KissMeData/236810/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	161103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	-145	5	-4.39	191977505	60004	80.26	3285	3285	3120	4290	2310	3300	3199.41	0.19	-6188	3400	3350	3270	3220	3140	3375	3245	17	990	100	2040	5	1	16975426	536	-18.03	1.42	12	0.35	-175.00	2220.00	9160	20240220	-65.56	2825	20241209	11.68	3575	-11.75	20250204	2860	10.31	20250203	7920	-60.16	20240228	2825	11.68	20241209	2.00	N	236810	100	16 억	32552	N	N	N	N
3	20250228	151109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	-145	5	-4.39	184545600	57652	77.11	3285	3285	3120	4290	2310	3300	3201.03	0.19	-6235	3400	3350	3270	3220	3140	3375	3245	17	990	100	2040	5	1	16975426	536	-18.03	1.42	12	0.34	-175.00	2220.00	9160	20240220	-65.56	2825	20241209	11.68	3575	-11.75	20250204	2860	10.31	20250203	7920	-60.16	20240228	2825	11.68	20241209	2.00	N	236810	100	16 억	32552	N	N	N	N
4	20250228	141109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3210	-90	5	-2.73	120356570	37368	49.98	3285	3285	3175	4290	2310	3300	3220.85	0.19	-4517	3400	3350	3270	3220	3140	3375	3245	17	990	100	2040	5	1	16975426	545	-18.34	1.45	12	0.22	-175.00	2220.00	9160	20240220	-64.96	2825	20241209	13.63	3575	-10.21	20250204	2860	12.24	20250203	7920	-59.47	20240228	2825	13.63	20241209	2.00	N	236810	100	16 억	32552	N	N	N	N
5	20250228	131103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3195	-105	5	-3.18	93768360	29042	38.85	3285	3285	3185	4290	2310	3300	3228.72	0.19	-4337	3400	3350	3270	3220	3140	3375	3245	17	990	100	2040	5	1	16975426	542	-18.26	1.44	12	0.17	-175.00	2220.00	9160	20240220	-65.12	2825	20241209	13.10	3575	-10.63	20250204	2860	11.71	20250203	7920	-59.66	20240228	2825	13.10	20241209	2.00	N	236810	100	16 억	32552	N	N	N	N
6	20250228	121059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3230	-70	5	-2.12	69112315	21356	28.56	3285	3285	3210	4290	2310	3300	3236.20	0.19	-1961	3400	3350	3270	3220	3140	3375	3245	17	990	100	2040	5	1	16975426	548	-18.46	1.45	12	0.13	-175.00	2220.00	9160	20240220	-64.74	2825	20241209	14.34	3575	-9.65	20250204	2860	12.94	20250203	7920	-59.22	20240228	2825	14.34	20241209	2.00	N	236810	100	16 억	32552	N	N	N	N
7	20250228	111101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3230	-70	5	-2.12	50873175	15697	21.00	3285	3285	3215	4290	2310	3300	3240.95	0.19	-1237	3400	3350	3270	3220	3140	3375	3245	17	990	100	2040	5	1	16975426	548	-18.46	1.45	12	0.09	-175.00	2220.00	9160	20240220	-64.74	2825	20241209	14.34	3575	-9.65	20250204	2860	12.94	20250203	7920	-59.22	20240228	2825	14.34	20241209	2.00	N	236810	100	16 억	32552	N	N	N	N
8	20250228	101059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3255	-45	5	-1.36	24697860	7596	10.16	3285	3285	3215	4290	2310	3300	3251.43	0.19	-1189	3400	3350	3270	3220	3140	3375	3245	17	990	100	2040	5	1	16975426	553	-18.60	1.47	12	0.04	-175.00	2220.00	9160	20240220	-64.47	2825	20241209	15.22	3575	-8.95	20250204	2860	13.81	20250203	7920	-58.90	20240228	2825	15.22	20241209	2.00	N	236810	100	16 억	32552	N	N	N	N
9	20250228	091104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3265	-35	5	-1.06	9384765	2880	3.85	3285	3285	3245	4290	2310	3300	3258.60	0.19	-1248	3400	3350	3270	3220	3140	3375	3245	17	990	100	2040	5	1	16975426	554	-18.66	1.47	12	0.02	-175.00	2220.00	9160	20240220	-64.36	2825	20241209	15.58	3575	-8.67	20250204	2860	14.16	20250203	7920	-58.78	20240228	2825	15.58	20241209	2.00	N	236810	100	16 억	32552	N	N	N	N
10	20250227	161051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3300	5	2	0.15	240487595	73912	142.97	3265	3320	3190	4280	2310	3295	3253.69	0.19	4522	3368	3331	3293	3256	3218	3312	3237	17	985	100	2040	5	1	16975426	560	-18.86	1.49	12	0.44	-175.00	2220.00	9160	20240220	-63.97	2825	20241209	16.81	3575	-7.69	20250204	2860	15.38	20250203	8030	-58.90	20240227	2825	16.81	20241209	1.97	N	236810	100	16 억	33031	N	N	N	N
11	20250227	151053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3300	5	2	0.15	233234165	71714	138.72	3265	3320	3190	4280	2310	3295	3252.28	0.19	5115	3368	3331	3293	3256	3218	3312	3237	17	985	100	2040	5	1	16975426	560	-18.86	1.49	12	0.42	-175.00	2220.00	9160	20240220	-63.97	2825	20241209	16.81	3575	-7.69	20250204	2860	15.38	20250203	8030	-58.90	20240227	2825	16.81	20241209	1.97	N	236810	100	16 억	33031	N	N	N	N
12	20250227	141054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3290	-5	5	-0.15	194556880	60014	116.09	3265	3315	3190	4280	2310	3295	3241.86	0.19	5150	3368	3331	3293	3256	3218	3312	3237	17	985	100	2040	5	1	16975426	558	-18.80	1.48	12	0.35	-175.00	2220.00	9160	20240220	-64.08	2825	20241209	16.46	3575	-7.97	20250204	2860	15.03	20250203	8030	-59.03	20240227	2825	16.46	20241209	1.97	N	236810	100	16 억	33031	N	N	N	N
13	20250227	131052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3270	-25	5	-0.76	183474670	56644	109.57	3265	3315	3190	4280	2310	3295	3239.08	0.19	4863	3368	3331	3293	3256	3218	3312	3237	17	985	100	2040	5	1	16975426	555	-18.69	1.47	12	0.33	-175.00	2220.00	9160	20240220	-64.30	2825	20241209	15.75	3575	-8.53	20250204	2860	14.34	20250203	8030	-59.28	20240227	2825	15.75	20241209	1.97	N	236810	100	16 억	33031	N	N	N	N
14	20250227	121049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3255	-40	5	-1.21	128367280	39751	76.89	3265	3315	3190	4280	2310	3295	3229.28	0.19	2376	3368	3331	3293	3256	3218	3312	3237	17	985	100	2040	5	1	16975426	553	-18.60	1.47	12	0.23	-175.00	2220.00	9160	20240220	-64.47	2825	20241209	15.22	3575	-8.95	20250204	2860	13.81	20250203	8030	-59.46	20240227	2825	15.22	20241209	1.97	N	236810	100	16 억	33031	N	N	N	N
15	20250227	111058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3240	-55	5	-1.67	121002640	37485	72.51	3265	3315	3190	4280	2310	3295	3228.03	0.19	2627	3368	3331	3293	3256	3218	3312	3237	17	985	100	2040	5	1	16975426	550	-18.51	1.46	12	0.22	-175.00	2220.00	9160	20240220	-64.63	2825	20241209	14.69	3575	-9.37	20250204	2860	13.29	20250203	8030	-59.65	20240227	2825	14.69	20241209	1.97	N	236810	100	16 억	33031	N	N	N	N
16	20250227	101125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3240	-55	5	-1.67	105958785	32851	63.54	3265	3315	3190	4280	2310	3295	3225.44	0.19	3302	3368	3331	3293	3256	3218	3312	3237	17	985	100	2040	5	1	16975426	550	-18.51	1.46	12	0.19	-175.00	2220.00	9160	20240220	-64.63	2825	20241209	14.69	3575	-9.37	20250204	2860	13.29	20250203	8030	-59.65	20240227	2825	14.69	20241209	1.97	N	236810	100	16 억	33031	N	N	N	N
17	20250227	091136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3220	-75	5	-2.28	48855850	15107	29.22	3265	3315	3190	4280	2310	3295	3233.99	0.19	1108	3368	3331	3293	3256	3218	3312	3237	17	985	100	2040	5	1	16975426	547	-18.40	1.45	12	0.09	-175.00	2220.00	9160	20240220	-64.85	2825	20241209	13.98	3575	-9.93	20250204	2860	12.59	20250203	8030	-59.90	20240227	2825	13.98	20241209	1.97	N	236810	100	16 억	33031	N	N	N	N
18	20250226	161051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3295	-25	5	-0.75	169177960	51577	43.65	3320	3330	3255	4315	2325	3320	3280.06	0.17	4513	3400	3360	3300	3260	3200	3380	3280	17	995	100	2050	5	1	16975426	559	-18.83	1.48	12	0.30	-175.00	2220.00	9160	20240220	-64.03	2825	20241209	16.64	3575	-7.83	20250204	2860	15.21	20250203	8030	-58.97	20240227	2825	16.64	20241209	1.93	N	236810	100	16 억	28518	N	N	N	N
19	20250226	151056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3285	-35	5	-1.05	159017210	48491	41.04	3320	3330	3255	4315	2325	3320	3279.31	0.17	5206	3400	3360	3300	3260	3200	3380	3280	17	995	100	2050	5	1	16975426	558	-18.77	1.48	12	0.29	-175.00	2220.00	9160	20240220	-64.14	2825	20241209	16.28	3575	-8.11	20250204	2860	14.86	20250203	8030	-59.09	20240227	2825	16.28	20241209	1.93	N	236810	100	16 억	28518	N	N	N	N
20	20250226	141054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3290	-30	5	-0.90	125119105	38116	32.26	3320	3330	3260	4315	2325	3320	3282.59	0.17	6161	3400	3360	3300	3260	3200	3380	3280	17	995	100	2050	5	1	16975426	558	-18.80	1.48	12	0.22	-175.00	2220.00	9160	20240220	-64.08	2825	20241209	16.46	3575	-7.97	20250204	2860	15.03	20250203	8030	-59.03	20240227	2825	16.46	20241209	1.93	N	236810	100	16 억	28518	N	N	N	N
21	20250226	131051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3285	-35	5	-1.05	120015510	36561	30.94	3320	3330	3260	4315	2325	3320	3282.61	0.17	7113	3400	3360	3300	3260	3200	3380	3280	17	995	100	2050	5	1	16975426	558	-18.77	1.48	12	0.22	-175.00	2220.00	9160	20240220	-64.14	2825	20241209	16.28	3575	-8.11	20250204	2860	14.86	20250203	8030	-59.09	20240227	2825	16.28	20241209	1.93	N	236810	100	16 억	28518	N	N	N	N
22	20250226	121052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3290	-30	5	-0.90	110475205	33657	28.49	3320	3330	3260	4315	2325	3320	3282.38	0.17	7899	3400	3360	3300	3260	3200	3380	3280	17	995	100	2050	5	1	16975426	558	-18.80	1.48	12	0.20	-175.00	2220.00	9160	20240220	-64.08	2825	20241209	16.46	3575	-7.97	20250204	2860	15.03	20250203	8030	-59.03	20240227	2825	16.46	20241209	1.93	N	236810	100	16 억	28518	N	N	N	N
23	20250226	111050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3285	-35	5	-1.05	94054670	28663	24.26	3320	3330	3260	4315	2325	3320	3281.40	0.17	7609	3400	3360	3300	3260	3200	3380	3280	17	995	100	2050	5	1	16975426	558	-18.77	1.48	12	0.17	-175.00	2220.00	9160	20240220	-64.14	2825	20241209	16.28	3575	-8.11	20250204	2860	14.86	20250203	8030	-59.09	20240227	2825	16.28	20241209	1.93	N	236810	100	16 억	28518	N	N	N	N
24	20250226	101048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3275	-45	5	-1.36	77239180	23550	19.93	3320	3330	3260	4315	2325	3320	3279.80	0.17	8752	3400	3360	3300	3260	3200	3380	3280	17	995	100	2050	5	1	16975426	556	-18.71	1.48	12	0.14	-175.00	2220.00	9160	20240220	-64.25	2825	20241209	15.93	3575	-8.39	20250204	2860	14.51	20250203	8030	-59.22	20240227	2825	15.93	20241209	1.93	N	236810	100	16 억	28518	N	N	N	N
25	20250226	091058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3325	5	2	0.15	5679920	1709	1.45	3320	3330	3290	4315	2325	3320	3323.53	0.17	-1104	3400	3360	3300	3260	3200	3380	3280	17	995	100	2050	5	1	16975426	564	-19.00	1.50	12	0.01	-175.00	2220.00	9160	20240220	-63.70	2825	20241209	17.70	3575	-6.99	20250204	2860	16.26	20250203	8030	-58.59	20240227	2825	17.70	20241209	1.93	N	236810	100	16 억	28518	N	N	N	N
26	20250225	161044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3320	5	2	0.15	383268940	115933	157.20	3310	3340	3240	4305	2325	3315	3305.89	0.23	-10824	3388	3351	3283	3246	3178	3317	3212	17	990	100	2050	5	1	16975426	564	-18.97	1.50	12	0.68	-175.00	2220.00	9160	20240220	-63.76	2825	20241209	17.52	3575	-7.13	20250204	2860	16.08	20250203	8030	-58.66	20240227	2825	17.52	20241209	1.86	N	236810	100	16 억	39142	N	N	N	N
27	20250225	151044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3320	5	2	0.15	349979655	105908	143.60	3310	3340	3240	4305	2325	3315	3304.56	0.23	-9991	3388	3351	3283	3246	3178	3317	3212	17	990	100	2050	5	1	16975426	564	-18.97	1.50	12	0.62	-175.00	2220.00	9160	20240220	-63.76	2825	20241209	17.52	3575	-7.13	20250204	2860	16.08	20250203	8030	-58.66	20240227	2825	17.52	20241209	1.86	N	236810	100	16 억	39142	N	N	N	N
28	20250225	141042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3310	-5	5	-0.15	272161030	82324	111.62	3310	3340	3240	4305	2325	3315	3305.97	0.23	-10102	3388	3351	3283	3246	3178	3317	3212	17	990	100	2050	5	1	16975426	562	-18.91	1.49	12	0.48	-175.00	2220.00	9160	20240220	-63.86	2825	20241209	17.17	3575	-7.41	20250204	2860	15.73	20250203	8030	-58.78	20240227	2825	17.17	20241209	1.86	N	236810	100	16 억	39142	N	N	N	N
29	20250225	131048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3320	5	2	0.15	156116195	47319	64.16	3310	3340	3240	4305	2325	3315	3299.23	0.23	-2214	3388	3351	3283	3246	3178	3317	3212	17	990	100	2050	5	1	16975426	564	-18.97	1.50	12	0.28	-175.00	2220.00	9160	20240220	-63.76	2825	20241209	17.52	3575	-7.13	20250204	2860	16.08	20250203	8030	-58.66	20240227	2825	17.52	20241209	1.86	N	236810	100	16 억	39142	N	N	N	N
30	20250225	121044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3305	-10	5	-0.30	140831185	42703	57.90	3310	3340	3240	4305	2325	3315	3297.92	0.23	-3326	3388	3351	3283	3246	3178	3317	3212	17	990	100	2050	5	1	16975426	561	-18.89	1.49	12	0.25	-175.00	2220.00	9160	20240220	-63.92	2825	20241209	16.99	3575	-7.55	20250204	2860	15.56	20250203	8030	-58.84	20240227	2825	16.99	20241209	1.86	N	236810	100	16 억	39142	N	N	N	N
31	20250225	111042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3295	-20	5	-0.60	105647325	32047	43.45	3310	3340	3240	4305	2325	3315	3296.64	0.23	-3953	3388	3351	3283	3246	3178	3317	3212	17	990	100	2050	5	1	16975426	559	-18.83	1.48	12	0.19	-175.00	2220.00	9160	20240220	-64.03	2825	20241209	16.64	3575	-7.83	20250204	2860	15.21	20250203	8030	-58.97	20240227	2825	16.64	20241209	1.86	N	236810	100	16 억	39142	N	N	N	N
32	20250225	101041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3325	10	2	0.30	34483240	10487	14.22	3310	3340	3240	4305	2325	3315	3288.19	0.23	-2804	3388	3351	3283	3246	3178	3317	3212	17	990	100	2050	5	1	16975426	564	-19.00	1.50	12	0.06	-175.00	2220.00	9160	20240220	-63.70	2825	20241209	17.70	3575	-6.99	20250204	2860	16.26	20250203	8030	-58.59	20240227	2825	17.70	20241209	1.86	N	236810	100	16 억	39142	N	N	N	N
33	20250225	091047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3295	-20	5	-0.60	6394300	1941	2.63	3310	3340	3260	4305	2325	3315	3294.33	0.23	-623	3388	3351	3283	3246	3178	3317	3212	17	990	100	2050	5	1	16975426	559	-18.83	1.48	12	0.01	-175.00	2220.00	9160	20240220	-64.03	2825	20241209	16.64	3575	-7.83	20250204	2860	15.21	20250203	8030	-58.97	20240227	2825	16.64	20241209	1.86	N	236810	100	16 억	39142	N	N	N	N
34	20250224	161035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3315	-25	5	-0.75	241188495	73675	54.08	3320	3320	3215	4340	2340	3340	3273.59	0.27	-6417	3443	3391	3323	3271	3203	3417	3297	17	1000	100	2070	5	1	16975426	563	-18.94	1.49	12	0.43	-175.00	2220.00	9160	20240220	-63.81	2825	20241209	17.35	3575	-7.27	20250204	2860	15.91	20250203	8030	-58.72	20240227	2825	17.35	20241209	1.83	N	236810	100	16 억	45443	N	N	N	N
35	20250224	151035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3315	-25	5	-0.75	205305675	62851	46.13	3320	3320	3215	4340	2340	3340	3266.54	0.27	-2626	3443	3391	3323	3271	3203	3417	3297	17	1000	100	2070	5	1	16975426	563	-18.94	1.49	12	0.37	-175.00	2220.00	9160	20240220	-63.81	2825	20241209	17.35	3575	-7.27	20250204	2860	15.91	20250203	8030	-58.72	20240227	2825	17.35	20241209	1.83	N	236810	100	16 억	45443	N	N	N	N
36	20250224	141032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3260	-80	5	-2.40	121337415	37252	27.34	3320	3320	3215	4340	2340	3340	3257.20	0.27	-1710	3443	3391	3323	3271	3203	3417	3297	17	1000	100	2070	5	1	16975426	553	-18.63	1.47	12	0.22	-175.00	2220.00	9160	20240220	-64.41	2825	20241209	15.40	3575	-8.81	20250204	2860	13.99	20250203	8030	-59.40	20240227	2825	15.40	20241209	1.83	N	236810	100	16 억	45443	N	N	N	N
37	20250224	131035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3255	-85	5	-2.54	108300730	33246	24.40	3320	3320	3215	4340	2340	3340	3257.55	0.27	-2411	3443	3391	3323	3271	3203	3417	3297	17	1000	100	2070	5	1	16975426	553	-18.60	1.47	12	0.20	-175.00	2220.00	9160	20240220	-64.47	2825	20241209	15.22	3575	-8.95	20250204	2860	13.81	20250203	8030	-59.46	20240227	2825	15.22	20241209	1.83	N	236810	100	16 억	45443	N	N	N	N
38	20250224	121031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3270	-70	5	-2.10	99490285	30543	22.42	3320	3320	3215	4340	2340	3340	3257.38	0.27	-2534	3443	3391	3323	3271	3203	3417	3297	17	1000	100	2070	5	1	16975426	555	-18.69	1.47	12	0.18	-175.00	2220.00	9160	20240220	-64.30	2825	20241209	15.75	3575	-8.53	20250204	2860	14.34	20250203	8030	-59.28	20240227	2825	15.75	20241209	1.83	N	236810	100	16 억	45443	N	N	N	N
39	20250224	111029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3265	-75	5	-2.25	79749295	24477	17.97	3320	3320	3215	4340	2340	3340	3258.13	0.27	-3341	3443	3391	3323	3271	3203	3417	3297	17	1000	100	2070	5	1	16975426	554	-18.66	1.47	12	0.14	-175.00	2220.00	9160	20240220	-64.36	2825	20241209	15.58	3575	-8.67	20250204	2860	14.16	20250203	8030	-59.34	20240227	2825	15.58	20241209	1.83	N	236810	100	16 억	45443	N	N	N	N
40	20250224	101029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3245	-95	5	-2.84	51186065	15710	11.53	3320	3320	3215	4340	2340	3340	3258.17	0.27	-2705	3443	3391	3323	3271	3203	3417	3297	17	1000	100	2070	5	1	16975426	551	-18.54	1.46	12	0.09	-175.00	2220.00	9160	20240220	-64.57	2825	20241209	14.87	3575	-9.23	20250204	2860	13.46	20250203	8030	-59.59	20240227	2825	14.87	20241209	1.83	N	236810	100	16 억	45443	N	N	N	N
41	20250224	091036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3260	-80	5	-2.40	24990250	7655	5.62	3320	3320	3215	4340	2340	3340	3264.55	0.27	-1466	3443	3391	3323	3271	3203	3417	3297	17	1000	100	2070	5	1	16975426	553	-18.63	1.47	12	0.05	-175.00	2220.00	9160	20240220	-64.41	2825	20241209	15.40	3575	-8.81	20250204	2860	13.99	20250203	8030	-59.40	20240227	2825	15.40	20241209	1.83	N	236810	100	16 억	45443	N	N	N	N
42	20250221	161026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3340	10	2	0.30	438273400	132895	36.32	3330	3375	3255	4325	2335	3330	3297.89	0.26	675	3583	3456	3328	3201	3073	3520	3265	17	995	100	2060	5	1	16975426	567	-19.09	1.50	12	0.78	-175.00	2220.00	9160	20240220	-63.54	2825	20241209	18.23	3575	-6.57	20250204	2860	16.78	20250203	8800	-62.05	20240221	2825	18.23	20241209	1.84	N	236810	100	16 억	43979	N	N	N	N
43	20250221	151030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3315	-15	5	-0.45	410836660	124654	34.07	3330	3375	3255	4325	2335	3330	3295.82	0.26	1517	3583	3456	3328	3201	3073	3520	3265	17	995	100	2060	5	1	16975426	563	-18.94	1.49	12	0.73	-175.00	2220.00	9160	20240220	-63.81	2825	20241209	17.35	3575	-7.27	20250204	2860	15.91	20250203	8800	-62.33	20240221	2825	17.35	20241209	1.84	N	236810	100	16 억	43979	N	N	N	N
44	20250221	141030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3300	-30	5	-0.90	231863800	70266	19.21	3330	3375	3255	4325	2335	3330	3299.80	0.26	1798	3583	3456	3328	3201	3073	3520	3265	17	995	100	2060	5	1	16975426	560	-18.86	1.49	12	0.41	-175.00	2220.00	9160	20240220	-63.97	2825	20241209	16.81	3575	-7.69	20250204	2860	15.38	20250203	8800	-62.50	20240221	2825	16.81	20241209	1.84	N	236810	100	16 억	43979	N	N	N	N
45	20250221	131029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3295	-35	5	-1.05	201865540	61126	16.71	3330	3375	3255	4325	2335	3330	3302.45	0.26	1844	3583	3456	3328	3201	3073	3520	3265	17	995	100	2060	5	1	16975426	559	-18.83	1.48	12	0.36	-175.00	2220.00	9160	20240220	-64.03	2825	20241209	16.64	3575	-7.83	20250204	2860	15.21	20250203	8800	-62.56	20240221	2825	16.64	20241209	1.84	N	236810	100	16 억	43979	N	N	N	N
46	20250221	121030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3280	-50	5	-1.50	187949825	56894	15.55	3330	3375	3255	4325	2335	3330	3303.51	0.26	1811	3583	3456	3328	3201	3073	3520	3265	17	995	100	2060	5	1	16975426	557	-18.74	1.48	12	0.34	-175.00	2220.00	9160	20240220	-64.19	2825	20241209	16.11	3575	-8.25	20250204	2860	14.69	20250203	8800	-62.73	20240221	2825	16.11	20241209	1.84	N	236810	100	16 억	43979	N	N	N	N
47	20250221	111026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3315	-15	5	-0.45	112531305	34027	9.30	3330	3375	3255	4325	2335	3330	3307.12	0.26	-5653	3583	3456	3328	3201	3073	3520	3265	17	995	100	2060	5	1	16975426	563	-18.94	1.49	12	0.20	-175.00	2220.00	9160	20240220	-63.81	2825	20241209	17.35	3575	-7.27	20250204	2860	15.91	20250203	8800	-62.33	20240221	2825	17.35	20241209	1.84	N	236810	100	16 억	43979	N	N	N	N
48	20250221	101028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3335	5	2	0.15	84434490	25565	6.99	3330	3375	3255	4325	2335	3330	3302.74	0.26	-4171	3583	3456	3328	3201	3073	3520	3265	17	995	100	2060	5	1	16975426	566	-19.06	1.50	12	0.15	-175.00	2220.00	9160	20240220	-63.59	2825	20241209	18.05	3575	-6.71	20250204	2860	16.61	20250203	8800	-62.10	20240221	2825	18.05	20241209	1.84	N	236810	100	16 억	43979	N	N	N	N
49	20250221	091031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3335	5	2	0.15	19643260	5900	1.61	3330	3335	3305	4325	2335	3330	3329.37	0.26	-2252	3583	3456	3328	3201	3073	3520	3265	17	995	100	2060	5	1	16975426	566	-19.06	1.50	12	0.03	-175.00	2220.00	9160	20240220	-63.59	2825	20241209	18.05	3575	-6.71	20250204	2860	16.61	20250203	8800	-62.10	20240221	2825	18.05	20241209	1.84	N	236810	100	16 억	43979	N	N	N	N
50	20250220	161023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3330	110	2	3.42	1222145685	364944	581.09	3255	3455	3200	4185	2255	3220	3348.87	0.22	7556	3353	3286	3223	3156	3093	3255	3125	17	965	100	1990	5	1	16975426	565	-19.03	1.50	12	2.15	-175.00	2220.00	9160	20240220	-63.65	2825	20241209	17.88	3575	-6.85	20250204	2860	16.43	20250203	9160	-63.65	20240220	2825	17.88	20241209	1.84	N	236810	100	16 억	37092	N	N	N	N
51	20250220	151026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3310	90	2	2.80	1166901420	348308	554.60	3255	3455	3200	4185	2255	3220	3350.20	0.22	10316	3353	3286	3223	3156	3093	3255	3125	17	965	100	1990	5	1	16975426	562	-18.91	1.49	12	2.05	-175.00	2220.00	9160	20240220	-63.86	2825	20241209	17.17	3575	-7.41	20250204	2860	15.73	20250203	9160	-63.86	20240220	2825	17.17	20241209	1.84	N	236810	100	16 억	37092	N	N	N	N
52	20250220	141026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3320	100	2	3.11	1122511595	334927	533.30	3255	3455	3200	4185	2255	3220	3351.51	0.22	14486	3353	3286	3223	3156	3093	3255	3125	17	965	100	1990	5	1	16975426	564	-18.97	1.50	12	1.97	-175.00	2220.00	9160	20240220	-63.76	2825	20241209	17.52	3575	-7.13	20250204	2860	16.08	20250203	9160	-63.76	20240220	2825	17.52	20241209	1.84	N	236810	100	16 억	37092	N	N	N	N
53	20250220	131022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3360	140	2	4.35	1006644380	300098	477.84	3255	3455	3200	4185	2255	3220	3354.39	0.22	11953	3353	3286	3223	3156	3093	3255	3125	17	965	100	1990	5	1	16975426	570	-19.20	1.51	12	1.77	-175.00	2220.00	9160	20240220	-63.32	2825	20241209	18.94	3575	-6.01	20250204	2860	17.48	20250203	9160	-63.32	20240220	2825	18.94	20241209	1.84	N	236810	100	16 억	37092	N	N	N	N
54	20250220	121024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3335	115	2	3.57	964480290	287496	457.77	3255	3455	3200	4185	2255	3220	3354.76	0.22	16187	3353	3286	3223	3156	3093	3255	3125	17	965	100	1990	5	1	16975426	566	-19.06	1.50	12	1.69	-175.00	2220.00	9160	20240220	-63.59	2825	20241209	18.05	3575	-6.71	20250204	2860	16.61	20250203	9160	-63.59	20240220	2825	18.05	20241209	1.84	N	236810	100	16 억	37092	N	N	N	N
55	20250220	111024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3350	130	2	4.04	893818325	266326	424.07	3255	3455	3200	4185	2255	3220	3356.11	0.22	16109	3353	3286	3223	3156	3093	3255	3125	17	965	100	1990	5	1	16975426	569	-19.14	1.51	12	1.57	-175.00	2220.00	9160	20240220	-63.43	2825	20241209	18.58	3575	-6.29	20250204	2860	17.13	20250203	9160	-63.43	20240220	2825	18.58	20241209	1.84	N	236810	100	16 억	37092	N	N	N	N
56	20250220	101024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3280	60	2	1.86	124283805	38236	60.88	3255	3295	3200	4185	2255	3220	3250.44	0.22	2271	3353	3286	3223	3156	3093	3255	3125	17	965	100	1990	5	1	16975426	557	-18.74	1.48	12	0.23	-175.00	2220.00	9160	20240220	-64.19	2825	20241209	16.11	3575	-8.25	20250204	2860	14.69	20250203	9160	-64.19	20240220	2825	16.11	20241209	1.84	N	236810	100	16 억	37092	N	N	N	N
57	20250220	091027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3240	20	2	0.62	23998790	7362	11.72	3255	3295	3220	4185	2255	3220	3259.82	0.22	-446	3353	3286	3223	3156	3093	3255	3125	17	965	100	1990	5	1	16975426	550	-18.51	1.46	12	0.04	-175.00	2220.00	9160	20240220	-64.63	2825	20241209	14.69	3575	-9.37	20250204	2860	13.29	20250203	9160	-64.63	20240220	2825	14.69	20241209	1.84	N	236810	100	16 억	37092	N	N	N	N
58	20250219	161019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3220	-15	5	-0.46	199844220	62613	27.50	3235	3290	3160	4205	2265	3235	3191.74	0.21	1825	3495	3365	3270	3140	3045	3430	3205	17	970	100	2000	5	1	16975426	547	-18.40	1.45	12	0.37	-175.00	2220.00	9160	20240220	-64.85	2825	20241209	13.98	3575	-9.93	20250204	2860	12.59	20250203	9160	-64.85	20240220	2825	13.98	20241209	1.80	N	236810	100	16 억	35267	N	N	N	N
59	20250219	151023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	-35	5	-1.08	188223925	59000	25.91	3235	3290	3160	4205	2265	3235	3190.24	0.21	2426	3495	3365	3270	3140	3045	3430	3205	17	970	100	2000	5	1	16975426	543	-18.29	1.44	12	0.35	-175.00	2220.00	9160	20240220	-65.07	2825	20241209	13.27	3575	-10.49	20250204	2860	11.89	20250203	9160	-65.07	20240220	2825	13.27	20241209	1.80	N	236810	100	16 억	35267	N	N	N	N
60	20250219	141019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	-35	5	-1.08	166261435	52141	22.90	3235	3290	3160	4205	2265	3235	3188.69	0.21	3756	3495	3365	3270	3140	3045	3430	3205	17	970	100	2000	5	1	16975426	543	-18.29	1.44	12	0.31	-175.00	2220.00	9160	20240220	-65.07	2825	20241209	13.27	3575	-10.49	20250204	2860	11.89	20250203	9160	-65.07	20240220	2825	13.27	20241209	1.80	N	236810	100	16 억	35267	N	N	N	N
61	20250219	131020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3185	-50	5	-1.55	147440525	46226	20.30	3235	3290	3160	4205	2265	3235	3189.56	0.21	3918	3495	3365	3270	3140	3045	3430	3205	17	970	100	2000	5	1	16975426	541	-18.20	1.43	12	0.27	-175.00	2220.00	9160	20240220	-65.23	2825	20241209	12.74	3575	-10.91	20250204	2860	11.36	20250203	9160	-65.23	20240220	2825	12.74	20241209	1.80	N	236810	100	16 억	35267	N	N	N	N
62	20250219	121019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3205	-30	5	-0.93	72295635	22545	9.90	3235	3290	3170	4205	2265	3235	3206.73	0.21	-2910	3495	3365	3270	3140	3045	3430	3205	17	970	100	2000	5	1	16975426	544	-18.31	1.44	12	0.13	-175.00	2220.00	9160	20240220	-65.01	2825	20241209	13.45	3575	-10.35	20250204	2860	12.06	20250203	9160	-65.01	20240220	2825	13.45	20241209	1.80	N	236810	100	16 억	35267	N	N	N	N
63	20250219	111020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	-35	5	-1.08	62339020	19438	8.54	3235	3290	3170	4205	2265	3235	3207.07	0.21	-2831	3495	3365	3270	3140	3045	3430	3205	17	970	100	2000	5	1	16975426	543	-18.29	1.44	12	0.11	-175.00	2220.00	9160	20240220	-65.07	2825	20241209	13.27	3575	-10.49	20250204	2860	11.89	20250203	9160	-65.07	20240220	2825	13.27	20241209	1.80	N	236810	100	16 억	35267	N	N	N	N
64	20250219	101021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3215	-20	5	-0.62	51801640	16135	7.09	3235	3290	3170	4205	2265	3235	3210.51	0.21	-2782	3495	3365	3270	3140	3045	3430	3205	17	970	100	2000	5	1	16975426	546	-18.37	1.45	12	0.10	-175.00	2220.00	9160	20240220	-64.90	2825	20241209	13.81	3575	-10.07	20250204	2860	12.41	20250203	9160	-64.90	20240220	2825	13.81	20241209	1.80	N	236810	100	16 억	35267	N	N	N	N
65	20250219	091021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3240	5	2	0.15	9038765	2779	1.22	3235	3290	3230	4205	2265	3235	3252.52	0.21	-877	3495	3365	3270	3140	3045	3430	3205	17	970	100	2000	5	1	16975426	550	-18.51	1.46	12	0.02	-175.00	2220.00	9160	20240220	-64.63	2825	20241209	14.69	3575	-9.37	20250204	2860	13.29	20250203	9160	-64.63	20240220	2825	14.69	20241209	1.80	N	236810	100	16 억	35267	N	N	N	N
66	20250218	161017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3235	55	2	1.73	744869355	226608	378.28	3180	3400	3175	4130	2230	3180	3287.04	0.18	3562	3250	3215	3160	3125	3070	3232	3142	17	950	100	1970	5	1	16975426	549	-18.49	1.46	12	1.33	-175.00	2220.00	9160	20240220	-64.68	2825	20241209	14.51	3575	-9.51	20250204	2860	13.11	20250203	9160	-64.68	20240220	2825	14.51	20241209	1.81	N	236810	100	16 억	31358	N	N	N	N
67	20250218	151019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3245	65	2	2.04	736554030	224038	373.99	3180	3400	3175	4130	2230	3180	3287.63	0.18	4438	3250	3215	3160	3125	3070	3232	3142	17	950	100	1970	5	1	16975426	551	-18.54	1.46	12	1.32	-175.00	2220.00	9160	20240220	-64.57	2825	20241209	14.87	3575	-9.23	20250204	2860	13.46	20250203	9160	-64.57	20240220	2825	14.87	20241209	1.81	N	236810	100	16 억	31358	N	N	N	N
68	20250218	141020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3265	85	2	2.67	691057635	210002	350.56	3180	3400	3175	4130	2230	3180	3290.72	0.18	3956	3250	3215	3160	3125	3070	3232	3142	17	950	100	1970	5	1	16975426	554	-18.66	1.47	12	1.24	-175.00	2220.00	9160	20240220	-64.36	2825	20241209	15.58	3575	-8.67	20250204	2860	14.16	20250203	9160	-64.36	20240220	2825	15.58	20241209	1.81	N	236810	100	16 억	31358	N	N	N	N
69	20250218	131016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3240	60	2	1.89	666337380	202408	337.88	3180	3400	3175	4130	2230	3180	3292.05	0.18	3149	3250	3215	3160	3125	3070	3232	3142	17	950	100	1970	5	1	16975426	550	-18.51	1.46	12	1.19	-175.00	2220.00	9160	20240220	-64.63	2825	20241209	14.69	3575	-9.37	20250204	2860	13.29	20250203	9160	-64.63	20240220	2825	14.69	20241209	1.81	N	236810	100	16 억	31358	N	N	N	N
70	20250218	121019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3280	100	2	3.14	606128440	184053	307.24	3180	3400	3175	4130	2230	3180	3293.23	0.18	10040	3250	3215	3160	3125	3070	3232	3142	17	950	100	1970	5	1	16975426	557	-18.74	1.48	12	1.08	-175.00	2220.00	9160	20240220	-64.19	2825	20241209	16.11	3575	-8.25	20250204	2860	14.69	20250203	9160	-64.19	20240220	2825	16.11	20241209	1.81	N	236810	100	16 억	31358	N	N	N	N
71	20250218	111016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3235	55	2	1.73	580770775	176290	294.28	3180	3400	3175	4130	2230	3180	3294.41	0.18	12310	3250	3215	3160	3125	3070	3232	3142	17	950	100	1970	5	1	16975426	549	-18.49	1.46	12	1.04	-175.00	2220.00	9160	20240220	-64.68	2825	20241209	14.51	3575	-9.51	20250204	2860	13.11	20250203	9160	-64.68	20240220	2825	14.51	20241209	1.81	N	236810	100	16 억	31358	N	N	N	N
72	20250218	101016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3250	70	2	2.20	501353840	151746	253.31	3180	3400	3175	4130	2230	3180	3303.90	0.18	11993	3250	3215	3160	3125	3070	3232	3142	17	950	100	1970	5	1	16975426	552	-18.57	1.46	12	0.89	-175.00	2220.00	9160	20240220	-64.52	2825	20241209	15.04	3575	-9.09	20250204	2860	13.64	20250203	9160	-64.52	20240220	2825	15.04	20241209	1.81	N	236810	100	16 억	31358	N	N	N	N
73	20250218	091020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3350	170	2	5.35	215386990	65102	108.68	3180	3400	3175	4130	2230	3180	3308.45	0.18	13209	3250	3215	3160	3125	3070	3232	3142	17	950	100	1970	5	1	16975426	569	-19.14	1.51	12	0.38	-175.00	2220.00	9160	20240220	-63.43	2825	20241209	18.58	3575	-6.29	20250204	2860	17.13	20250203	9160	-63.43	20240220	2825	18.58	20241209	1.81	N	236810	100	16 억	31358	N	N	N	N
74	20250217	161016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3180	20	2	0.63	185557395	58897	138.40	3150	3195	3105	4105	2215	3160	3150.54	0.13	9075	3223	3191	3138	3106	3053	3207	3122	17	945	100	1950	5	1	16975426	540	-18.17	1.43	12	0.35	-175.00	2220.00	9160	20240220	-65.28	2825	20241209	12.57	3575	-11.05	20250204	2860	11.19	20250203	9160	-65.28	20240220	2825	12.57	20241209	1.81	N	236810	100	16 억	22230	N	N	N	N
75	20250217	151015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3160	0	3	0.00	174316090	55352	130.07	3150	3195	3105	4105	2215	3160	3149.23	0.13	10619	3223	3191	3138	3106	3053	3207	3122	17	945	100	1950	5	1	16975426	536	-18.06	1.42	12	0.33	-175.00	2220.00	9160	20240220	-65.50	2825	20241209	11.86	3575	-11.61	20250204	2860	10.49	20250203	9160	-65.50	20240220	2825	11.86	20241209	1.81	N	236810	100	16 억	22230	N	N	N	N
76	20250217	141013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3180	20	2	0.63	120831610	38415	90.27	3150	3195	3105	4105	2215	3160	3145.43	0.13	9285	3223	3191	3138	3106	3053	3207	3122	17	945	100	1950	5	1	16975426	540	-18.17	1.43	12	0.23	-175.00	2220.00	9160	20240220	-65.28	2825	20241209	12.57	3575	-11.05	20250204	2860	11.19	20250203	9160	-65.28	20240220	2825	12.57	20241209	1.81	N	236810	100	16 억	22230	N	N	N	N
77	20250217	131017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3160	0	3	0.00	97520680	31047	72.96	3150	3195	3105	4105	2215	3160	3141.07	0.13	5728	3223	3191	3138	3106	3053	3207	3122	17	945	100	1950	5	1	16975426	536	-18.06	1.42	12	0.18	-175.00	2220.00	9160	20240220	-65.50	2825	20241209	11.86	3575	-11.61	20250204	2860	10.49	20250203	9160	-65.50	20240220	2825	11.86	20241209	1.81	N	236810	100	16 억	22230	N	N	N	N
78	20250217	121017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	-5	5	-0.16	74047355	23590	55.43	3150	3195	3105	4105	2215	3160	3138.93	0.13	985	3223	3191	3138	3106	3053	3207	3122	17	945	100	1950	5	1	16975426	536	-18.03	1.42	12	0.14	-175.00	2220.00	9160	20240220	-65.56	2825	20241209	11.68	3575	-11.75	20250204	2860	10.31	20250203	9160	-65.56	20240220	2825	11.68	20241209	1.81	N	236810	100	16 억	22230	N	N	N	N
79	20250217	111016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	-15	5	-0.47	54257085	17290	40.63	3150	3195	3105	4105	2215	3160	3138.06	0.13	637	3223	3191	3138	3106	3053	3207	3122	17	945	100	1950	5	1	16975426	534	-17.97	1.42	12	0.10	-175.00	2220.00	9160	20240220	-65.67	2825	20241209	11.33	3575	-12.03	20250204	2860	9.97	20250203	9160	-65.67	20240220	2825	11.33	20241209	1.81	N	236810	100	16 억	22230	N	N	N	N
80	20250217	101013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	-15	5	-0.47	43994670	14033	32.98	3150	3195	3105	4105	2215	3160	3135.09	0.13	117	3223	3191	3138	3106	3053	3207	3122	17	945	100	1950	5	1	16975426	534	-17.97	1.42	12	0.08	-175.00	2220.00	9160	20240220	-65.67	2825	20241209	11.33	3575	-12.03	20250204	2860	9.97	20250203	9160	-65.67	20240220	2825	11.33	20241209	1.81	N	236810	100	16 억	22230	N	N	N	N
81	20250217	091015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	-15	5	-0.47	2695240	856	2.01	3150	3155	3130	4105	2215	3160	3148.64	0.13	-706	3223	3191	3138	3106	3053	3207	3122	17	945	100	1950	5	1	16975426	534	-17.97	1.42	12	0.01	-175.00	2220.00	9160	20240220	-65.67	2825	20241209	11.33	3575	-12.03	20250204	2860	9.97	20250203	9160	-65.67	20240220	2825	11.33	20241209	1.81	N	236810	100	16 억	22230	N	N	N	N
82	20250214	161009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3160	20	2	0.64	131338145	42018	98.69	3140	3170	3085	4080	2200	3140	3125.76	0.17	-6614	3190	3165	3120	3095	3050	3177	3107	17	940	100	1940	5	1	16975426	536	-18.06	1.42	12	0.25	-175.00	2220.00	9160	20240220	-65.50	2825	20241209	11.86	3575	-11.61	20250204	2860	10.49	20250203	9160	-65.50	20240220	2825	11.86	20241209	1.81	N	236810	100	16 억	28968	N	N	N	N
83	20250214	151008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	5	2	0.16	109631550	35146	82.55	3140	3160	3085	4080	2200	3140	3119.32	0.17	-6059	3190	3165	3120	3095	3050	3177	3107	17	940	100	1940	5	1	16975426	534	-17.97	1.42	12	0.21	-175.00	2220.00	9160	20240220	-65.67	2825	20241209	11.33	3575	-12.03	20250204	2860	9.97	20250203	9160	-65.67	20240220	2825	11.33	20241209	1.81	N	236810	100	16 억	28968	N	N	N	N
84	20250214	141009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3130	-10	5	-0.32	70578980	22659	53.22	3140	3155	3085	4080	2200	3140	3114.83	0.17	-2872	3190	3165	3120	3095	3050	3177	3107	17	940	100	1940	5	1	16975426	531	-17.89	1.41	12	0.13	-175.00	2220.00	9160	20240220	-65.83	2825	20241209	10.80	3575	-12.45	20250204	2860	9.44	20250203	9160	-65.83	20240220	2825	10.80	20241209	1.81	N	236810	100	16 억	28968	N	N	N	N
85	20250214	131012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	-40	5	-1.27	46876560	15040	35.33	3140	3155	3085	4080	2200	3140	3116.79	0.17	-2428	3190	3165	3120	3095	3050	3177	3107	17	940	100	1940	5	1	16975426	526	-17.71	1.40	12	0.09	-175.00	2220.00	9160	20240220	-66.16	2825	20241209	9.73	3575	-13.29	20250204	2860	8.39	20250203	9160	-66.16	20240220	2825	9.73	20241209	1.81	N	236810	100	16 억	28968	N	N	N	N
86	20250214	121008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	-55	5	-1.75	46195100	14820	34.81	3140	3155	3085	4080	2200	3140	3117.08	0.17	-2417	3190	3165	3120	3095	3050	3177	3107	17	940	100	1940	5	1	16975426	524	-17.63	1.39	12	0.09	-175.00	2220.00	9160	20240220	-66.32	2825	20241209	9.20	3575	-13.71	20250204	2860	7.87	20250203	9160	-66.32	20240220	2825	9.20	20241209	1.81	N	236810	100	16 억	28968	N	N	N	N
87	20250214	111005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3110	-30	5	-0.96	34166430	10934	25.68	3140	3155	3105	4080	2200	3140	3124.79	0.17	-2826	3190	3165	3120	3095	3050	3177	3107	17	940	100	1940	5	1	16975426	528	-17.77	1.40	12	0.06	-175.00	2220.00	9160	20240220	-66.05	2825	20241209	10.09	3575	-13.01	20250204	2860	8.74	20250203	9160	-66.05	20240220	2825	10.09	20241209	1.81	N	236810	100	16 억	28968	N	N	N	N
88	20250214	101006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3110	-30	5	-0.96	26250170	8391	19.71	3140	3155	3110	4080	2200	3140	3128.37	0.17	-2288	3190	3165	3120	3095	3050	3177	3107	17	940	100	1940	5	1	16975426	528	-17.77	1.40	12	0.05	-175.00	2220.00	9160	20240220	-66.05	2825	20241209	10.09	3575	-13.01	20250204	2860	8.74	20250203	9160	-66.05	20240220	2825	10.09	20241209	1.81	N	236810	100	16 억	28968	N	N	N	N
89	20250214	091011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	0	3	0.00	414465	132	0.31	3140	3140	3135	4080	2200	3140	3139.89	0.17	5	3190	3165	3120	3095	3050	3177	3107	17	940	100	1940	5	1	16975426	533	-17.94	1.41	12	0.00	-175.00	2220.00	9160	20240220	-65.72	2825	20241209	11.15	3575	-12.17	20250204	2860	9.79	20250203	9160	-65.72	20240220	2825	11.15	20241209	1.81	N	236810	100	16 억	28968	N	N	N	N
90	20250213	161000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	20	2	0.64	132235800	42538	79.65	3135	3145	3075	4055	2185	3120	3108.65	0.10	12482	3196	3157	3106	3067	3016	3177	3087	17	935	100	1930	5	1	16975426	533	-17.94	1.41	12	0.25	-175.00	2220.00	9160	20240220	-65.72	2825	20241209	11.15	3575	-12.17	20250204	2860	9.79	20250203	9160	-65.72	20240220	2825	11.15	20241209	1.81	N	236810	100	16 억	16602	N	N	N	N
91	20250213	151001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	20	2	0.64	120089670	38657	72.38	3135	3145	3075	4055	2185	3120	3106.54	0.10	12238	3196	3157	3106	3067	3016	3177	3087	17	935	100	1930	5	1	16975426	533	-17.94	1.41	12	0.23	-175.00	2220.00	9160	20240220	-65.72	2825	20241209	11.15	3575	-12.17	20250204	2860	9.79	20250203	9160	-65.72	20240220	2825	11.15	20241209	1.81	N	236810	100	16 억	16602	N	N	N	N
92	20250213	140958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3120	0	3	0.00	101785115	32813	61.44	3135	3140	3075	4055	2185	3120	3101.98	0.10	9864	3196	3157	3106	3067	3016	3177	3087	17	935	100	1930	5	1	16975426	530	-17.83	1.41	12	0.19	-175.00	2220.00	9160	20240220	-65.94	2825	20241209	10.44	3575	-12.73	20250204	2860	9.09	20250203	9160	-65.94	20240220	2825	10.44	20241209	1.81	N	236810	100	16 억	16602	N	N	N	N
93	20250213	130959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	-20	5	-0.64	59448200	19197	35.94	3135	3140	3075	4055	2185	3120	3096.74	0.10	1983	3196	3157	3106	3067	3016	3177	3087	17	935	100	1930	5	1	16975426	526	-17.71	1.40	12	0.11	-175.00	2220.00	9160	20240220	-66.16	2825	20241209	9.73	3575	-13.29	20250204	2860	8.39	20250203	9160	-66.16	20240220	2825	9.73	20241209	1.81	N	236810	100	16 억	16602	N	N	N	N
94	20250213	120958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3105	-15	5	-0.48	52810545	17054	31.93	3135	3140	3075	4055	2185	3120	3096.67	0.10	1889	3196	3157	3106	3067	3016	3177	3087	17	935	100	1930	5	1	16975426	527	-17.74	1.40	12	0.10	-175.00	2220.00	9160	20240220	-66.10	2825	20241209	9.91	3575	-13.15	20250204	2860	8.57	20250203	9160	-66.10	20240220	2825	9.91	20241209	1.81	N	236810	100	16 억	16602	N	N	N	N
95	20250213	110957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	-20	5	-0.64	49064055	15846	29.67	3135	3140	3075	4055	2185	3120	3096.31	0.10	2074	3196	3157	3106	3067	3016	3177	3087	17	935	100	1930	5	1	16975426	526	-17.71	1.40	12	0.09	-175.00	2220.00	9160	20240220	-66.16	2825	20241209	9.73	3575	-13.29	20250204	2860	8.39	20250203	9160	-66.16	20240220	2825	9.73	20241209	1.81	N	236810	100	16 억	16602	N	N	N	N
96	20250213	100958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	-30	5	-0.96	40823275	13175	24.67	3135	3140	3075	4055	2185	3120	3098.54	0.10	2055	3196	3157	3106	3067	3016	3177	3087	17	935	100	1930	5	1	16975426	525	-17.66	1.39	12	0.08	-175.00	2220.00	9160	20240220	-66.27	2825	20241209	9.38	3575	-13.57	20250204	2860	8.04	20250203	9160	-66.27	20240220	2825	9.38	20241209	1.81	N	236810	100	16 억	16602	N	N	N	N
97	20250213	090954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	-20	5	-0.64	13811720	4439	8.31	3135	3140	3100	4055	2185	3120	3111.45	0.10	1284	3196	3157	3106	3067	3016	3177	3087	17	935	100	1930	5	1	16975426	526	-17.71	1.40	12	0.03	-175.00	2220.00	9160	20240220	-66.16	2825	20241209	9.73	3575	-13.29	20250204	2860	8.39	20250203	9160	-66.16	20240220	2825	9.73	20241209	1.81	N	236810	100	16 억	16602	N	N	N	N
98	20250212	160952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3120	15	2	0.48	165141315	53407	160.16	3105	3145	3055	4035	2175	3105	3092.13	0.06	6265	3158	3131	3093	3066	3028	3145	3080	17	930	100	1920	5	1	16975426	530	-17.83	1.41	12	0.31	-175.00	2220.00	9160	20240220	-65.94	2825	20241209	10.44	3575	-12.73	20250204	2860	9.09	20250203	9160	-65.94	20240220	2825	10.44	20241209	1.80	N	236810	100	16 억	10439	N	N	N	N
99	20250212	150949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3115	10	2	0.32	150801375	48804	146.36	3105	3145	3055	4035	2175	3105	3089.94	0.06	6330	3158	3131	3093	3066	3028	3145	3080	17	930	100	1920	5	1	16975426	529	-17.80	1.40	12	0.29	-175.00	2220.00	9160	20240220	-65.99	2825	20241209	10.27	3575	-12.87	20250204	2860	8.92	20250203	9160	-65.99	20240220	2825	10.27	20241209	1.80	N	236810	100	16 억	10439	N	N	N	N
100	20250212	140952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3105	0	3	0.00	97437710	31627	94.85	3105	3145	3055	4035	2175	3105	3080.84	0.06	193	3158	3131	3093	3066	3028	3145	3080	17	930	100	1920	5	1	16975426	527	-17.74	1.40	12	0.19	-175.00	2220.00	9160	20240220	-66.10	2825	20241209	9.91	3575	-13.15	20250204	2860	8.57	20250203	9160	-66.10	20240220	2825	9.91	20241209	1.80	N	236810	100	16 억	10439	N	N	N	N
101	20250212	130954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	-35	5	-1.13	72008520	23386	70.13	3105	3145	3055	4035	2175	3105	3079.13	0.06	645	3158	3131	3093	3066	3028	3145	3080	17	930	100	1920	5	1	16975426	521	-17.54	1.38	12	0.14	-175.00	2220.00	9160	20240220	-66.48	2825	20241209	8.67	3575	-14.13	20250204	2860	7.34	20250203	9160	-66.48	20240220	2825	8.67	20241209	1.80	N	236810	100	16 억	10439	N	N	N	N
102	20250212	120950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	-35	5	-1.13	65858915	21382	64.12	3105	3145	3055	4035	2175	3105	3080.11	0.06	1306	3158	3131	3093	3066	3028	3145	3080	17	930	100	1920	5	1	16975426	521	-17.54	1.38	12	0.13	-175.00	2220.00	9160	20240220	-66.48	2825	20241209	8.67	3575	-14.13	20250204	2860	7.34	20250203	9160	-66.48	20240220	2825	8.67	20241209	1.80	N	236810	100	16 억	10439	N	N	N	N
103	20250212	110949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	-20	5	-0.64	34966840	11302	33.89	3105	3145	3075	4035	2175	3105	3093.86	0.06	1427	3158	3131	3093	3066	3028	3145	3080	17	930	100	1920	5	1	16975426	524	-17.63	1.39	12	0.07	-175.00	2220.00	9160	20240220	-66.32	2825	20241209	9.20	3575	-13.71	20250204	2860	7.87	20250203	9160	-66.32	20240220	2825	9.20	20241209	1.80	N	236810	100	16 억	10439	N	N	N	N
104	20250212	100943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	-20	5	-0.64	23486780	7575	22.72	3105	3145	3075	4035	2175	3105	3100.57	0.06	595	3158	3131	3093	3066	3028	3145	3080	17	930	100	1920	5	1	16975426	524	-17.63	1.39	12	0.04	-175.00	2220.00	9160	20240220	-66.32	2825	20241209	9.20	3575	-13.71	20250204	2860	7.87	20250203	9160	-66.32	20240220	2825	9.20	20241209	1.80	N	236810	100	16 억	10439	N	N	N	N
105	20250212	090920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	40	2	1.29	1143420	366	1.10	3105	3145	3105	4035	2175	3105	3124.10	0.06	120	3158	3131	3093	3066	3028	3145	3080	17	930	100	1920	5	1	16975426	534	-17.97	1.42	12	0.00	-175.00	2220.00	9160	20240220	-65.67	2825	20241209	11.33	3575	-12.03	20250204	2860	9.97	20250203	9160	-65.67	20240220	2825	11.33	20241209	1.80	N	236810	100	16 억	10439	N	N	N	N
106	20250211	160954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3105	5	2	0.16	102622370	33238	120.25	3100	3120	3055	4030	2170	3100	3087.50	0.02	6859	3193	3146	3103	3056	3013	3170	3080	17	930	100	1920	5	1	16975426	527	-17.74	1.40	12	0.20	-175.00	2220.00	9160	20240220	-66.10	2825	20241209	9.91	3575	-13.15	20250204	2860	8.57	20250203	9160	-66.10	20240220	2825	9.91	20241209	1.77	N	236810	100	16 억	3642	N	N	N	N
107	20250211	150953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	-5	5	-0.16	93681980	30353	109.82	3100	3120	3055	4030	2170	3100	3086.42	0.02	6454	3193	3146	3103	3056	3013	3170	3080	17	930	100	1920	5	1	16975426	525	-17.69	1.39	12	0.18	-175.00	2220.00	9160	20240220	-66.21	2825	20241209	9.56	3575	-13.43	20250204	2860	8.22	20250203	9160	-66.21	20240220	2825	9.56	20241209	1.77	N	236810	100	16 억	3642	N	N	N	N
108	20250211	140953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	-10	5	-0.32	64289945	20843	75.41	3100	3120	3055	4030	2170	3100	3084.49	0.02	-324	3193	3146	3103	3056	3013	3170	3080	17	930	100	1920	5	1	16975426	525	-17.66	1.39	12	0.12	-175.00	2220.00	9160	20240220	-66.27	2825	20241209	9.38	3575	-13.57	20250204	2860	8.04	20250203	9160	-66.27	20240220	2825	9.38	20241209	1.77	N	236810	100	16 억	3642	N	N	N	N
109	20250211	130953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	-5	5	-0.16	58478740	18957	68.59	3100	3120	3055	4030	2170	3100	3084.81	0.02	-1430	3193	3146	3103	3056	3013	3170	3080	17	930	100	1920	5	1	16975426	525	-17.69	1.39	12	0.11	-175.00	2220.00	9160	20240220	-66.21	2825	20241209	9.56	3575	-13.43	20250204	2860	8.22	20250203	9160	-66.21	20240220	2825	9.56	20241209	1.77	N	236810	100	16 억	3642	N	N	N	N
110	20250211	120951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	-10	5	-0.32	46081945	14913	53.95	3100	3120	3070	4030	2170	3100	3090.05	0.02	-1623	3193	3146	3103	3056	3013	3170	3080	17	930	100	1920	5	1	16975426	525	-17.66	1.39	12	0.09	-175.00	2220.00	9160	20240220	-66.27	2825	20241209	9.38	3575	-13.57	20250204	2860	8.04	20250203	9160	-66.27	20240220	2825	9.38	20241209	1.77	N	236810	100	16 억	3642	N	N	N	N
111	20250211	110953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	-20	5	-0.65	37944380	12266	44.38	3100	3120	3070	4030	2170	3100	3093.46	0.02	-1169	3193	3146	3103	3056	3013	3170	3080	17	930	100	1920	5	1	16975426	523	-17.60	1.39	12	0.07	-175.00	2220.00	9160	20240220	-66.38	2825	20241209	9.03	3575	-13.85	20250204	2860	7.69	20250203	9160	-66.38	20240220	2825	9.03	20241209	1.77	N	236810	100	16 억	3642	N	N	N	N
112	20250211	100953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	-10	5	-0.32	22534370	7264	26.28	3100	3120	3090	4030	2170	3100	3102.20	0.02	-615	3193	3146	3103	3056	3013	3170	3080	17	930	100	1920	5	1	16975426	525	-17.66	1.39	12	0.04	-175.00	2220.00	9160	20240220	-66.27	2825	20241209	9.38	3575	-13.57	20250204	2860	8.04	20250203	9160	-66.27	20240220	2825	9.38	20241209	1.77	N	236810	100	16 억	3642	N	N	N	N
113	20250211	090957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3115	15	2	0.48	8180860	2633	9.53	3100	3115	3090	4030	2170	3100	3107.05	0.02	-988	3193	3146	3103	3056	3013	3170	3080	17	930	100	1920	5	1	16975426	529	-17.80	1.40	12	0.02	-175.00	2220.00	9160	20240220	-65.99	2825	20241209	10.27	3575	-12.87	20250204	2860	8.92	20250203	9160	-65.99	20240220	2825	10.27	20241209	1.77	N	236810	100	16 억	3642	N	N	N	N
114	20250210	160947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	0	3	0.00	85132855	27540	44.11	3065	3150	3060	4030	2170	3100	3091.24	0.04	-3273	3176	3137	3091	3052	3006	3115	3030	17	930	100	1920	5	1	16975426	526	-17.71	1.40	12	0.16	-175.00	2220.00	9500	20240126	-67.37	2825	20241209	9.73	3575	-13.29	20250204	2860	8.39	20250203	9160	-66.16	20240220	2825	9.73	20241209	1.74	N	236810	100	16 억	6691	N	N	N	N
115	20250210	150947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	0	3	0.00	67924305	21963	35.18	3065	3150	3060	4030	2170	3100	3092.67	0.04	-1469	3176	3137	3091	3052	3006	3115	3030	17	930	100	1920	5	1	16975426	526	-17.71	1.40	12	0.13	-175.00	2220.00	9500	20240126	-67.37	2825	20241209	9.73	3575	-13.29	20250204	2860	8.39	20250203	9160	-66.16	20240220	2825	9.73	20241209	1.74	N	236810	100	16 억	6691	N	N	N	N
116	20250210	140945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	-10	5	-0.32	56958335	18419	29.50	3065	3150	3060	4030	2170	3100	3092.37	0.04	-768	3176	3137	3091	3052	3006	3115	3030	17	930	100	1920	5	1	16975426	525	-17.66	1.39	12	0.11	-175.00	2220.00	9500	20240126	-67.47	2825	20241209	9.38	3575	-13.57	20250204	2860	8.04	20250203	9160	-66.27	20240220	2825	9.38	20241209	1.74	N	236810	100	16 억	6691	N	N	N	N
117	20250210	130949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3110	10	2	0.32	53011910	17140	27.45	3065	3150	3060	4030	2170	3100	3092.88	0.04	-713	3176	3137	3091	3052	3006	3115	3030	17	930	100	1920	5	1	16975426	528	-17.77	1.40	12	0.10	-175.00	2220.00	9500	20240126	-67.26	2825	20241209	10.09	3575	-13.01	20250204	2860	8.74	20250203	9160	-66.05	20240220	2825	10.09	20241209	1.74	N	236810	100	16 억	6691	N	N	N	N
118	20250210	120944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3125	25	2	0.81	42140105	13634	21.84	3065	3150	3060	4030	2170	3100	3090.81	0.04	44	3176	3137	3091	3052	3006	3115	3030	17	930	100	1920	5	1	16975426	530	-17.86	1.41	12	0.08	-175.00	2220.00	9500	20240126	-67.11	2825	20241209	10.62	3575	-12.59	20250204	2860	9.27	20250203	9160	-65.88	20240220	2825	10.62	20241209	1.74	N	236810	100	16 억	6691	N	N	N	N
119	20250210	110940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3110	10	2	0.32	31505380	10219	16.37	3065	3150	3060	4030	2170	3100	3083.02	0.04	-696	3176	3137	3091	3052	3006	3115	3030	17	930	100	1920	5	1	16975426	528	-17.77	1.40	12	0.06	-175.00	2220.00	9500	20240126	-67.26	2825	20241209	10.09	3575	-13.01	20250204	2860	8.74	20250203	9160	-66.05	20240220	2825	10.09	20241209	1.74	N	236810	100	16 억	6691	N	N	N	N
120	20250210	100940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	-5	5	-0.16	22638515	7362	11.79	3065	3150	3060	4030	2170	3100	3075.05	0.04	-342	3176	3137	3091	3052	3006	3115	3030	17	930	100	1920	5	1	16975426	525	-17.69	1.39	12	0.04	-175.00	2220.00	9500	20240126	-67.42	2825	20241209	9.56	3575	-13.43	20250204	2860	8.22	20250203	9160	-66.21	20240220	2825	9.56	20241209	1.74	N	236810	100	16 억	6691	N	N	N	N
121	20250210	090938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	-20	5	-0.65	5161795	1675	2.68	3065	3150	3065	4030	2170	3100	3081.67	0.04	345	3176	3137	3091	3052	3006	3115	3030	17	930	100	1920	5	1	16975426	523	-17.60	1.39	12	0.01	-175.00	2220.00	9500	20240126	-67.58	2825	20241209	9.03	3575	-13.85	20250204	2860	7.69	20250203	9160	-66.38	20240220	2825	9.03	20241209	1.74	N	236810	100	16 억	6691	N	N	N	N
122	20250207	160929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	-55	5	-1.74	188779300	61374	67.73	3130	3130	3045	4100	2210	3155	3075.83	0.10	-9585	3325	3240	3180	3095	3035	3210	3065	17	945	100	1950	5	1	16975426	526	-17.71	1.40	12	0.36	-175.00	2220.00	9730	20240125	-68.14	2825	20241209	9.73	3575	-13.29	20250204	2860	8.39	20250203	9160	-66.16	20240220	2825	9.73	20241209	1.75	N	236810	100	16 억	16251	N	N	N	N
123	20250207	150931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	-85	5	-2.69	162743895	52948	58.43	3130	3130	3045	4100	2210	3155	3073.66	0.10	-7875	3325	3240	3180	3095	3035	3210	3065	17	945	100	1950	5	1	16975426	521	-17.54	1.38	12	0.31	-175.00	2220.00	9730	20240125	-68.45	2825	20241209	8.67	3575	-14.13	20250204	2860	7.34	20250203	9160	-66.48	20240220	2825	8.67	20241209	1.75	N	236810	100	16 억	16251	N	N	N	N
124	20250207	140932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	-70	5	-2.22	136783335	44502	49.11	3130	3130	3045	4100	2210	3155	3073.64	0.10	-4603	3325	3240	3180	3095	3035	3210	3065	17	945	100	1950	5	1	16975426	524	-17.63	1.39	12	0.26	-175.00	2220.00	9730	20240125	-68.29	2825	20241209	9.20	3575	-13.71	20250204	2860	7.87	20250203	9160	-66.32	20240220	2825	9.20	20241209	1.75	N	236810	100	16 억	16251	N	N	N	N
125	20250207	130928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	-75	5	-2.38	120477620	39184	43.24	3130	3130	3045	4100	2210	3155	3074.66	0.10	-4819	3325	3240	3180	3095	3035	3210	3065	17	945	100	1950	5	1	16975426	523	-17.60	1.39	12	0.23	-175.00	2220.00	9730	20240125	-68.35	2825	20241209	9.03	3575	-13.85	20250204	2860	7.69	20250203	9160	-66.38	20240220	2825	9.03	20241209	1.75	N	236810	100	16 억	16251	N	N	N	N
126	20250207	120927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	-85	5	-2.69	100673985	32717	36.10	3130	3130	3045	4100	2210	3155	3077.12	0.10	-4028	3325	3240	3180	3095	3035	3210	3065	17	945	100	1950	5	1	16975426	521	-17.54	1.38	12	0.19	-175.00	2220.00	9730	20240125	-68.45	2825	20241209	8.67	3575	-14.13	20250204	2860	7.34	20250203	9160	-66.48	20240220	2825	8.67	20241209	1.75	N	236810	100	16 억	16251	N	N	N	N
127	20250207	110925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	-65	5	-2.06	90273445	29330	32.37	3130	3130	3045	4100	2210	3155	3077.85	0.10	-3504	3325	3240	3180	3095	3035	3210	3065	17	945	100	1950	5	1	16975426	525	-17.66	1.39	12	0.17	-175.00	2220.00	9730	20240125	-68.24	2825	20241209	9.38	3575	-13.57	20250204	2860	8.04	20250203	9160	-66.27	20240220	2825	9.38	20241209	1.75	N	236810	100	16 억	16251	N	N	N	N
128	20250207	100929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	-75	5	-2.38	50014625	16189	17.87	3130	3130	3045	4100	2210	3155	3089.42	0.10	-2773	3325	3240	3180	3095	3035	3210	3065	17	945	100	1950	5	1	16975426	523	-17.60	1.39	12	0.10	-175.00	2220.00	9730	20240125	-68.35	2825	20241209	9.03	3575	-13.85	20250204	2860	7.69	20250203	9160	-66.38	20240220	2825	9.03	20241209	1.75	N	236810	100	16 억	16251	N	N	N	N
129	20250207	090935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	-55	5	-1.74	17987040	5804	6.40	3130	3130	3045	4100	2210	3155	3099.08	0.10	1409	3325	3240	3180	3095	3035	3210	3065	17	945	100	1950	5	1	16975426	526	-17.71	1.40	12	0.03	-175.00	2220.00	9730	20240125	-68.14	2825	20241209	9.73	3575	-13.29	20250204	2860	8.39	20250203	9160	-66.16	20240220	2825	9.73	20241209	1.75	N	236810	100	16 억	16251	N	N	N	N
130	20250206	160906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	-25	5	-0.79	269666590	84553	65.56	3180	3265	3120	4130	2230	3180	3189.32	0.12	-3651	3306	3242	3146	3082	2986	3275	3115	17	950	100	1970	5	1	16975426	536	-18.03	1.42	12	0.50	-175.00	2220.00	10250	20240124	-69.22	2825	20241209	11.68	3575	-11.75	20250204	2860	10.31	20250203	9160	-65.56	20240220	2825	11.68	20241209	1.97	N	236810	100	16 억	19899	N	N	N	N
131	20250206	150910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	-30	5	-0.94	249885795	78275	60.70	3180	3265	3120	4130	2230	3180	3192.41	0.12	-3050	3306	3242	3146	3082	2986	3275	3115	17	950	100	1970	5	1	16975426	535	-18.00	1.42	12	0.46	-175.00	2220.00	10250	20240124	-69.27	2825	20241209	11.50	3575	-11.89	20250204	2860	10.14	20250203	9160	-65.61	20240220	2825	11.50	20241209	1.97	N	236810	100	16 억	19899	N	N	N	N
132	20250206	140910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3185	5	2	0.16	179741070	56046	43.46	3180	3265	3145	4130	2230	3180	3207.03	0.12	-5681	3306	3242	3146	3082	2986	3275	3115	17	950	100	1970	5	1	16975426	541	-18.20	1.43	12	0.33	-175.00	2220.00	10250	20240124	-68.93	2825	20241209	12.74	3575	-10.91	20250204	2860	11.36	20250203	9160	-65.23	20240220	2825	12.74	20241209	1.97	N	236810	100	16 억	19899	N	N	N	N
133	20250206	130907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3195	15	2	0.47	170790920	53234	41.28	3180	3265	3145	4130	2230	3180	3208.31	0.12	-6367	3306	3242	3146	3082	2986	3275	3115	17	950	100	1970	5	1	16975426	542	-18.26	1.44	12	0.31	-175.00	2220.00	10250	20240124	-68.83	2825	20241209	13.10	3575	-10.63	20250204	2860	11.71	20250203	9160	-65.12	20240220	2825	13.10	20241209	1.97	N	236810	100	16 억	19899	N	N	N	N
134	20250206	120904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3180	0	3	0.00	163326635	50881	39.45	3180	3265	3145	4130	2230	3180	3209.97	0.12	-6170	3306	3242	3146	3082	2986	3275	3115	17	950	100	1970	5	1	16975426	540	-18.17	1.43	12	0.30	-175.00	2220.00	10250	20240124	-68.98	2825	20241209	12.57	3575	-11.05	20250204	2860	11.19	20250203	9160	-65.28	20240220	2825	12.57	20241209	1.97	N	236810	100	16 억	19899	N	N	N	N
135	20250206	110859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	20	2	0.63	127082360	39508	30.63	3180	3265	3145	4130	2230	3180	3216.62	0.12	-7578	3306	3242	3146	3082	2986	3275	3115	17	950	100	1970	5	1	16975426	543	-18.29	1.44	12	0.23	-175.00	2220.00	10250	20240124	-68.78	2825	20241209	13.27	3575	-10.49	20250204	2860	11.89	20250203	9160	-65.07	20240220	2825	13.27	20241209	1.97	N	236810	100	16 억	19899	N	N	N	N
136	20250206	100900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3195	15	2	0.47	112985690	35098	27.22	3180	3265	3145	4130	2230	3180	3219.15	0.12	-6589	3306	3242	3146	3082	2986	3275	3115	17	950	100	1970	5	1	16975426	542	-18.26	1.44	12	0.21	-175.00	2220.00	10250	20240124	-68.83	2825	20241209	13.10	3575	-10.63	20250204	2860	11.71	20250203	9160	-65.12	20240220	2825	13.10	20241209	1.97	N	236810	100	16 억	19899	N	N	N	N
137	20250206	090911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3165	-15	5	-0.47	11753300	3713	2.88	3180	3185	3145	4130	2230	3180	3165.45	0.12	299	3306	3242	3146	3082	2986	3275	3115	17	950	100	1970	5	1	16975426	537	-18.09	1.43	12	0.02	-175.00	2220.00	10250	20240124	-69.12	2825	20241209	12.04	3575	-11.47	20250204	2860	10.66	20250203	9160	-65.45	20240220	2825	12.04	20241209	1.97	N	236810	100	16 억	19899	N	N	N	N
138	20250205	160857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3180	115	2	3.75	395082055	124928	10.76	3050	3210	3050	3980	2150	3065	3162.48	0.00	31614	3801	3432	3206	2837	2611	3617	3022	17	915	100	1900	5	1	16975426	540	-18.17	1.43	12	0.74	-175.00	2220.00	10250	20240124	-68.98	2825	20241209	12.57	3575	-11.05	20250204	2860	11.19	20250203	9160	-65.28	20240220	2825	12.57	20241209	1.91	N	236810	100	16 억	0	N	N	N	N
139	20250205	150859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3180	115	2	3.75	370690970	117254	10.10	3050	3210	3050	3980	2150	3065	3161.44	0.00	31513	3801	3432	3206	2837	2611	3617	3022	17	915	100	1900	5	1	16975426	540	-18.17	1.43	12	0.69	-175.00	2220.00	10250	20240124	-68.98	2825	20241209	12.57	3575	-11.05	20250204	2860	11.19	20250203	9160	-65.28	20240220	2825	12.57	20241209	1.91	N	236810	100	16 억	0	N	N	N	N
140	20250205	140859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3175	110	2	3.59	290110635	91863	7.91	3050	3210	3050	3980	2150	3065	3158.08	0.00	22030	3801	3432	3206	2837	2611	3617	3022	17	915	100	1900	5	1	16975426	539	-18.14	1.43	12	0.54	-175.00	2220.00	10250	20240124	-69.02	2825	20241209	12.39	3575	-11.19	20250204	2860	11.01	20250203	9160	-65.34	20240220	2825	12.39	20241209	1.91	N	236810	100	16 억	0	N	N	N	N
141	20250205	130857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	135	2	4.40	250217875	79280	6.83	3050	3210	3050	3980	2150	3065	3156.13	0.00	18621	3801	3432	3206	2837	2611	3617	3022	17	915	100	1900	5	1	16975426	543	-18.29	1.44	12	0.47	-175.00	2220.00	10250	20240124	-68.78	2825	20241209	13.27	3575	-10.49	20250204	2860	11.89	20250203	9160	-65.07	20240220	2825	13.27	20241209	1.91	N	236810	100	16 억	0	N	N	N	N
142	20250205	120901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3185	120	2	3.92	200910165	63804	5.49	3050	3210	3050	3980	2150	3065	3148.86	0.00	14036	3801	3432	3206	2837	2611	3617	3022	17	915	100	1900	5	1	16975426	541	-18.20	1.43	12	0.38	-175.00	2220.00	10250	20240124	-68.93	2825	20241209	12.74	3575	-10.91	20250204	2860	11.36	20250203	9160	-65.23	20240220	2825	12.74	20241209	1.91	N	236810	100	16 억	0	N	N	N	N
143	20250205	110857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	105	2	3.43	130515575	41747	3.60	3050	3170	3050	3980	2150	3065	3126.35	0.00	10491	3801	3432	3206	2837	2611	3617	3022	17	915	100	1900	5	1	16975426	538	-18.11	1.43	12	0.25	-175.00	2220.00	10250	20240124	-69.07	2825	20241209	12.21	3575	-11.33	20250204	2860	10.84	20250203	9160	-65.39	20240220	2825	12.21	20241209	1.91	N	236810	100	16 억	0	N	N	N	N
144	20250205	100908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	75	2	2.45	85817570	27579	2.37	3050	3155	3050	3980	2150	3065	3111.70	0.00	8980	3801	3432	3206	2837	2611	3617	3022	17	915	100	1900	5	1	16975426	533	-17.94	1.41	12	0.16	-175.00	2220.00	10250	20240124	-69.37	2825	20241209	11.15	3575	-12.17	20250204	2860	9.79	20250203	9160	-65.72	20240220	2825	11.15	20241209	1.91	N	236810	100	16 억	0	N	N	N	N
145	20250205	090912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3120	55	2	1.79	28855075	9387	0.81	3050	3120	3050	3980	2150	3065	3073.94	0.00	2688	3801	3432	3206	2837	2611	3617	3022	17	915	100	1900	5	1	16975426	530	-17.83	1.41	12	0.06	-175.00	2220.00	10250	20240124	-69.56	2825	20241209	10.44	3575	-12.73	20250204	2860	9.09	20250203	9160	-65.94	20240220	2825	10.44	20241209	1.91	N	236810	100	16 억	0	N	N	N	N
146	20250204	160838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	65	2	2.17	3821309555	1157837	862.56	2980	3575	2980	3900	2100	3000	3300.52	0.00	18346	3286	3142	3001	2857	2716	3072	2787	17	900	100	1860	5	1	16975426	520	-17.51	1.38	12	6.82	-175.00	2220.00	10250	20240124	-70.10	2825	20241209	8.50	3575	-14.27	20250204	2860	7.17	20250203	9160	-66.54	20240220	2825	8.50	20241209	1.92	N	236810	100	16 억	0	N	N	N	N
147	20250204	150850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	60	2	2.00	3785066450	1146004	853.74	2980	3575	2980	3900	2100	3000	3302.84	0.00	15871	3286	3142	3001	2857	2716	3072	2787	17	900	100	1860	5	1	16975426	519	-17.49	1.38	12	6.75	-175.00	2220.00	10250	20240124	-70.15	2825	20241209	8.32	3575	-14.41	20250204	2860	6.99	20250203	9160	-66.59	20240220	2825	8.32	20241209	1.92	N	236810	100	16 억	0	N	N	N	N
148	20250204	140849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	95	2	3.17	3583587980	1079841	804.45	2980	3575	2980	3900	2100	3000	3318.63	0.00	-840	3286	3142	3001	2857	2716	3072	2787	17	900	100	1860	5	1	16975426	525	-17.69	1.39	12	6.36	-175.00	2220.00	10250	20240124	-69.80	2825	20241209	9.56	3575	-13.43	20250204	2860	8.22	20250203	9160	-66.21	20240220	2825	9.56	20241209	1.92	N	236810	100	16 억	0	N	N	N	N
149	20250204	130852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	200	2	6.67	285866190	90940	67.75	2980	3270	2980	3900	2100	3000	3143.46	0.00	9447	3286	3142	3001	2857	2716	3072	2787	17	900	100	1860	5	1	16975426	543	-18.29	1.44	12	0.54	-175.00	2220.00	10250	20240124	-68.78	2825	20241209	13.27	3445	-7.11	20250109	2860	11.89	20250203	9160	-65.07	20240220	2825	13.27	20241209	1.92	N	236810	100	16 억	0	N	N	N	N
150	20250204	120900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	90	2	3.00	116240440	37731	28.11	2980	3195	2980	3900	2100	3000	3080.77	0.00	6340	3286	3142	3001	2857	2716	3072	2787	17	900	100	1860	5	1	16975426	525	-17.66	1.39	12	0.22	-175.00	2220.00	10250	20240124	-69.85	2825	20241209	9.38	3445	-10.30	20250109	2860	8.04	20250203	9160	-66.27	20240220	2825	9.38	20241209	1.92	N	236810	100	16 억	0	N	N	N	N
151	20250204	110841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	20	2	0.67	36102725	11994	8.94	2980	3040	2980	3900	2100	3000	3010.07	0.00	2285	3286	3142	3001	2857	2716	3072	2787	17	900	100	1860	5	1	16975426	513	-17.26	1.36	12	0.07	-175.00	2220.00	10250	20240124	-70.54	2825	20241209	6.90	3445	-12.34	20250109	2860	5.59	20250203	9160	-67.03	20240220	2825	6.90	20241209	1.92	N	236810	100	16 억	0	N	N	N	N
152	20250204	100847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	30	2	1.00	21932690	7282	5.42	2980	3040	2980	3900	2100	3000	3011.90	0.00	1533	3286	3142	3001	2857	2716	3072	2787	17	900	100	1860	5	1	16975426	514	-17.31	1.36	12	0.04	-175.00	2220.00	10250	20240124	-70.44	2825	20241209	7.26	3445	-12.05	20250109	2860	5.94	20250203	9160	-66.92	20240220	2825	7.26	20241209	1.92	N	236810	100	16 억	0	N	N	N	N
153	20250204	090848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	20	2	0.67	2596750	866	0.65	2980	3025	2980	3900	2100	3000	2998.56	0.00	591	3286	3142	3001	2857	2716	3072	2787	17	900	100	1860	5	1	16975426	513	-17.26	1.36	12	0.01	-175.00	2220.00	10250	20240124	-70.54	2825	20241209	6.90	3445	-12.34	20250109	2860	5.59	20250203	9160	-67.03	20240220	2825	6.90	20241209	1.92	N	236810	100	16 억	0	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History