KissMeData/045100/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160528	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16660	-230	5	-1.36	788680370	47585	162.57	16650	16790	16420	21950	11830	16890	16573.87	14.55	-384	17270	17080	16940	16750	16610	17010	16680	90	5060	500	12490	10	1	18000000	2999	3.88	0.55	12	0.26	4298.00	30401.00	22400	20240417	-25.62	15380	20241209	8.32	17540	-5.02	20250220	15710	6.05	20250203	22400	-25.62	20240417	15380	8.32	20241209	1.73	N	045100	500	90 억	2618995	N	N	25	N	N
3	20250228	150531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16610	-280	5	-1.66	743727980	44882	153.33	16650	16790	16420	21950	11830	16890	16570.74	14.55	930	17270	17080	16940	16750	16610	17010	16680	90	5060	500	12490	10	1	18000000	2990	3.86	0.55	12	0.25	4298.00	30401.00	22400	20240417	-25.85	15380	20241209	8.00	17540	-5.30	20250220	15710	5.73	20250203	22400	-25.85	20240417	15380	8.00	20241209	1.73	N	045100	500	90 억	2618995	N	N	6	N	N
4	20250228	140532	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16610	-280	5	-1.66	639638150	38605	131.89	16650	16790	16420	21950	11830	16890	16568.79	14.55	4297	17270	17080	16940	16750	16610	17010	16680	90	5060	500	12490	10	1	18000000	2990	3.86	0.55	12	0.21	4298.00	30401.00	22400	20240417	-25.85	15380	20241209	8.00	17540	-5.30	20250220	15710	5.73	20250203	22400	-25.85	20240417	15380	8.00	20241209	1.73	N	045100	500	90 억	2618995	N	N	6	N	N
5	20250228	130530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16420	-470	5	-2.78	448134380	27098	92.58	16650	16650	16420	21950	11830	16890	16537.54	14.55	3163	17270	17080	16940	16750	16610	17010	16680	90	5060	500	12490	10	1	18000000	2956	3.82	0.54	12	0.15	4298.00	30401.00	22400	20240417	-26.70	15380	20241209	6.76	17540	-6.39	20250220	15710	4.52	20250203	22400	-26.70	20240417	15380	6.76	20241209	1.73	N	045100	500	90 억	2618995	N	N	6	N	N
6	20250228	120527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16470	-420	5	-2.49	370680520	22388	76.49	16650	16650	16470	21950	11830	16890	16557.11	14.55	3446	17270	17080	16940	16750	16610	17010	16680	90	5060	500	12490	10	1	18000000	2965	3.83	0.54	12	0.12	4298.00	30401.00	22400	20240417	-26.47	15380	20241209	7.09	17540	-6.10	20250220	15710	4.84	20250203	22400	-26.47	20240417	15380	7.09	20241209	1.73	N	045100	500	90 억	2618995	N	N	6	N	N
7	20250228	110528	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16590	-300	5	-1.78	216746960	13082	44.69	16650	16650	16500	21950	11830	16890	16568.34	14.55	531	17270	17080	16940	16750	16610	17010	16680	90	5060	500	12490	10	1	18000000	2986	3.86	0.55	12	0.07	4298.00	30401.00	22400	20240417	-25.94	15380	20241209	7.87	17540	-5.42	20250220	15710	5.60	20250203	22400	-25.94	20240417	15380	7.87	20241209	1.73	N	045100	500	90 억	2618995	N	N	6	N	N
8	20250228	100527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16600	-290	5	-1.72	158429310	9566	32.68	16650	16650	16500	21950	11830	16890	16561.71	14.55	-3	17270	17080	16940	16750	16610	17010	16680	90	5060	500	12490	10	1	18000000	2988	3.86	0.55	12	0.05	4298.00	30401.00	22400	20240417	-25.89	15380	20241209	7.93	17540	-5.36	20250220	15710	5.67	20250203	22400	-25.89	20240417	15380	7.93	20241209	1.73	N	045100	500	90 억	2618995	N	N	6	N	N
9	20250228	090530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16620	-270	5	-1.60	46609070	2811	9.60	16650	16650	16500	21950	11830	16890	16580.96	14.55	-478	17270	17080	16940	16750	16610	17010	16680	90	5060	500	12490	10	1	18000000	2992	3.87	0.55	12	0.02	4298.00	30401.00	22400	20240417	-25.80	15380	20241209	8.06	17540	-5.25	20250220	15710	5.79	20250203	22400	-25.80	20240417	15380	8.06	20241209	1.73	N	045100	500	90 억	2618995	N	N	6	N	N
10	20250227	160525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16890	-50	5	-0.30	495046830	29226	84.89	16940	17130	16800	22000	11860	16940	16939.09	14.56	-2051	17246	17092	16866	16712	16486	17170	16790	90	5060	500	12530	10	1	18000000	3040	3.93	0.56	12	0.16	4298.00	30401.00	22400	20240417	-24.60	15380	20241209	9.82	17540	-3.71	20250220	15710	7.51	20250203	22400	-24.60	20240417	15380	9.82	20241209	1.72	N	045100	500	90 억	2621003	N	N	6	N	N
11	20250227	150523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16850	-90	5	-0.53	449555850	26525	77.05	16940	17130	16800	22000	11860	16940	16948.38	14.56	-1381	17246	17092	16866	16712	16486	17170	16790	90	5060	500	12530	10	1	18000000	3033	3.92	0.55	12	0.15	4298.00	30401.00	22400	20240417	-24.78	15380	20241209	9.56	17540	-3.93	20250220	15710	7.26	20250203	22400	-24.78	20240417	15380	9.56	20241209	1.72	N	045100	500	90 억	2621003	N	N	59	N	N
12	20250227	140525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16850	-90	5	-0.53	392935300	23167	67.29	16940	17130	16800	22000	11860	16940	16960.99	14.56	-132	17246	17092	16866	16712	16486	17170	16790	90	5060	500	12530	10	1	18000000	3033	3.92	0.55	12	0.13	4298.00	30401.00	22400	20240417	-24.78	15380	20241209	9.56	17540	-3.93	20250220	15710	7.26	20250203	22400	-24.78	20240417	15380	9.56	20241209	1.72	N	045100	500	90 억	2621003	N	N	59	N	N
13	20250227	130524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16860	-80	5	-0.47	333971260	19677	57.16	16940	17130	16800	22000	11860	16940	16972.67	14.56	681	17246	17092	16866	16712	16486	17170	16790	90	5060	500	12530	10	1	18000000	3035	3.92	0.55	12	0.11	4298.00	30401.00	22400	20240417	-24.73	15380	20241209	9.62	17540	-3.88	20250220	15710	7.32	20250203	22400	-24.73	20240417	15380	9.62	20241209	1.72	N	045100	500	90 억	2621003	N	N	59	N	N
14	20250227	120523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16880	-60	5	-0.35	324241550	19100	55.48	16940	17130	16800	22000	11860	16940	16976.00	14.56	690	17246	17092	16866	16712	16486	17170	16790	90	5060	500	12530	10	1	18000000	3038	3.93	0.56	12	0.11	4298.00	30401.00	22400	20240417	-24.64	15380	20241209	9.75	17540	-3.76	20250220	15710	7.45	20250203	22400	-24.64	20240417	15380	9.75	20241209	1.72	N	045100	500	90 억	2621003	N	N	59	N	N
15	20250227	110528	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16930	-10	5	-0.06	272304070	16020	46.53	16940	17130	16800	22000	11860	16940	16997.76	14.56	-9	17246	17092	16866	16712	16486	17170	16790	90	5060	500	12530	10	1	18000000	3047	3.94	0.56	12	0.09	4298.00	30401.00	22400	20240417	-24.42	15380	20241209	10.08	17540	-3.48	20250220	15710	7.77	20250203	22400	-24.42	20240417	15380	10.08	20241209	1.72	N	045100	500	90 억	2621003	N	N	59	N	N
16	20250227	100542	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17010	70	2	0.41	219066570	12878	37.41	16940	17130	16800	22000	11860	16940	17010.92	14.56	1357	17246	17092	16866	16712	16486	17170	16790	90	5060	500	12530	10	1	18000000	3062	3.96	0.56	12	0.07	4298.00	30401.00	22400	20240417	-24.06	15380	20241209	10.60	17540	-3.02	20250220	15710	8.27	20250203	22400	-24.06	20240417	15380	10.60	20241209	1.72	N	045100	500	90 억	2621003	N	N	59	N	N
17	20250227	090540	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16890	-50	5	-0.30	14204180	843	2.45	16940	16940	16800	22000	11860	16940	16849.56	14.56	-57	17246	17092	16866	16712	16486	17170	16790	90	5060	500	12530	10	1	18000000	3040	3.93	0.56	12	0.00	4298.00	30401.00	22400	20240417	-24.60	15380	20241209	9.82	17540	-3.71	20250220	15710	7.51	20250203	22400	-24.60	20240417	15380	9.82	20241209	1.72	N	045100	500	90 억	2621003	N	N	59	N	N
18	20250226	160524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16940	120	2	0.71	578708810	34377	94.36	16780	17020	16640	21850	11780	16820	16833.88	14.51	11128	17280	17050	16920	16690	16560	16985	16625	90	5030	500	12440	10	1	18000000	3049	3.94	0.56	12	0.19	4298.00	30401.00	22400	20240417	-24.38	15380	20241209	10.14	17540	-3.42	20250220	15710	7.83	20250203	22400	-24.38	20240417	15380	10.14	20241209	1.72	N	045100	500	90 억	2612192	N	N	59	N	N
19	20250226	150526	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16990	170	2	1.01	477803460	28412	77.99	16780	17020	16640	21850	11780	16820	16816.96	14.51	8187	17280	17050	16920	16690	16560	16985	16625	90	5030	500	12440	10	1	18000000	3058	3.95	0.56	12	0.16	4298.00	30401.00	22400	20240417	-24.15	15380	20241209	10.47	17540	-3.14	20250220	15710	8.15	20250203	22400	-24.15	20240417	15380	10.47	20241209	1.72	N	045100	500	90 억	2612192	N	N	120	N	N
20	20250226	140525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16880	60	2	0.36	377407020	22480	61.71	16780	16950	16640	21850	11780	16820	16788.57	14.51	6949	17280	17050	16920	16690	16560	16985	16625	90	5030	500	12440	10	1	18000000	3038	3.93	0.56	12	0.12	4298.00	30401.00	22400	20240417	-24.64	15380	20241209	9.75	17540	-3.76	20250220	15710	7.45	20250203	22400	-24.64	20240417	15380	9.75	20241209	1.72	N	045100	500	90 억	2612192	N	N	120	N	N
21	20250226	130523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16830	10	2	0.06	302141060	18026	49.48	16780	16850	16640	21850	11780	16820	16761.40	14.51	6135	17280	17050	16920	16690	16560	16985	16625	90	5030	500	12440	10	1	18000000	3029	3.92	0.55	12	0.10	4298.00	30401.00	22400	20240417	-24.87	15380	20241209	9.43	17540	-4.05	20250220	15710	7.13	20250203	22400	-24.87	20240417	15380	9.43	20241209	1.72	N	045100	500	90 억	2612192	N	N	120	N	N
22	20250226	120524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16820	0	3	0.00	257766570	15384	42.23	16780	16850	16640	21850	11780	16820	16755.50	14.51	5692	17280	17050	16920	16690	16560	16985	16625	90	5030	500	12440	10	1	18000000	3028	3.91	0.55	12	0.09	4298.00	30401.00	22400	20240417	-24.91	15380	20241209	9.36	17540	-4.10	20250220	15710	7.07	20250203	22400	-24.91	20240417	15380	9.36	20241209	1.72	N	045100	500	90 억	2612192	N	N	120	N	N
23	20250226	110523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16820	0	3	0.00	210203650	12550	34.45	16780	16840	16640	21850	11780	16820	16749.29	14.51	4894	17280	17050	16920	16690	16560	16985	16625	90	5030	500	12440	10	1	18000000	3028	3.91	0.55	12	0.07	4298.00	30401.00	22400	20240417	-24.91	15380	20241209	9.36	17540	-4.10	20250220	15710	7.07	20250203	22400	-24.91	20240417	15380	9.36	20241209	1.72	N	045100	500	90 억	2612192	N	N	120	N	N
24	20250226	100523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16780	-40	5	-0.24	114696350	6853	18.81	16780	16840	16640	21850	11780	16820	16736.66	14.51	2727	17280	17050	16920	16690	16560	16985	16625	90	5030	500	12440	10	1	18000000	3020	3.90	0.55	12	0.04	4298.00	30401.00	22400	20240417	-25.09	15380	20241209	9.10	17540	-4.33	20250220	15710	6.81	20250203	22400	-25.09	20240417	15380	9.10	20241209	1.72	N	045100	500	90 억	2612192	N	N	120	N	N
25	20250226	090527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16750	-70	5	-0.42	21790690	1306	3.58	16780	16820	16640	21850	11780	16820	16685.06	14.51	116	17280	17050	16920	16690	16560	16985	16625	90	5030	500	12440	10	1	18000000	3015	3.90	0.55	12	0.01	4298.00	30401.00	22400	20240417	-25.22	15380	20241209	8.91	17540	-4.50	20250220	15710	6.62	20250203	22400	-25.22	20240417	15380	8.91	20241209	1.72	N	045100	500	90 억	2612192	N	N	120	N	N
26	20250225	160520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16820	-330	5	-1.92	612499370	36220	117.62	17150	17150	16790	22250	12010	17150	16911.30	14.54	-5719	17403	17276	17173	17046	16943	17225	16995	90	5100	500	12690	10	1	18000000	3028	3.91	0.55	12	0.20	4298.00	30401.00	22400	20240417	-24.91	15380	20241209	9.36	17540	-4.10	20250220	15710	7.07	20250203	22400	-24.91	20240417	15380	9.36	20241209	1.73	N	045100	500	90 억	2617060	N	N	120	N	N
27	20250225	150522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16800	-350	5	-2.04	552304190	32639	105.99	17150	17150	16800	22250	12010	17150	16921.60	14.54	-5183	17403	17276	17173	17046	16943	17225	16995	90	5100	500	12690	10	1	18000000	3024	3.91	0.55	12	0.18	4298.00	30401.00	22400	20240417	-25.00	15380	20241209	9.23	17540	-4.22	20250220	15710	6.94	20250203	22400	-25.00	20240417	15380	9.23	20241209	1.73	N	045100	500	90 억	2617060	N	N	0	N	N
28	20250225	140521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16900	-250	5	-1.46	390102830	23004	74.70	17150	17150	16890	22250	12010	17150	16958.04	14.54	-2676	17403	17276	17173	17046	16943	17225	16995	90	5100	500	12690	10	1	18000000	3042	3.93	0.56	12	0.13	4298.00	30401.00	22400	20240417	-24.55	15380	20241209	9.88	17540	-3.65	20250220	15710	7.57	20250203	22400	-24.55	20240417	15380	9.88	20241209	1.73	N	045100	500	90 억	2617060	N	N	0	N	N
29	20250225	130522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16910	-240	5	-1.40	334603010	19722	64.04	17150	17150	16900	22250	12010	17150	16965.98	14.54	-2160	17403	17276	17173	17046	16943	17225	16995	90	5100	500	12690	10	1	18000000	3044	3.93	0.56	12	0.11	4298.00	30401.00	22400	20240417	-24.51	15380	20241209	9.95	17540	-3.59	20250220	15710	7.64	20250203	22400	-24.51	20240417	15380	9.95	20241209	1.73	N	045100	500	90 억	2617060	N	N	0	N	N
30	20250225	120519	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16970	-180	5	-1.05	243065180	14313	46.48	17150	17150	16900	22250	12010	17150	16982.13	14.54	-2193	17403	17276	17173	17046	16943	17225	16995	90	5100	500	12690	10	1	18000000	3055	3.95	0.56	12	0.08	4298.00	30401.00	22400	20240417	-24.24	15380	20241209	10.34	17540	-3.25	20250220	15710	8.02	20250203	22400	-24.24	20240417	15380	10.34	20241209	1.73	N	045100	500	90 억	2617060	N	N	0	N	N
31	20250225	110520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17010	-140	5	-0.82	182200470	10729	34.84	17150	17150	16900	22250	12010	17150	16982.06	14.54	-802	17403	17276	17173	17046	16943	17225	16995	90	5100	500	12690	10	1	18000000	3062	3.96	0.56	12	0.06	4298.00	30401.00	22400	20240417	-24.06	15380	20241209	10.60	17540	-3.02	20250220	15710	8.27	20250203	22400	-24.06	20240417	15380	10.60	20241209	1.73	N	045100	500	90 억	2617060	N	N	0	N	N
32	20250225	100519	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17000	-150	5	-0.87	104556940	6162	20.01	17150	17150	16900	22250	12010	17150	16968.02	14.54	-224	17403	17276	17173	17046	16943	17225	16995	90	5100	500	12690	10	1	18000000	3060	3.96	0.56	12	0.03	4298.00	30401.00	22400	20240417	-24.11	15380	20241209	10.53	17540	-3.08	20250220	15710	8.21	20250203	22400	-24.11	20240417	15380	10.53	20241209	1.73	N	045100	500	90 억	2617060	N	N	0	N	N
33	20250225	090523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17000	-150	5	-0.87	11821400	694	2.25	17150	17150	16990	22250	12010	17150	17033.72	14.54	-634	17403	17276	17173	17046	16943	17225	16995	90	5100	500	12690	10	1	18000000	3060	3.96	0.56	12	0.00	4298.00	30401.00	22400	20240417	-24.11	15380	20241209	10.53	17540	-3.08	20250220	15710	8.21	20250203	22400	-24.11	20240417	15380	10.53	20241209	1.73	N	045100	500	90 억	2617060	N	N	0	N	N
34	20250224	160518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17150	-200	5	-1.15	527575750	30772	89.37	17300	17300	17070	22550	12150	17350	17144.67	14.50	8423	17610	17480	17240	17110	16870	17545	17175	90	5200	500	12830	10	1	18000000	3087	3.99	0.56	12	0.17	4298.00	30401.00	22400	20240417	-23.44	15380	20241209	11.51	17540	-2.22	20250220	15710	9.17	20250203	22400	-23.44	20240417	15380	11.51	20241209	1.77	N	045100	500	90 억	2609680	N	N	49	N	N
35	20250224	150517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17200	-150	5	-0.86	510660530	29787	86.50	17300	17300	17070	22550	12150	17350	17143.74	14.50	8563	17610	17480	17240	17110	16870	17545	17175	90	5200	500	12830	10	1	18000000	3096	4.00	0.57	12	0.17	4298.00	30401.00	22400	20240417	-23.21	15380	20241209	11.83	17540	-1.94	20250220	15710	9.48	20250203	22400	-23.21	20240417	15380	11.83	20241209	1.77	N	045100	500	90 억	2609680	N	N	49	N	N
36	20250224	140516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17180	-170	5	-0.98	485642350	28332	82.28	17300	17300	17070	22550	12150	17350	17141.12	14.50	8549	17610	17480	17240	17110	16870	17545	17175	90	5200	500	12830	10	1	18000000	3092	4.00	0.57	12	0.16	4298.00	30401.00	22400	20240417	-23.30	15380	20241209	11.70	17540	-2.05	20250220	15710	9.36	20250203	22400	-23.30	20240417	15380	11.70	20241209	1.77	N	045100	500	90 억	2609680	N	N	49	N	N
37	20250224	130518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17230	-120	5	-0.69	434595710	25357	73.64	17300	17300	17070	22550	12150	17350	17139.08	14.50	7259	17610	17480	17240	17110	16870	17545	17175	90	5200	500	12830	10	1	18000000	3101	4.01	0.57	12	0.14	4298.00	30401.00	22400	20240417	-23.08	15380	20241209	12.03	17540	-1.77	20250220	15710	9.68	20250203	22400	-23.08	20240417	15380	12.03	20241209	1.77	N	045100	500	90 억	2609680	N	N	49	N	N
38	20250224	120516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17250	-100	5	-0.58	385127270	22477	65.28	17300	17300	17070	22550	12150	17350	17134.28	14.50	5365	17610	17480	17240	17110	16870	17545	17175	90	5200	500	12830	10	1	18000000	3105	4.01	0.57	12	0.12	4298.00	30401.00	22400	20240417	-22.99	15380	20241209	12.16	17540	-1.65	20250220	15710	9.80	20250203	22400	-22.99	20240417	15380	12.16	20241209	1.77	N	045100	500	90 억	2609680	N	N	49	N	N
39	20250224	110515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17130	-220	5	-1.27	324813150	18964	55.07	17300	17300	17070	22550	12150	17350	17127.88	14.50	3094	17610	17480	17240	17110	16870	17545	17175	90	5200	500	12830	10	1	18000000	3083	3.99	0.56	12	0.11	4298.00	30401.00	22400	20240417	-23.53	15380	20241209	11.38	17540	-2.34	20250220	15710	9.04	20250203	22400	-23.53	20240417	15380	11.38	20241209	1.77	N	045100	500	90 억	2609680	N	N	49	N	N
40	20250224	100514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17140	-210	5	-1.21	259527200	15152	44.00	17300	17300	17070	22550	12150	17350	17128.25	14.50	2306	17610	17480	17240	17110	16870	17545	17175	90	5200	500	12830	10	1	18000000	3085	3.99	0.56	12	0.08	4298.00	30401.00	22400	20240417	-23.48	15380	20241209	11.44	17540	-2.28	20250220	15710	9.10	20250203	22400	-23.48	20240417	15380	11.44	20241209	1.77	N	045100	500	90 억	2609680	N	N	49	N	N
41	20250224	090518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17280	-70	5	-0.40	16818000	979	2.84	17300	17300	17090	22550	12150	17350	17178.75	14.50	3	17610	17480	17240	17110	16870	17545	17175	90	5200	500	12830	10	1	18000000	3110	4.02	0.57	12	0.01	4298.00	30401.00	22400	20240417	-22.86	15380	20241209	12.35	17540	-1.48	20250220	15710	9.99	20250203	22400	-22.86	20240417	15380	12.35	20241209	1.77	N	045100	500	90 억	2609680	N	N	49	N	N
42	20250221	160514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17350	0	3	0.00	590537600	34346	42.11	17310	17370	17000	22550	12150	17350	17192.57	14.56	-10654	17636	17492	17396	17252	17156	17445	17205	90	5200	500	12830	10	1	18000000	3123	4.04	0.57	12	0.19	4298.00	30401.00	22400	20240417	-22.54	15380	20241209	12.81	17540	-1.08	20250220	15710	10.44	20250203	22400	-22.54	20240417	15380	12.81	20241209	1.80	N	045100	500	90 억	2620212	N	N	49	N	N
43	20250221	150516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17340	-10	5	-0.06	572600210	33312	40.84	17310	17370	17000	22550	12150	17350	17189.00	14.56	-10252	17636	17492	17396	17252	17156	17445	17205	90	5200	500	12830	10	1	18000000	3121	4.03	0.57	12	0.19	4298.00	30401.00	22400	20240417	-22.59	15380	20241209	12.74	17540	-1.14	20250220	15710	10.38	20250203	22400	-22.59	20240417	15380	12.74	20241209	1.80	N	045100	500	90 억	2620212	N	N	32	N	N
44	20250221	140515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17310	-40	5	-0.23	519518000	30248	37.09	17310	17360	17000	22550	12150	17350	17175.28	14.56	-9047	17636	17492	17396	17252	17156	17445	17205	90	5200	500	12830	10	1	18000000	3116	4.03	0.57	12	0.17	4298.00	30401.00	22400	20240417	-22.72	15380	20241209	12.55	17540	-1.31	20250220	15710	10.18	20250203	22400	-22.72	20240417	15380	12.55	20241209	1.80	N	045100	500	90 억	2620212	N	N	32	N	N
45	20250221	130515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17320	-30	5	-0.17	450102340	26239	32.17	17310	17340	17000	22550	12150	17350	17153.94	14.56	-5499	17636	17492	17396	17252	17156	17445	17205	90	5200	500	12830	10	1	18000000	3118	4.03	0.57	12	0.15	4298.00	30401.00	22400	20240417	-22.68	15380	20241209	12.61	17540	-1.25	20250220	15710	10.25	20250203	22400	-22.68	20240417	15380	12.61	20241209	1.80	N	045100	500	90 억	2620212	N	N	32	N	N
46	20250221	120515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17250	-100	5	-0.58	375575580	21929	26.89	17310	17310	17000	22550	12150	17350	17126.88	14.56	-3826	17636	17492	17396	17252	17156	17445	17205	90	5200	500	12830	10	1	18000000	3105	4.01	0.57	12	0.12	4298.00	30401.00	22400	20240417	-22.99	15380	20241209	12.16	17540	-1.65	20250220	15710	9.80	20250203	22400	-22.99	20240417	15380	12.16	20241209	1.80	N	045100	500	90 억	2620212	N	N	32	N	N
47	20250221	110513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17200	-150	5	-0.86	307893520	17992	22.06	17310	17310	17000	22550	12150	17350	17112.79	14.56	-1612	17636	17492	17396	17252	17156	17445	17205	90	5200	500	12830	10	1	18000000	3096	4.00	0.57	12	0.10	4298.00	30401.00	22400	20240417	-23.21	15380	20241209	11.83	17540	-1.94	20250220	15710	9.48	20250203	22400	-23.21	20240417	15380	11.83	20241209	1.80	N	045100	500	90 억	2620212	N	N	32	N	N
48	20250221	100514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17200	-150	5	-0.86	232140360	13571	16.64	17310	17310	17000	22550	12150	17350	17105.60	14.56	-1225	17636	17492	17396	17252	17156	17445	17205	90	5200	500	12830	10	1	18000000	3096	4.00	0.57	12	0.08	4298.00	30401.00	22400	20240417	-23.21	15380	20241209	11.83	17540	-1.94	20250220	15710	9.48	20250203	22400	-23.21	20240417	15380	11.83	20241209	1.80	N	045100	500	90 억	2620212	N	N	32	N	N
49	20250221	090515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17230	-120	5	-0.69	3507510	203	0.25	17310	17310	17230	22550	12150	17350	17278.02	14.56	-127	17636	17492	17396	17252	17156	17445	17205	90	5200	500	12830	10	1	18000000	3101	4.01	0.57	12	0.00	4298.00	30401.00	22400	20240417	-23.08	15380	20241209	12.03	17540	-1.77	20250220	15710	9.68	20250203	22400	-23.08	20240417	15380	12.03	20241209	1.80	N	045100	500	90 억	2620212	N	N	32	N	N
50	20250220	160512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17350	-40	5	-0.23	1421989580	81323	144.82	17500	17540	17300	22600	12180	17390	17485.72	14.37	33191	17676	17532	17316	17172	16956	17605	17245	90	5210	500	12860	10	1	18000000	3123	4.04	0.57	12	0.45	4298.00	30401.00	22400	20240417	-22.54	15380	20241209	12.81	17540	-1.08	20250220	15710	10.44	20250203	22400	-22.54	20240417	15380	12.81	20241209	1.81	N	045100	500	90 억	2586655	N	N	32	N	N
51	20250220	150513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17370	-20	5	-0.12	1391168230	79544	141.65	17500	17540	17330	22600	12180	17390	17489.29	14.37	33283	17676	17532	17316	17172	16956	17605	17245	90	5210	500	12860	10	1	18000000	3127	4.04	0.57	12	0.44	4298.00	30401.00	22400	20240417	-22.46	15380	20241209	12.94	17540	-0.97	20250220	15710	10.57	20250203	22400	-22.46	20240417	15380	12.94	20241209	1.81	N	045100	500	90 억	2586655	N	N	11	N	N
52	20250220	140514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17380	-10	5	-0.06	1320677020	75484	134.42	17500	17540	17350	22600	12180	17390	17496.12	14.37	32860	17676	17532	17316	17172	16956	17605	17245	90	5210	500	12860	10	1	18000000	3128	4.04	0.57	12	0.42	4298.00	30401.00	22400	20240417	-22.41	15380	20241209	13.00	17540	-0.91	20250220	15710	10.63	20250203	22400	-22.41	20240417	15380	13.00	20241209	1.81	N	045100	500	90 억	2586655	N	N	11	N	N
53	20250220	130511	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17500	110	2	0.63	1084818790	61982	110.37	17500	17540	17490	22600	12180	17390	17502.16	14.37	33472	17676	17532	17316	17172	16956	17605	17245	90	5210	500	12860	10	1	18000000	3150	4.07	0.58	12	0.34	4298.00	30401.00	22400	20240417	-21.88	15380	20241209	13.78	17540	-0.23	20250220	15710	11.39	20250203	22400	-21.88	20240417	15380	13.78	20241209	1.81	N	045100	500	90 억	2586655	N	N	11	N	N
54	20250220	120512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17500	110	2	0.63	954886880	54558	97.15	17500	17540	17490	22600	12180	17390	17502.23	14.37	27636	17676	17532	17316	17172	16956	17605	17245	90	5210	500	12860	10	1	18000000	3150	4.07	0.58	12	0.30	4298.00	30401.00	22400	20240417	-21.88	15380	20241209	13.78	17540	-0.23	20250220	15710	11.39	20250203	22400	-21.88	20240417	15380	13.78	20241209	1.81	N	045100	500	90 억	2586655	N	N	11	N	N
55	20250220	110512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17510	120	2	0.69	856829700	48956	87.18	17500	17540	17490	22600	12180	17390	17502.04	14.37	25311	17676	17532	17316	17172	16956	17605	17245	90	5210	500	12860	10	1	18000000	3152	4.07	0.58	12	0.27	4298.00	30401.00	22400	20240417	-21.83	15380	20241209	13.85	17540	-0.17	20250220	15710	11.46	20250203	22400	-21.83	20240417	15380	13.85	20241209	1.81	N	045100	500	90 억	2586655	N	N	11	N	N
56	20250220	100511	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17500	110	2	0.63	603175730	34462	61.37	17500	17540	17490	22600	12180	17390	17502.63	14.37	16481	17676	17532	17316	17172	16956	17605	17245	90	5210	500	12860	10	1	18000000	3150	4.07	0.58	12	0.19	4298.00	30401.00	22400	20240417	-21.88	15380	20241209	13.78	17540	-0.23	20250220	15710	11.39	20250203	22400	-21.88	20240417	15380	13.78	20241209	1.81	N	045100	500	90 억	2586655	N	N	11	N	N
57	20250220	090514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17520	130	2	0.75	139430990	7966	14.19	17500	17540	17490	22600	12180	17390	17503.26	14.37	2394	17676	17532	17316	17172	16956	17605	17245	90	5210	500	12860	10	1	18000000	3154	4.08	0.58	12	0.04	4298.00	30401.00	22400	20240417	-21.79	15380	20241209	13.91	17540	-0.11	20250220	15710	11.52	20250203	22400	-21.79	20240417	15380	13.91	20241209	1.81	N	045100	500	90 억	2586655	N	N	11	N	N
58	20250219	160510	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17390	290	2	1.70	973780420	56096	267.70	17200	17460	17100	22200	11970	17100	17359.17	14.35	3064	17300	17200	17100	17000	16900	17150	16950	90	5100	500	12650	10	1	18000000	3130	4.05	0.57	12	0.31	4298.00	30401.00	22400	20240417	-22.37	15380	20241209	13.07	17460	-0.40	20250219	15710	10.69	20250203	22400	-22.37	20240417	15380	13.07	20241209	1.79	N	045100	500	90 억	2583016	N	N	11	N	N
59	20250219	150512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17380	280	2	1.64	940325670	54169	258.50	17200	17460	17100	22200	11970	17100	17359.11	14.35	2605	17300	17200	17100	17000	16900	17150	16950	90	5100	500	12650	10	1	18000000	3128	4.04	0.57	12	0.30	4298.00	30401.00	22400	20240417	-22.41	15380	20241209	13.00	17460	-0.46	20250219	15710	10.63	20250203	22400	-22.41	20240417	15380	13.00	20241209	1.79	N	045100	500	90 억	2583016	N	N	0	N	N
60	20250219	140509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17380	280	2	1.64	865870390	49884	238.05	17200	17460	17100	22200	11970	17100	17357.68	14.35	2802	17300	17200	17100	17000	16900	17150	16950	90	5100	500	12650	10	1	18000000	3128	4.04	0.57	12	0.28	4298.00	30401.00	22400	20240417	-22.41	15380	20241209	13.00	17460	-0.46	20250219	15710	10.63	20250203	22400	-22.41	20240417	15380	13.00	20241209	1.79	N	045100	500	90 억	2583016	N	N	0	N	N
61	20250219	130510	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17340	240	2	1.40	798303340	45995	219.49	17200	17460	17100	22200	11970	17100	17356.31	14.35	3106	17300	17200	17100	17000	16900	17150	16950	90	5100	500	12650	10	1	18000000	3121	4.03	0.57	12	0.26	4298.00	30401.00	22400	20240417	-22.59	15380	20241209	12.74	17460	-0.69	20250219	15710	10.38	20250203	22400	-22.59	20240417	15380	12.74	20241209	1.79	N	045100	500	90 억	2583016	N	N	0	N	N
62	20250219	120509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17420	320	2	1.87	629606790	36308	173.27	17200	17450	17100	22200	11970	17100	17340.72	14.35	5222	17300	17200	17100	17000	16900	17150	16950	90	5100	500	12650	10	1	18000000	3136	4.05	0.57	12	0.20	4298.00	30401.00	22400	20240417	-22.23	15380	20241209	13.26	17450	-0.17	20250219	15710	10.88	20250203	22400	-22.23	20240417	15380	13.26	20241209	1.79	N	045100	500	90 억	2583016	N	N	0	N	N
63	20250219	110510	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17380	280	2	1.64	455003370	26278	125.40	17200	17400	17100	22200	11970	17100	17314.99	14.35	5358	17300	17200	17100	17000	16900	17150	16950	90	5100	500	12650	10	1	18000000	3128	4.04	0.57	12	0.15	4298.00	30401.00	22400	20240417	-22.41	15380	20241209	13.00	17400	-0.11	20250219	15710	10.63	20250203	22400	-22.41	20240417	15380	13.00	20241209	1.79	N	045100	500	90 억	2583016	N	N	0	N	N
64	20250219	100510	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17340	240	2	1.40	313382970	18118	86.46	17200	17380	17100	22200	11970	17100	17296.78	14.35	4169	17300	17200	17100	17000	16900	17150	16950	90	5100	500	12650	10	1	18000000	3121	4.03	0.57	12	0.10	4298.00	30401.00	22400	20240417	-22.59	15380	20241209	12.74	17380	-0.23	20250219	15710	10.38	20250203	22400	-22.59	20240417	15380	12.74	20241209	1.79	N	045100	500	90 억	2583016	N	N	0	N	N
65	20250219	090511	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17170	70	2	0.41	7284930	424	2.02	17200	17200	17100	22200	11970	17100	17181.44	14.35	-89	17300	17200	17100	17000	16900	17150	16950	90	5100	500	12650	10	1	18000000	3091	3.99	0.56	12	0.00	4298.00	30401.00	22400	20240417	-23.35	15380	20241209	11.64	17310	-0.81	20250106	15710	9.29	20250203	22400	-23.35	20240417	15380	11.64	20241209	1.79	N	045100	500	90 억	2583016	N	N	0	N	N
66	20250218	160509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17100	0	3	0.00	353804310	20696	86.70	17110	17200	17000	22200	11970	17100	17095.30	14.32	3935	17313	17206	17093	16986	16873	17150	16930	90	5100	500	12650	10	1	18000000	3078	3.98	0.56	12	0.11	4298.00	30401.00	22400	20240417	-23.66	15380	20241209	11.18	17310	-1.21	20250106	15710	8.85	20250203	22400	-23.66	20240417	15380	11.18	20241209	1.96	N	045100	500	90 억	2578310	N	N	89	N	N
67	20250218	150509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17090	-10	5	-0.06	327283210	19143	80.20	17110	17200	17000	22200	11970	17100	17096.76	14.32	4028	17313	17206	17093	16986	16873	17150	16930	90	5100	500	12650	10	1	18000000	3076	3.98	0.56	12	0.11	4298.00	30401.00	22400	20240417	-23.71	15380	20241209	11.12	17310	-1.27	20250106	15710	8.78	20250203	22400	-23.71	20240417	15380	11.12	20241209	1.96	N	045100	500	90 억	2578310	N	N	89	N	N
68	20250218	140509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17110	10	2	0.06	278780350	16303	68.30	17110	17200	17000	22200	11970	17100	17099.94	14.32	3882	17313	17206	17093	16986	16873	17150	16930	90	5100	500	12650	10	1	18000000	3080	3.98	0.56	12	0.09	4298.00	30401.00	22400	20240417	-23.62	15380	20241209	11.25	17310	-1.16	20250106	15710	8.91	20250203	22400	-23.62	20240417	15380	11.25	20241209	1.96	N	045100	500	90 억	2578310	N	N	89	N	N
69	20250218	130508	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17130	30	2	0.18	238272600	13937	58.39	17110	17200	17000	22200	11970	17100	17096.41	14.32	2810	17313	17206	17093	16986	16873	17150	16930	90	5100	500	12650	10	1	18000000	3083	3.99	0.56	12	0.08	4298.00	30401.00	22400	20240417	-23.53	15380	20241209	11.38	17310	-1.04	20250106	15710	9.04	20250203	22400	-23.53	20240417	15380	11.38	20241209	1.96	N	045100	500	90 억	2578310	N	N	89	N	N
70	20250218	120509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17160	60	2	0.35	187359730	10964	45.93	17110	17200	17000	22200	11970	17100	17088.63	14.32	1587	17313	17206	17093	16986	16873	17150	16930	90	5100	500	12650	10	1	18000000	3089	3.99	0.56	12	0.06	4298.00	30401.00	22400	20240417	-23.39	15380	20241209	11.57	17310	-0.87	20250106	15710	9.23	20250203	22400	-23.39	20240417	15380	11.57	20241209	1.96	N	045100	500	90 억	2578310	N	N	89	N	N
71	20250218	110509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17070	-30	5	-0.18	139845080	8191	34.32	17110	17200	17000	22200	11970	17100	17073.02	14.32	1413	17313	17206	17093	16986	16873	17150	16930	90	5100	500	12650	10	1	18000000	3073	3.97	0.56	12	0.05	4298.00	30401.00	22400	20240417	-23.79	15380	20241209	10.99	17310	-1.39	20250106	15710	8.66	20250203	22400	-23.79	20240417	15380	10.99	20241209	1.96	N	045100	500	90 억	2578310	N	N	89	N	N
72	20250218	100508	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17080	-20	5	-0.12	68583710	4007	16.79	17110	17200	17030	22200	11970	17100	17115.97	14.32	-411	17313	17206	17093	16986	16873	17150	16930	90	5100	500	12650	10	1	18000000	3074	3.97	0.56	12	0.02	4298.00	30401.00	22400	20240417	-23.75	15380	20241209	11.05	17310	-1.33	20250106	15710	8.72	20250203	22400	-23.75	20240417	15380	11.05	20241209	1.96	N	045100	500	90 억	2578310	N	N	89	N	N
73	20250218	090509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17150	50	2	0.29	18108440	1055	4.42	17110	17200	17110	22200	11970	17100	17164.40	14.32	-832	17313	17206	17093	16986	16873	17150	16930	90	5100	500	12650	10	1	18000000	3087	3.99	0.56	12	0.01	4298.00	30401.00	22400	20240417	-23.44	15380	20241209	11.51	17310	-0.92	20250106	15710	9.17	20250203	22400	-23.44	20240417	15380	11.51	20241209	1.96	N	045100	500	90 억	2578310	N	N	89	N	N
74	20250217	160508	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17100	10	2	0.06	406941070	23837	30.17	17200	17200	16980	22200	11970	17090	17071.81	14.31	2472	17290	17190	17000	16900	16710	17240	16950	90	5110	500	12640	10	1	18000000	3078	3.98	0.56	12	0.13	4298.00	30401.00	22400	20240417	-23.66	15380	20241209	11.18	17310	-1.21	20250106	15710	8.85	20250203	22400	-23.66	20240417	15380	11.18	20241209	1.82	N	045100	500	90 억	2575431	N	N	89	N	N
75	20250217	150507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17080	-10	5	-0.06	391319060	22923	29.01	17200	17200	16980	22200	11970	17090	17071.01	14.31	2258	17290	17190	17000	16900	16710	17240	16950	90	5110	500	12640	10	1	18000000	3074	3.97	0.56	12	0.13	4298.00	30401.00	22400	20240417	-23.75	15380	20241209	11.05	17310	-1.33	20250106	15710	8.72	20250203	22400	-23.75	20240417	15380	11.05	20241209	1.82	N	045100	500	90 억	2575431	N	N	0	N	N
76	20250217	140508	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17100	10	2	0.06	350222200	20517	25.97	17200	17200	16980	22200	11970	17090	17069.84	14.31	2474	17290	17190	17000	16900	16710	17240	16950	90	5110	500	12640	10	1	18000000	3078	3.98	0.56	12	0.11	4298.00	30401.00	22400	20240417	-23.66	15380	20241209	11.18	17310	-1.21	20250106	15710	8.85	20250203	22400	-23.66	20240417	15380	11.18	20241209	1.82	N	045100	500	90 억	2575431	N	N	0	N	N
77	20250217	130509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17010	-80	5	-0.47	308634380	18079	22.88	17200	17200	16980	22200	11970	17090	17071.42	14.31	1574	17290	17190	17000	16900	16710	17240	16950	90	5110	500	12640	10	1	18000000	3062	3.96	0.56	12	0.10	4298.00	30401.00	22400	20240417	-24.06	15380	20241209	10.60	17310	-1.73	20250106	15710	8.27	20250203	22400	-24.06	20240417	15380	10.60	20241209	1.82	N	045100	500	90 억	2575431	N	N	0	N	N
78	20250217	120509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17110	20	2	0.12	250581060	14680	18.58	17200	17200	16980	22200	11970	17090	17069.54	14.31	561	17290	17190	17000	16900	16710	17240	16950	90	5110	500	12640	10	1	18000000	3080	3.98	0.56	12	0.08	4298.00	30401.00	22400	20240417	-23.62	15380	20241209	11.25	17310	-1.16	20250106	15710	8.91	20250203	22400	-23.62	20240417	15380	11.25	20241209	1.82	N	045100	500	90 억	2575431	N	N	0	N	N
79	20250217	110508	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17080	-10	5	-0.06	177030660	10379	13.14	17200	17200	16980	22200	11970	17090	17056.58	14.31	-1058	17290	17190	17000	16900	16710	17240	16950	90	5110	500	12640	10	1	18000000	3074	3.97	0.56	12	0.06	4298.00	30401.00	22400	20240417	-23.75	15380	20241209	11.05	17310	-1.33	20250106	15710	8.72	20250203	22400	-23.75	20240417	15380	11.05	20241209	1.82	N	045100	500	90 억	2575431	N	N	0	N	N
80	20250217	100506	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17030	-60	5	-0.35	149884920	8787	11.12	17200	17200	16990	22200	11970	17090	17057.53	14.31	-821	17290	17190	17000	16900	16710	17240	16950	90	5110	500	12640	10	1	18000000	3065	3.96	0.56	12	0.05	4298.00	30401.00	22400	20240417	-23.97	15380	20241209	10.73	17310	-1.62	20250106	15710	8.40	20250203	22400	-23.97	20240417	15380	10.73	20241209	1.82	N	045100	500	90 억	2575431	N	N	0	N	N
81	20250217	090507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17020	-70	5	-0.41	42409780	2476	3.13	17200	17200	17020	22200	11970	17090	17128.55	14.31	-1131	17290	17190	17000	16900	16710	17240	16950	90	5110	500	12640	10	1	18000000	3064	3.96	0.56	12	0.01	4298.00	30401.00	22400	20240417	-24.02	15380	20241209	10.66	17310	-1.68	20250106	15710	8.34	20250203	22400	-24.02	20240417	15380	10.66	20241209	1.82	N	045100	500	90 억	2575431	N	N	0	N	N
82	20250214	160505	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17090	270	2	1.61	1335121170	78730	117.42	16880	17100	16810	21850	11780	16820	16957.21	14.16	17416	17046	16932	16816	16702	16586	16990	16760	90	5030	500	12440	10	1	18000000	3076	3.98	0.56	12	0.44	4298.00	30401.00	22400	20240417	-23.71	15380	20241209	11.12	17310	-1.27	20250106	15710	8.78	20250203	22400	-23.71	20240417	15380	11.12	20241209	1.83	N	045100	500	90 억	2548537	N	N	258	N	N
83	20250214	150504	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17080	260	2	1.55	1235558490	72904	108.73	16880	17090	16810	21850	11780	16820	16947.75	14.16	19428	17046	16932	16816	16702	16586	16990	16760	90	5030	500	12440	10	1	18000000	3074	3.97	0.56	12	0.41	4298.00	30401.00	22400	20240417	-23.75	15380	20241209	11.05	17310	-1.33	20250106	15710	8.72	20250203	22400	-23.75	20240417	15380	11.05	20241209	1.83	N	045100	500	90 억	2548537	N	N	258	N	N
84	20250214	140505	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16890	70	2	0.42	1027613040	60696	90.52	16880	17020	16810	21850	11780	16820	16930.49	14.16	19762	17046	16932	16816	16702	16586	16990	16760	90	5030	500	12440	10	1	18000000	3040	3.93	0.56	12	0.34	4298.00	30401.00	22400	20240417	-24.60	15380	20241209	9.82	17310	-2.43	20250106	15710	7.51	20250203	22400	-24.60	20240417	15380	9.82	20241209	1.83	N	045100	500	90 억	2548537	N	N	258	N	N
85	20250214	130507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16970	150	2	0.89	925666780	54669	81.53	16880	17020	16810	21850	11780	16820	16932.21	14.16	23784	17046	16932	16816	16702	16586	16990	16760	90	5030	500	12440	10	1	18000000	3055	3.95	0.56	12	0.30	4298.00	30401.00	22400	20240417	-24.24	15380	20241209	10.34	17310	-1.96	20250106	15710	8.02	20250203	22400	-24.24	20240417	15380	10.34	20241209	1.83	N	045100	500	90 억	2548537	N	N	258	N	N
86	20250214	120505	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16950	130	2	0.77	882921170	52150	77.78	16880	17020	16810	21850	11780	16820	16930.42	14.16	24995	17046	16932	16816	16702	16586	16990	16760	90	5030	500	12440	10	1	18000000	3051	3.94	0.56	12	0.29	4298.00	30401.00	22400	20240417	-24.33	15380	20241209	10.21	17310	-2.08	20250106	15710	7.89	20250203	22400	-24.33	20240417	15380	10.21	20241209	1.83	N	045100	500	90 억	2548537	N	N	258	N	N
87	20250214	110503	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16980	160	2	0.95	820741020	48487	72.31	16880	17020	16810	21850	11780	16820	16927.03	14.16	26425	17046	16932	16816	16702	16586	16990	16760	90	5030	500	12440	10	1	18000000	3056	3.95	0.56	12	0.27	4298.00	30401.00	22400	20240417	-24.20	15380	20241209	10.40	17310	-1.91	20250106	15710	8.08	20250203	22400	-24.20	20240417	15380	10.40	20241209	1.83	N	045100	500	90 억	2548537	N	N	258	N	N
88	20250214	100505	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16880	60	2	0.36	128922600	7647	11.40	16880	16930	16810	21850	11780	16820	16859.24	14.16	-536	17046	16932	16816	16702	16586	16990	16760	90	5030	500	12440	10	1	18000000	3038	3.93	0.56	12	0.04	4298.00	30401.00	22400	20240417	-24.64	15380	20241209	9.75	17310	-2.48	20250106	15710	7.45	20250203	22400	-24.64	20240417	15380	9.75	20241209	1.83	N	045100	500	90 억	2548537	N	N	258	N	N
89	20250214	090507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16840	20	2	0.12	4201010	249	0.37	16880	16930	16840	21850	11780	16820	16871.53	14.16	-219	17046	16932	16816	16702	16586	16990	16760	90	5030	500	12440	10	1	18000000	3031	3.92	0.55	12	0.00	4298.00	30401.00	22400	20240417	-24.82	15380	20241209	9.49	17310	-2.72	20250106	15710	7.19	20250203	22400	-24.82	20240417	15380	9.49	20241209	1.83	N	045100	500	90 억	2548537	N	N	258	N	N
90	20250213	160501	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16820	90	2	0.54	1128077650	66970	207.96	16770	16930	16700	21700	11720	16730	16844.88	14.18	-3634	17030	16880	16650	16500	16270	16955	16575	90	4970	500	12380	10	1	18000000	3028	3.91	0.55	12	0.37	4298.00	30401.00	22400	20240417	-24.91	15380	20241209	9.36	17310	-2.83	20250106	15710	7.07	20250203	22400	-24.91	20240417	15380	9.36	20241209	1.81	N	045100	500	90 억	2552000	N	N	258	N	N
91	20250213	150500	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16890	160	2	0.96	1079277310	64076	198.98	16770	16930	16700	21700	11720	16730	16843.71	14.18	-2737	17030	16880	16650	16500	16270	16955	16575	90	4970	500	12380	10	1	18000000	3040	3.93	0.56	12	0.36	4298.00	30401.00	22400	20240417	-24.60	15380	20241209	9.82	17310	-2.43	20250106	15710	7.51	20250203	22400	-24.60	20240417	15380	9.82	20241209	1.81	N	045100	500	90 억	2552000	N	N	164	N	N
92	20250213	140500	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16920	190	2	1.14	958226060	56918	176.75	16770	16920	16700	21700	11720	16730	16835.20	14.18	-1574	17030	16880	16650	16500	16270	16955	16575	90	4970	500	12380	10	1	18000000	3046	3.94	0.56	12	0.32	4298.00	30401.00	22400	20240417	-24.46	15380	20241209	10.01	17310	-2.25	20250106	15710	7.70	20250203	22400	-24.46	20240417	15380	10.01	20241209	1.81	N	045100	500	90 억	2552000	N	N	164	N	N
93	20250213	130501	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16760	30	2	0.18	276464470	16501	51.24	16770	16900	16700	21700	11720	16730	16754.41	14.18	-3680	17030	16880	16650	16500	16270	16955	16575	90	4970	500	12380	10	1	18000000	3017	3.90	0.55	12	0.09	4298.00	30401.00	22400	20240417	-25.18	15380	20241209	8.97	17310	-3.18	20250106	15710	6.68	20250203	22400	-25.18	20240417	15380	8.97	20241209	1.81	N	045100	500	90 억	2552000	N	N	164	N	N
94	20250213	120501	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16710	-20	5	-0.12	215624610	12867	39.96	16770	16900	16700	21700	11720	16730	16757.96	14.18	-4939	17030	16880	16650	16500	16270	16955	16575	90	4970	500	12380	10	1	18000000	3008	3.89	0.55	12	0.07	4298.00	30401.00	22400	20240417	-25.40	15380	20241209	8.65	17310	-3.47	20250106	15710	6.37	20250203	22400	-25.40	20240417	15380	8.65	20241209	1.81	N	045100	500	90 억	2552000	N	N	164	N	N
95	20250213	110458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16750	20	2	0.12	160993120	9601	29.81	16770	16900	16730	21700	11720	16730	16768.37	14.18	-3606	17030	16880	16650	16500	16270	16955	16575	90	4970	500	12380	10	1	18000000	3015	3.90	0.55	12	0.05	4298.00	30401.00	22400	20240417	-25.22	15380	20241209	8.91	17310	-3.24	20250106	15710	6.62	20250203	22400	-25.22	20240417	15380	8.91	20241209	1.81	N	045100	500	90 억	2552000	N	N	164	N	N
96	20250213	100501	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16760	30	2	0.18	88446270	5271	16.37	16770	16900	16740	21700	11720	16730	16779.79	14.18	-1363	17030	16880	16650	16500	16270	16955	16575	90	4970	500	12380	10	1	18000000	3017	3.90	0.55	12	0.03	4298.00	30401.00	22400	20240417	-25.18	15380	20241209	8.97	17310	-3.18	20250106	15710	6.68	20250203	22400	-25.18	20240417	15380	8.97	20241209	1.81	N	045100	500	90 억	2552000	N	N	164	N	N
97	20250213	090459	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16800	70	2	0.42	11055900	659	2.05	16770	16800	16760	21700	11720	16730	16776.78	14.18	48	17030	16880	16650	16500	16270	16955	16575	90	4970	500	12380	10	1	18000000	3024	3.91	0.55	12	0.00	4298.00	30401.00	22400	20240417	-25.00	15380	20241209	9.23	17310	-2.95	20250106	15710	6.94	20250203	22400	-25.00	20240417	15380	9.23	20241209	1.81	N	045100	500	90 억	2552000	N	N	164	N	N
98	20250212	160458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16730	130	2	0.78	531666290	31990	92.45	16600	16800	16420	21550	11620	16600	16616.60	14.21	-6707	16940	16770	16660	16490	16380	16715	16435	90	4950	500	12280	10	1	18000000	3011	3.89	0.55	12	0.18	4298.00	30401.00	22400	20240417	-25.31	15380	20241209	8.78	17310	-3.35	20250106	15710	6.49	20250203	22400	-25.31	20240417	15380	8.78	20241209	1.80	N	045100	500	90 억	2558447	N	N	164	N	N
99	20250212	150457	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16690	90	2	0.54	476762660	28705	82.96	16600	16800	16420	21550	11620	16600	16609.05	14.21	-5966	16940	16770	16660	16490	16380	16715	16435	90	4950	500	12280	10	1	18000000	3004	3.88	0.55	12	0.16	4298.00	30401.00	22400	20240417	-25.49	15380	20241209	8.52	17310	-3.58	20250106	15710	6.24	20250203	22400	-25.49	20240417	15380	8.52	20241209	1.80	N	045100	500	90 억	2558447	N	N	193	N	N
100	20250212	140458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16750	150	2	0.90	323229500	19490	56.32	16600	16800	16430	21550	11620	16600	16584.38	14.21	-1908	16940	16770	16660	16490	16380	16715	16435	90	4950	500	12280	10	1	18000000	3015	3.90	0.55	12	0.11	4298.00	30401.00	22400	20240417	-25.22	15380	20241209	8.91	17310	-3.24	20250106	15710	6.62	20250203	22400	-25.22	20240417	15380	8.91	20241209	1.80	N	045100	500	90 억	2558447	N	N	193	N	N
101	20250212	130458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16470	-130	5	-0.78	155304930	9418	27.22	16600	16680	16430	21550	11620	16600	16490.22	14.21	-2739	16940	16770	16660	16490	16380	16715	16435	90	4950	500	12280	10	1	18000000	2965	3.83	0.54	12	0.05	4298.00	30401.00	22400	20240417	-26.47	15380	20241209	7.09	17310	-4.85	20250106	15710	4.84	20250203	22400	-26.47	20240417	15380	7.09	20241209	1.80	N	045100	500	90 억	2558447	N	N	193	N	N
102	20250212	120458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16510	-90	5	-0.54	129793120	7869	22.74	16600	16680	16430	21550	11620	16600	16494.23	14.21	-1978	16940	16770	16660	16490	16380	16715	16435	90	4950	500	12280	10	1	18000000	2972	3.84	0.54	12	0.04	4298.00	30401.00	22400	20240417	-26.29	15380	20241209	7.35	17310	-4.62	20250106	15710	5.09	20250203	22400	-26.29	20240417	15380	7.35	20241209	1.80	N	045100	500	90 억	2558447	N	N	193	N	N
103	20250212	110456	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16510	-90	5	-0.54	91652160	5552	16.04	16600	16680	16460	21550	11620	16600	16507.95	14.21	-1390	16940	16770	16660	16490	16380	16715	16435	90	4950	500	12280	10	1	18000000	2972	3.84	0.54	12	0.03	4298.00	30401.00	22400	20240417	-26.29	15380	20241209	7.35	17310	-4.62	20250106	15710	5.09	20250203	22400	-26.29	20240417	15380	7.35	20241209	1.80	N	045100	500	90 억	2558447	N	N	193	N	N
104	20250212	100458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16520	-80	5	-0.48	38826790	2350	6.79	16600	16680	16460	21550	11620	16600	16522.04	14.21	-702	16940	16770	16660	16490	16380	16715	16435	90	4950	500	12280	10	1	18000000	2974	3.84	0.54	12	0.01	4298.00	30401.00	22400	20240417	-26.25	15380	20241209	7.41	17310	-4.56	20250106	15710	5.16	20250203	22400	-26.25	20240417	15380	7.41	20241209	1.80	N	045100	500	90 억	2558447	N	N	193	N	N
105	20250212	090500	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16680	80	2	0.48	10809380	653	1.89	16600	16680	16460	21550	11620	16600	16553.42	14.21	177	16940	16770	16660	16490	16380	16715	16435	90	4950	500	12280	10	1	18000000	3002	3.88	0.55	12	0.00	4298.00	30401.00	22400	20240417	-25.54	15380	20241209	8.45	17310	-3.64	20250106	15710	6.17	20250203	22400	-25.54	20240417	15380	8.45	20241209	1.80	N	045100	500	90 억	2558447	N	N	193	N	N
106	20250211	160458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16600	-170	5	-1.01	573799790	34540	143.43	16770	16830	16550	21800	11740	16770	16612.73	14.30	-16902	17156	16962	16756	16562	16356	16860	16460	90	5030	500	12400	10	1	18000000	2988	3.86	0.55	12	0.19	4298.00	30401.00	22400	20240417	-25.89	15380	20241209	7.93	17310	-4.10	20250106	15710	5.67	20250203	22400	-25.89	20240417	15380	7.93	20241209	1.80	N	045100	500	90 억	2574676	N	N	193	N	N
107	20250211	150458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16600	-170	5	-1.01	540083940	32510	135.00	16770	16830	16550	21800	11740	16770	16612.86	14.30	-15999	17156	16962	16756	16562	16356	16860	16460	90	5030	500	12400	10	1	18000000	2988	3.86	0.55	12	0.18	4298.00	30401.00	22400	20240417	-25.89	15380	20241209	7.93	17310	-4.10	20250106	15710	5.67	20250203	22400	-25.89	20240417	15380	7.93	20241209	1.80	N	045100	500	90 억	2574676	N	N	18	N	N
108	20250211	140459	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16650	-120	5	-0.72	457138610	27522	114.28	16770	16830	16550	21800	11740	16770	16609.93	14.30	-13789	17156	16962	16756	16562	16356	16860	16460	90	5030	500	12400	10	1	18000000	2997	3.87	0.55	12	0.15	4298.00	30401.00	22400	20240417	-25.67	15380	20241209	8.26	17310	-3.81	20250106	15710	5.98	20250203	22400	-25.67	20240417	15380	8.26	20241209	1.80	N	045100	500	90 억	2574676	N	N	18	N	N
109	20250211	130456	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16570	-200	5	-1.19	369452800	22246	92.38	16770	16830	16550	21800	11740	16770	16607.61	14.30	-13862	17156	16962	16756	16562	16356	16860	16460	90	5030	500	12400	10	1	18000000	2983	3.86	0.55	12	0.12	4298.00	30401.00	22400	20240417	-26.03	15380	20241209	7.74	17310	-4.27	20250106	15710	5.47	20250203	22400	-26.03	20240417	15380	7.74	20241209	1.80	N	045100	500	90 억	2574676	N	N	18	N	N
110	20250211	120456	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16580	-190	5	-1.13	317541590	19115	79.37	16770	16830	16550	21800	11740	16770	16612.17	14.30	-12405	17156	16962	16756	16562	16356	16860	16460	90	5030	500	12400	10	1	18000000	2984	3.86	0.55	12	0.11	4298.00	30401.00	22400	20240417	-25.98	15380	20241209	7.80	17310	-4.22	20250106	15710	5.54	20250203	22400	-25.98	20240417	15380	7.80	20241209	1.80	N	045100	500	90 억	2574676	N	N	18	N	N
111	20250211	110457	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16630	-140	5	-0.83	289000080	17395	72.23	16770	16830	16550	21800	11740	16770	16613.97	14.30	-11029	17156	16962	16756	16562	16356	16860	16460	90	5030	500	12400	10	1	18000000	2993	3.87	0.55	12	0.10	4298.00	30401.00	22400	20240417	-25.76	15380	20241209	8.13	17310	-3.93	20250106	15710	5.86	20250203	22400	-25.76	20240417	15380	8.13	20241209	1.80	N	045100	500	90 억	2574676	N	N	18	N	N
112	20250211	100458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16560	-210	5	-1.25	183673800	11049	45.88	16770	16830	16550	21800	11740	16770	16623.57	14.30	-8128	17156	16962	16756	16562	16356	16860	16460	90	5030	500	12400	10	1	18000000	2981	3.85	0.54	12	0.06	4298.00	30401.00	22400	20240417	-26.07	15380	20241209	7.67	17310	-4.33	20250106	15710	5.41	20250203	22400	-26.07	20240417	15380	7.67	20241209	1.80	N	045100	500	90 억	2574676	N	N	18	N	N
113	20250211	090459	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16660	-110	5	-0.66	16346030	975	4.05	16770	16770	16660	21800	11740	16770	16765.16	14.30	-640	17156	16962	16756	16562	16356	16860	16460	90	5030	500	12400	10	1	18000000	2999	3.88	0.55	12	0.01	4298.00	30401.00	22400	20240417	-25.62	15380	20241209	8.32	17310	-3.76	20250106	15710	6.05	20250203	22400	-25.62	20240417	15380	8.32	20241209	1.80	N	045100	500	90 억	2574676	N	N	18	N	N
114	20250210	160455	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16770	-130	5	-0.77	403327970	24062	77.24	16900	16950	16550	21950	11830	16900	16762.03	14.31	-800	17213	17056	16773	16616	16333	17135	16695	90	5050	500	12500	10	1	18000000	3019	3.90	0.55	12	0.13	4298.00	30401.00	22400	20240417	-25.13	15380	20241209	9.04	17310	-3.12	20250106	15710	6.75	20250203	22400	-25.13	20240417	15380	9.04	20241209	1.81	N	045100	500	90 억	2574977	N	N	18	N	N
115	20250210	150455	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16750	-150	5	-0.89	385534970	23000	73.83	16900	16950	16550	21950	11830	16900	16762.39	14.31	-648	17213	17056	16773	16616	16333	17135	16695	90	5050	500	12500	10	1	18000000	3015	3.90	0.55	12	0.13	4298.00	30401.00	22400	20240417	-25.22	15380	20241209	8.91	17310	-3.24	20250106	15710	6.62	20250203	22400	-25.22	20240417	15380	8.91	20241209	1.81	N	045100	500	90 억	2574977	N	N	0	N	N
116	20250210	140455	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16760	-140	5	-0.83	301603270	17992	57.76	16900	16950	16550	21950	11830	16900	16763.19	14.31	-531	17213	17056	16773	16616	16333	17135	16695	90	5050	500	12500	10	1	18000000	3017	3.90	0.55	12	0.10	4298.00	30401.00	22400	20240417	-25.18	15380	20241209	8.97	17310	-3.18	20250106	15710	6.68	20250203	22400	-25.18	20240417	15380	8.97	20241209	1.81	N	045100	500	90 억	2574977	N	N	0	N	N
117	20250210	130456	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16740	-160	5	-0.95	264607750	15784	50.67	16900	16950	16550	21950	11830	16900	16764.30	14.31	-126	17213	17056	16773	16616	16333	17135	16695	90	5050	500	12500	10	1	18000000	3013	3.89	0.55	12	0.09	4298.00	30401.00	22400	20240417	-25.27	15380	20241209	8.84	17310	-3.29	20250106	15710	6.56	20250203	22400	-25.27	20240417	15380	8.84	20241209	1.81	N	045100	500	90 억	2574977	N	N	0	N	N
118	20250210	120453	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16760	-140	5	-0.83	248613570	14830	47.61	16900	16950	16550	21950	11830	16900	16764.23	14.31	-227	17213	17056	16773	16616	16333	17135	16695	90	5050	500	12500	10	1	18000000	3017	3.90	0.55	12	0.08	4298.00	30401.00	22400	20240417	-25.18	15380	20241209	8.97	17310	-3.18	20250106	15710	6.68	20250203	22400	-25.18	20240417	15380	8.97	20241209	1.81	N	045100	500	90 억	2574977	N	N	0	N	N
119	20250210	110453	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16750	-150	5	-0.89	230450390	13747	44.13	16900	16950	16550	21950	11830	16900	16763.69	14.31	-129	17213	17056	16773	16616	16333	17135	16695	90	5050	500	12500	10	1	18000000	3015	3.90	0.55	12	0.08	4298.00	30401.00	22400	20240417	-25.22	15380	20241209	8.91	17310	-3.24	20250106	15710	6.62	20250203	22400	-25.22	20240417	15380	8.91	20241209	1.81	N	045100	500	90 억	2574977	N	N	0	N	N
120	20250210	100451	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16760	-140	5	-0.83	127374860	7585	24.35	16900	16950	16550	21950	11830	16900	16792.99	14.31	-2420	17213	17056	16773	16616	16333	17135	16695	90	5050	500	12500	10	1	18000000	3017	3.90	0.55	12	0.04	4298.00	30401.00	22400	20240417	-25.18	15380	20241209	8.97	17310	-3.18	20250106	15710	6.68	20250203	22400	-25.18	20240417	15380	8.97	20241209	1.81	N	045100	500	90 억	2574977	N	N	0	N	N
121	20250210	090450	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16750	-150	5	-0.89	61165360	3620	11.62	16900	16950	16750	21950	11830	16900	16896.51	14.31	-837	17213	17056	16773	16616	16333	17135	16695	90	5050	500	12500	10	1	18000000	3015	3.90	0.55	12	0.02	4298.00	30401.00	22400	20240417	-25.22	15380	20241209	8.91	17310	-3.24	20250106	15710	6.62	20250203	22400	-25.22	20240417	15380	8.91	20241209	1.81	N	045100	500	90 억	2574977	N	N	0	N	N
122	20250207	160448	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16900	300	2	1.81	523398790	31143	84.73	16730	16930	16490	21550	11620	16600	16806.30	14.29	1281	17033	16816	16513	16296	15993	16925	16405	90	4950	500	12280	10	1	18000000	3042	3.93	0.56	12	0.17	4298.00	30401.00	22400	20240417	-24.55	15380	20241209	9.88	17310	-2.37	20250106	15710	7.57	20250203	22400	-24.55	20240417	15380	9.88	20241209	1.78	N	045100	500	90 억	2572995	N	N	1045	N	N
123	20250207	150449	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16920	320	2	1.93	489026380	29110	79.20	16730	16930	16490	21550	11620	16600	16799.26	14.29	2227	17033	16816	16513	16296	15993	16925	16405	90	4950	500	12280	10	1	18000000	3046	3.94	0.56	12	0.16	4298.00	30401.00	22400	20240417	-24.46	15380	20241209	10.01	17310	-2.25	20250106	15710	7.70	20250203	22400	-24.46	20240417	15380	10.01	20241209	1.78	N	045100	500	90 억	2572995	N	N	1045	N	N
124	20250207	140447	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16900	300	2	1.81	391586070	23343	63.51	16730	16930	16490	21550	11620	16600	16775.31	14.29	4567	17033	16816	16513	16296	15993	16925	16405	90	4950	500	12280	10	1	18000000	3042	3.93	0.56	12	0.13	4298.00	30401.00	22400	20240417	-24.55	15380	20241209	9.88	17310	-2.37	20250106	15710	7.57	20250203	22400	-24.55	20240417	15380	9.88	20241209	1.78	N	045100	500	90 억	2572995	N	N	1045	N	N
125	20250207	130448	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16900	300	2	1.81	333912390	19931	54.23	16730	16930	16490	21550	11620	16600	16753.42	14.29	5097	17033	16816	16513	16296	15993	16925	16405	90	4950	500	12280	10	1	18000000	3042	3.93	0.56	12	0.11	4298.00	30401.00	22400	20240417	-24.55	15380	20241209	9.88	17310	-2.37	20250106	15710	7.57	20250203	22400	-24.55	20240417	15380	9.88	20241209	1.78	N	045100	500	90 억	2572995	N	N	1045	N	N
126	20250207	120447	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16850	250	2	1.51	266037870	15915	43.30	16730	16900	16490	21550	11620	16600	16716.17	14.29	5151	17033	16816	16513	16296	15993	16925	16405	90	4950	500	12280	10	1	18000000	3033	3.92	0.55	12	0.09	4298.00	30401.00	22400	20240417	-24.78	15380	20241209	9.56	17310	-2.66	20250106	15710	7.26	20250203	22400	-24.78	20240417	15380	9.56	20241209	1.78	N	045100	500	90 억	2572995	N	N	1045	N	N
127	20250207	110446	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16720	120	2	0.72	120535970	7267	19.77	16730	16730	16490	21550	11620	16600	16586.76	14.29	1092	17033	16816	16513	16296	15993	16925	16405	90	4950	500	12280	10	1	18000000	3010	3.89	0.55	12	0.04	4298.00	30401.00	22400	20240417	-25.36	15380	20241209	8.71	17310	-3.41	20250106	15710	6.43	20250203	22400	-25.36	20240417	15380	8.71	20241209	1.78	N	045100	500	90 억	2572995	N	N	1045	N	N
128	20250207	100447	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16540	-60	5	-0.36	29166060	1761	4.79	16730	16730	16500	21550	11620	16600	16562.21	14.29	-960	17033	16816	16513	16296	15993	16925	16405	90	4950	500	12280	10	1	18000000	2977	3.85	0.54	12	0.01	4298.00	30401.00	22400	20240417	-26.16	15380	20241209	7.54	17310	-4.45	20250106	15710	5.28	20250203	22400	-26.16	20240417	15380	7.54	20241209	1.78	N	045100	500	90 억	2572995	N	N	1045	N	N
129	20250207	090450	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16600	0	3	0.00	5745330	345	0.94	16730	16730	16600	21550	11620	16600	16653.13	14.29	-264	17033	16816	16513	16296	15993	16925	16405	90	4950	500	12280	10	1	18000000	2988	3.86	0.55	12	0.00	4298.00	30401.00	22400	20240417	-25.89	15380	20241209	7.93	17310	-4.10	20250106	15710	5.67	20250203	22400	-25.89	20240417	15380	7.93	20241209	1.78	N	045100	500	90 억	2572995	N	N	1045	N	N
130	20250206	160437	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16600	480	2	2.98	608812270	36729	166.75	16290	16730	16210	20950	11290	16120	16575.59	14.21	6971	16553	16336	16123	15906	15693	16445	16015	90	4830	500	11920	10	1	18000000	2988	3.86	0.55	12	0.20	4298.00	30401.00	22400	20240417	-25.89	15380	20241209	7.93	17310	-4.10	20250106	15710	5.67	20250203	22400	-25.89	20240417	15380	7.93	20241209	1.78	N	045100	500	90 억	2558175	N	N	1045	N	N
131	20250206	150438	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16660	540	2	3.35	576611310	34793	157.96	16290	16730	16210	20950	11290	16120	16572.62	14.21	7169	16553	16336	16123	15906	15693	16445	16015	90	4830	500	11920	10	1	18000000	2999	3.88	0.55	12	0.19	4298.00	30401.00	22400	20240417	-25.62	15380	20241209	8.32	17310	-3.76	20250106	15710	6.05	20250203	22400	-25.62	20240417	15380	8.32	20241209	1.78	N	045100	500	90 억	2558175	N	N	67	N	N
132	20250206	140441	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16630	510	2	3.16	529987280	31992	145.24	16290	16730	16210	20950	11290	16120	16566.24	14.21	8756	16553	16336	16123	15906	15693	16445	16015	90	4830	500	11920	10	1	18000000	2993	3.87	0.55	12	0.18	4298.00	30401.00	22400	20240417	-25.76	15380	20241209	8.13	17310	-3.93	20250106	15710	5.86	20250203	22400	-25.76	20240417	15380	8.13	20241209	1.78	N	045100	500	90 억	2558175	N	N	67	N	N
133	20250206	130438	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16700	580	2	3.60	477939020	28872	131.08	16290	16730	16210	20950	11290	16120	16553.72	14.21	9781	16553	16336	16123	15906	15693	16445	16015	90	4830	500	11920	10	1	18000000	3006	3.89	0.55	12	0.16	4298.00	30401.00	22400	20240417	-25.45	15380	20241209	8.58	17310	-3.52	20250106	15710	6.30	20250203	22400	-25.45	20240417	15380	8.58	20241209	1.78	N	045100	500	90 억	2558175	N	N	67	N	N
134	20250206	120436	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16620	500	2	3.10	375369520	22717	103.13	16290	16620	16210	20950	11290	16120	16523.73	14.21	8681	16553	16336	16123	15906	15693	16445	16015	90	4830	500	11920	10	1	18000000	2992	3.87	0.55	12	0.13	4298.00	30401.00	22400	20240417	-25.80	15380	20241209	8.06	17310	-3.99	20250106	15710	5.79	20250203	22400	-25.80	20240417	15380	8.06	20241209	1.78	N	045100	500	90 억	2558175	N	N	67	N	N
135	20250206	110431	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16600	480	2	2.98	324205030	19636	89.15	16290	16620	16210	20950	11290	16120	16510.75	14.21	8457	16553	16336	16123	15906	15693	16445	16015	90	4830	500	11920	10	1	18000000	2988	3.86	0.55	12	0.11	4298.00	30401.00	22400	20240417	-25.89	15380	20241209	7.93	17310	-4.10	20250106	15710	5.67	20250203	22400	-25.89	20240417	15380	7.93	20241209	1.78	N	045100	500	90 억	2558175	N	N	67	N	N
136	20250206	100436	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16590	470	2	2.92	203829860	12378	56.19	16290	16600	16210	20950	11290	16120	16467.11	14.21	5083	16553	16336	16123	15906	15693	16445	16015	90	4830	500	11920	10	1	18000000	2986	3.86	0.55	12	0.07	4298.00	30401.00	22400	20240417	-25.94	15380	20241209	7.87	17310	-4.16	20250106	15710	5.60	20250203	22400	-25.94	20240417	15380	7.87	20241209	1.78	N	045100	500	90 억	2558175	N	N	67	N	N
137	20250206	090439	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16300	180	2	1.12	11075970	680	3.09	16290	16300	16210	20950	11290	16120	16288.19	14.21	170	16553	16336	16123	15906	15693	16445	16015	90	4830	500	11920	10	1	18000000	2934	3.79	0.54	12	0.00	4298.00	30401.00	22400	20240417	-27.23	15380	20241209	5.98	17310	-5.83	20250106	15710	3.76	20250203	22400	-27.23	20240417	15380	5.98	20241209	1.78	N	045100	500	90 억	2558175	N	N	67	N	N
138	20250205	160433	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16120	240	2	1.51	355970170	22005	83.01	15910	16340	15910	20600	11120	15880	16177.28	14.19	-2413	16320	16100	15970	15750	15620	16035	15685	90	4720	500	11750	10	1	18000000	2902	3.75	0.53	12	0.12	4298.00	30401.00	22400	20240417	-28.04	15380	20241209	4.81	17310	-6.87	20250106	15710	2.61	20250203	22400	-28.04	20240417	15380	4.81	20241209	1.77	N	045100	500	90 억	2554422	N	N	67	N	N
139	20250205	150435	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16140	260	2	1.64	343090510	21207	80.00	15910	16340	15910	20600	11120	15880	16178.17	14.19	-2149	16320	16100	15970	15750	15620	16035	15685	90	4720	500	11750	10	1	18000000	2905	3.76	0.53	12	0.12	4298.00	30401.00	22400	20240417	-27.95	15380	20241209	4.94	17310	-6.76	20250106	15710	2.74	20250203	22400	-27.95	20240417	15380	4.94	20241209	1.77	N	045100	500	90 억	2554422	N	N	149	N	N
140	20250205	140435	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16170	290	2	1.83	319718050	19761	74.54	15910	16340	15910	20600	11120	15880	16179.24	14.19	-1768	16320	16100	15970	15750	15620	16035	15685	90	4720	500	11750	10	1	18000000	2911	3.76	0.53	12	0.11	4298.00	30401.00	22400	20240417	-27.81	15380	20241209	5.14	17310	-6.59	20250106	15710	2.93	20250203	22400	-27.81	20240417	15380	5.14	20241209	1.77	N	045100	500	90 억	2554422	N	N	149	N	N
141	20250205	130434	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16200	320	2	2.02	233743480	14469	54.58	15910	16340	15910	20600	11120	15880	16154.78	14.19	-689	16320	16100	15970	15750	15620	16035	15685	90	4720	500	11750	10	1	18000000	2916	3.77	0.53	12	0.08	4298.00	30401.00	22400	20240417	-27.68	15380	20241209	5.33	17310	-6.41	20250106	15710	3.12	20250203	22400	-27.68	20240417	15380	5.33	20241209	1.77	N	045100	500	90 억	2554422	N	N	149	N	N
142	20250205	120435	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16250	370	2	2.33	216891570	13429	50.66	15910	16340	15910	20600	11120	15880	16150.98	14.19	-449	16320	16100	15970	15750	15620	16035	15685	90	4720	500	11750	10	1	18000000	2925	3.78	0.53	12	0.07	4298.00	30401.00	22400	20240417	-27.46	15380	20241209	5.66	17310	-6.12	20250106	15710	3.44	20250203	22400	-27.46	20240417	15380	5.66	20241209	1.77	N	045100	500	90 억	2554422	N	N	149	N	N
143	20250205	110434	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16230	350	2	2.20	197147140	12213	46.07	15910	16340	15910	20600	11120	15880	16142.40	14.19	-767	16320	16100	15970	15750	15620	16035	15685	90	4720	500	11750	10	1	18000000	2921	3.78	0.53	12	0.07	4298.00	30401.00	22400	20240417	-27.54	15380	20241209	5.53	17310	-6.24	20250106	15710	3.31	20250203	22400	-27.54	20240417	15380	5.53	20241209	1.77	N	045100	500	90 억	2554422	N	N	149	N	N
144	20250205	100437	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16180	300	2	1.89	106857600	6649	25.08	15910	16190	15910	20600	11120	15880	16071.23	14.19	1101	16320	16100	15970	15750	15620	16035	15685	90	4720	500	11750	10	1	18000000	2912	3.76	0.53	12	0.04	4298.00	30401.00	22400	20240417	-27.77	15380	20241209	5.20	17310	-6.53	20250106	15710	2.99	20250203	22400	-27.77	20240417	15380	5.20	20241209	1.77	N	045100	500	90 억	2554422	N	N	149	N	N
145	20250205	090440	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	15990	110	2	0.69	8814860	553	2.09	15910	16040	15910	20600	11120	15880	15940.07	14.19	176	16320	16100	15970	15750	15620	16035	15685	90	4720	500	11750	10	1	18000000	2878	3.72	0.53	12	0.00	4298.00	30401.00	22400	20240417	-28.62	15380	20241209	3.97	17310	-7.63	20250106	15710	1.78	20250203	22400	-28.62	20240417	15380	3.97	20241209	1.77	N	045100	500	90 억	2554422	N	N	149	N	N
146	20250204	160430	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	15880	20	2	0.13	423599500	26453	74.60	15900	16190	15840	20600	11110	15860	16013.32	14.20	-4705	16680	16270	15990	15580	15300	16130	15440	90	4740	500	11730	10	1	18000000	2858	3.69	0.52	12	0.15	4298.00	30401.00	22400	20240417	-29.11	15380	20241209	3.25	17310	-8.26	20250106	15710	1.08	20250203	22400	-29.11	20240417	15380	3.25	20241209	1.78	N	045100	500	90 억	2556757	N	N	143	N	N
147	20250204	150430	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	15900	40	2	0.25	404657520	25261	71.24	15900	16190	15840	20600	11110	15860	16019.06	14.20	-3983	16680	16270	15990	15580	15300	16130	15440	90	4740	500	11730	10	1	18000000	2862	3.70	0.52	12	0.14	4298.00	30401.00	22400	20240417	-29.02	15380	20241209	3.38	17310	-8.15	20250106	15710	1.21	20250203	22400	-29.02	20240417	15380	3.38	20241209	1.78	N	045100	500	90 억	2556757	N	N	27	N	N
148	20250204	140430	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	15920	60	2	0.38	328237930	20451	57.67	15900	16190	15890	20600	11110	15860	16049.97	14.20	-1400	16680	16270	15990	15580	15300	16130	15440	90	4740	500	11730	10	1	18000000	2866	3.70	0.52	12	0.11	4298.00	30401.00	22400	20240417	-28.93	15380	20241209	3.51	17310	-8.03	20250106	15710	1.34	20250203	22400	-28.93	20240417	15380	3.51	20241209	1.78	N	045100	500	90 억	2556757	N	N	27	N	N
149	20250204	130430	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16010	150	2	0.95	260387680	16191	45.66	15900	16190	15900	20600	11110	15860	16082.25	14.20	-542	16680	16270	15990	15580	15300	16130	15440	90	4740	500	11730	10	1	18000000	2882	3.72	0.53	12	0.09	4298.00	30401.00	22400	20240417	-28.53	15380	20241209	4.10	17310	-7.51	20250106	15710	1.91	20250203	22400	-28.53	20240417	15380	4.10	20241209	1.78	N	045100	500	90 억	2556757	N	N	27	N	N
150	20250204	120434	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16080	220	2	1.39	174300430	10831	30.54	15900	16190	15900	20600	11110	15860	16092.74	14.20	-1098	16680	16270	15990	15580	15300	16130	15440	90	4740	500	11730	10	1	18000000	2894	3.74	0.53	12	0.06	4298.00	30401.00	22400	20240417	-28.21	15380	20241209	4.55	17310	-7.11	20250106	15710	2.36	20250203	22400	-28.21	20240417	15380	4.55	20241209	1.78	N	045100	500	90 억	2556757	N	N	27	N	N
151	20250204	110426	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16090	230	2	1.45	144807340	8997	25.37	15900	16190	15900	20600	11110	15860	16095.07	14.20	-1083	16680	16270	15990	15580	15300	16130	15440	90	4740	500	11730	10	1	18000000	2896	3.74	0.53	12	0.05	4298.00	30401.00	22400	20240417	-28.17	15380	20241209	4.62	17310	-7.05	20250106	15710	2.42	20250203	22400	-28.17	20240417	15380	4.62	20241209	1.78	N	045100	500	90 억	2556757	N	N	27	N	N
152	20250204	100428	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16140	280	2	1.77	72486470	4508	12.71	15900	16170	15900	20600	11110	15860	16079.52	14.20	261	16680	16270	15990	15580	15300	16130	15440	90	4740	500	11730	10	1	18000000	2905	3.76	0.53	12	0.03	4298.00	30401.00	22400	20240417	-27.95	15380	20241209	4.94	17310	-6.76	20250106	15710	2.74	20250203	22400	-27.95	20240417	15380	4.94	20241209	1.78	N	045100	500	90 억	2556757	N	N	27	N	N
153	20250204	090428	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16110	250	2	1.58	9350110	587	1.66	15900	16110	15900	20600	11110	15860	15928.64	14.20	258	16680	16270	15990	15580	15300	16130	15440	90	4740	500	11730	10	1	18000000	2900	3.75	0.53	12	0.00	4298.00	30401.00	22400	20240417	-28.08	15380	20241209	4.75	17310	-6.93	20250106	15710	2.55	20250203	22400	-28.08	20240417	15380	4.75	20241209	1.78	N	045100	500	90 억	2556757	N	N	27	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History