	41566	38033	47750	42450	92	13500	500	0	50	1	18459573	8325	-39.60	15.28	12	10.53	-1139.00	2951.00	46950	20250213	-3.94	8280	20240624	444.69	46950	-3.94	20250213	13380	237.07	20250117	46950	-3.94	20250213	8280	444.69	20240624	0.37	N	226950	500	92 억	253764	N	N	161	N	02	N
93	20250213	130950	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	43800	-1300	5	-2.88	79580434000	1783965	24.49	43200	46950	42000	58600	31600	45100	44608.74	1.37	2054	48633	46866	43333	41566	38033	47750	42450	92	13500	500	0	50	1	18459573	8085	-38.45	14.84	12	9.66	-1139.00	2951.00	46950	20250213	-6.71	8280	20240624	428.99	46950	-6.71	20250213	13380	227.35	20250117	46950	-6.71	20250213	8280	428.99	20240624	0.37	N	226950	500	92 억	253764	N	N	161	N	02	N
94	20250213	120949	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	44400	-700	5	-1.55	76359419300	1710841	23.48	43200	46950	42000	58600	31600	45100	44632.67	1.37	5264	48633	46866	43333	41566	38033	47750	42450	92	13500	500	0	50	1	18459573	8196	-38.98	15.05	12	9.27	-1139.00	2951.00	46950	20250213	-5.43	8280	20240624	436.23	46950	-5.43	20250213	13380	231.84	20250117	46950	-5.43	20250213	8280	436.23	20240624	0.37	N	226950	500	92 억	253764	N	N	161	N	02	N
95	20250213	110949	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	43600	-1500	5	-3.33	69125008650	1545460	21.21	43200	46950	42000	58600	31600	45100	44727.78	1.37	129	48633	46866	43333	41566	38033	47750	42450	92	13500	500	0	50	1	18459573	8048	-38.28	14.77	12	8.37	-1139.00	2951.00	46950	20250213	-7.14	8280	20240624	426.57	46950	-7.14	20250213	13380	225.86	20250117	46950	-7.14	20250213	8280	426.57	20240624	0.37	N	226950	500	92 억	253764	N	N	161	N	02	N
96	20250213	100949	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	46900	1800	2	3.99	54706125100	1225738	16.82	43200	46950	42000	58600	31600	45100	44631.17	1.37	9274	48633	46866	43333	41566	38033	47750	42450	92	13500	500	0	50	1	18459573	8658	-41.18	15.89	12	6.64	-1139.00	2951.00	46950	20250213	-0.11	8280	20240624	466.43	46950	-0.11	20250213	13380	250.52	20250117	46950	-0.11	20250213	8280	466.43	20240624	0.37	N	226950	500	92 억	253764	N	N	161	N	02	N
97	20250213	090945	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43950	-1150	5	-2.55	12698662300	294604	4.04	43200	44550	42000	58600	31600	45100	43104.03	1.37	-724	48633	46866	43333	41566	38033	47750	42450	92	13500	500	0	50	1	18459573	8113	-38.59	14.89	12	1.60	-1139.00	2951.00	45100	20250212	-2.55	8280	20240624	430.80	45100	-2.55	20250212	13380	228.48	20250117	45100	-2.55	20250212	8280	430.80	20240624	0.37	N	226950	500	92 억	253764	N	N	161	N	02	N
98	20250212	160943	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	45100	10400	1	29.97	310135056850	7243258	6874.18	42000	45100	39800	45100	24300	34700	42815.19	1.90	-102715	34700	34700	34700	34700	34700	34700	34700	92	10400	500	0	50	1	18459573	8325	-39.60	15.28	12	39.24	-1139.00	2951.00	45100	20250212	0.00	8280	20240624	444.69	45100	0.00	20250212	13380	237.07	20250117	45100	0.00	20250212	8280	444.69	20240624	0.37	N	226950	500	92 억	351212	N	N	161	N	02	N
99	20250212	150940	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	44150	9450	2	27.23	294223232450	6883116	6532.39	42000	45100	39800	45100	24300	34700	42745.65	1.90	-110515	34700	34700	34700	34700	34700	34700	34700	92	10400	500	0	50	1	18459573	8150	-38.76	14.96	12	37.29	-1139.00	2951.00	45100	20250212	-2.11	8280	20240624	433.21	45100	-2.11	20250212	13380	229.97	20250117	45100	-2.11	20250212	8280	433.21	20240624	0.37	N	226950	500	92 억	351212	N	N	0	N	02	N
100	20250212	140942	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	44500	9800	2	28.24	280785554450	6579698	6244.43	42000	45100	39800	45100	24300	34700	42674.54	1.90	-121190	34700	34700	34700	34700	34700	34700	34700	92	10400	500	0	50	1	18459573	8215	-39.07	15.08	12	35.64	-1139.00	2951.00	45100	20250212	-1.33	8280	20240624	437.44	45100	-1.33	20250212	13380	232.59	20250117	45100	-1.33	20250212	8280	437.44	20240624	0.37	N	226950	500	92 억	351212	N	N	0	N	02	N
101	20250212	130945	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	44000	9300	2	26.80	247520425500	5832777	5535.57	42000	45100	39800	45100	24300	34700	42436.12	1.90	-122563	34700	34700	34700	34700	34700	34700	34700	92	10400	500	0	50	1	18459573	8122	-38.63	14.91	12	31.60	-1139.00	2951.00	45100	20250212	-2.44	8280	20240624	431.40	45100	-2.44	20250212	13380	228.85	20250117	45100	-2.44	20250212	8280	431.40	20240624	0.37	N	226950	500	92 억	351212	N	N	0	N	02	N
102	20250212	120941	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	42950	8250	2	23.78	160228505400	3853797	3657.43	42000	43850	39800	45100	24300	34700	41576.79	1.90	-97573	34700	34700	34700	34700	34700	34700	34700	92	10400	500	0	50	1	18459573	7928	-37.71	14.55	12	20.88	-1139.00	2951.00	43850	20250212	-2.05	8280	20240624	418.72	43850	-2.05	20250212	13380	221.00	20250117	43850	-2.05	20250212	8280	418.72	20240624	0.37	N	226950	500	92 억	351212	N	N	0	N	02	N
103	20250212	110940	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	41600	6900	2	19.88	143888598950	3468190	3291.47	42000	43850	39800	45100	24300	34700	41488.10	1.90	-94871	34700	34700	34700	34700	34700	34700	34700	92	10400	500	0	50	1	18459573	7679	-36.52	14.10	12	18.79	-1139.00	2951.00	43850	20250212	-5.13	8280	20240624	402.42	43850	-5.13	20250212	13380	210.91	20250117	43850	-5.13	20250212	8280	402.42	20240624	0.37	N	226950	500	92 억	351212	N	N	0	N	02	N
104	20250212	100934	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	40300	5600	2	16.14	115988817150	2794034	2651.67	42000	43850	39800	45100	24300	34700	41513.03	1.90	-95115	34700	34700	34700	34700	34700	34700	34700	92	10400	500	0	50	1	18459573	7439	-35.38	13.66	12	15.14	-1139.00	2951.00	43850	20250212	-8.10	8280	20240624	386.71	43850	-8.10	20250212	13380	201.20	20250117	43850	-8.10	20250212	8280	386.71	20240624	0.37	N	226950	500	92 억	351212	N	N	0	N	02	N
105	20250212	090913	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	41600	6900	2	19.88	52764054150	1261993	1197.69	42000	43850	40000	45100	24300	34700	41810.11	1.90	-74244	34700	34700	34700	34700	34700	34700	34700	92	10400	500	0	50	1	18459573	7679	-36.52	14.10	12	6.84	-1139.00	2951.00	43850	20250212	-5.13	8280	20240624	402.42	43850	-5.13	20250212	13380	210.91	20250117	43850	-5.13	20250212	8280	402.42	20240624	0.37	N	226950	500	92 억	351212	N	N	0	N	02	N
106	20250211	160945	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	34700	8000	1	29.96	3635366900	104927	109.84	34700	34700	34700	34700	18700	26700	34700.00	1.90	-973	26700	26700	26700	26700	26700	26700	26700	92	8000	500	18690	50	1	18459573	6405	-30.47	11.76	12	0.57	-1139.00	2951.00	34700	20250211	0.00	8280	20240624	319.08	34700	0.00	20250211	13380	159.34	20250117	34700	0.00	20250211	8280	319.08	20240624	0.40	N	226950	500	92 억	351262	N	N	1	N	01	N
107	20250211	150944	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	34700	8000	1	29.96	3558228800	102704	107.51	34700	34700	34700	34700	18700	26700	34700.00	1.90	-1025	26700	26700	26700	26700	26700	26700	26700	92	8000	500	18690	50	1	18459573	6405	-30.47	11.76	12	0.56	-1139.00	2951.00	34700	20250211	0.00	8280	20240624	319.08	34700	0.00	20250211	13380	159.34	20250117	34700	0.00	20250211	8280	319.08	20240624	0.40	N	226950	500	92 억	351262	N	N	1	N	01	N
108	20250211	140944	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	34700	8000	1	29.96	3492749900	100817	105.53	34700	34700	34700	34700	18700	26700	34700.00	1.90	-125	26700	26700	26700	26700	26700	26700	26700	92	8000	500	18690	50	1	18459573	6405	-30.47	11.76	12	0.55	-1139.00	2951.00	34700	20250211	0.00	8280	20240624	319.08	34700	0.00	20250211	13380	159.34	20250117	34700	0.00	20250211	8280	319.08	20240624	0.40	N	226950	500	92 억	351262	N	N	1	N	01	N
109	20250211	130944	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	34700	8000	1	29.96	3442955400	99382	104.03	34700	34700	34700	34700	18700	26700	34700.00	1.90	-125	26700	26700	26700	26700	26700	26700	26700	92	8000	500	18690	50	1	18459573	6405	-30.47	11.76	12	0.54	-1139.00	2951.00	34700	20250211	0.00	8280	20240624	319.08	34700	0.00	20250211	13380	159.34	20250117	34700	0.00	20250211	8280	319.08	20240624	0.40	N	226950	500	92 억	351262	N	N	1	N	01	N
110	20250211	120943	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	34700	8000	1	29.96	3368454500	97235	101.78	34700	34700	34700	34700	18700	26700	34700.00	1.90	-125	26700	26700	26700	26700	26700	26700	26700	92	8000	500	18690	50	1	18459573	6405	-30.47	11.76	12	0.53	-1139.00	2951.00	34700	20250211	0.00	8280	20240624	319.08	34700	0.00	20250211	13380	159.34	20250117	34700	0.00	20250211	8280	319.08	20240624	0.40	N	226950	500	92 억	351262	N	N	1	N	01	N
111	20250211	110944	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	34700	8000	1	29.96	3201894500	92435	96.76	34700	34700	34700	34700	18700	26700	34700.00	1.90	-125	26700	26700	26700	26700	26700	26700	26700	92	8000	500	18690	50	1	18459573	6405	-30.47	11.76	12	0.50	-1139.00	2951.00	34700	20250211	0.00	8280	20240624	319.08	34700	0.00	20250211	13380	159.34	20250117	34700	0.00	20250211	8280	319.08	20240624	0.40	N	226950	500	92 억	351262	N	N	1	N	01	N
112	20250211	100945	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	34700	8000	1	29.96	2692914900	77767	81.40	34700	34700	34700	34700	18700	26700	34700.00	1.90	-125	26700	26700	26700	26700	26700	26700	26700	92	8000	500	18690	50	1	18459573	6405	-30.47	11.76	12	0.42	-1139.00	2951.00	34700	20250211	0.00	8280	20240624	319.08	34700	0.00	20250211	13380	159.34	20250117	34700	0.00	20250211	8280	319.08	20240624	0.40	N	226950	500	92 억	351262	N	N	1	N	01	N
113	20250211	090948	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	34700	8000	1	29.96	2007312300	58009	60.72	34700	34700	34700	34700	18700	26700	34700.00	1.90	-125	26700	26700	26700	26700	26700	26700	26700	92	8000	500	18690	50	1	18459573	6405	-30.47	11.76	12	0.31	-1139.00	2951.00	34700	20250211	0.00	8280	20240624	319.08	34700	0.00	20250211	13380	159.34	20250117	34700	0.00	20250211	8280	319.08	20240624	0.40	N	226950	500	92 억	351262	N	N	1	N	01	N
114	20250210	160939	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	26700	6150	1	29.93	2547564300	95419	7.53	26700	26700	26700	26700	14400	20550	26700.00	1.92	-3027	24050	22300	19400	17650	14750	23175	18525	92	6150	500	14380	50	1	18459573	4929	-23.44	9.05	12	0.52	-1139.00	2951.00	32750	20241024	-18.47	8280	20240624	222.46	26700	0.00	20250210	13380	99.55	20250117	32750	-18.47	20241024	8280	222.46	20240624	0.42	N	226950	500	92 억	354086	N	N	1	N	00	N
115	20250210	150938	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	26700	6150	1	29.93	2544413700	95301	7.52	26700	26700	26700	26700	14400	20550	26700.00	1.92	-3040	24050	22300	19400	17650	14750	23175	18525	92	6150	500	14380	50	1	18459573	4929	-23.44	9.05	12	0.52	-1139.00	2951.00	32750	20241024	-18.47	8280	20240624	222.46	26700	0.00	20250210	13380	99.55	20250117	32750	-18.47	20241024	8280	222.46	20240624	0.42	N	226950	500	92 억	354086	N	N	224	N	00	N
116	20250210	140936	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	26700	6150	1	29.93	2529061200	94726	7.48	26700	26700	26700	26700	14400	20550	26700.00	1.92	-3040	24050	22300	19400	17650	14750	23175	18525	92	6150	500	14380	50	1	18459573	4929	-23.44	9.05	12	0.51	-1139.00	2951.00	32750	20241024	-18.47	8280	20240624	222.46	26700	0.00	20250210	13380	99.55	20250117	32750	-18.47	20241024	8280	222.46	20240624	0.42	N	226950	500	92 억	354086	N	N	224	N	00	N
117	20250210	130940	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	26700	6150	1	29.93	2447706300	91679	7.24	26700	26700	26700	26700	14400	20550	26700.00	1.92	-3040	24050	22300	19400	17650	14750	23175	18525	92	6150	500	14380	50	1	18459573	4929	-23.44	9.05	12	0.50	-1139.00	2951.00	32750	20241024	-18.47	8280	20240624	222.46	26700	0.00	20250210	13380	99.55	20250117	32750	-18.47	20241024	8280	222.46	20240624	0.42	N	226950	500	92 억	354086	N	N	224	N	00	N
118	20250210	120935	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	26700	6150	1	29.93	2435718000	91230	7.20	26700	26700	26700	26700	14400	20550	26700.00	1.92	-3040	24050	22300	19400	17650	14750	23175	18525	92	6150	500	14380	50	1	18459573	4929	-23.44	9.05	12	0.49	-1139.00	2951.00	32750	20241024	-18.47	8280	20240624	222.46	26700	0.00	20250210	13380	99.55	20250117	32750	-18.47	20241024	8280	222.46	20240624	0.42	N	226950	500	92 억	354086	N	N	224	N	00	N
119	20250210	110931	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	26700	6150	1	29.93	2334845400	87452	6.90	26700	26700	26700	26700	14400	20550	26700.00	1.92	-3040	24050	22300	19400	17650	14750	23175	18525	92	6150	500	14380	50	1	18459573	4929	-23.44	9.05	12	0.47	-1139.00	2951.00	32750	20241024	-18.47	8280	20240624	222.46	26700	0.00	20250210	13380	99.55	20250117	32750	-18.47	20241024	8280	222.46	20240624	0.42	N	226950	500	92 억	354086	N	N	224	N	00	N
120	20250210	100931	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	26700	6150	1	29.93	2206952400	82662	6.52	26700	26700	26700	26700	14400	20550	26700.00	1.92	-3040	24050	22300	19400	17650	14750	23175	18525	92	6150	500	14380	50	1	18459573	4929	-23.44	9.05	12	0.45	-1139.00	2951.00	32750	20241024	-18.47	8280	20240624	222.46	26700	0.00	20250210	13380	99.55	20250117	32750	-18.47	20241024	8280	222.46	20240624	0.42	N	226950	500	92 억	354086	N	N	224	N	00	N
121	20250210	090929	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	26700	6150	1	29.93	1597898700	59851	4.72	26700	26700	26700	26700	14400	20550	26700.00	1.92	-3140	24050	22300	19400	17650	14750	23175	18525	92	6150	500	14380	50	1	18459573	4929	-23.44	9.05	12	0.32	-1139.00	2951.00	32750	20241024	-18.47	8280	20240624	222.46	26700	0.00	20250210	13380	99.55	20250117	32750	-18.47	20241024	8280	222.46	20240624	0.42	N	226950	500	92 억	354086	N	N	224	N	00	N
122	20250207	160921	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	20550	3160	2	18.17	23632012090	1243842	236.40	17930	21150	16500	22600	12180	17390	18998.71	1.49	34964	20576	18982	18016	16422	15456	18500	15940	92	5210	500	12170	50	1	18459573	3793	-18.04	6.96	12	6.74	-1139.00	2951.00	32750	20241024	-37.25	8280	20240624	148.19	21150	-2.84	20250207	13380	53.59	20250117	32750	-37.25	20241024	8280	148.19	20240624	0.36	N	226950	500	92 억	274602	N	N	224	N	00	N
123	20250207	150923	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	20550	3160	2	18.17	22897862290	1207945	229.58	17930	21150	16500	22600	12180	17390	18956.05	1.49	26274	20576	18982	18016	16422	15456	18500	15940	92	5210	500	12170	50	1	18459573	3793	-18.04	6.96	12	6.54	-1139.00	2951.00	32750	20241024	-37.25	8280	20240624	148.19	21150	-2.84	20250207	13380	53.59	20250117	32750	-37.25	20241024	8280	148.19	20240624	0.36	N	226950	500	92 억	274602	N	N	0	N	00	N
124	20250207	140923	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	20150	2760	2	15.87	17501862810	946190	179.83	17930	20700	16500	22600	12180	17390	18497.20	1.49	-25203	20576	18982	18016	16422	15456	18500	15940	92	5210	500	12170	50	1	18459573	3720	-17.69	6.83	12	5.13	-1139.00	2951.00	32750	20241024	-38.47	8280	20240624	143.36	20700	-2.66	20250207	13380	50.60	20250117	32750	-38.47	20241024	8280	143.36	20240624	0.36	N	226950	500	92 억	274602	N	N	0	N	00	N
125	20250207	130920	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17660	270	2	1.55	6852974230	399084	75.85	17930	18090	16500	22600	12180	17390	17171.76	1.49	-36119	20576	18982	18016	16422	15456	18500	15940	92	5210	500	12170	10	1	18459573	3260	-15.50	5.98	12	2.16	-1139.00	2951.00	32750	20241024	-46.08	8280	20240624	113.29	19940	-11.43	20250103	13380	31.99	20250117	32750	-46.08	20241024	8280	113.29	20240624	0.36	N	226950	500	92 억	274602	N	N	0	N	00	N
126	20250207	120919	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16700	-690	5	-3.97	5443735960	317643	60.37	17930	18090	16500	22600	12180	17390	17137.91	1.49	-25569	20576	18982	18016	16422	15456	18500	15940	92	5210	500	12170	10	1	18459573	3083	-14.66	5.66	12	1.72	-1139.00	2951.00	32750	20241024	-49.01	8280	20240624	101.69	19940	-16.25	20250103	13380	24.81	20250117	32750	-49.01	20241024	8280	101.69	20240624	0.36	N	226950	500	92 억	274602	N	N	0	N	00	N
127	20250207	110917	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16600	-790	5	-4.54	4658731970	270426	51.40	17930	18090	16560	22600	12180	17390	17227.38	1.49	-17093	20576	18982	18016	16422	15456	18500	15940	92	5210	500	12170	10	1	18459573	3064	-14.57	5.63	12	1.46	-1139.00	2951.00	32750	20241024	-49.31	8280	20240624	100.48	19940	-16.75	20250103	13380	24.07	20250117	32750	-49.31	20241024	8280	100.48	20240624	0.36	N	226950	500	92 억	274602	N	N	0	N	00	N
128	20250207	100921	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17300	-90	5	-0.52	2494443580	142132	27.01	17930	18090	17210	22600	12180	17390	17550.19	1.49	-13843	20576	18982	18016	16422	15456	18500	15940	92	5210	500	12170	10	1	18459573	3194	-15.19	5.86	12	0.77	-1139.00	2951.00	32750	20241024	-47.18	8280	20240624	108.94	19940	-13.24	20250103	13380	29.30	20250117	32750	-47.18	20241024	8280	108.94	20240624	0.36	N	226950	500	92 억	274602	N	N	0	N	00	N
129	20250207	090926	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17670	280	2	1.61	717892660	40181	7.64	17930	18090	17600	22600	12180	17390	17866.47	1.49	-2883	20576	18982	18016	16422	15456	18500	15940	92	5210	500	12170	10	1	18459573	3262	-15.51	5.99	12	0.22	-1139.00	2951.00	32750	20241024	-46.05	8280	20240624	113.41	19940	-11.38	20250103	13380	32.06	20250117	32750	-46.05	20241024	8280	113.41	20240624	0.36	N	226950	500	92 억	274602	N	N	0	N	00	N
130	20250206	160858	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17390	-1460	5	-7.75	9611884710	521730	79.25	18850	19610	17050	24500	13200	18850	18426.37	1.50	-3196	20356	19602	18366	17612	16376	19980	17990	92	5650	500	13190	10	1	18459573	3210	-15.27	5.89	12	2.83	-1139.00	2951.00	32750	20241024	-46.90	8280	20240624	110.02	19940	-12.79	20250103	13380	29.97	20250117	32750	-46.90	20241024	8280	110.02	20240624	0.36	N	226950	500	92 억	276569	N	N	44	N	00	N
131	20250206	150902	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17380	-1470	5	-7.80	9004273020	486820	73.95	18850	19610	17050	24500	13200	18850	18495.77	1.50	5595	20356	19602	18366	17612	16376	19980	17990	92	5650	500	13190	10	1	18459573	3208	-15.26	5.89	12	2.64	-1139.00	2951.00	32750	20241024	-46.93	8280	20240624	109.90	19940	-12.84	20250103	13380	29.90	20250117	32750	-46.93	20241024	8280	109.90	20240624	0.36	N	226950	500	92 억	276569	N	N	44	N	00	N
132	20250206	140902	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18650	-200	5	-1.06	5051725150	263183	39.98	18850	19610	18580	24500	13200	18850	19195.32	1.50	-22702	20356	19602	18366	17612	16376	19980	17990	92	5650	500	13190	10	1	18459573	3443	-16.37	6.32	12	1.43	-1139.00	2951.00	32750	20241024	-43.05	8280	20240624	125.24	19940	-6.47	20250103	13380	39.39	20250117	32750	-43.05	20241024	8280	125.24	20240624	0.36	N	226950	500	92 억	276569	N	N	44	N	00	N
133	20250206	130858	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19040	190	2	1.01	4160820470	216224	32.84	18850	19610	18810	24500	13200	18850	19243.93	1.50	-22123	20356	19602	18366	17612	16376	19980	17990	92	5650	500	13190	10	1	18459573	3515	-16.72	6.45	12	1.17	-1139.00	2951.00	32750	20241024	-41.86	8280	20240624	129.95	19940	-4.51	20250103	13380	42.30	20250117	32750	-41.86	20241024	8280	129.95	20240624	0.36	N	226950	500	92 억	276569	N	N	44	N	00	N
134	20250206	120856	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19040	190	2	1.01	3824444280	198543	30.16	18850	19610	18810	24500	13200	18850	19263.50	1.50	-19395	20356	19602	18366	17612	16376	19980	17990	92	5650	500	13190	10	1	18459573	3515	-16.72	6.45	12	1.08	-1139.00	2951.00	32750	20241024	-41.86	8280	20240624	129.95	19940	-4.51	20250103	13380	42.30	20250117	32750	-41.86	20241024	8280	129.95	20240624	0.36	N	226950	500	92 억	276569	N	N	44	N	00	N
135	20250206	110851	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19050	200	2	1.06	3572015560	185309	28.15	18850	19610	18810	24500	13200	18850	19277.04	1.50	-19697	20356	19602	18366	17612	16376	19980	17990	92	5650	500	13190	10	1	18459573	3517	-16.73	6.46	12	1.00	-1139.00	2951.00	32750	20241024	-41.83	8280	20240624	130.07	19940	-4.46	20250103	13380	42.38	20250117	32750	-41.83	20241024	8280	130.07	20240624	0.36	N	226950	500	92 억	276569	N	N	44	N	00	N
136	20250206	100852	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19250	400	2	2.12	2873059120	148877	22.61	18850	19610	18810	24500	13200	18850	19299.58	1.50	-10970	20356	19602	18366	17612	16376	19980	17990	92	5650	500	13190	10	1	18459573	3553	-16.90	6.52	12	0.81	-1139.00	2951.00	32750	20241024	-41.22	8280	20240624	132.49	19940	-3.46	20250103	13380	43.87	20250117	32750	-41.22	20241024	8280	132.49	20240624	0.36	N	226950	500	92 억	276569	N	N	44	N	00	N
137	20250206	090903	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19430	580	2	3.08	1051132120	54503	8.28	18850	19610	18810	24500	13200	18850	19289.43	1.50	-8815	20356	19602	18366	17612	16376	19980	17990	92	5650	500	13190	10	1	18459573	3587	-17.06	6.58	12	0.30	-1139.00	2951.00	32750	20241024	-40.67	8280	20240624	134.66	19940	-2.56	20250103	13380	45.22	20250117	32750	-40.67	20241024	8280	134.66	20240624	0.36	N	226950	500	92 억	276569	N	N	44	N	00	N
138	20250205	160849	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18850	1920	2	11.34	12112612710	657519	150.30	17300	19120	17130	22000	11860	16930	18421.47	1.36	28034	17650	17290	16580	16220	15510	17470	16400	92	5070	500	11850	10	1	18459573	3480	-16.55	6.39	12	3.56	-1139.00	2951.00	32750	20241024	-42.44	8280	20240624	127.66	19940	-5.47	20250103	13380	40.88	20250117	32750	-42.44	20241024	8280	127.66	20240624	0.36	N	226950	500	92 억	250826	N	N	44	N	00	N
139	20250205	150851	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18930	2000	2	11.81	11831854540	642666	146.91	17300	19120	17130	22000	11860	16930	18410.58	1.36	30711	17650	17290	16580	16220	15510	17470	16400	92	5070	500	11850	10	1	18459573	3494	-16.62	6.41	12	3.48	-1139.00	2951.00	32750	20241024	-42.20	8280	20240624	128.62	19940	-5.07	20250103	13380	41.48	20250117	32750	-42.20	20241024	8280	128.62	20240624	0.36	N	226950	500	92 억	250826	N	N	0	N	00	N
140	20250205	140851	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18960	2030	2	11.99	10839738590	590220	134.92	17300	19120	17130	22000	11860	16930	18365.59	1.36	37086	17650	17290	16580	16220	15510	17470	16400	92	5070	500	11850	10	1	18459573	3500	-16.65	6.42	12	3.20	-1139.00	2951.00	32750	20241024	-42.11	8280	20240624	128.99	19940	-4.91	20250103	13380	41.70	20250117	32750	-42.11	20241024	8280	128.99	20240624	0.36	N	226950	500	92 억	250826	N	N	0	N	00	N
141	20250205	130849	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18790	1860	2	10.99	9588613710	524239	119.84	17300	19000	17130	22000	11860	16930	18290.54	1.36	34510	17650	17290	16580	16220	15510	17470	16400	92	5070	500	11850	10	1	18459573	3469	-16.50	6.37	12	2.84	-1139.00	2951.00	32750	20241024	-42.63	8280	20240624	126.93	19940	-5.77	20250103	13380	40.43	20250117	32750	-42.63	20241024	8280	126.93	20240624	0.36	N	226950	500	92 억	250826	N	N	0	N	00	N
142	20250205	120853	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18850	1920	2	11.34	8963466870	490902	112.22	17300	19000	17130	22000	11860	16930	18259.18	1.36	27851	17650	17290	16580	16220	15510	17470	16400	92	5070	500	11850	10	1	18459573	3480	-16.55	6.39	12	2.66	-1139.00	2951.00	32750	20241024	-42.44	8280	20240624	127.66	19940	-5.47	20250103	13380	40.88	20250117	32750	-42.44	20241024	8280	127.66	20240624	0.36	N	226950	500	92 억	250826	N	N	0	N	00	N
143	20250205	110849	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18700	1770	2	10.45	8256913560	453257	103.61	17300	19000	17130	22000	11860	16930	18216.85	1.36	28011	17650	17290	16580	16220	15510	17470	16400	92	5070	500	11850	10	1	18459573	3452	-16.42	6.34	12	2.46	-1139.00	2951.00	32750	20241024	-42.90	8280	20240624	125.85	19940	-6.22	20250103	13380	39.76	20250117	32750	-42.90	20241024	8280	125.85	20240624	0.36	N	226950	500	92 억	250826	N	N	0	N	00	N
144	20250205	100900	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18850	1920	2	11.34	5814972100	322702	73.77	17300	18850	17130	22000	11860	16930	18019.63	1.36	10136	17650	17290	16580	16220	15510	17470	16400	92	5070	500	11850	10	1	18459573	3480	-16.55	6.39	12	1.75	-1139.00	2951.00	32750	20241024	-42.44	8280	20240624	127.66	19940	-5.47	20250103	13380	40.88	20250117	32750	-42.44	20241024	8280	127.66	20240624	0.36	N	226950	500	92 억	250826	N	N	0	N	00	N
145	20250205	090904	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17240	310	2	1.83	1131890820	64603	14.77	17300	17870	17130	22000	11860	16930	17520.72	1.36	2186	17650	17290	16580	16220	15510	17470	16400	92	5070	500	11850	10	1	18459573	3182	-15.14	5.84	12	0.35	-1139.00	2951.00	32750	20241024	-47.36	8280	20240624	108.21	19940	-13.54	20250103	13380	28.85	20250117	32750	-47.36	20241024	8280	108.21	20240624	0.36	N	226950	500	92 억	250826	N	N	0	N	00	N
146	20250204	160830	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16930	1120	2	7.08	7084632250	427827	149.28	16200	16940	15870	20550	11070	15810	16559.35	1.31	8740	16863	16336	15753	15226	14643	16045	14935	92	4740	500	11060	10	1	18459573	3125	-14.86	5.74	12	2.32	-1139.00	2951.00	32750	20241024	-48.31	8280	20240624	104.47	19940	-15.10	20250103	13380	26.53	20250117	32750	-48.31	20241024	8280	104.47	20240624	0.23	N	226950	500	92 억	241180	N	N	0	N	00	N
147	20250204	150842	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16790	980	2	6.20	6760315620	408616	142.58	16200	16940	15870	20550	11070	15810	16544.42	1.31	3504	16863	16336	15753	15226	14643	16045	14935	92	4740	500	11060	10	1	18459573	3099	-14.74	5.69	12	2.21	-1139.00	2951.00	32750	20241024	-48.73	8280	20240624	102.78	19940	-15.80	20250103	13380	25.49	20250117	32750	-48.73	20241024	8280	102.78	20240624	0.23	N	226950	500	92 억	241180	N	N	0	N	00	N
148	20250204	140842	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16600	790	2	5.00	6211847620	375880	131.16	16200	16940	15870	20550	11070	15810	16526.15	1.31	6742	16863	16336	15753	15226	14643	16045	14935	92	4740	500	11060	10	1	18459573	3064	-14.57	5.63	12	2.04	-1139.00	2951.00	32750	20241024	-49.31	8280	20240624	100.48	19940	-16.75	20250103	13380	24.07	20250117	32750	-49.31	20241024	8280	100.48	20240624	0.23	N	226950	500	92 억	241180	N	N	0	N	00	N
149	20250204	130844	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16780	970	2	6.14	5601695290	339436	118.44	16200	16930	15870	20550	11070	15810	16502.95	1.31	9967	16863	16336	15753	15226	14643	16045	14935	92	4740	500	11060	10	1	18459573	3098	-14.73	5.69	12	1.84	-1139.00	2951.00	32750	20241024	-48.76	8280	20240624	102.66	19940	-15.85	20250103	13380	25.41	20250117	32750	-48.76	20241024	8280	102.66	20240624	0.23	N	226950	500	92 억	241180	N	N	0	N	00	N
150	20250204	120852	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16680	870	2	5.50	5120698220	310768	108.44	16200	16920	15870	20550	11070	15810	16477.56	1.31	10040	16863	16336	15753	15226	14643	16045	14935	92	4740	500	11060	10	1	18459573	3079	-14.64	5.65	12	1.68	-1139.00	2951.00	32750	20241024	-49.07	8280	20240624	101.45	19940	-16.35	20250103	13380	24.66	20250117	32750	-49.07	20241024	8280	101.45	20240624	0.23	N	226950	500	92 억	241180	N	N	0	N	00	N
151	20250204	110833	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16580	770	2	4.87	4551843880	276257	96.39	16200	16920	15870	20550	11070	15810	16476.85	1.31	15703	16863	16336	15753	15226	14643	16045	14935	92	4740	500	11060	10	1	18459573	3061	-14.56	5.62	12	1.50	-1139.00	2951.00	32750	20241024	-49.37	8280	20240624	100.24	19940	-16.85	20250103	13380	23.92	20250117	32750	-49.37	20241024	8280	100.24	20240624	0.23	N	226950	500	92 억	241180	N	N	0	N	00	N
152	20250204	100839	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16850	1040	2	6.58	3598710380	219200	76.49	16200	16900	15870	20550	11070	15810	16417.47	1.31	12507	16863	16336	15753	15226	14643	16045	14935	92	4740	500	11060	10	1	18459573	3110	-14.79	5.71	12	1.19	-1139.00	2951.00	32750	20241024	-48.55	8280	20240624	103.50	19940	-15.50	20250103	13380	25.93	20250117	32750	-48.55	20241024	8280	103.50	20240624	0.23	N	226950	500	92 억	241180	N	N	0	N	00	N
153	20250204	090840	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16300	490	2	3.10	1385647430	83929	29.29	16200	16740	16160	20550	11070	15810	16509.76	1.31	14886	16863	16336	15753	15226	14643	16045	14935	92	4740	500	11060	10	1	18459573	3009	-14.31	5.52	12	0.45	-1139.00	2951.00	32750	20241024	-50.23	8280	20240624	96.86	19940	-18.25	20250103	13380	21.82	20250117	32750	-50.23	20241024	8280	96.86	20240624	0.23	N	226950	500	92 억	241180	N	N	0	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History