KissMeData/348150/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	161256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4920	-90	5	-1.80	155214310	31308	99.09	4980	5030	4915	6510	3510	5010	4958.00	1.58	-6170	5176	5092	5046	4962	4916	5070	4940	97	1500	500	3500	5	1	19373850	953	-6.84	2.12	12	0.16	-719.00	2321.00	10150	20240227	-51.53	4580	20250203	7.42	5800	-15.17	20250106	4580	7.42	20250203	9560	-48.54	20240228	4580	7.42	20250203	1.29	N	348150	500	96 억	305567	N	N	N	N
3	20250228	151301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4985	-25	5	-0.50	144970630	29226	92.50	4980	5030	4915	6510	3510	5010	4960.33	1.58	-6006	5176	5092	5046	4962	4916	5070	4940	97	1500	500	3500	5	1	19373850	966	-6.93	2.15	12	0.15	-719.00	2321.00	10150	20240227	-50.89	4580	20250203	8.84	5800	-14.05	20250106	4580	8.84	20250203	9560	-47.86	20240228	4580	8.84	20250203	1.29	N	348150	500	96 억	305567	N	N	N	N
4	20250228	141302	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4945	-65	5	-1.30	126138550	25412	80.43	4980	5030	4915	6510	3510	5010	4963.74	1.58	-5283	5176	5092	5046	4962	4916	5070	4940	97	1500	500	3500	5	1	19373850	958	-6.88	2.13	12	0.13	-719.00	2321.00	10150	20240227	-51.28	4580	20250203	7.97	5800	-14.74	20250106	4580	7.97	20250203	9560	-48.27	20240228	4580	7.97	20250203	1.29	N	348150	500	96 억	305567	N	N	N	N
5	20250228	131254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4950	-60	5	-1.20	121432600	24459	77.41	4980	5030	4915	6510	3510	5010	4964.74	1.58	-5006	5176	5092	5046	4962	4916	5070	4940	97	1500	500	3500	5	1	19373850	959	-6.88	2.13	12	0.13	-719.00	2321.00	10150	20240227	-51.23	4580	20250203	8.08	5800	-14.66	20250106	4580	8.08	20250203	9560	-48.22	20240228	4580	8.08	20250203	1.29	N	348150	500	96 억	305567	N	N	N	N
6	20250228	121249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5010	0	3	0.00	78233315	15723	49.76	4980	5030	4945	6510	3510	5010	4975.72	1.58	-1048	5176	5092	5046	4962	4916	5070	4940	97	1500	500	3500	10	1	19373850	971	-6.97	2.16	12	0.08	-719.00	2321.00	10150	20240227	-50.64	4580	20250203	9.39	5800	-13.62	20250106	4580	9.39	20250203	9560	-47.59	20240228	4580	9.39	20250203	1.29	N	348150	500	96 억	305567	N	N	N	N
7	20250228	111253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4980	-30	5	-0.60	56598220	11380	36.02	4980	5030	4945	6510	3510	5010	4973.48	1.58	326	5176	5092	5046	4962	4916	5070	4940	97	1500	500	3500	5	1	19373850	965	-6.93	2.15	12	0.06	-719.00	2321.00	10150	20240227	-50.94	4580	20250203	8.73	5800	-14.14	20250106	4580	8.73	20250203	9560	-47.91	20240228	4580	8.73	20250203	1.29	N	348150	500	96 억	305567	N	N	N	N
8	20250228	101252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4990	-20	5	-0.40	33774070	6798	21.52	4980	4995	4945	6510	3510	5010	4968.24	1.58	386	5176	5092	5046	4962	4916	5070	4940	97	1500	500	3500	5	1	19373850	967	-6.94	2.15	12	0.04	-719.00	2321.00	10150	20240227	-50.84	4580	20250203	8.95	5800	-13.97	20250106	4580	8.95	20250203	9560	-47.80	20240228	4580	8.95	20250203	1.29	N	348150	500	96 억	305567	N	N	N	N
9	20250228	091256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4980	-30	5	-0.60	7921370	1599	5.06	4980	4980	4945	6510	3510	5010	4953.95	1.58	24	5176	5092	5046	4962	4916	5070	4940	97	1500	500	3500	5	1	19373850	965	-6.93	2.15	12	0.01	-719.00	2321.00	10150	20240227	-50.94	4580	20250203	8.73	5800	-14.14	20250106	4580	8.73	20250203	9560	-47.91	20240228	4580	8.73	20250203	1.29	N	348150	500	96 억	305567	N	N	N	N
10	20250227	161240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5010	-110	5	-2.15	159603110	31595	108.32	5120	5130	5000	6650	3590	5120	5052.08	1.63	-10249	5203	5161	5078	5036	4953	5182	5057	97	1530	500	3580	10	1	19373850	971	-6.97	2.16	12	0.16	-719.00	2321.00	10150	20240227	-50.64	4580	20250203	9.39	5800	-13.62	20250106	4580	9.39	20250203	10150	-50.64	20240227	4580	9.39	20250203	1.29	N	348150	500	96 억	315558	N	N	N	N
11	20250227	151242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5030	-90	5	-1.76	147030960	29088	99.73	5120	5130	5000	6650	3590	5120	5054.69	1.63	-9711	5203	5161	5078	5036	4953	5182	5057	97	1530	500	3580	10	1	19373850	975	-7.00	2.17	12	0.15	-719.00	2321.00	10150	20240227	-50.44	4580	20250203	9.83	5800	-13.28	20250106	4580	9.83	20250203	10150	-50.44	20240227	4580	9.83	20250203	1.29	N	348150	500	96 억	315558	N	N	N	N
12	20250227	141244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5020	-100	5	-1.95	138903860	27473	94.19	5120	5130	5000	6650	3590	5120	5056.01	1.63	-9709	5203	5161	5078	5036	4953	5182	5057	97	1530	500	3580	10	1	19373850	973	-6.98	2.16	12	0.14	-719.00	2321.00	10150	20240227	-50.54	4580	20250203	9.61	5800	-13.45	20250106	4580	9.61	20250203	10150	-50.54	20240227	4580	9.61	20250203	1.29	N	348150	500	96 억	315558	N	N	N	N
13	20250227	131242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5050	-70	5	-1.37	113844780	22481	77.08	5120	5130	5030	6650	3590	5120	5064.04	1.63	-8710	5203	5161	5078	5036	4953	5182	5057	97	1530	500	3580	10	1	19373850	978	-7.02	2.18	12	0.12	-719.00	2321.00	10150	20240227	-50.25	4580	20250203	10.26	5800	-12.93	20250106	4580	10.26	20250203	10150	-50.25	20240227	4580	10.26	20250203	1.29	N	348150	500	96 억	315558	N	N	N	N
14	20250227	121238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5080	-40	5	-0.78	101591900	20065	68.79	5120	5130	5030	6650	3590	5120	5063.14	1.63	-8568	5203	5161	5078	5036	4953	5182	5057	97	1530	500	3580	10	1	19373850	984	-7.07	2.19	12	0.10	-719.00	2321.00	10150	20240227	-49.95	4580	20250203	10.92	5800	-12.41	20250106	4580	10.92	20250203	10150	-49.95	20240227	4580	10.92	20250203	1.29	N	348150	500	96 억	315558	N	N	N	N
15	20250227	111249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5060	-60	5	-1.17	83580370	16502	56.58	5120	5130	5030	6650	3590	5120	5064.86	1.63	-6125	5203	5161	5078	5036	4953	5182	5057	97	1530	500	3580	10	1	19373850	980	-7.04	2.18	12	0.09	-719.00	2321.00	10150	20240227	-50.15	4580	20250203	10.48	5800	-12.76	20250106	4580	10.48	20250203	10150	-50.15	20240227	4580	10.48	20250203	1.29	N	348150	500	96 억	315558	N	N	N	N
16	20250227	101322	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5070	-50	5	-0.98	37389420	7359	25.23	5120	5130	5050	6650	3590	5120	5080.77	1.63	-2014	5203	5161	5078	5036	4953	5182	5057	97	1530	500	3580	10	1	19373850	982	-7.05	2.18	12	0.04	-719.00	2321.00	10150	20240227	-50.05	4580	20250203	10.70	5800	-12.59	20250106	4580	10.70	20250203	10150	-50.05	20240227	4580	10.70	20250203	1.29	N	348150	500	96 억	315558	N	N	N	N
17	20250227	091337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5070	-50	5	-0.98	13617530	2669	9.15	5120	5130	5070	6650	3590	5120	5102.11	1.63	-812	5203	5161	5078	5036	4953	5182	5057	97	1530	500	3580	10	1	19373850	982	-7.05	2.18	12	0.01	-719.00	2321.00	10150	20240227	-50.05	4580	20250203	10.70	5800	-12.59	20250106	4580	10.70	20250203	10150	-50.05	20240227	4580	10.70	20250203	1.29	N	348150	500	96 억	315558	N	N	N	N
18	20250226	161241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5120	120	2	2.40	146856540	29007	142.87	5000	5120	4995	6500	3500	5000	5062.75	1.59	6848	5093	5046	5013	4966	4933	5070	4990	97	1500	500	3500	10	1	19373850	992	-7.12	2.21	12	0.15	-719.00	2321.00	10150	20240227	-49.56	4580	20250203	11.79	5800	-11.72	20250106	4580	11.79	20250203	10150	-49.56	20240227	4580	11.79	20250203	1.32	N	348150	500	96 억	308789	N	N	N	N
19	20250226	151246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5060	60	2	1.20	134414770	26570	130.87	5000	5120	4995	6500	3500	5000	5058.89	1.59	6821	5093	5046	5013	4966	4933	5070	4990	97	1500	500	3500	10	1	19373850	980	-7.04	2.18	12	0.14	-719.00	2321.00	10150	20240227	-50.15	4580	20250203	10.48	5800	-12.76	20250106	4580	10.48	20250203	10150	-50.15	20240227	4580	10.48	20250203	1.32	N	348150	500	96 억	308789	N	N	N	N
20	20250226	141245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5100	100	2	2.00	119463880	23627	116.37	5000	5120	4995	6500	3500	5000	5056.24	1.59	4700	5093	5046	5013	4966	4933	5070	4990	97	1500	500	3500	10	1	19373850	988	-7.09	2.20	12	0.12	-719.00	2321.00	10150	20240227	-49.75	4580	20250203	11.35	5800	-12.07	20250106	4580	11.35	20250203	10150	-49.75	20240227	4580	11.35	20250203	1.32	N	348150	500	96 억	308789	N	N	N	N
21	20250226	131242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5060	60	2	1.20	68777450	13665	67.31	5000	5080	4995	6500	3500	5000	5033.11	1.59	3490	5093	5046	5013	4966	4933	5070	4990	97	1500	500	3500	10	1	19373850	980	-7.04	2.18	12	0.07	-719.00	2321.00	10150	20240227	-50.15	4580	20250203	10.48	5800	-12.76	20250106	4580	10.48	20250203	10150	-50.15	20240227	4580	10.48	20250203	1.32	N	348150	500	96 억	308789	N	N	N	N
22	20250226	121242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5050	50	2	1.00	61506680	12227	60.22	5000	5080	4995	6500	3500	5000	5030.40	1.59	2666	5093	5046	5013	4966	4933	5070	4990	97	1500	500	3500	10	1	19373850	978	-7.02	2.18	12	0.06	-719.00	2321.00	10150	20240227	-50.25	4580	20250203	10.26	5800	-12.93	20250106	4580	10.26	20250203	10150	-50.25	20240227	4580	10.26	20250203	1.32	N	348150	500	96 억	308789	N	N	N	N
23	20250226	111241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5040	40	2	0.80	41181840	8189	40.33	5000	5080	4995	6500	3500	5000	5028.92	1.59	1749	5093	5046	5013	4966	4933	5070	4990	97	1500	500	3500	10	1	19373850	976	-7.01	2.17	12	0.04	-719.00	2321.00	10150	20240227	-50.34	4580	20250203	10.04	5800	-13.10	20250106	4580	10.04	20250203	10150	-50.34	20240227	4580	10.04	20250203	1.32	N	348150	500	96 억	308789	N	N	N	N
24	20250226	101237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5080	80	2	1.60	36869070	7336	36.13	5000	5080	4995	6500	3500	5000	5025.77	1.59	1125	5093	5046	5013	4966	4933	5070	4990	97	1500	500	3500	10	1	19373850	984	-7.07	2.19	12	0.04	-719.00	2321.00	10150	20240227	-49.95	4580	20250203	10.92	5800	-12.41	20250106	4580	10.92	20250203	10150	-49.95	20240227	4580	10.92	20250203	1.32	N	348150	500	96 억	308789	N	N	N	N
25	20250226	091249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5030	30	2	0.60	1562320	312	1.54	5000	5030	5000	6500	3500	5000	5007.44	1.59	87	5093	5046	5013	4966	4933	5070	4990	97	1500	500	3500	10	1	19373850	975	-7.00	2.17	12	0.00	-719.00	2321.00	10150	20240227	-50.44	4580	20250203	9.83	5800	-13.28	20250106	4580	9.83	20250203	10150	-50.44	20240227	4580	9.83	20250203	1.32	N	348150	500	96 억	308789	N	N	N	N
26	20250225	161232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5000	-40	5	-0.79	101814725	20298	66.61	4980	5060	4980	6550	3530	5040	5016.00	1.59	-566	5170	5105	5035	4970	4900	5070	4935	97	1510	500	3520	10	1	19373850	969	-6.95	2.15	12	0.10	-719.00	2321.00	10150	20240227	-50.74	4580	20250203	9.17	5800	-13.79	20250106	4580	9.17	20250203	10150	-50.74	20240227	4580	9.17	20250203	1.31	N	348150	500	96 억	309007	N	N	N	N
27	20250225	151232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5040	0	3	0.00	94703605	18878	61.95	4980	5060	4980	6550	3530	5040	5016.61	1.59	-406	5170	5105	5035	4970	4900	5070	4935	97	1510	500	3520	10	1	19373850	976	-7.01	2.17	12	0.10	-719.00	2321.00	10150	20240227	-50.34	4580	20250203	10.04	5800	-13.10	20250106	4580	10.04	20250203	10150	-50.34	20240227	4580	10.04	20250203	1.31	N	348150	500	96 억	309007	N	N	N	N
28	20250225	141230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5010	-30	5	-0.60	80788500	16098	52.83	4980	5060	4980	6550	3530	5040	5018.54	1.59	-1787	5170	5105	5035	4970	4900	5070	4935	97	1510	500	3520	10	1	19373850	971	-6.97	2.16	12	0.08	-719.00	2321.00	10150	20240227	-50.64	4580	20250203	9.39	5800	-13.62	20250106	4580	9.39	20250203	10150	-50.64	20240227	4580	9.39	20250203	1.31	N	348150	500	96 억	309007	N	N	N	N
29	20250225	131237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4990	-50	5	-0.99	72767075	14498	47.58	4980	5060	4980	6550	3530	5040	5019.11	1.59	-1763	5170	5105	5035	4970	4900	5070	4935	97	1510	500	3520	5	1	19373850	967	-6.94	2.15	12	0.07	-719.00	2321.00	10150	20240227	-50.84	4580	20250203	8.95	5800	-13.97	20250106	4580	8.95	20250203	10150	-50.84	20240227	4580	8.95	20250203	1.31	N	348150	500	96 억	309007	N	N	N	N
30	20250225	121233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5010	-30	5	-0.60	49069875	9761	32.03	4980	5060	4980	6550	3530	5040	5027.14	1.59	-2470	5170	5105	5035	4970	4900	5070	4935	97	1510	500	3520	10	1	19373850	971	-6.97	2.16	12	0.05	-719.00	2321.00	10150	20240227	-50.64	4580	20250203	9.39	5800	-13.62	20250106	4580	9.39	20250203	10150	-50.64	20240227	4580	9.39	20250203	1.31	N	348150	500	96 억	309007	N	N	N	N
31	20250225	111231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5050	10	2	0.20	43858335	8724	28.63	4980	5060	4980	6550	3530	5040	5027.32	1.59	-2591	5170	5105	5035	4970	4900	5070	4935	97	1510	500	3520	10	1	19373850	978	-7.02	2.18	12	0.05	-719.00	2321.00	10150	20240227	-50.25	4580	20250203	10.26	5800	-12.93	20250106	4580	10.26	20250203	10150	-50.25	20240227	4580	10.26	20250203	1.31	N	348150	500	96 억	309007	N	N	N	N
32	20250225	101229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5040	0	3	0.00	29728455	5914	19.41	4980	5060	4980	6550	3530	5040	5026.79	1.59	-2564	5170	5105	5035	4970	4900	5070	4935	97	1510	500	3520	10	1	19373850	976	-7.01	2.17	12	0.03	-719.00	2321.00	10150	20240227	-50.34	4580	20250203	10.04	5800	-13.10	20250106	4580	10.04	20250203	10150	-50.34	20240227	4580	10.04	20250203	1.31	N	348150	500	96 억	309007	N	N	N	N
33	20250225	091237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5040	0	3	0.00	1173585	234	0.77	4980	5060	4980	6550	3530	5040	5015.32	1.59	-77	5170	5105	5035	4970	4900	5070	4935	97	1510	500	3520	10	1	19373850	976	-7.01	2.17	12	0.00	-719.00	2321.00	10150	20240227	-50.34	4580	20250203	10.04	5800	-13.10	20250106	4580	10.04	20250203	10150	-50.34	20240227	4580	10.04	20250203	1.31	N	348150	500	96 억	309007	N	N	N	N
34	20250224	161221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5040	0	3	0.00	153068590	30461	108.33	5100	5100	4965	6550	3530	5040	5025.01	1.60	-361	5120	5080	5030	4990	4940	5100	5010	97	1510	500	3520	10	1	19373850	976	-7.01	2.17	12	0.16	-719.00	2321.00	10150	20240227	-50.34	4580	20250203	10.04	5800	-13.10	20250106	4580	10.04	20250203	10150	-50.34	20240227	4580	10.04	20250203	1.36	N	348150	500	96 억	309290	N	N	N	N
35	20250224	151222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5050	10	2	0.20	129849310	25844	91.91	5100	5100	4965	6550	3530	5040	5024.35	1.60	-648	5120	5080	5030	4990	4940	5100	5010	97	1510	500	3520	10	1	19373850	978	-7.02	2.18	12	0.13	-719.00	2321.00	10150	20240227	-50.25	4580	20250203	10.26	5800	-12.93	20250106	4580	10.26	20250203	10150	-50.25	20240227	4580	10.26	20250203	1.36	N	348150	500	96 억	309290	N	N	N	N
36	20250224	141219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5060	20	2	0.40	119907170	23867	84.88	5100	5100	4965	6550	3530	5040	5023.97	1.60	-735	5120	5080	5030	4990	4940	5100	5010	97	1510	500	3520	10	1	19373850	980	-7.04	2.18	12	0.12	-719.00	2321.00	10150	20240227	-50.15	4580	20250203	10.48	5800	-12.76	20250106	4580	10.48	20250203	10150	-50.15	20240227	4580	10.48	20250203	1.36	N	348150	500	96 억	309290	N	N	N	N
37	20250224	131221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5030	-10	5	-0.20	100049420	19931	70.88	5100	5100	4965	6550	3530	5040	5019.79	1.60	-381	5120	5080	5030	4990	4940	5100	5010	97	1510	500	3520	10	1	19373850	975	-7.00	2.17	12	0.10	-719.00	2321.00	10150	20240227	-50.44	4580	20250203	9.83	5800	-13.28	20250106	4580	9.83	20250203	10150	-50.44	20240227	4580	9.83	20250203	1.36	N	348150	500	96 억	309290	N	N	N	N
38	20250224	121218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5030	-10	5	-0.20	72340930	14434	51.33	5100	5100	4965	6550	3530	5040	5011.84	1.60	-1171	5120	5080	5030	4990	4940	5100	5010	97	1510	500	3520	10	1	19373850	975	-7.00	2.17	12	0.07	-719.00	2321.00	10150	20240227	-50.44	4580	20250203	9.83	5800	-13.28	20250106	4580	9.83	20250203	10150	-50.44	20240227	4580	9.83	20250203	1.36	N	348150	500	96 억	309290	N	N	N	N
39	20250224	111216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5010	-30	5	-0.60	63016475	12575	44.72	5100	5100	4965	6550	3530	5040	5011.25	1.60	-1368	5120	5080	5030	4990	4940	5100	5010	97	1510	500	3520	10	1	19373850	971	-6.97	2.16	12	0.06	-719.00	2321.00	10150	20240227	-50.64	4580	20250203	9.39	5800	-13.62	20250106	4580	9.39	20250203	10150	-50.64	20240227	4580	9.39	20250203	1.36	N	348150	500	96 억	309290	N	N	N	N
40	20250224	101215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5010	-30	5	-0.60	47563800	9484	33.73	5100	5100	4965	6550	3530	5040	5015.16	1.60	-1307	5120	5080	5030	4990	4940	5100	5010	97	1510	500	3520	10	1	19373850	971	-6.97	2.16	12	0.05	-719.00	2321.00	10150	20240227	-50.64	4580	20250203	9.39	5800	-13.62	20250106	4580	9.39	20250203	10150	-50.64	20240227	4580	9.39	20250203	1.36	N	348150	500	96 억	309290	N	N	N	N
41	20250224	091223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5000	-40	5	-0.79	31175740	6210	22.08	5100	5100	4965	6550	3530	5040	5020.25	1.60	-1794	5120	5080	5030	4990	4940	5100	5010	97	1510	500	3520	10	1	19373850	969	-6.95	2.15	12	0.03	-719.00	2321.00	10150	20240227	-50.74	4580	20250203	9.17	5800	-13.79	20250106	4580	9.17	20250203	10150	-50.74	20240227	4580	9.17	20250203	1.36	N	348150	500	96 억	309290	N	N	N	N
42	20250221	161211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5040	55	2	1.10	141252180	28094	38.33	4985	5070	4980	6480	3490	4985	5027.84	1.60	137	5075	5030	4965	4920	4855	5052	4942	97	1495	500	3480	10	1	19373850	976	-7.01	2.17	12	0.15	-719.00	2321.00	10150	20240227	-50.34	4580	20250203	10.04	5800	-13.10	20250106	4580	10.04	20250203	10150	-50.34	20240227	4580	10.04	20250203	1.38	N	348150	500	96 억	309153	N	N	N	N
43	20250221	151216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5030	45	2	0.90	136681980	27184	37.09	4985	5070	4980	6480	3490	4985	5028.03	1.60	323	5075	5030	4965	4920	4855	5052	4942	97	1495	500	3480	10	1	19373850	975	-7.00	2.17	12	0.14	-719.00	2321.00	10150	20240227	-50.44	4580	20250203	9.83	5800	-13.28	20250106	4580	9.83	20250203	10150	-50.44	20240227	4580	9.83	20250203	1.38	N	348150	500	96 억	309153	N	N	N	N
44	20250221	141217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5020	35	2	0.70	120708160	24012	32.76	4985	5070	4980	6480	3490	4985	5026.99	1.60	969	5075	5030	4965	4920	4855	5052	4942	97	1495	500	3480	10	1	19373850	973	-6.98	2.16	12	0.12	-719.00	2321.00	10150	20240227	-50.54	4580	20250203	9.61	5800	-13.45	20250106	4580	9.61	20250203	10150	-50.54	20240227	4580	9.61	20250203	1.38	N	348150	500	96 억	309153	N	N	N	N
45	20250221	131216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5030	45	2	0.90	117424960	23358	31.87	4985	5070	4980	6480	3490	4985	5027.18	1.60	1376	5075	5030	4965	4920	4855	5052	4942	97	1495	500	3480	10	1	19373850	975	-7.00	2.17	12	0.12	-719.00	2321.00	10150	20240227	-50.44	4580	20250203	9.83	5800	-13.28	20250106	4580	9.83	20250203	10150	-50.44	20240227	4580	9.83	20250203	1.38	N	348150	500	96 억	309153	N	N	N	N
46	20250221	121216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5040	55	2	1.10	113189060	22517	30.72	4985	5070	4980	6480	3490	4985	5026.83	1.60	1775	5075	5030	4965	4920	4855	5052	4942	97	1495	500	3480	10	1	19373850	976	-7.01	2.17	12	0.12	-719.00	2321.00	10150	20240227	-50.34	4580	20250203	10.04	5800	-13.10	20250106	4580	10.04	20250203	10150	-50.34	20240227	4580	10.04	20250203	1.38	N	348150	500	96 억	309153	N	N	N	N
47	20250221	111211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5020	35	2	0.70	101938900	20277	27.67	4985	5070	4980	6480	3490	4985	5027.32	1.60	1321	5075	5030	4965	4920	4855	5052	4942	97	1495	500	3480	10	1	19373850	973	-6.98	2.16	12	0.10	-719.00	2321.00	10150	20240227	-50.54	4580	20250203	9.61	5800	-13.45	20250106	4580	9.61	20250203	10150	-50.54	20240227	4580	9.61	20250203	1.38	N	348150	500	96 억	309153	N	N	N	N
48	20250221	101214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5060	75	2	1.50	82821150	16474	22.48	4985	5070	4980	6480	3490	4985	5027.39	1.60	1475	5075	5030	4965	4920	4855	5052	4942	97	1495	500	3480	10	1	19373850	980	-7.04	2.18	12	0.09	-719.00	2321.00	10150	20240227	-50.15	4580	20250203	10.48	5800	-12.76	20250106	4580	10.48	20250203	10150	-50.15	20240227	4580	10.48	20250203	1.38	N	348150	500	96 억	309153	N	N	N	N
49	20250221	091217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5020	35	2	0.70	23139370	4618	6.30	4985	5020	4980	6480	3490	4985	5010.69	1.60	69	5075	5030	4965	4920	4855	5052	4942	97	1495	500	3480	10	1	19373850	973	-6.98	2.16	12	0.02	-719.00	2321.00	10150	20240227	-50.54	4580	20250203	9.61	5800	-13.45	20250106	4580	9.61	20250203	10150	-50.54	20240227	4580	9.61	20250203	1.38	N	348150	500	96 억	309153	N	N	N	N
50	20250220	161205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4985	75	2	1.53	360488875	73058	148.24	4930	5010	4900	6380	3440	4910	4934.27	1.49	20307	4993	4951	4878	4836	4763	4972	4857	97	1470	500	3430	5	1	19373850	966	-6.93	2.15	12	0.38	-719.00	2321.00	10150	20240227	-50.89	4580	20250203	8.84	5800	-14.05	20250106	4580	8.84	20250203	10150	-50.89	20240227	4580	8.84	20250203	1.36	N	348150	500	96 억	289015	N	N	N	N
51	20250220	151212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4985	75	2	1.53	339380690	68813	139.62	4930	5010	4900	6380	3440	4910	4931.93	1.49	20557	4993	4951	4878	4836	4763	4972	4857	97	1470	500	3430	5	1	19373850	966	-6.93	2.15	12	0.36	-719.00	2321.00	10150	20240227	-50.89	4580	20250203	8.84	5800	-14.05	20250106	4580	8.84	20250203	10150	-50.89	20240227	4580	8.84	20250203	1.36	N	348150	500	96 억	289015	N	N	N	N
52	20250220	141211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4960	50	2	1.02	287261405	58350	118.39	4930	4970	4900	6380	3440	4910	4923.07	1.49	21951	4993	4951	4878	4836	4763	4972	4857	97	1470	500	3430	5	1	19373850	961	-6.90	2.14	12	0.30	-719.00	2321.00	10150	20240227	-51.13	4580	20250203	8.30	5800	-14.48	20250106	4580	8.30	20250203	10150	-51.13	20240227	4580	8.30	20250203	1.36	N	348150	500	96 억	289015	N	N	N	N
53	20250220	131207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4930	20	2	0.41	163695780	33316	67.60	4930	4970	4900	6380	3440	4910	4913.43	1.49	4761	4993	4951	4878	4836	4763	4972	4857	97	1470	500	3430	5	1	19373850	955	-6.86	2.12	12	0.17	-719.00	2321.00	10150	20240227	-51.43	4580	20250203	7.64	5800	-15.00	20250106	4580	7.64	20250203	10150	-51.43	20240227	4580	7.64	20250203	1.36	N	348150	500	96 억	289015	N	N	N	N
54	20250220	121209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4925	15	2	0.31	158058845	32171	65.28	4930	4970	4900	6380	3440	4910	4913.08	1.49	4568	4993	4951	4878	4836	4763	4972	4857	97	1470	500	3430	5	1	19373850	954	-6.85	2.12	12	0.17	-719.00	2321.00	10150	20240227	-51.48	4580	20250203	7.53	5800	-15.09	20250106	4580	7.53	20250203	10150	-51.48	20240227	4580	7.53	20250203	1.36	N	348150	500	96 억	289015	N	N	N	N
55	20250220	111208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4940	30	2	0.61	141263390	28761	58.36	4930	4970	4900	6380	3440	4910	4911.63	1.49	3801	4993	4951	4878	4836	4763	4972	4857	97	1470	500	3430	5	1	19373850	957	-6.87	2.13	12	0.15	-719.00	2321.00	10150	20240227	-51.33	4580	20250203	7.86	5800	-14.83	20250106	4580	7.86	20250203	10150	-51.33	20240227	4580	7.86	20250203	1.36	N	348150	500	96 억	289015	N	N	N	N
56	20250220	101210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4905	-5	5	-0.10	116871000	23794	48.28	4930	4970	4900	6380	3440	4910	4911.78	1.49	1835	4993	4951	4878	4836	4763	4972	4857	97	1470	500	3430	5	1	19373850	950	-6.82	2.11	12	0.12	-719.00	2321.00	10150	20240227	-51.67	4580	20250203	7.10	5800	-15.43	20250106	4580	7.10	20250203	10150	-51.67	20240227	4580	7.10	20250203	1.36	N	348150	500	96 억	289015	N	N	N	N
57	20250220	091212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4950	40	2	0.81	8474880	1721	3.49	4930	4950	4905	6380	3440	4910	4924.39	1.49	1	4993	4951	4878	4836	4763	4972	4857	97	1470	500	3430	5	1	19373850	959	-6.88	2.13	12	0.01	-719.00	2321.00	10150	20240227	-51.23	4580	20250203	8.08	5800	-14.66	20250106	4580	8.08	20250203	10150	-51.23	20240227	4580	8.08	20250203	1.36	N	348150	500	96 억	289015	N	N	N	N
58	20250219	161204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4910	50	2	1.03	239644390	49225	79.65	4820	4920	4805	6310	3405	4860	4868.30	1.45	7147	5053	4956	4863	4766	4673	4910	4720	97	1450	500	3400	5	1	19373850	951	-6.83	2.12	12	0.25	-719.00	2321.00	10150	20240227	-51.63	4580	20250203	7.21	5800	-15.34	20250106	4580	7.21	20250203	10150	-51.63	20240227	4580	7.21	20250203	1.37	N	348150	500	96 억	281769	N	N	N	N
59	20250219	151208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4900	40	2	0.82	231847650	47631	77.07	4820	4920	4805	6310	3405	4860	4867.58	1.45	8189	5053	4956	4863	4766	4673	4910	4720	97	1450	500	3400	5	1	19373850	949	-6.82	2.11	12	0.25	-719.00	2321.00	10150	20240227	-51.72	4580	20250203	6.99	5800	-15.52	20250106	4580	6.99	20250203	10150	-51.72	20240227	4580	6.99	20250203	1.37	N	348150	500	96 억	281769	N	N	N	N
60	20250219	141203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4885	25	2	0.51	212450365	43654	70.64	4820	4920	4805	6310	3405	4860	4866.69	1.45	8392	5053	4956	4863	4766	4673	4910	4720	97	1450	500	3400	5	1	19373850	946	-6.79	2.10	12	0.23	-719.00	2321.00	10150	20240227	-51.87	4580	20250203	6.66	5800	-15.78	20250106	4580	6.66	20250203	10150	-51.87	20240227	4580	6.66	20250203	1.37	N	348150	500	96 억	281769	N	N	N	N
61	20250219	131204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4915	55	2	1.13	168645825	34670	56.10	4820	4915	4805	6310	3405	4860	4864.32	1.45	9641	5053	4956	4863	4766	4673	4910	4720	97	1450	500	3400	5	1	19373850	952	-6.84	2.12	12	0.18	-719.00	2321.00	10150	20240227	-51.58	4580	20250203	7.31	5800	-15.26	20250106	4580	7.31	20250203	10150	-51.58	20240227	4580	7.31	20250203	1.37	N	348150	500	96 억	281769	N	N	N	N
62	20250219	121204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4890	30	2	0.62	116488335	24013	38.86	4820	4910	4805	6310	3405	4860	4851.05	1.45	7207	5053	4956	4863	4766	4673	4910	4720	97	1450	500	3400	5	1	19373850	947	-6.80	2.11	12	0.12	-719.00	2321.00	10150	20240227	-51.82	4580	20250203	6.77	5800	-15.69	20250106	4580	6.77	20250203	10150	-51.82	20240227	4580	6.77	20250203	1.37	N	348150	500	96 억	281769	N	N	N	N
63	20250219	111205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	20	2	0.41	100178510	20673	33.45	4820	4910	4805	6310	3405	4860	4845.86	1.45	5610	5053	4956	4863	4766	4673	4910	4720	97	1450	500	3400	5	1	19373850	945	-6.79	2.10	12	0.11	-719.00	2321.00	10150	20240227	-51.92	4580	20250203	6.55	5800	-15.86	20250106	4580	6.55	20250203	10150	-51.92	20240227	4580	6.55	20250203	1.37	N	348150	500	96 억	281769	N	N	N	N
64	20250219	101205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	20	2	0.41	63751865	13205	21.37	4820	4890	4805	6310	3405	4860	4827.86	1.45	1788	5053	4956	4863	4766	4673	4910	4720	97	1450	500	3400	5	1	19373850	945	-6.79	2.10	12	0.07	-719.00	2321.00	10150	20240227	-51.92	4580	20250203	6.55	5800	-15.86	20250106	4580	6.55	20250203	10150	-51.92	20240227	4580	6.55	20250203	1.37	N	348150	500	96 억	281769	N	N	N	N
65	20250219	091206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	-40	5	-0.82	12476575	2574	4.16	4820	4890	4820	6310	3405	4860	4847.15	1.45	-2189	5053	4956	4863	4766	4673	4910	4720	97	1450	500	3400	5	1	19373850	934	-6.70	2.08	12	0.01	-719.00	2321.00	10150	20240227	-52.51	4580	20250203	5.24	5800	-16.90	20250106	4580	5.24	20250203	10150	-52.51	20240227	4580	5.24	20250203	1.37	N	348150	500	96 억	281769	N	N	N	N
66	20250218	161159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	30	2	0.62	296483510	61639	222.30	4960	4960	4770	6270	3385	4830	4809.97	1.48	-5229	4923	4876	4853	4806	4783	4865	4795	97	1440	500	3380	5	1	19373850	942	-6.76	2.09	12	0.32	-719.00	2321.00	10150	20240227	-52.12	4580	20250203	6.11	5800	-16.21	20250106	4580	6.11	20250203	10150	-52.12	20240227	4580	6.11	20250203	1.36	N	348150	500	96 억	286666	N	N	N	N
67	20250218	151201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4830	0	3	0.00	277293835	57668	207.98	4960	4960	4770	6270	3385	4830	4808.45	1.48	-4754	4923	4876	4853	4806	4783	4865	4795	97	1440	500	3380	5	1	19373850	936	-6.72	2.08	12	0.30	-719.00	2321.00	10150	20240227	-52.41	4580	20250203	5.46	5800	-16.72	20250106	4580	5.46	20250203	10150	-52.41	20240227	4580	5.46	20250203	1.36	N	348150	500	96 억	286666	N	N	N	N
68	20250218	141203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4805	-25	5	-0.52	238647615	49631	178.99	4960	4960	4770	6270	3385	4830	4808.44	1.48	-6363	4923	4876	4853	4806	4783	4865	4795	97	1440	500	3380	5	1	19373850	931	-6.68	2.07	12	0.26	-719.00	2321.00	10150	20240227	-52.66	4580	20250203	4.91	5800	-17.16	20250106	4580	4.91	20250203	10150	-52.66	20240227	4580	4.91	20250203	1.36	N	348150	500	96 억	286666	N	N	N	N
69	20250218	131200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4815	-15	5	-0.31	205512555	42716	154.05	4960	4960	4770	6270	3385	4830	4811.14	1.48	-5338	4923	4876	4853	4806	4783	4865	4795	97	1440	500	3380	5	1	19373850	933	-6.70	2.07	12	0.22	-719.00	2321.00	10150	20240227	-52.56	4580	20250203	5.13	5800	-16.98	20250106	4580	5.13	20250203	10150	-52.56	20240227	4580	5.13	20250203	1.36	N	348150	500	96 억	286666	N	N	N	N
70	20250218	121202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4805	-25	5	-0.52	192592250	40028	144.36	4960	4960	4770	6270	3385	4830	4811.44	1.48	-4862	4923	4876	4853	4806	4783	4865	4795	97	1440	500	3380	5	1	19373850	931	-6.68	2.07	12	0.21	-719.00	2321.00	10150	20240227	-52.66	4580	20250203	4.91	5800	-17.16	20250106	4580	4.91	20250203	10150	-52.66	20240227	4580	4.91	20250203	1.36	N	348150	500	96 억	286666	N	N	N	N
71	20250218	111159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4825	-5	5	-0.10	136865265	28425	102.51	4960	4960	4770	6270	3385	4830	4814.96	1.48	-2813	4923	4876	4853	4806	4783	4865	4795	97	1440	500	3380	5	1	19373850	935	-6.71	2.08	12	0.15	-719.00	2321.00	10150	20240227	-52.46	4580	20250203	5.35	5800	-16.81	20250106	4580	5.35	20250203	10150	-52.46	20240227	4580	5.35	20250203	1.36	N	348150	500	96 억	286666	N	N	N	N
72	20250218	101159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4805	-25	5	-0.52	122487675	25446	91.77	4960	4960	4770	6270	3385	4830	4813.63	1.48	-2243	4923	4876	4853	4806	4783	4865	4795	97	1440	500	3380	5	1	19373850	931	-6.68	2.07	12	0.13	-719.00	2321.00	10150	20240227	-52.66	4580	20250203	4.91	5800	-17.16	20250106	4580	4.91	20250203	10150	-52.66	20240227	4580	4.91	20250203	1.36	N	348150	500	96 억	286666	N	N	N	N
73	20250218	091203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	-10	5	-0.21	18143195	3737	13.48	4960	4960	4805	6270	3385	4830	4855.02	1.48	-1231	4923	4876	4853	4806	4783	4865	4795	97	1440	500	3380	5	1	19373850	934	-6.70	2.08	12	0.02	-719.00	2321.00	10150	20240227	-52.51	4580	20250203	5.24	5800	-16.90	20250106	4580	5.24	20250203	10150	-52.51	20240227	4580	5.24	20250203	1.36	N	348150	500	96 억	286666	N	N	N	N
74	20250217	161200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4830	0	3	0.00	134185270	27678	70.42	4900	4900	4830	6270	3385	4830	4848.54	1.45	5385	5010	4920	4840	4750	4670	4965	4795	97	1440	500	3380	5	1	19373850	936	-6.72	2.08	12	0.14	-719.00	2321.00	10150	20240227	-52.41	4580	20250203	5.46	5800	-16.72	20250106	4580	5.46	20250203	10150	-52.41	20240227	4580	5.46	20250203	1.35	N	348150	500	96 억	280910	N	N	N	N
75	20250217	151158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	20	2	0.41	112448730	23180	58.98	4900	4900	4830	6270	3385	4830	4851.11	1.45	6001	5010	4920	4840	4750	4670	4965	4795	97	1440	500	3380	5	1	19373850	940	-6.75	2.09	12	0.12	-719.00	2321.00	10150	20240227	-52.22	4580	20250203	5.90	5800	-16.38	20250106	4580	5.90	20250203	10150	-52.22	20240227	4580	5.90	20250203	1.35	N	348150	500	96 억	280910	N	N	N	N
76	20250217	141156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4875	45	2	0.93	92667255	19104	48.61	4900	4900	4830	6270	3385	4830	4850.67	1.45	4731	5010	4920	4840	4750	4670	4965	4795	97	1440	500	3380	5	1	19373850	944	-6.78	2.10	12	0.10	-719.00	2321.00	10150	20240227	-51.97	4580	20250203	6.44	5800	-15.95	20250106	4580	6.44	20250203	10150	-51.97	20240227	4580	6.44	20250203	1.35	N	348150	500	96 억	280910	N	N	N	N
77	20250217	131201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4875	45	2	0.93	79990485	16496	41.97	4900	4900	4830	6270	3385	4830	4849.08	1.45	4662	5010	4920	4840	4750	4670	4965	4795	97	1440	500	3380	5	1	19373850	944	-6.78	2.10	12	0.09	-719.00	2321.00	10150	20240227	-51.97	4580	20250203	6.44	5800	-15.95	20250106	4580	6.44	20250203	10150	-51.97	20240227	4580	6.44	20250203	1.35	N	348150	500	96 억	280910	N	N	N	N
78	20250217	121201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	40	2	0.83	66535750	13730	34.93	4900	4900	4830	6270	3385	4830	4846.01	1.45	3836	5010	4920	4840	4750	4670	4965	4795	97	1440	500	3380	5	1	19373850	944	-6.77	2.10	12	0.07	-719.00	2321.00	10150	20240227	-52.02	4580	20250203	6.33	5800	-16.03	20250106	4580	6.33	20250203	10150	-52.02	20240227	4580	6.33	20250203	1.35	N	348150	500	96 억	280910	N	N	N	N
79	20250217	111159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4835	5	2	0.10	48501050	10019	25.49	4900	4900	4830	6270	3385	4830	4840.91	1.45	1916	5010	4920	4840	4750	4670	4965	4795	97	1440	500	3380	5	1	19373850	937	-6.72	2.08	12	0.05	-719.00	2321.00	10150	20240227	-52.36	4580	20250203	5.57	5800	-16.64	20250106	4580	5.57	20250203	10150	-52.36	20240227	4580	5.57	20250203	1.35	N	348150	500	96 억	280910	N	N	N	N
80	20250217	101156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4840	10	2	0.21	26885940	5556	14.14	4900	4900	4830	6270	3385	4830	4839.08	1.45	-18	5010	4920	4840	4750	4670	4965	4795	97	1440	500	3380	5	1	19373850	938	-6.73	2.09	12	0.03	-719.00	2321.00	10150	20240227	-52.32	4580	20250203	5.68	5800	-16.55	20250106	4580	5.68	20250203	10150	-52.32	20240227	4580	5.68	20250203	1.35	N	348150	500	96 억	280910	N	N	N	N
81	20250217	091158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4830	0	3	0.00	15372150	3179	8.09	4900	4900	4830	6270	3385	4830	4835.53	1.45	18	5010	4920	4840	4750	4670	4965	4795	97	1440	500	3380	5	1	19373850	936	-6.72	2.08	12	0.02	-719.00	2321.00	10150	20240227	-52.41	4580	20250203	5.46	5800	-16.72	20250106	4580	5.46	20250203	10150	-52.41	20240227	4580	5.46	20250203	1.35	N	348150	500	96 억	280910	N	N	N	N
82	20250214	161150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4830	60	2	1.26	190201325	39181	88.00	4760	4930	4760	6200	3340	4770	4854.43	1.41	8267	4910	4840	4760	4690	4610	4875	4725	97	1430	500	3330	5	1	19373850	936	-6.72	2.08	12	0.20	-719.00	2321.00	10150	20240227	-52.41	4580	20250203	5.46	5800	-16.72	20250106	4580	5.46	20250203	10150	-52.41	20240227	4580	5.46	20250203	1.37	N	348150	500	96 억	273450	N	N	N	N
83	20250214	151150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	110	2	2.31	185487830	38206	85.81	4760	4930	4760	6200	3340	4770	4854.94	1.41	8302	4910	4840	4760	4690	4610	4875	4725	97	1430	500	3330	5	1	19373850	945	-6.79	2.10	12	0.20	-719.00	2321.00	10150	20240227	-51.92	4580	20250203	6.55	5800	-15.86	20250106	4580	6.55	20250203	10150	-51.92	20240227	4580	6.55	20250203	1.37	N	348150	500	96 억	273450	N	N	N	N
84	20250214	141151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4890	120	2	2.52	157906740	32522	73.05	4760	4930	4760	6200	3340	4770	4855.38	1.41	10562	4910	4840	4760	4690	4610	4875	4725	97	1430	500	3330	5	1	19373850	947	-6.80	2.11	12	0.17	-719.00	2321.00	10150	20240227	-51.82	4580	20250203	6.77	5800	-15.69	20250106	4580	6.77	20250203	10150	-51.82	20240227	4580	6.77	20250203	1.37	N	348150	500	96 억	273450	N	N	N	N
85	20250214	131153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	90	2	1.89	92113100	19025	42.73	4760	4875	4760	6200	3340	4770	4841.69	1.41	5466	4910	4840	4760	4690	4610	4875	4725	97	1430	500	3330	5	1	19373850	942	-6.76	2.09	12	0.10	-719.00	2321.00	10150	20240227	-52.12	4580	20250203	6.11	5800	-16.21	20250106	4580	6.11	20250203	10150	-52.12	20240227	4580	6.11	20250203	1.37	N	348150	500	96 억	273450	N	N	N	N
86	20250214	121150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4855	85	2	1.78	67041065	13862	31.14	4760	4860	4760	6200	3340	4770	4836.32	1.41	3245	4910	4840	4760	4690	4610	4875	4725	97	1430	500	3330	5	1	19373850	941	-6.75	2.09	12	0.07	-719.00	2321.00	10150	20240227	-52.17	4580	20250203	6.00	5800	-16.29	20250106	4580	6.00	20250203	10150	-52.17	20240227	4580	6.00	20250203	1.37	N	348150	500	96 억	273450	N	N	N	N
87	20250214	111146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	80	2	1.68	50488075	10448	23.47	4760	4860	4760	6200	3340	4770	4832.32	1.41	1000	4910	4840	4760	4690	4610	4875	4725	97	1430	500	3330	5	1	19373850	940	-6.75	2.09	12	0.05	-719.00	2321.00	10150	20240227	-52.22	4580	20250203	5.90	5800	-16.38	20250106	4580	5.90	20250203	10150	-52.22	20240227	4580	5.90	20250203	1.37	N	348150	500	96 억	273450	N	N	N	N
88	20250214	101147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4805	35	2	0.73	43163330	8932	20.06	4760	4860	4760	6200	3340	4770	4832.44	1.41	1662	4910	4840	4760	4690	4610	4875	4725	97	1430	500	3330	5	1	19373850	931	-6.68	2.07	12	0.05	-719.00	2321.00	10150	20240227	-52.66	4580	20250203	4.91	5800	-17.16	20250106	4580	4.91	20250203	10150	-52.66	20240227	4580	4.91	20250203	1.37	N	348150	500	96 억	273450	N	N	N	N
89	20250214	091151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4835	65	2	1.36	1688400	352	0.79	4760	4845	4760	6200	3340	4770	4796.59	1.41	-21	4910	4840	4760	4690	4610	4875	4725	97	1430	500	3330	5	1	19373850	937	-6.72	2.08	12	0.00	-719.00	2321.00	10150	20240227	-52.36	4580	20250203	5.57	5800	-16.64	20250106	4580	5.57	20250203	10150	-52.36	20240227	4580	5.57	20250203	1.37	N	348150	500	96 억	273450	N	N	N	N
90	20250213	161141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4770	-5	5	-0.10	211446300	44497	177.46	4720	4830	4680	6200	3345	4775	4751.92	1.42	-2125	4871	4822	4791	4742	4711	4807	4727	97	1425	500	3340	5	1	19373850	924	-6.63	2.06	12	0.23	-719.00	2321.00	10150	20240227	-53.00	4580	20250203	4.15	5800	-17.76	20250106	4580	4.15	20250203	10150	-53.00	20240227	4580	4.15	20250203	1.32	N	348150	500	96 억	275575	N	N	N	N
91	20250213	151142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4830	55	2	1.15	199437985	41984	167.43	4720	4830	4680	6200	3345	4775	4750.33	1.42	-1048	4871	4822	4791	4742	4711	4807	4727	97	1425	500	3340	5	1	19373850	936	-6.72	2.08	12	0.22	-719.00	2321.00	10150	20240227	-52.41	4580	20250203	5.46	5800	-16.72	20250106	4580	5.46	20250203	10150	-52.41	20240227	4580	5.46	20250203	1.32	N	348150	500	96 억	275575	N	N	N	N
92	20250213	141138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4765	-10	5	-0.21	169103710	35663	142.23	4720	4805	4680	6200	3345	4775	4741.71	1.42	-1585	4871	4822	4791	4742	4711	4807	4727	97	1425	500	3340	5	1	19373850	923	-6.63	2.05	12	0.18	-719.00	2321.00	10150	20240227	-53.05	4580	20250203	4.04	5800	-17.84	20250106	4580	4.04	20250203	10150	-53.05	20240227	4580	4.04	20250203	1.32	N	348150	500	96 억	275575	N	N	N	N
93	20250213	131139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4735	-40	5	-0.84	159938395	33744	134.57	4720	4805	4680	6200	3345	4775	4739.76	1.42	-1760	4871	4822	4791	4742	4711	4807	4727	97	1425	500	3340	5	1	19373850	917	-6.59	2.04	12	0.17	-719.00	2321.00	10150	20240227	-53.35	4580	20250203	3.38	5800	-18.36	20250106	4580	3.38	20250203	10150	-53.35	20240227	4580	3.38	20250203	1.32	N	348150	500	96 억	275575	N	N	N	N
94	20250213	121138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	-45	5	-0.94	137704130	29053	115.86	4720	4805	4680	6200	3345	4775	4739.76	1.42	-3903	4871	4822	4791	4742	4711	4807	4727	97	1425	500	3340	5	1	19373850	916	-6.58	2.04	12	0.15	-719.00	2321.00	10150	20240227	-53.40	4580	20250203	3.28	5800	-18.45	20250106	4580	3.28	20250203	10150	-53.40	20240227	4580	3.28	20250203	1.32	N	348150	500	96 억	275575	N	N	N	N
95	20250213	111138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	-50	5	-1.05	112589795	23733	94.65	4720	4805	4680	6200	3345	4775	4744.02	1.42	-4888	4871	4822	4791	4742	4711	4807	4727	97	1425	500	3340	5	1	19373850	915	-6.57	2.04	12	0.12	-719.00	2321.00	10150	20240227	-53.45	4580	20250203	3.17	5800	-18.53	20250106	4580	3.17	20250203	10150	-53.45	20240227	4580	3.17	20250203	1.32	N	348150	500	96 억	275575	N	N	N	N
96	20250213	101138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4760	-15	5	-0.31	49919460	10461	41.72	4720	4805	4720	6200	3345	4775	4771.96	1.42	-815	4871	4822	4791	4742	4711	4807	4727	97	1425	500	3340	5	1	19373850	922	-6.62	2.05	12	0.05	-719.00	2321.00	10150	20240227	-53.10	4580	20250203	3.93	5800	-17.93	20250106	4580	3.93	20250203	10150	-53.10	20240227	4580	3.93	20250203	1.32	N	348150	500	96 억	275575	N	N	N	N
97	20250213	091132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4780	5	2	0.10	12960115	2706	10.79	4720	4800	4720	6200	3345	4775	4789.40	1.42	2030	4871	4822	4791	4742	4711	4807	4727	97	1425	500	3340	5	1	19373850	926	-6.65	2.06	12	0.01	-719.00	2321.00	10150	20240227	-52.91	4580	20250203	4.37	5800	-17.59	20250106	4580	4.37	20250203	10150	-52.91	20240227	4580	4.37	20250203	1.32	N	348150	500	96 억	275575	N	N	N	N
98	20250212	161130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4775	-65	5	-1.34	117563550	24568	64.73	4780	4840	4760	6290	3390	4840	4785.37	1.44	-2986	5056	4947	4876	4767	4696	4912	4732	97	1450	500	3380	5	1	19373850	925	-6.64	2.06	12	0.13	-719.00	2321.00	10300	20240130	-53.64	4580	20250203	4.26	5800	-17.67	20250106	4580	4.26	20250203	10150	-52.96	20240227	4580	4.26	20250203	1.33	N	348150	500	96 억	278538	N	N	N	N
99	20250212	151128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4775	-65	5	-1.34	104843050	21902	57.71	4780	4840	4765	6290	3390	4840	4786.92	1.44	-2837	5056	4947	4876	4767	4696	4912	4732	97	1450	500	3380	5	1	19373850	925	-6.64	2.06	12	0.11	-719.00	2321.00	10300	20240130	-53.64	4580	20250203	4.26	5800	-17.67	20250106	4580	4.26	20250203	10150	-52.96	20240227	4580	4.26	20250203	1.33	N	348150	500	96 억	278538	N	N	N	N
100	20250212	141130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4805	-35	5	-0.72	79158505	16526	43.54	4780	4840	4775	6290	3390	4840	4789.94	1.44	-1268	5056	4947	4876	4767	4696	4912	4732	97	1450	500	3380	5	1	19373850	931	-6.68	2.07	12	0.09	-719.00	2321.00	10300	20240130	-53.35	4580	20250203	4.91	5800	-17.16	20250106	4580	4.91	20250203	10150	-52.66	20240227	4580	4.91	20250203	1.33	N	348150	500	96 억	278538	N	N	N	N
101	20250212	131133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4785	-55	5	-1.14	70681855	14752	38.87	4780	4840	4775	6290	3390	4840	4791.34	1.44	-1460	5056	4947	4876	4767	4696	4912	4732	97	1450	500	3380	5	1	19373850	927	-6.66	2.06	12	0.08	-719.00	2321.00	10300	20240130	-53.54	4580	20250203	4.48	5800	-17.50	20250106	4580	4.48	20250203	10150	-52.86	20240227	4580	4.48	20250203	1.33	N	348150	500	96 억	278538	N	N	N	N
102	20250212	121129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4810	-30	5	-0.62	59990485	12519	32.98	4780	4840	4775	6290	3390	4840	4791.96	1.44	-1908	5056	4947	4876	4767	4696	4912	4732	97	1450	500	3380	5	1	19373850	932	-6.69	2.07	12	0.06	-719.00	2321.00	10300	20240130	-53.30	4580	20250203	5.02	5800	-17.07	20250106	4580	5.02	20250203	10150	-52.61	20240227	4580	5.02	20250203	1.33	N	348150	500	96 억	278538	N	N	N	N
103	20250212	111128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4785	-55	5	-1.14	44998635	9392	24.75	4780	4840	4775	6290	3390	4840	4791.17	1.44	-913	5056	4947	4876	4767	4696	4912	4732	97	1450	500	3380	5	1	19373850	927	-6.66	2.06	12	0.05	-719.00	2321.00	10300	20240130	-53.54	4580	20250203	4.48	5800	-17.50	20250106	4580	4.48	20250203	10150	-52.86	20240227	4580	4.48	20250203	1.33	N	348150	500	96 억	278538	N	N	N	N
104	20250212	101122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4790	-50	5	-1.03	32312110	6742	17.76	4780	4840	4775	6290	3390	4840	4792.66	1.44	-650	5056	4947	4876	4767	4696	4912	4732	97	1450	500	3380	5	1	19373850	928	-6.66	2.06	12	0.03	-719.00	2321.00	10300	20240130	-53.50	4580	20250203	4.59	5800	-17.41	20250106	4580	4.59	20250203	10150	-52.81	20240227	4580	4.59	20250203	1.33	N	348150	500	96 억	278538	N	N	N	N
105	20250212	091045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4795	-45	5	-0.93	10656040	2226	5.86	4780	4840	4780	6290	3390	4840	4787.08	1.44	420	5056	4947	4876	4767	4696	4912	4732	97	1450	500	3380	5	1	19373850	929	-6.67	2.07	12	0.01	-719.00	2321.00	10300	20240130	-53.45	4580	20250203	4.69	5800	-17.33	20250106	4580	4.69	20250203	10150	-52.76	20240227	4580	4.69	20250203	1.33	N	348150	500	96 억	278538	N	N	N	N
106	20250211	161132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4840	-85	5	-1.73	183960920	37903	106.36	4900	4985	4805	6400	3450	4925	4853.47	1.48	-7317	5068	4996	4863	4791	4658	5032	4827	97	1475	500	3440	5	1	19373850	938	-6.73	2.09	12	0.20	-719.00	2321.00	10390	20240129	-53.42	4580	20250203	5.68	5800	-16.55	20250106	4580	5.68	20250203	10150	-52.32	20240227	4580	5.68	20250203	1.37	N	348150	500	96 억	285855	N	N	N	N
107	20250211	151133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4835	-90	5	-1.83	164413455	33848	94.98	4900	4985	4805	6400	3450	4925	4857.41	1.48	-4153	5068	4996	4863	4791	4658	5032	4827	97	1475	500	3440	5	1	19373850	937	-6.72	2.08	12	0.17	-719.00	2321.00	10390	20240129	-53.46	4580	20250203	5.57	5800	-16.64	20250106	4580	5.57	20250203	10150	-52.36	20240227	4580	5.57	20250203	1.37	N	348150	500	96 억	285855	N	N	N	N
108	20250211	141132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	-65	5	-1.32	144442960	29707	83.36	4900	4985	4805	6400	3450	4925	4862.25	1.48	-3431	5068	4996	4863	4791	4658	5032	4827	97	1475	500	3440	5	1	19373850	942	-6.76	2.09	12	0.15	-719.00	2321.00	10390	20240129	-53.22	4580	20250203	6.11	5800	-16.21	20250106	4580	6.11	20250203	10150	-52.12	20240227	4580	6.11	20250203	1.37	N	348150	500	96 억	285855	N	N	N	N
109	20250211	131132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4855	-70	5	-1.42	134369145	27625	77.52	4900	4985	4805	6400	3450	4925	4864.04	1.48	-3445	5068	4996	4863	4791	4658	5032	4827	97	1475	500	3440	5	1	19373850	941	-6.75	2.09	12	0.14	-719.00	2321.00	10390	20240129	-53.27	4580	20250203	6.00	5800	-16.29	20250106	4580	6.00	20250203	10150	-52.17	20240227	4580	6.00	20250203	1.37	N	348150	500	96 억	285855	N	N	N	N
110	20250211	121131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	-105	5	-2.13	102232395	20977	58.86	4900	4985	4820	6400	3450	4925	4873.55	1.48	-3288	5068	4996	4863	4791	4658	5032	4827	97	1475	500	3440	5	1	19373850	934	-6.70	2.08	12	0.11	-719.00	2321.00	10390	20240129	-53.61	4580	20250203	5.24	5800	-16.90	20250106	4580	5.24	20250203	10150	-52.51	20240227	4580	5.24	20250203	1.37	N	348150	500	96 억	285855	N	N	N	N
111	20250211	111132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	-75	5	-1.52	79437040	16263	45.64	4900	4985	4835	6400	3450	4925	4884.53	1.48	-1202	5068	4996	4863	4791	4658	5032	4827	97	1475	500	3440	5	1	19373850	940	-6.75	2.09	12	0.08	-719.00	2321.00	10390	20240129	-53.32	4580	20250203	5.90	5800	-16.38	20250106	4580	5.90	20250203	10150	-52.22	20240227	4580	5.90	20250203	1.37	N	348150	500	96 억	285855	N	N	N	N
112	20250211	101131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	-45	5	-0.91	44339840	9028	25.33	4900	4985	4850	6400	3450	4925	4911.37	1.48	-3568	5068	4996	4863	4791	4658	5032	4827	97	1475	500	3440	5	1	19373850	945	-6.79	2.10	12	0.05	-719.00	2321.00	10390	20240129	-53.03	4580	20250203	6.55	5800	-15.86	20250106	4580	6.55	20250203	10150	-51.92	20240227	4580	6.55	20250203	1.37	N	348150	500	96 억	285855	N	N	N	N
113	20250211	091137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4985	60	2	1.22	13881415	2804	7.87	4900	4985	4860	6400	3450	4925	4950.58	1.48	-706	5068	4996	4863	4791	4658	5032	4827	97	1475	500	3440	5	1	19373850	966	-6.93	2.15	12	0.01	-719.00	2321.00	10390	20240129	-52.02	4580	20250203	8.84	5800	-14.05	20250106	4580	8.84	20250203	10150	-50.89	20240227	4580	8.84	20250203	1.37	N	348150	500	96 억	285855	N	N	N	N
114	20250210	161124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4925	105	2	2.18	170738990	35516	96.26	4820	4935	4730	6260	3375	4820	4807.33	1.43	9348	5090	4955	4865	4730	4640	4910	4685	97	1440	500	3370	5	1	19373850	954	-6.85	2.12	12	0.18	-719.00	2321.00	10920	20240126	-54.90	4580	20250203	7.53	5800	-15.09	20250106	4580	7.53	20250203	10150	-51.48	20240227	4580	7.53	20250203	1.38	N	348150	500	96 억	276503	N	N	N	N
115	20250210	151124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4920	100	2	2.07	166487265	34652	93.92	4820	4935	4730	6260	3375	4820	4804.55	1.43	9156	5090	4955	4865	4730	4640	4910	4685	97	1440	500	3370	5	1	19373850	953	-6.84	2.12	12	0.18	-719.00	2321.00	10920	20240126	-54.95	4580	20250203	7.42	5800	-15.17	20250106	4580	7.42	20250203	10150	-51.53	20240227	4580	7.42	20250203	1.38	N	348150	500	96 억	276503	N	N	N	N
116	20250210	141123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4920	100	2	2.07	144799830	30232	81.94	4820	4925	4730	6260	3375	4820	4789.62	1.43	8697	5090	4955	4865	4730	4640	4910	4685	97	1440	500	3370	5	1	19373850	953	-6.84	2.12	12	0.16	-719.00	2321.00	10920	20240126	-54.95	4580	20250203	7.42	5800	-15.17	20250106	4580	7.42	20250203	10150	-51.53	20240227	4580	7.42	20250203	1.38	N	348150	500	96 억	276503	N	N	N	N
117	20250210	131126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4800	-20	5	-0.41	93476430	19617	53.17	4820	4820	4730	6260	3375	4820	4765.07	1.43	2953	5090	4955	4865	4730	4640	4910	4685	97	1440	500	3370	5	1	19373850	930	-6.68	2.07	12	0.10	-719.00	2321.00	10920	20240126	-56.04	4580	20250203	4.80	5800	-17.24	20250106	4580	4.80	20250203	10150	-52.71	20240227	4580	4.80	20250203	1.38	N	348150	500	96 억	276503	N	N	N	N
118	20250210	121120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4780	-40	5	-0.83	40696435	8545	23.16	4820	4820	4730	6260	3375	4820	4762.60	1.43	-756	5090	4955	4865	4730	4640	4910	4685	97	1440	500	3370	5	1	19373850	926	-6.65	2.06	12	0.04	-719.00	2321.00	10920	20240126	-56.23	4580	20250203	4.37	5800	-17.59	20250106	4580	4.37	20250203	10150	-52.91	20240227	4580	4.37	20250203	1.38	N	348150	500	96 억	276503	N	N	N	N
119	20250210	111117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4775	-45	5	-0.93	34323640	7209	19.54	4820	4820	4730	6260	3375	4820	4761.22	1.43	-801	5090	4955	4865	4730	4640	4910	4685	97	1440	500	3370	5	1	19373850	925	-6.64	2.06	12	0.04	-719.00	2321.00	10920	20240126	-56.27	4580	20250203	4.26	5800	-17.67	20250106	4580	4.26	20250203	10150	-52.96	20240227	4580	4.26	20250203	1.38	N	348150	500	96 억	276503	N	N	N	N
120	20250210	101116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4780	-40	5	-0.83	29284640	6155	16.68	4820	4820	4730	6260	3375	4820	4757.86	1.43	-849	5090	4955	4865	4730	4640	4910	4685	97	1440	500	3370	5	1	19373850	926	-6.65	2.06	12	0.03	-719.00	2321.00	10920	20240126	-56.23	4580	20250203	4.37	5800	-17.59	20250106	4580	4.37	20250203	10150	-52.91	20240227	4580	4.37	20250203	1.38	N	348150	500	96 억	276503	N	N	N	N
121	20250210	091115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4800	-20	5	-0.41	8481690	1784	4.84	4820	4820	4730	6260	3375	4820	4754.31	1.43	-1184	5090	4955	4865	4730	4640	4910	4685	97	1440	500	3370	5	1	19373850	930	-6.68	2.07	12	0.01	-719.00	2321.00	10920	20240126	-56.04	4580	20250203	4.80	5800	-17.24	20250106	4580	4.80	20250203	10150	-52.71	20240227	4580	4.80	20250203	1.38	N	348150	500	96 억	276503	N	N	N	N
122	20250207	161103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	-105	5	-2.13	175994270	36382	81.26	4830	5000	4775	6400	3450	4925	4837.41	1.49	-12516	5098	5011	4898	4811	4698	5055	4855	97	1475	500	3440	5	1	19373850	934	-6.70	2.08	12	0.19	-719.00	2321.00	10920	20240126	-55.86	4580	20250203	5.24	5800	-16.90	20250106	4580	5.24	20250203	10150	-52.51	20240227	4580	5.24	20250203	1.35	N	348150	500	96 억	288507	N	N	N	N
123	20250207	151105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4840	-85	5	-1.73	166417550	34398	76.83	4830	5000	4775	6400	3450	4925	4838.00	1.49	-11767	5098	5011	4898	4811	4698	5055	4855	97	1475	500	3440	5	1	19373850	938	-6.73	2.09	12	0.18	-719.00	2321.00	10920	20240126	-55.68	4580	20250203	5.68	5800	-16.55	20250106	4580	5.68	20250203	10150	-52.32	20240227	4580	5.68	20250203	1.35	N	348150	500	96 억	288507	N	N	N	N
124	20250207	141105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4830	-95	5	-1.93	158095745	32675	72.98	4830	5000	4775	6400	3450	4925	4838.43	1.49	-12416	5098	5011	4898	4811	4698	5055	4855	97	1475	500	3440	5	1	19373850	936	-6.72	2.08	12	0.17	-719.00	2321.00	10920	20240126	-55.77	4580	20250203	5.46	5800	-16.72	20250106	4580	5.46	20250203	10150	-52.41	20240227	4580	5.46	20250203	1.35	N	348150	500	96 억	288507	N	N	N	N
125	20250207	131103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4825	-100	5	-2.03	134790680	27856	62.21	4830	5000	4775	6400	3450	4925	4838.84	1.49	-12452	5098	5011	4898	4811	4698	5055	4855	97	1475	500	3440	5	1	19373850	935	-6.71	2.08	12	0.14	-719.00	2321.00	10920	20240126	-55.82	4580	20250203	5.35	5800	-16.81	20250106	4580	5.35	20250203	10150	-52.46	20240227	4580	5.35	20250203	1.35	N	348150	500	96 억	288507	N	N	N	N
126	20250207	121101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4840	-85	5	-1.73	127823490	26414	58.99	4830	5000	4775	6400	3450	4925	4839.23	1.49	-12514	5098	5011	4898	4811	4698	5055	4855	97	1475	500	3440	5	1	19373850	938	-6.73	2.09	12	0.14	-719.00	2321.00	10920	20240126	-55.68	4580	20250203	5.68	5800	-16.55	20250106	4580	5.68	20250203	10150	-52.32	20240227	4580	5.68	20250203	1.35	N	348150	500	96 억	288507	N	N	N	N
127	20250207	111059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	-45	5	-0.91	122394270	25294	56.49	4830	5000	4775	6400	3450	4925	4838.87	1.49	-11801	5098	5011	4898	4811	4698	5055	4855	97	1475	500	3440	5	1	19373850	945	-6.79	2.10	12	0.13	-719.00	2321.00	10920	20240126	-55.31	4580	20250203	6.55	5800	-15.86	20250106	4580	6.55	20250203	10150	-51.92	20240227	4580	6.55	20250203	1.35	N	348150	500	96 억	288507	N	N	N	N
128	20250207	101104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4790	-135	5	-2.74	89280450	18470	41.25	4830	4900	4780	6400	3450	4925	4833.81	1.49	-8345	5098	5011	4898	4811	4698	5055	4855	97	1475	500	3440	5	1	19373850	928	-6.66	2.06	12	0.10	-719.00	2321.00	10920	20240126	-56.14	4580	20250203	4.59	5800	-17.41	20250106	4580	4.59	20250203	10150	-52.81	20240227	4580	4.59	20250203	1.35	N	348150	500	96 억	288507	N	N	N	N
129	20250207	091110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4845	-80	5	-1.62	38033345	7859	17.55	4830	4900	4830	6400	3450	4925	4839.46	1.49	-1191	5098	5011	4898	4811	4698	5055	4855	97	1475	500	3440	5	1	19373850	939	-6.74	2.09	12	0.04	-719.00	2321.00	10920	20240126	-55.63	4580	20250203	5.79	5800	-16.47	20250106	4580	5.79	20250203	10150	-52.27	20240227	4580	5.79	20250203	1.35	N	348150	500	96 억	288507	N	N	N	N
130	20250206	161036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4925	90	2	1.86	219476600	44773	154.95	4800	4985	4785	6280	3385	4835	4901.97	1.48	1673	4938	4886	4823	4771	4708	4912	4797	97	1445	500	3380	5	1	19373850	954	-6.85	2.12	12	0.23	-719.00	2321.00	10920	20240126	-54.90	4580	20250203	7.53	5800	-15.09	20250106	4580	7.53	20250203	10150	-51.48	20240227	4580	7.53	20250203	1.42	N	348150	500	96 억	286834	N	N	N	N
131	20250206	151041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4935	100	2	2.07	217207280	44312	153.35	4800	4985	4785	6280	3385	4835	4901.77	1.48	1578	4938	4886	4823	4771	4708	4912	4797	97	1445	500	3380	5	1	19373850	956	-6.86	2.13	12	0.23	-719.00	2321.00	10920	20240126	-54.81	4580	20250203	7.75	5800	-14.91	20250106	4580	7.75	20250203	10150	-51.38	20240227	4580	7.75	20250203	1.42	N	348150	500	96 억	286834	N	N	N	N
132	20250206	141040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4900	65	2	1.34	166241925	33895	117.30	4800	4985	4785	6280	3385	4835	4904.61	1.48	4208	4938	4886	4823	4771	4708	4912	4797	97	1445	500	3380	5	1	19373850	949	-6.82	2.11	12	0.17	-719.00	2321.00	10920	20240126	-55.13	4580	20250203	6.99	5800	-15.52	20250106	4580	6.99	20250203	10150	-51.72	20240227	4580	6.99	20250203	1.42	N	348150	500	96 억	286834	N	N	N	N
133	20250206	131037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4900	65	2	1.34	158875735	32392	112.10	4800	4985	4785	6280	3385	4835	4904.78	1.48	4093	4938	4886	4823	4771	4708	4912	4797	97	1445	500	3380	5	1	19373850	949	-6.82	2.11	12	0.17	-719.00	2321.00	10920	20240126	-55.13	4580	20250203	6.99	5800	-15.52	20250106	4580	6.99	20250203	10150	-51.72	20240227	4580	6.99	20250203	1.42	N	348150	500	96 억	286834	N	N	N	N
134	20250206	121034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4940	105	2	2.17	128642855	26221	90.74	4800	4985	4785	6280	3385	4835	4906.10	1.48	2737	4938	4886	4823	4771	4708	4912	4797	97	1445	500	3380	5	1	19373850	957	-6.87	2.13	12	0.14	-719.00	2321.00	10920	20240126	-54.76	4580	20250203	7.86	5800	-14.83	20250106	4580	7.86	20250203	10150	-51.33	20240227	4580	7.86	20250203	1.42	N	348150	500	96 억	286834	N	N	N	N
135	20250206	111029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4910	75	2	1.55	121902465	24857	86.02	4800	4985	4785	6280	3385	4835	4904.15	1.48	2868	4938	4886	4823	4771	4708	4912	4797	97	1445	500	3380	5	1	19373850	951	-6.83	2.12	12	0.13	-719.00	2321.00	10920	20240126	-55.04	4580	20250203	7.21	5800	-15.34	20250106	4580	7.21	20250203	10150	-51.63	20240227	4580	7.21	20250203	1.42	N	348150	500	96 억	286834	N	N	N	N
136	20250206	101030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4910	75	2	1.55	56863975	11673	40.40	4800	4910	4785	6280	3385	4835	4871.41	1.48	3161	4938	4886	4823	4771	4708	4912	4797	97	1445	500	3380	5	1	19373850	951	-6.83	2.12	12	0.06	-719.00	2321.00	10920	20240126	-55.04	4580	20250203	7.21	5800	-15.34	20250106	4580	7.21	20250203	10150	-51.63	20240227	4580	7.21	20250203	1.42	N	348150	500	96 억	286834	N	N	N	N
137	20250206	091042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	35	2	0.72	9295240	1934	6.69	4800	4880	4785	6280	3385	4835	4806.23	1.48	1225	4938	4886	4823	4771	4708	4912	4797	97	1445	500	3380	5	1	19373850	944	-6.77	2.10	12	0.01	-719.00	2321.00	10920	20240126	-55.40	4580	20250203	6.33	5800	-16.03	20250106	4580	6.33	20250203	10150	-52.02	20240227	4580	6.33	20250203	1.42	N	348150	500	96 억	286834	N	N	N	N
138	20250205	161025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4835	35	2	0.73	138910940	28850	62.33	4785	4875	4760	6240	3360	4800	4814.94	1.46	4203	4926	4862	4751	4687	4576	4895	4720	97	1440	500	3360	5	1	19373850	937	-6.72	2.08	12	0.15	-719.00	2321.00	10920	20240126	-55.72	4580	20250203	5.57	5800	-16.64	20250106	4580	5.57	20250203	10150	-52.36	20240227	4580	5.57	20250203	1.38	N	348150	500	96 억	282081	N	N	N	N
139	20250205	151029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4840	40	2	0.83	136752295	28404	61.37	4785	4875	4760	6240	3360	4800	4814.54	1.46	4120	4926	4862	4751	4687	4576	4895	4720	97	1440	500	3360	5	1	19373850	938	-6.73	2.09	12	0.15	-719.00	2321.00	10920	20240126	-55.68	4580	20250203	5.68	5800	-16.55	20250106	4580	5.68	20250203	10150	-52.32	20240227	4580	5.68	20250203	1.38	N	348150	500	96 억	282081	N	N	N	N
140	20250205	141029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4840	40	2	0.83	122866890	25531	55.16	4785	4875	4760	6240	3360	4800	4812.46	1.46	4411	4926	4862	4751	4687	4576	4895	4720	97	1440	500	3360	5	1	19373850	938	-6.73	2.09	12	0.13	-719.00	2321.00	10920	20240126	-55.68	4580	20250203	5.68	5800	-16.55	20250106	4580	5.68	20250203	10150	-52.32	20240227	4580	5.68	20250203	1.38	N	348150	500	96 억	282081	N	N	N	N
141	20250205	131025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	50	2	1.04	117414730	24405	52.73	4785	4875	4760	6240	3360	4800	4811.09	1.46	4249	4926	4862	4751	4687	4576	4895	4720	97	1440	500	3360	5	1	19373850	940	-6.75	2.09	12	0.13	-719.00	2321.00	10920	20240126	-55.59	4580	20250203	5.90	5800	-16.38	20250106	4580	5.90	20250203	10150	-52.22	20240227	4580	5.90	20250203	1.38	N	348150	500	96 억	282081	N	N	N	N
142	20250205	121031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4810	10	2	0.21	84952425	17695	38.23	4785	4875	4760	6240	3360	4800	4800.93	1.46	-1678	4926	4862	4751	4687	4576	4895	4720	97	1440	500	3360	5	1	19373850	932	-6.69	2.07	12	0.09	-719.00	2321.00	10920	20240126	-55.95	4580	20250203	5.02	5800	-17.07	20250106	4580	5.02	20250203	10150	-52.61	20240227	4580	5.02	20250203	1.38	N	348150	500	96 억	282081	N	N	N	N
143	20250205	111024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4800	0	3	0.00	49901370	10391	22.45	4785	4875	4760	6240	3360	4800	4802.36	1.46	-3078	4926	4862	4751	4687	4576	4895	4720	97	1440	500	3360	5	1	19373850	930	-6.68	2.07	12	0.05	-719.00	2321.00	10920	20240126	-56.04	4580	20250203	4.80	5800	-17.24	20250106	4580	4.80	20250203	10150	-52.71	20240227	4580	4.80	20250203	1.38	N	348150	500	96 억	282081	N	N	N	N
144	20250205	101035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4770	-30	5	-0.62	37539745	7800	16.85	4785	4875	4765	6240	3360	4800	4812.79	1.46	-2910	4926	4862	4751	4687	4576	4895	4720	97	1440	500	3360	5	1	19373850	924	-6.63	2.06	12	0.04	-719.00	2321.00	10920	20240126	-56.32	4580	20250203	4.15	5800	-17.76	20250106	4580	4.15	20250203	10150	-53.00	20240227	4580	4.15	20250203	1.38	N	348150	500	96 억	282081	N	N	N	N
145	20250205	091044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	50	2	1.04	5223670	1082	2.34	4785	4850	4785	6240	3360	4800	4827.79	1.46	292	4926	4862	4751	4687	4576	4895	4720	97	1440	500	3360	5	1	19373850	940	-6.75	2.09	12	0.01	-719.00	2321.00	10920	20240126	-55.59	4580	20250203	5.90	5800	-16.38	20250106	4580	5.90	20250203	10150	-52.22	20240227	4580	5.90	20250203	1.38	N	348150	500	96 억	282081	N	N	N	N
146	20250204	161004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4800	110	2	2.35	220448375	46206	39.70	4655	4815	4640	6090	3285	4690	4770.98	1.37	17986	4990	4840	4710	4560	4430	4775	4495	97	1400	500	3280	5	1	19373850	930	-6.68	2.07	12	0.24	-719.00	2321.00	10920	20240126	-56.04	4580	20250203	4.80	5800	-17.24	20250106	4580	4.80	20250203	10150	-52.71	20240227	4580	4.80	20250203	1.38	N	348150	500	96 억	264509	N	N	N	N
147	20250204	151017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4795	105	2	2.24	215241950	45121	38.77	4655	4815	4640	6090	3285	4690	4770.33	1.37	17374	4990	4840	4710	4560	4430	4775	4495	97	1400	500	3280	5	1	19373850	929	-6.67	2.07	12	0.23	-719.00	2321.00	10920	20240126	-56.09	4580	20250203	4.69	5800	-17.33	20250106	4580	4.69	20250203	10150	-52.76	20240227	4580	4.69	20250203	1.38	N	348150	500	96 억	264509	N	N	N	N
148	20250204	141015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4785	95	2	2.03	195060075	40900	35.15	4655	4815	4640	6090	3285	4690	4769.19	1.37	16525	4990	4840	4710	4560	4430	4775	4495	97	1400	500	3280	5	1	19373850	927	-6.66	2.06	12	0.21	-719.00	2321.00	10920	20240126	-56.18	4580	20250203	4.48	5800	-17.50	20250106	4580	4.48	20250203	10150	-52.86	20240227	4580	4.48	20250203	1.38	N	348150	500	96 억	264509	N	N	N	N
149	20250204	131019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4780	90	2	1.92	175252000	36778	31.60	4655	4815	4640	6090	3285	4690	4765.13	1.37	16746	4990	4840	4710	4560	4430	4775	4495	97	1400	500	3280	5	1	19373850	926	-6.65	2.06	12	0.19	-719.00	2321.00	10920	20240126	-56.23	4580	20250203	4.37	5800	-17.59	20250106	4580	4.37	20250203	10150	-52.91	20240227	4580	4.37	20250203	1.38	N	348150	500	96 억	264509	N	N	N	N
150	20250204	121030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4790	100	2	2.13	135496270	28500	24.49	4655	4805	4640	6090	3285	4690	4754.26	1.37	12658	4990	4840	4710	4560	4430	4775	4495	97	1400	500	3280	5	1	19373850	928	-6.66	2.06	12	0.15	-719.00	2321.00	10920	20240126	-56.14	4580	20250203	4.59	5800	-17.41	20250106	4580	4.59	20250203	10150	-52.81	20240227	4580	4.59	20250203	1.38	N	348150	500	96 억	264509	N	N	N	N
151	20250204	111009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4760	70	2	1.49	101352920	21352	18.35	4655	4805	4640	6090	3285	4690	4746.76	1.37	8410	4990	4840	4710	4560	4430	4775	4495	97	1400	500	3280	5	1	19373850	922	-6.62	2.05	12	0.11	-719.00	2321.00	10920	20240126	-56.41	4580	20250203	3.93	5800	-17.93	20250106	4580	3.93	20250203	10150	-53.10	20240227	4580	3.93	20250203	1.38	N	348150	500	96 억	264509	N	N	N	N
152	20250204	101013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4765	75	2	1.60	73619190	15544	13.36	4655	4805	4640	6090	3285	4690	4736.18	1.37	7851	4990	4840	4710	4560	4430	4775	4495	97	1400	500	3280	5	1	19373850	923	-6.63	2.05	12	0.08	-719.00	2321.00	10920	20240126	-56.36	4580	20250203	4.04	5800	-17.84	20250106	4580	4.04	20250203	10150	-53.05	20240227	4580	4.04	20250203	1.38	N	348150	500	96 억	264509	N	N	N	N
153	20250204	091014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	40	2	0.85	30343475	6456	5.55	4655	4770	4640	6090	3285	4690	4700.04	1.37	1823	4990	4840	4710	4560	4430	4775	4495	97	1400	500	3280	5	1	19373850	916	-6.58	2.04	12	0.03	-719.00	2321.00	10920	20240126	-56.68	4580	20250203	3.28	5800	-18.45	20250106	4580	3.28	20250203	10150	-53.40	20240227	4580	3.28	20250203	1.38	N	348150	500	96 억	264509	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History