KissMeData/187660/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

65 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	marketWarningCode	shortOverheated
2	20250228	160957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1822	-48	5	-2.57	1003067559	549328	127.70	1868	1877	1808	2430	1309	1870	1825.99	1.08	90980	1962	1915	1888	1841	1814	1902	1828	43	560	100	1300	1	1	42989179	783	-27.19	2.72	12	1.28	-67.00	670.00	3375	20250113	-46.01	1215	20240219	49.96	3375	-46.01	20250113	1579	15.39	20250106	3970	-54.11	20241023	1250	45.76	20241223	2.36	N	187660	100	42 억	466261	N	N	N	00	N
3	20250228	151003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1808	-62	5	-3.32	934892938	511823	118.98	1868	1877	1808	2430	1309	1870	1826.59	1.08	86832	1962	1915	1888	1841	1814	1902	1828	43	560	100	1300	1	1	42989179	777	-26.99	2.70	12	1.19	-67.00	670.00	3375	20250113	-46.43	1215	20240219	48.81	3375	-46.43	20250113	1579	14.50	20250106	3970	-54.46	20241023	1250	44.64	20241223	2.36	N	187660	100	42 억	466261	N	N	N	00	N
4	20250228	141003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1811	-59	5	-3.16	805253591	440337	102.36	1868	1877	1810	2430	1309	1870	1828.72	1.08	64568	1962	1915	1888	1841	1814	1902	1828	43	560	100	1300	1	1	42989179	779	-27.03	2.70	12	1.02	-67.00	670.00	3375	20250113	-46.34	1215	20240219	49.05	3375	-46.34	20250113	1579	14.69	20250106	3970	-54.38	20241023	1250	44.88	20241223	2.36	N	187660	100	42 억	466261	N	N	N	00	N
5	20250228	130958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1823	-47	5	-2.51	746370272	407938	94.83	1868	1877	1810	2430	1309	1870	1829.62	1.08	53276	1962	1915	1888	1841	1814	1902	1828	43	560	100	1300	1	1	42989179	784	-27.21	2.72	12	0.95	-67.00	670.00	3375	20250113	-45.99	1215	20240219	50.04	3375	-45.99	20250113	1579	15.45	20250106	3970	-54.08	20241023	1250	45.84	20241223	2.36	N	187660	100	42 억	466261	N	N	N	00	N
6	20250228	120954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1812	-58	5	-3.10	606480984	330911	76.93	1868	1877	1811	2430	1309	1870	1832.76	1.08	30832	1962	1915	1888	1841	1814	1902	1828	43	560	100	1300	1	1	42989179	779	-27.04	2.70	12	0.77	-67.00	670.00	3375	20250113	-46.31	1215	20240219	49.14	3375	-46.31	20250113	1579	14.76	20250106	3970	-54.36	20241023	1250	44.96	20241223	2.36	N	187660	100	42 억	466261	N	N	N	00	N
7	20250228	110955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1821	-49	5	-2.62	506836935	276132	64.19	1868	1877	1820	2430	1309	1870	1835.49	1.08	39176	1962	1915	1888	1841	1814	1902	1828	43	560	100	1300	1	1	42989179	783	-27.18	2.72	12	0.64	-67.00	670.00	3375	20250113	-46.04	1215	20240219	49.88	3375	-46.04	20250113	1579	15.33	20250106	3970	-54.13	20241023	1250	45.68	20241223	2.36	N	187660	100	42 억	466261	N	N	N	00	N
8	20250228	100954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1836	-34	5	-1.82	332361888	180633	41.99	1868	1877	1821	2430	1309	1870	1839.98	1.08	36096	1962	1915	1888	1841	1814	1902	1828	43	560	100	1300	1	1	42989179	789	-27.40	2.74	12	0.42	-67.00	670.00	3375	20250113	-45.60	1215	20240219	51.11	3375	-45.60	20250113	1579	16.28	20250106	3970	-53.75	20241023	1250	46.88	20241223	2.36	N	187660	100	42 억	466261	N	N	N	00	N
9	20250228	090958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1861	-9	5	-0.48	36649360	19712	4.58	1868	1877	1850	2430	1309	1870	1859.24	1.08	-7558	1962	1915	1888	1841	1814	1902	1828	43	560	100	1300	1	1	42989179	800	-27.78	2.78	12	0.05	-67.00	670.00	3375	20250113	-44.86	1215	20240219	53.17	3375	-44.86	20250113	1579	17.86	20250106	3970	-53.12	20241023	1250	48.88	20241223	2.36	N	187660	100	42 억	466261	N	N	N	00	N
10	20250227	160947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1870	-39	5	-2.04	801761703	425632	123.55	1901	1935	1861	2480	1337	1909	1883.71	1.21	-52017	1938	1923	1894	1879	1850	1931	1887	43	571	100	1330	1	1	42989179	804	-27.91	2.79	12	0.99	-67.00	670.00	3375	20250113	-44.59	1208	20240216	54.80	3375	-44.59	20250113	1579	18.43	20250106	3970	-52.90	20241023	1250	49.60	20241223	2.32	N	187660	100	42 억	518617	N	N	N	00	N
11	20250227	150947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1870	-39	5	-2.04	754783792	400512	116.26	1901	1935	1861	2480	1337	1909	1884.55	1.21	-58760	1938	1923	1894	1879	1850	1931	1887	43	571	100	1330	1	1	42989179	804	-27.91	2.79	12	0.93	-67.00	670.00	3375	20250113	-44.59	1208	20240216	54.80	3375	-44.59	20250113	1579	18.43	20250106	3970	-52.90	20241023	1250	49.60	20241223	2.32	N	187660	100	42 억	518617	N	N	N	00	N
12	20250227	140950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1870	-39	5	-2.04	685703550	363560	105.53	1901	1935	1861	2480	1337	1909	1886.08	1.21	-75227	1938	1923	1894	1879	1850	1931	1887	43	571	100	1330	1	1	42989179	804	-27.91	2.79	12	0.85	-67.00	670.00	3375	20250113	-44.59	1208	20240216	54.80	3375	-44.59	20250113	1579	18.43	20250106	3970	-52.90	20241023	1250	49.60	20241223	2.32	N	187660	100	42 억	518617	N	N	N	00	N
13	20250227	130947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1868	-41	5	-2.15	616324214	326360	94.74	1901	1935	1861	2480	1337	1909	1888.48	1.21	-70195	1938	1923	1894	1879	1850	1931	1887	43	571	100	1330	1	1	42989179	803	-27.88	2.79	12	0.76	-67.00	670.00	3375	20250113	-44.65	1208	20240216	54.64	3375	-44.65	20250113	1579	18.30	20250106	3970	-52.95	20241023	1250	49.44	20241223	2.32	N	187660	100	42 억	518617	N	N	N	00	N
14	20250227	120944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1863	-46	5	-2.41	560349948	296420	86.04	1901	1935	1861	2480	1337	1909	1890.39	1.21	-65754	1938	1923	1894	1879	1850	1931	1887	43	571	100	1330	1	1	42989179	801	-27.81	2.78	12	0.69	-67.00	670.00	3375	20250113	-44.80	1208	20240216	54.22	3375	-44.80	20250113	1579	17.99	20250106	3970	-53.07	20241023	1250	49.04	20241223	2.32	N	187660	100	42 억	518617	N	N	N	00	N
15	20250227	110953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1862	-47	5	-2.46	513546670	271388	78.78	1901	1935	1861	2480	1337	1909	1892.30	1.21	-57773	1938	1923	1894	1879	1850	1931	1887	43	571	100	1330	1	1	42989179	800	-27.79	2.78	12	0.63	-67.00	670.00	3375	20250113	-44.83	1208	20240216	54.14	3375	-44.83	20250113	1579	17.92	20250106	3970	-53.10	20241023	1250	48.96	20241223	2.32	N	187660	100	42 억	518617	N	N	N	00	N
16	20250227	101017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1885	-24	5	-1.26	338720272	177857	51.63	1901	1935	1880	2480	1337	1909	1904.45	1.21	-52791	1938	1923	1894	1879	1850	1931	1887	43	571	100	1330	1	1	42989179	810	-28.13	2.81	12	0.41	-67.00	670.00	3375	20250113	-44.15	1208	20240216	56.04	3375	-44.15	20250113	1579	19.38	20250106	3970	-52.52	20241023	1250	50.80	20241223	2.32	N	187660	100	42 억	518617	N	N	N	00	N
17	20250227	091026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1931	22	2	1.15	82448280	43133	12.52	1901	1935	1894	2480	1337	1909	1911.49	1.21	16476	1938	1923	1894	1879	1850	1931	1887	43	571	100	1330	1	1	42989179	830	-28.82	2.88	12	0.10	-67.00	670.00	3375	20250113	-42.79	1208	20240216	59.85	3375	-42.79	20250113	1579	22.29	20250106	3970	-51.36	20241023	1250	54.48	20241223	2.32	N	187660	100	42 억	518617	N	N	N	00	N
18	20250226	160947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1909	19	2	1.01	642982800	342034	61.88	1890	1909	1865	2455	1323	1890	1879.23	1.09	51466	1955	1922	1893	1860	1831	1939	1877	43	565	100	1320	1	1	42989179	821	-28.49	2.85	12	0.80	-67.00	670.00	3375	20250113	-43.44	1208	20240216	58.03	3375	-43.44	20250113	1579	20.90	20250106	3970	-51.91	20241023	1250	52.72	20241223	2.28	N	187660	100	42 억	467779	N	N	N	00	N
19	20250226	150951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1892	2	2	0.11	557766363	297186	53.77	1890	1898	1865	2455	1323	1890	1876.83	1.09	46291	1955	1922	1893	1860	1831	1939	1877	43	565	100	1320	1	1	42989179	813	-28.24	2.82	12	0.69	-67.00	670.00	3375	20250113	-43.94	1208	20240216	56.62	3375	-43.94	20250113	1579	19.82	20250106	3970	-52.34	20241023	1250	51.36	20241223	2.28	N	187660	100	42 억	467779	N	N	N	00	N
20	20250226	140950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1872	-18	5	-0.95	477134371	254363	46.02	1890	1898	1865	2455	1323	1890	1875.80	1.09	24443	1955	1922	1893	1860	1831	1939	1877	43	565	100	1320	1	1	42989179	805	-27.94	2.79	12	0.59	-67.00	670.00	3375	20250113	-44.53	1208	20240216	54.97	3375	-44.53	20250113	1579	18.56	20250106	3970	-52.85	20241023	1250	49.76	20241223	2.28	N	187660	100	42 억	467779	N	N	N	00	N
21	20250226	130947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1878	-12	5	-0.63	373739848	199189	36.04	1890	1898	1865	2455	1323	1890	1876.31	1.09	27761	1955	1922	1893	1860	1831	1939	1877	43	565	100	1320	1	1	42989179	807	-28.03	2.80	12	0.46	-67.00	670.00	3375	20250113	-44.36	1208	20240216	55.46	3375	-44.36	20250113	1579	18.94	20250106	3970	-52.70	20241023	1250	50.24	20241223	2.28	N	187660	100	42 억	467779	N	N	N	00	N
22	20250226	120948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1883	-7	5	-0.37	282414508	150614	27.25	1890	1898	1865	2455	1323	1890	1875.09	1.09	30982	1955	1922	1893	1860	1831	1939	1877	43	565	100	1320	1	1	42989179	809	-28.10	2.81	12	0.35	-67.00	670.00	3375	20250113	-44.21	1208	20240216	55.88	3375	-44.21	20250113	1579	19.25	20250106	3970	-52.57	20241023	1250	50.64	20241223	2.28	N	187660	100	42 억	467779	N	N	N	00	N
23	20250226	110946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1879	-11	5	-0.58	229930910	122654	22.19	1890	1898	1865	2455	1323	1890	1874.63	1.09	14572	1955	1922	1893	1860	1831	1939	1877	43	565	100	1320	1	1	42989179	808	-28.04	2.80	12	0.29	-67.00	670.00	3375	20250113	-44.33	1208	20240216	55.55	3375	-44.33	20250113	1579	19.00	20250106	3970	-52.67	20241023	1250	50.32	20241223	2.28	N	187660	100	42 억	467779	N	N	N	00	N
24	20250226	100944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1883	-7	5	-0.37	137564641	73384	13.28	1890	1898	1865	2455	1323	1890	1874.59	1.09	1024	1955	1922	1893	1860	1831	1939	1877	43	565	100	1320	1	1	42989179	809	-28.10	2.81	12	0.17	-67.00	670.00	3375	20250113	-44.21	1208	20240216	55.88	3375	-44.21	20250113	1579	19.25	20250106	3970	-52.57	20241023	1250	50.64	20241223	2.28	N	187660	100	42 억	467779	N	N	N	00	N
25	20250226	090954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1894	4	2	0.21	27708043	14722	2.66	1890	1898	1870	2455	1323	1890	1882.08	1.09	8396	1955	1922	1893	1860	1831	1939	1877	43	565	100	1320	1	1	42989179	814	-28.27	2.83	12	0.03	-67.00	670.00	3375	20250113	-43.88	1208	20240216	56.79	3375	-43.88	20250113	1579	19.95	20250106	3970	-52.29	20241023	1250	51.52	20241223	2.28	N	187660	100	42 억	467779	N	N	N	00	N
26	20250225	160940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1890	-38	5	-1.97	1035671964	548817	95.00	1881	1926	1864	2505	1350	1928	1887.09	1.09	55	1989	1958	1914	1883	1839	1974	1899	43	577	100	1340	1	1	42989179	812	-28.21	2.82	12	1.28	-67.00	670.00	3375	20250113	-44.00	1208	20240216	56.46	3375	-44.00	20250113	1579	19.70	20250106	3970	-52.39	20241023	1250	51.20	20241223	2.26	N	187660	100	42 억	468576	N	N	N	00	N
27	20250225	150941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1884	-44	5	-2.28	993720031	526661	91.17	1881	1926	1864	2505	1350	1928	1886.83	1.09	-4592	1989	1958	1914	1883	1839	1974	1899	43	577	100	1340	1	1	42989179	810	-28.12	2.81	12	1.23	-67.00	670.00	3375	20250113	-44.18	1208	20240216	55.96	3375	-44.18	20250113	1579	19.32	20250106	3970	-52.54	20241023	1250	50.72	20241223	2.26	N	187660	100	42 억	468576	N	N	N	00	N
28	20250225	140939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1888	-40	5	-2.07	862529924	457063	79.12	1881	1926	1864	2505	1350	1928	1887.11	1.09	5344	1989	1958	1914	1883	1839	1974	1899	43	577	100	1340	1	1	42989179	812	-28.18	2.82	12	1.06	-67.00	670.00	3375	20250113	-44.06	1208	20240216	56.29	3375	-44.06	20250113	1579	19.57	20250106	3970	-52.44	20241023	1250	51.04	20241223	2.26	N	187660	100	42 억	468576	N	N	N	00	N
29	20250225	130944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1885	-43	5	-2.23	791555927	419472	72.61	1881	1926	1864	2505	1350	1928	1887.03	1.09	-14333	1989	1958	1914	1883	1839	1974	1899	43	577	100	1340	1	1	42989179	810	-28.13	2.81	12	0.98	-67.00	670.00	3375	20250113	-44.15	1208	20240216	56.04	3375	-44.15	20250113	1579	19.38	20250106	3970	-52.52	20241023	1250	50.80	20241223	2.26	N	187660	100	42 억	468576	N	N	N	00	N
30	20250225	120941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1902	-26	5	-1.35	750651402	397737	68.85	1881	1926	1864	2505	1350	1928	1887.30	1.09	-16862	1989	1958	1914	1883	1839	1974	1899	43	577	100	1340	1	1	42989179	818	-28.39	2.84	12	0.93	-67.00	670.00	3375	20250113	-43.64	1208	20240216	57.45	3375	-43.64	20250113	1579	20.46	20250106	3970	-52.09	20241023	1250	52.16	20241223	2.26	N	187660	100	42 억	468576	N	N	N	00	N
31	20250225	110939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1900	-28	5	-1.45	664508531	352260	60.98	1881	1926	1864	2505	1350	1928	1886.41	1.09	-20391	1989	1958	1914	1883	1839	1974	1899	43	577	100	1340	1	1	42989179	817	-28.36	2.84	12	0.82	-67.00	670.00	3375	20250113	-43.70	1208	20240216	57.28	3375	-43.70	20250113	1579	20.33	20250106	3970	-52.14	20241023	1250	52.00	20241223	2.26	N	187660	100	42 억	468576	N	N	N	00	N
32	20250225	100938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1871	-57	5	-2.96	525543112	278419	48.20	1881	1926	1865	2505	1350	1928	1887.59	1.09	-28605	1989	1958	1914	1883	1839	1974	1899	43	577	100	1340	1	1	42989179	804	-27.93	2.79	12	0.65	-67.00	670.00	3375	20250113	-44.56	1208	20240216	54.88	3375	-44.56	20250113	1579	18.49	20250106	3970	-52.87	20241023	1250	49.68	20241223	2.26	N	187660	100	42 억	468576	N	N	N	00	N
33	20250225	090944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1903	-25	5	-1.30	173916522	91734	15.88	1881	1926	1878	2505	1350	1928	1895.86	1.09	23313	1989	1958	1914	1883	1839	1974	1899	43	577	100	1340	1	1	42989179	818	-28.40	2.84	12	0.21	-67.00	670.00	3375	20250113	-43.61	1208	20240216	57.53	3375	-43.61	20250113	1579	20.52	20250106	3970	-52.07	20241023	1250	52.24	20241223	2.26	N	187660	100	42 억	468576	N	N	N	00	N
34	20250224	160933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1928	45	2	2.39	1101564474	576075	129.94	1890	1945	1870	2445	1319	1883	1912.14	1.00	40093	1949	1916	1888	1855	1827	1932	1871	43	562	100	1310	1	1	42989179	829	-28.78	2.88	12	1.34	-67.00	670.00	3375	20250113	-42.87	1208	20240216	59.60	3375	-42.87	20250113	1579	22.10	20250106	3970	-51.44	20241023	1250	54.24	20241223	2.10	N	187660	100	42 억	430078	N	N	N	00	N
35	20250224	150932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1940	57	2	3.03	1025304949	536654	121.05	1890	1945	1870	2445	1319	1883	1910.63	1.00	39011	1949	1916	1888	1855	1827	1932	1871	43	562	100	1310	1	1	42989179	834	-28.96	2.90	12	1.25	-67.00	670.00	3375	20250113	-42.52	1208	20240216	60.60	3375	-42.52	20250113	1579	22.86	20250106	3970	-51.13	20241023	1250	55.20	20241223	2.10	N	187660	100	42 억	430078	N	N	N	00	N
36	20250224	140931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1918	35	2	1.86	866287334	454245	102.46	1890	1945	1870	2445	1319	1883	1907.17	1.00	31421	1949	1916	1888	1855	1827	1932	1871	43	562	100	1310	1	1	42989179	825	-28.63	2.86	12	1.06	-67.00	670.00	3375	20250113	-43.17	1208	20240216	58.77	3375	-43.17	20250113	1579	21.47	20250106	3970	-51.69	20241023	1250	53.44	20241223	2.10	N	187660	100	42 억	430078	N	N	N	00	N
37	20250224	130933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1926	43	2	2.28	740902609	388952	87.73	1890	1945	1870	2445	1319	1883	1904.95	1.00	19897	1949	1916	1888	1855	1827	1932	1871	43	562	100	1310	1	1	42989179	828	-28.75	2.87	12	0.90	-67.00	670.00	3375	20250113	-42.93	1208	20240216	59.44	3375	-42.93	20250113	1579	21.98	20250106	3970	-51.49	20241023	1250	54.08	20241223	2.10	N	187660	100	42 억	430078	N	N	N	00	N
38	20250224	120929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1911	28	2	1.49	659861402	346741	78.21	1890	1945	1870	2445	1319	1883	1903.13	1.00	33438	1949	1916	1888	1855	1827	1932	1871	43	562	100	1310	1	1	42989179	822	-28.52	2.85	12	0.81	-67.00	670.00	3375	20250113	-43.38	1208	20240216	58.20	3375	-43.38	20250113	1579	21.03	20250106	3970	-51.86	20241023	1250	52.88	20241223	2.10	N	187660	100	42 억	430078	N	N	N	00	N
39	20250224	110927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1915	32	2	1.70	488438153	257684	58.12	1890	1945	1870	2445	1319	1883	1895.57	1.00	46904	1949	1916	1888	1855	1827	1932	1871	43	562	100	1310	1	1	42989179	823	-28.58	2.86	12	0.60	-67.00	670.00	3375	20250113	-43.26	1208	20240216	58.53	3375	-43.26	20250113	1579	21.28	20250106	3970	-51.76	20241023	1250	53.20	20241223	2.10	N	187660	100	42 억	430078	N	N	N	00	N
40	20250224	100928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1900	17	2	0.90	412971481	218116	49.20	1890	1945	1870	2445	1319	1883	1893.43	1.00	28124	1949	1916	1888	1855	1827	1932	1871	43	562	100	1310	1	1	42989179	817	-28.36	2.84	12	0.51	-67.00	670.00	3375	20250113	-43.70	1208	20240216	57.28	3375	-43.70	20250113	1579	20.33	20250106	3970	-52.14	20241023	1250	52.00	20241223	2.10	N	187660	100	42 억	430078	N	N	N	00	N
41	20250224	090934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1894	11	2	0.58	157215723	82645	18.64	1890	1945	1874	2445	1319	1883	1902.66	1.00	4073	1949	1916	1888	1855	1827	1932	1871	43	562	100	1310	1	1	42989179	814	-28.27	2.83	12	0.19	-67.00	670.00	3375	20250113	-43.88	1208	20240216	56.79	3375	-43.88	20250113	1579	19.95	20250106	3970	-52.29	20241023	1250	51.52	20241223	2.10	N	187660	100	42 억	430078	N	N	N	00	N
42	20250221	160925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1883	14	2	0.75	822147996	435932	27.27	1869	1921	1860	2425	1309	1869	1886.12	0.94	25858	2063	1966	1888	1791	1713	1927	1752	43	556	100	1300	1	1	42989179	809	-28.10	2.81	12	1.01	-67.00	670.00	3375	20250113	-44.21	1208	20240216	55.88	3375	-44.21	20250113	1579	19.25	20250106	3970	-52.57	20241023	1250	50.64	20241223	2.04	N	187660	100	42 억	404844	N	N	N	00	N
43	20250221	150929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1899	30	2	1.61	751502435	398476	24.93	1869	1921	1860	2425	1309	1869	1886.11	0.94	27080	2063	1966	1888	1791	1713	1927	1752	43	556	100	1300	1	1	42989179	816	-28.34	2.83	12	0.93	-67.00	670.00	3375	20250113	-43.73	1208	20240216	57.20	3375	-43.73	20250113	1579	20.27	20250106	3970	-52.17	20241023	1250	51.92	20241223	2.04	N	187660	100	42 억	404844	N	N	N	00	N
44	20250221	140928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1882	13	2	0.70	668679056	354650	22.18	1869	1921	1860	2425	1309	1869	1885.65	0.94	9872	2063	1966	1888	1791	1713	1927	1752	43	556	100	1300	1	1	42989179	809	-28.09	2.81	12	0.82	-67.00	670.00	3375	20250113	-44.24	1208	20240216	55.79	3375	-44.24	20250113	1579	19.19	20250106	3970	-52.59	20241023	1250	50.56	20241223	2.04	N	187660	100	42 억	404844	N	N	N	00	N
45	20250221	130927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1893	24	2	1.28	615656810	326480	20.42	1869	1921	1860	2425	1309	1869	1885.95	0.94	13834	2063	1966	1888	1791	1713	1927	1752	43	556	100	1300	1	1	42989179	814	-28.25	2.83	12	0.76	-67.00	670.00	3375	20250113	-43.91	1208	20240216	56.71	3375	-43.91	20250113	1579	19.89	20250106	3970	-52.32	20241023	1250	51.44	20241223	2.04	N	187660	100	42 억	404844	N	N	N	00	N
46	20250221	120928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1893	24	2	1.28	561375903	297741	18.62	1869	1921	1860	2425	1309	1869	1885.67	0.94	6355	2063	1966	1888	1791	1713	1927	1752	43	556	100	1300	1	1	42989179	814	-28.25	2.83	12	0.69	-67.00	670.00	3375	20250113	-43.91	1208	20240216	56.71	3375	-43.91	20250113	1579	19.89	20250106	3970	-52.32	20241023	1250	51.44	20241223	2.04	N	187660	100	42 억	404844	N	N	N	00	N
47	20250221	110924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1894	25	2	1.34	441616247	234831	14.69	1869	1904	1860	2425	1309	1869	1880.77	0.94	-12403	2063	1966	1888	1791	1713	1927	1752	43	556	100	1300	1	1	42989179	814	-28.27	2.83	12	0.55	-67.00	670.00	3375	20250113	-43.88	1208	20240216	56.79	3375	-43.88	20250113	1579	19.95	20250106	3970	-52.29	20241023	1250	51.52	20241223	2.04	N	187660	100	42 억	404844	N	N	N	00	N
48	20250221	100926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1892	23	2	1.23	307293894	163552	10.23	1869	1904	1860	2425	1309	1869	1879.12	0.94	-12650	2063	1966	1888	1791	1713	1927	1752	43	556	100	1300	1	1	42989179	813	-28.24	2.82	12	0.38	-67.00	670.00	3375	20250113	-43.94	1208	20240216	56.62	3375	-43.94	20250113	1579	19.82	20250106	3970	-52.34	20241023	1250	51.36	20241223	2.04	N	187660	100	42 억	404844	N	N	N	00	N
49	20250221	090929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1864	-5	5	-0.27	97386425	52072	3.26	1869	1888	1860	2425	1309	1869	1870.33	0.94	-11562	2063	1966	1888	1791	1713	1927	1752	43	556	100	1300	1	1	42989179	801	-27.82	2.78	12	0.12	-67.00	670.00	3375	20250113	-44.77	1208	20240216	54.30	3375	-44.77	20250113	1579	18.05	20250106	3970	-53.05	20241023	1250	49.12	20241223	2.04	N	187660	100	42 억	404844	N	N	N	00	N
50	20250220	160922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1869	-117	5	-5.89	2994717064	1591530	296.52	1976	1985	1810	2580	1391	1986	1881.66	0.64	128968	2065	2025	2000	1960	1935	2013	1948	43	594	100	1390	1	1	42989179	803	-27.90	2.79	12	3.70	-67.00	670.00	3375	20250113	-44.62	1208	20240216	54.72	3375	-44.62	20250113	1579	18.37	20250106	3970	-52.92	20241023	1250	49.52	20241223	2.07	N	187660	100	42 억	276828	N	N	N	00	N
51	20250220	150924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1850	-136	5	-6.85	2881707279	1530759	285.20	1976	1985	1810	2580	1391	1986	1882.53	0.64	139507	2065	2025	2000	1960	1935	2013	1948	43	594	100	1390	1	1	42989179	795	-27.61	2.76	12	3.56	-67.00	670.00	3375	20250113	-45.19	1208	20240216	53.15	3375	-45.19	20250113	1579	17.16	20250106	3970	-53.40	20241023	1250	48.00	20241223	2.07	N	187660	100	42 억	276828	N	N	N	00	N
52	20250220	140925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1854	-132	5	-6.65	2685244139	1424751	265.45	1976	1985	1810	2580	1391	1986	1884.70	0.64	128771	2065	2025	2000	1960	1935	2013	1948	43	594	100	1390	1	1	42989179	797	-27.67	2.77	12	3.31	-67.00	670.00	3375	20250113	-45.07	1208	20240216	53.48	3375	-45.07	20250113	1579	17.42	20250106	3970	-53.30	20241023	1250	48.32	20241223	2.07	N	187660	100	42 억	276828	N	N	N	00	N
53	20250220	130921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1860	-126	5	-6.34	1886449393	989879	184.43	1976	1985	1840	2580	1391	1986	1905.73	0.64	139442	2065	2025	2000	1960	1935	2013	1948	43	594	100	1390	1	1	42989179	800	-27.76	2.78	12	2.30	-67.00	670.00	3375	20250113	-44.89	1208	20240216	53.97	3375	-44.89	20250113	1579	17.80	20250106	3970	-53.15	20241023	1250	48.80	20241223	2.07	N	187660	100	42 억	276828	N	N	N	00	N
54	20250220	120923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1895	-91	5	-4.58	1455122214	759486	141.50	1976	1985	1840	2580	1391	1986	1915.92	0.64	101570	2065	2025	2000	1960	1935	2013	1948	43	594	100	1390	1	1	42989179	815	-28.28	2.83	12	1.77	-67.00	670.00	3375	20250113	-43.85	1208	20240216	56.87	3375	-43.85	20250113	1579	20.01	20250106	3970	-52.27	20241023	1250	51.60	20241223	2.07	N	187660	100	42 억	276828	N	N	N	00	N
55	20250220	110923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1907	-79	5	-3.98	1314918082	685437	127.71	1976	1985	1840	2580	1391	1986	1918.35	0.64	110108	2065	2025	2000	1960	1935	2013	1948	43	594	100	1390	1	1	42989179	820	-28.46	2.85	12	1.59	-67.00	670.00	3375	20250113	-43.50	1208	20240216	57.86	3375	-43.50	20250113	1579	20.77	20250106	3970	-51.96	20241023	1250	52.56	20241223	2.07	N	187660	100	42 억	276828	N	N	N	00	N
56	20250220	100923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1910	-76	5	-3.83	959175913	497564	92.70	1976	1985	1840	2580	1391	1986	1927.73	0.64	131496	2065	2025	2000	1960	1935	2013	1948	43	594	100	1390	1	1	42989179	821	-28.51	2.85	12	1.16	-67.00	670.00	3375	20250113	-43.41	1208	20240216	58.11	3375	-43.41	20250113	1579	20.96	20250106	3970	-51.89	20241023	1250	52.80	20241223	2.07	N	187660	100	42 억	276828	N	N	N	00	N
57	20250220	090926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1942	-44	5	-2.22	325847490	168876	31.46	1976	1985	1840	2580	1391	1986	1929.47	0.64	35310	2065	2025	2000	1960	1935	2013	1948	43	594	100	1390	1	1	42989179	835	-28.99	2.90	12	0.39	-67.00	670.00	3375	20250113	-42.46	1208	20240216	60.76	3375	-42.46	20250113	1579	22.99	20250106	3970	-51.08	20241023	1250	55.36	20241223	2.07	N	187660	100	42 억	276828	N	N	N	00	N
58	20250219	160919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1986	-44	5	-2.17	1063213025	532623	76.68	2030	2040	1975	2635	1425	2030	1996.19	0.78	-58085	2102	2066	2029	1993	1956	2084	2011	43	605	100	1420	1	1	42989179	854	-29.64	2.96	12	1.24	-67.00	670.00	3375	20250113	-41.16	1208	20240216	64.40	3375	-41.16	20250113	1579	25.78	20250106	3970	-49.97	20241023	1250	58.88	20241223	2.04	N	187660	100	42 억	335150	N	N	N	00	N
59	20250219	150922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1993	-37	5	-1.82	1018278547	510004	73.42	2030	2040	1975	2635	1425	2030	1996.61	0.78	-63846	2102	2066	2029	1993	1956	2084	2011	43	605	100	1420	1	1	42989179	857	-29.75	2.97	12	1.19	-67.00	670.00	3375	20250113	-40.95	1208	20240216	64.98	3375	-40.95	20250113	1579	26.22	20250106	3970	-49.80	20241023	1250	59.44	20241223	2.04	N	187660	100	42 억	335150	N	N	N	00	N
60	20250219	140918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1985	-45	5	-2.22	947288812	474320	68.28	2030	2040	1975	2635	1425	2030	1997.15	0.78	-57706	2102	2066	2029	1993	1956	2084	2011	43	605	100	1420	1	1	42989179	853	-29.63	2.96	12	1.10	-67.00	670.00	3375	20250113	-41.19	1208	20240216	64.32	3375	-41.19	20250113	1579	25.71	20250106	3970	-50.00	20241023	1250	58.80	20241223	2.04	N	187660	100	42 억	335150	N	N	N	00	N
61	20250219	130919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1986	-44	5	-2.17	874376600	437545	62.99	2030	2040	1975	2635	1425	2030	1998.37	0.78	-47891	2102	2066	2029	1993	1956	2084	2011	43	605	100	1420	1	1	42989179	854	-29.64	2.96	12	1.02	-67.00	670.00	3375	20250113	-41.16	1208	20240216	64.40	3375	-41.16	20250113	1579	25.78	20250106	3970	-49.97	20241023	1250	58.88	20241223	2.04	N	187660	100	42 억	335150	N	N	N	00	N
62	20250219	120918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1986	-44	5	-2.17	802007881	401073	57.74	2030	2040	1975	2635	1425	2030	1999.66	0.78	-40313	2102	2066	2029	1993	1956	2084	2011	43	605	100	1420	1	1	42989179	854	-29.64	2.96	12	0.93	-67.00	670.00	3375	20250113	-41.16	1208	20240216	64.40	3375	-41.16	20250113	1579	25.78	20250106	3970	-49.97	20241023	1250	58.88	20241223	2.04	N	187660	100	42 억	335150	N	N	N	00	N
63	20250219	110919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1989	-41	5	-2.02	684044611	341771	49.20	2030	2040	1975	2635	1425	2030	2001.47	0.78	-51136	2102	2066	2029	1993	1956	2084	2011	43	605	100	1420	1	1	42989179	855	-29.69	2.97	12	0.80	-67.00	670.00	3375	20250113	-41.07	1208	20240216	64.65	3375	-41.07	20250113	1579	25.97	20250106	3970	-49.90	20241023	1250	59.12	20241223	2.04	N	187660	100	42 억	335150	N	N	N	00	N
64	20250219	100920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1988	-42	5	-2.07	453426106	225632	32.48	2030	2040	1986	2635	1425	2030	2009.58	0.78	-36509	2102	2066	2029	1993	1956	2084	2011	43	605	100	1420	1	1	42989179	855	-29.67	2.97	12	0.52	-67.00	670.00	3375	20250113	-41.10	1208	20240216	64.57	3375	-41.10	20250113	1579	25.90	20250106	3970	-49.92	20241023	1250	59.04	20241223	2.04	N	187660	100	42 억	335150	N	N	N	00	N
65	20250219	090920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	-10	5	-0.49	132135230	65442	9.42	2030	2040	2000	2635	1425	2030	2019.12	0.78	-13719	2102	2066	2029	1993	1956	2084	2011	43	605	100	1420	5	1	42989179	868	-30.15	3.01	12	0.15	-67.00	670.00	3375	20250113	-40.15	1208	20240216	67.22	3375	-40.15	20250113	1579	27.93	20250106	3970	-49.12	20241023	1250	61.60	20241223	2.04	N	187660	100	42 억	335150	N	N	N	00	N
66	20250218	160916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	42	2	2.11	1390838072	687870	133.35	2000	2065	1992	2580	1392	1988	2021.97	0.74	-24724	2022	2004	1982	1964	1942	1994	1954	43	592	100	1390	5	1	42989179	873	-30.30	3.03	12	1.60	-67.00	670.00	3375	20250113	-39.85	1208	20240216	68.05	3375	-39.85	20250113	1579	28.56	20250106	3970	-48.87	20241023	1250	62.40	20241223	1.89	N	187660	100	42 억	319974	N	N	N	00	N
67	20250218	150918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	42	2	2.11	1339695217	662668	128.46	2000	2065	1992	2580	1392	1988	2021.69	0.74	-21974	2022	2004	1982	1964	1942	1994	1954	43	592	100	1390	5	1	42989179	873	-30.30	3.03	12	1.54	-67.00	670.00	3375	20250113	-39.85	1208	20240216	68.05	3375	-39.85	20250113	1579	28.56	20250106	3970	-48.87	20241023	1250	62.40	20241223	1.89	N	187660	100	42 억	319974	N	N	N	00	N
68	20250218	140919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	22	2	1.11	1091546027	539925	104.67	2000	2065	1992	2580	1392	1988	2021.69	0.74	-33775	2022	2004	1982	1964	1942	1994	1954	43	592	100	1390	5	1	42989179	864	-30.00	3.00	12	1.26	-67.00	670.00	3375	20250113	-40.44	1208	20240216	66.39	3375	-40.44	20250113	1579	27.30	20250106	3970	-49.37	20241023	1250	60.80	20241223	1.89	N	187660	100	42 억	319974	N	N	N	00	N
69	20250218	130915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2005	17	2	0.86	1014599000	501526	97.22	2000	2065	1992	2580	1392	1988	2023.06	0.74	-36743	2022	2004	1982	1964	1942	1994	1954	43	592	100	1390	5	1	42989179	862	-29.93	2.99	12	1.17	-67.00	670.00	3375	20250113	-40.59	1208	20240216	65.98	3375	-40.59	20250113	1579	26.98	20250106	3970	-49.50	20241023	1250	60.40	20241223	1.89	N	187660	100	42 억	319974	N	N	N	00	N
70	20250218	120918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	27	2	1.36	954628140	471618	91.42	2000	2065	1992	2580	1392	1988	2024.19	0.74	-40837	2022	2004	1982	1964	1942	1994	1954	43	592	100	1390	5	1	42989179	866	-30.07	3.01	12	1.10	-67.00	670.00	3375	20250113	-40.30	1208	20240216	66.80	3375	-40.30	20250113	1579	27.61	20250106	3970	-49.24	20241023	1250	61.20	20241223	1.89	N	187660	100	42 억	319974	N	N	N	00	N
71	20250218	110915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2005	17	2	0.86	802614656	395686	76.71	2000	2065	1992	2580	1392	1988	2028.46	0.74	-43388	2022	2004	1982	1964	1942	1994	1954	43	592	100	1390	5	1	42989179	862	-29.93	2.99	12	0.92	-67.00	670.00	3375	20250113	-40.59	1208	20240216	65.98	3375	-40.59	20250113	1579	26.98	20250106	3970	-49.50	20241023	1250	60.40	20241223	1.89	N	187660	100	42 억	319974	N	N	N	00	N
72	20250218	100916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	32	2	1.61	658220486	324333	62.87	2000	2065	1992	2580	1392	1988	2029.52	0.74	-33247	2022	2004	1982	1964	1942	1994	1954	43	592	100	1390	5	1	42989179	868	-30.15	3.01	12	0.75	-67.00	670.00	3375	20250113	-40.15	1208	20240216	67.22	3375	-40.15	20250113	1579	27.93	20250106	3970	-49.12	20241023	1250	61.60	20241223	1.89	N	187660	100	42 억	319974	N	N	N	00	N
73	20250218	090919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	32	2	1.61	144622986	71622	13.88	2000	2050	1992	2580	1392	1988	2019.47	0.74	2575	2022	2004	1982	1964	1942	1994	1954	43	592	100	1390	5	1	42989179	868	-30.15	3.01	12	0.17	-67.00	670.00	3375	20250113	-40.15	1208	20240216	67.22	3375	-40.15	20250113	1579	27.93	20250106	3970	-49.12	20241023	1250	61.60	20241223	1.89	N	187660	100	42 억	319974	N	N	N	00	N
74	20250217	160915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1988	8	2	0.40	1009774246	510327	79.09	1998	2000	1960	2570	1386	1980	1978.68	0.73	7903	2053	2016	1988	1951	1923	2002	1937	43	590	100	1380	1	1	42989179	855	-29.67	2.97	12	1.19	-67.00	670.00	3375	20250113	-41.10	1208	20240216	64.57	3375	-41.10	20250113	1579	25.90	20250106	3970	-49.92	20241023	1250	59.04	20241223	1.71	N	187660	100	42 억	312071	N	N	N	00	N
75	20250217	150914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1983	3	2	0.15	969094697	489845	75.91	1998	2000	1960	2570	1386	1980	1978.37	0.73	10245	2053	2016	1988	1951	1923	2002	1937	43	590	100	1380	1	1	42989179	852	-29.60	2.96	12	1.14	-67.00	670.00	3375	20250113	-41.24	1208	20240216	64.16	3375	-41.24	20250113	1579	25.59	20250106	3970	-50.05	20241023	1250	58.64	20241223	1.71	N	187660	100	42 억	312071	N	N	N	00	N
76	20250217	140913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1976	-4	5	-0.20	841627185	425298	65.91	1998	2000	1960	2570	1386	1980	1978.91	0.73	28617	2053	2016	1988	1951	1923	2002	1937	43	590	100	1380	1	1	42989179	849	-29.49	2.95	12	0.99	-67.00	670.00	3375	20250113	-41.45	1208	20240216	63.58	3375	-41.45	20250113	1579	25.14	20250106	3970	-50.23	20241023	1250	58.08	20241223	1.71	N	187660	100	42 억	312071	N	N	N	00	N
77	20250217	130917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1978	-2	5	-0.10	725471764	366502	56.80	1998	2000	1960	2570	1386	1980	1979.45	0.73	18381	2053	2016	1988	1951	1923	2002	1937	43	590	100	1380	1	1	42989179	850	-29.52	2.95	12	0.85	-67.00	670.00	3375	20250113	-41.39	1208	20240216	63.74	3375	-41.39	20250113	1579	25.27	20250106	3970	-50.18	20241023	1250	58.24	20241223	1.71	N	187660	100	42 억	312071	N	N	N	00	N
78	20250217	120917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1987	7	2	0.35	634844817	320668	49.69	1998	2000	1960	2570	1386	1980	1979.76	0.73	48269	2053	2016	1988	1951	1923	2002	1937	43	590	100	1380	1	1	42989179	854	-29.66	2.97	12	0.75	-67.00	670.00	3375	20250113	-41.13	1208	20240216	64.49	3375	-41.13	20250113	1579	25.84	20250106	3970	-49.95	20241023	1250	58.96	20241223	1.71	N	187660	100	42 억	312071	N	N	N	00	N
79	20250217	110915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1988	8	2	0.40	482551825	243961	37.81	1998	1998	1960	2570	1386	1980	1977.99	0.73	49727	2053	2016	1988	1951	1923	2002	1937	43	590	100	1380	1	1	42989179	855	-29.67	2.97	12	0.57	-67.00	670.00	3375	20250113	-41.10	1208	20240216	64.57	3375	-41.10	20250113	1579	25.90	20250106	3970	-49.92	20241023	1250	59.04	20241223	1.71	N	187660	100	42 억	312071	N	N	N	00	N
80	20250217	100913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1980	0	3	0.00	357725946	180946	28.04	1998	1998	1960	2570	1386	1980	1976.98	0.73	25885	2053	2016	1988	1951	1923	2002	1937	43	590	100	1380	1	1	42989179	851	-29.55	2.96	12	0.42	-67.00	670.00	3375	20250113	-41.33	1208	20240216	63.91	3375	-41.33	20250113	1579	25.40	20250106	3970	-50.13	20241023	1250	58.40	20241223	1.71	N	187660	100	42 억	312071	N	N	N	00	N
81	20250217	090915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1976	-4	5	-0.20	93990481	47426	7.35	1998	1998	1970	2570	1386	1980	1981.83	0.73	6552	2053	2016	1988	1951	1923	2002	1937	43	590	100	1380	1	1	42989179	849	-29.49	2.95	12	0.11	-67.00	670.00	3375	20250113	-41.45	1208	20240216	63.58	3375	-41.45	20250113	1579	25.14	20250106	3970	-50.23	20241023	1250	58.08	20241223	1.71	N	187660	100	42 억	312071	N	N	N	00	N
82	20250214	160909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1980	-20	5	-1.00	1274589267	642573	58.29	2000	2025	1960	2600	1400	2000	1983.57	0.83	-44908	2088	2044	2006	1962	1924	2025	1943	43	600	100	1400	1	1	42989179	851	-29.55	2.96	12	1.49	-67.00	670.00	3375	20250113	-41.33	1208	20240216	63.91	3375	-41.33	20250113	1579	25.40	20250106	3970	-50.13	20241023	1250	58.40	20241223	1.66	N	187660	100	42 억	356979	N	N	N	00	N
83	20250214	150908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1974	-26	5	-1.30	1228672857	619346	56.19	2000	2025	1960	2600	1400	2000	1983.82	0.83	-42412	2088	2044	2006	1962	1924	2025	1943	43	600	100	1400	1	1	42989179	849	-29.46	2.95	12	1.44	-67.00	670.00	3375	20250113	-41.51	1208	20240216	63.41	3375	-41.51	20250113	1579	25.02	20250106	3970	-50.28	20241023	1250	57.92	20241223	1.66	N	187660	100	42 억	356979	N	N	N	00	N
84	20250214	140909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1972	-28	5	-1.40	1064542452	536194	48.64	2000	2025	1960	2600	1400	2000	1985.37	0.83	-22571	2088	2044	2006	1962	1924	2025	1943	43	600	100	1400	1	1	42989179	848	-29.43	2.94	12	1.25	-67.00	670.00	3375	20250113	-41.57	1208	20240216	63.25	3375	-41.57	20250113	1579	24.89	20250106	3970	-50.33	20241023	1250	57.76	20241223	1.66	N	187660	100	42 억	356979	N	N	N	00	N
85	20250214	130912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1980	-20	5	-1.00	955031340	480856	43.62	2000	2025	1960	2600	1400	2000	1986.11	0.83	-36297	2088	2044	2006	1962	1924	2025	1943	43	600	100	1400	1	1	42989179	851	-29.55	2.96	12	1.12	-67.00	670.00	3375	20250113	-41.33	1208	20240216	63.91	3375	-41.33	20250113	1579	25.40	20250106	3970	-50.13	20241023	1250	58.40	20241223	1.66	N	187660	100	42 억	356979	N	N	N	00	N
86	20250214	120909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1970	-30	5	-1.50	798144928	401652	36.44	2000	2025	1960	2600	1400	2000	1987.15	0.83	-55886	2088	2044	2006	1962	1924	2025	1943	43	600	100	1400	1	1	42989179	847	-29.40	2.94	12	0.93	-67.00	670.00	3375	20250113	-41.63	1208	20240216	63.08	3375	-41.63	20250113	1579	24.76	20250106	3970	-50.38	20241023	1250	57.60	20241223	1.66	N	187660	100	42 억	356979	N	N	N	00	N
87	20250214	110905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1992	-8	5	-0.40	613669335	308037	27.94	2000	2025	1971	2600	1400	2000	1992.19	0.83	-18805	2088	2044	2006	1962	1924	2025	1943	43	600	100	1400	1	1	42989179	856	-29.73	2.97	12	0.72	-67.00	670.00	3375	20250113	-40.98	1208	20240216	64.90	3375	-40.98	20250113	1579	26.16	20250106	3970	-49.82	20241023	1250	59.36	20241223	1.66	N	187660	100	42 억	356979	N	N	N	00	N
88	20250214	100907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1976	-24	5	-1.20	482028501	241747	21.93	2000	2025	1971	2600	1400	2000	1993.94	0.83	-19355	2088	2044	2006	1962	1924	2025	1943	43	600	100	1400	1	1	42989179	849	-29.49	2.95	12	0.56	-67.00	670.00	3375	20250113	-41.45	1208	20240216	63.58	3375	-41.45	20250113	1579	25.14	20250106	3970	-50.23	20241023	1250	58.08	20241223	1.66	N	187660	100	42 억	356979	N	N	N	00	N
89	20250214	090911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	10	2	0.50	115828516	57820	5.25	2000	2025	1990	2600	1400	2000	2003.26	0.83	-3840	2088	2044	2006	1962	1924	2025	1943	43	600	100	1400	5	1	42989179	864	-30.00	3.00	12	0.13	-67.00	670.00	3375	20250113	-40.44	1208	20240216	66.39	3375	-40.44	20250113	1579	27.30	20250106	3970	-49.37	20241023	1250	60.80	20241223	1.66	N	187660	100	42 억	356979	N	N	N	00	N
90	20250213	160901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	-45	5	-2.20	2193049580	1096660	112.38	2045	2050	1968	2655	1435	2045	1999.75	0.72	45718	2205	2125	2075	1995	1945	2100	1970	43	610	100	1430	5	1	42989179	860	-29.85	2.99	12	2.55	-67.00	670.00	3375	20250113	-40.74	1208	20240216	65.56	3375	-40.74	20250113	1579	26.66	20250106	3970	-49.62	20241023	1250	60.00	20241223	1.67	N	187660	100	42 억	311217	N	N	N	00	N
91	20250213	150902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1996	-49	5	-2.40	2095976818	1048112	107.40	2045	2050	1968	2655	1435	2045	1999.76	0.72	47778	2205	2125	2075	1995	1945	2100	1970	43	610	100	1430	1	1	42989179	858	-29.79	2.98	12	2.44	-67.00	670.00	3375	20250113	-40.86	1208	20240216	65.23	3375	-40.86	20250113	1579	26.41	20250106	3970	-49.72	20241023	1250	59.68	20241223	1.67	N	187660	100	42 억	311217	N	N	N	00	N
92	20250213	140900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1999	-46	5	-2.25	1920153677	959911	98.36	2045	2050	1968	2655	1435	2045	2000.35	0.72	63915	2205	2125	2075	1995	1945	2100	1970	43	610	100	1430	1	1	42989179	859	-29.84	2.98	12	2.23	-67.00	670.00	3375	20250113	-40.77	1208	20240216	65.48	3375	-40.77	20250113	1579	26.60	20250106	3970	-49.65	20241023	1250	59.92	20241223	1.67	N	187660	100	42 억	311217	N	N	N	00	N
93	20250213	130901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	-30	5	-1.47	1811999419	905938	92.83	2045	2050	1968	2655	1435	2045	2000.14	0.72	72283	2205	2125	2075	1995	1945	2100	1970	43	610	100	1430	5	1	42989179	866	-30.07	3.01	12	2.11	-67.00	670.00	3375	20250113	-40.30	1208	20240216	66.80	3375	-40.30	20250113	1579	27.61	20250106	3970	-49.24	20241023	1250	61.20	20241223	1.67	N	187660	100	42 억	311217	N	N	N	00	N
94	20250213	120900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	-15	5	-0.73	1680964024	840865	86.17	2045	2050	1968	2655	1435	2045	1999.09	0.72	72484	2205	2125	2075	1995	1945	2100	1970	43	610	100	1430	5	1	42989179	873	-30.30	3.03	12	1.96	-67.00	670.00	3375	20250113	-39.85	1208	20240216	68.05	3375	-39.85	20250113	1579	28.56	20250106	3970	-48.87	20241023	1250	62.40	20241223	1.67	N	187660	100	42 억	311217	N	N	N	00	N
95	20250213	110900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1998	-47	5	-2.30	1499402507	750798	76.94	2045	2050	1968	2655	1435	2045	1997.08	0.72	60252	2205	2125	2075	1995	1945	2100	1970	43	610	100	1430	1	1	42989179	859	-29.82	2.98	12	1.75	-67.00	670.00	3375	20250113	-40.80	1208	20240216	65.40	3375	-40.80	20250113	1579	26.54	20250106	3970	-49.67	20241023	1250	59.84	20241223	1.67	N	187660	100	42 억	311217	N	N	N	00	N
96	20250213	100900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1980	-65	5	-3.18	1043214315	519981	53.28	2045	2050	1975	2655	1435	2045	2006.25	0.72	8461	2205	2125	2075	1995	1945	2100	1970	43	610	100	1430	1	1	42989179	851	-29.55	2.96	12	1.21	-67.00	670.00	3375	20250113	-41.33	1208	20240216	63.91	3375	-41.33	20250113	1579	25.40	20250106	3970	-50.13	20241023	1250	58.40	20241223	1.67	N	187660	100	42 억	311217	N	N	N	00	N
97	20250213	090856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	-15	5	-0.73	120153660	59200	6.07	2045	2050	2015	2655	1435	2045	2029.62	0.72	10489	2205	2125	2075	1995	1945	2100	1970	43	610	100	1430	5	1	42989179	873	-30.30	3.03	12	0.14	-67.00	670.00	3375	20250113	-39.85	1208	20240216	68.05	3375	-39.85	20250113	1579	28.56	20250106	3970	-48.87	20241023	1250	62.40	20241223	1.67	N	187660	100	42 억	311217	N	N	N	00	N
98	20250212	160854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2045	-95	5	-4.44	1998035315	965481	121.79	2145	2155	2025	2780	1500	2140	2069.50	0.53	79982	2230	2185	2115	2070	2000	2150	2035	43	640	100	1490	5	1	42989179	879	-30.52	3.05	12	2.25	-67.00	670.00	3375	20250113	-39.41	1198	20240130	70.70	3375	-39.41	20250113	1579	29.51	20250106	3970	-48.49	20241023	1250	63.60	20241223	1.69	N	187660	100	42 억	229466	N	N	N	00	N
99	20250212	150851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2040	-100	5	-4.67	1871098560	903407	113.96	2145	2155	2025	2780	1500	2140	2071.16	0.53	82831	2230	2185	2115	2070	2000	2150	2035	43	640	100	1490	5	1	42989179	877	-30.45	3.04	12	2.10	-67.00	670.00	3375	20250113	-39.56	1198	20240130	70.28	3375	-39.56	20250113	1579	29.20	20250106	3970	-48.61	20241023	1250	63.20	20241223	1.69	N	187660	100	42 억	229466	N	N	N	00	N
100	20250212	140854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2055	-85	5	-3.97	1538154480	739807	93.32	2145	2155	2040	2780	1500	2140	2079.13	0.53	34764	2230	2185	2115	2070	2000	2150	2035	43	640	100	1490	5	1	42989179	883	-30.67	3.07	12	1.72	-67.00	670.00	3375	20250113	-39.11	1198	20240130	71.54	3375	-39.11	20250113	1579	30.15	20250106	3970	-48.24	20241023	1250	64.40	20241223	1.69	N	187660	100	42 억	229466	N	N	N	00	N
101	20250212	130857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2070	-70	5	-3.27	1391957130	668506	84.33	2145	2155	2040	2780	1500	2140	2082.19	0.53	25974	2230	2185	2115	2070	2000	2150	2035	43	640	100	1490	5	1	42989179	890	-30.90	3.09	12	1.56	-67.00	670.00	3375	20250113	-38.67	1198	20240130	72.79	3375	-38.67	20250113	1579	31.10	20250106	3970	-47.86	20241023	1250	65.60	20241223	1.69	N	187660	100	42 억	229466	N	N	N	00	N
102	20250212	120852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2070	-70	5	-3.27	1085125535	518807	65.44	2145	2155	2050	2780	1500	2140	2091.58	0.53	-16680	2230	2185	2115	2070	2000	2150	2035	43	640	100	1490	5	1	42989179	890	-30.90	3.09	12	1.21	-67.00	670.00	3375	20250113	-38.67	1198	20240130	72.79	3375	-38.67	20250113	1579	31.10	20250106	3970	-47.86	20241023	1250	65.60	20241223	1.69	N	187660	100	42 억	229466	N	N	N	00	N
103	20250212	110852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2070	-70	5	-3.27	855810690	407905	51.45	2145	2155	2055	2780	1500	2140	2098.06	0.53	-29185	2230	2185	2115	2070	2000	2150	2035	43	640	100	1490	5	1	42989179	890	-30.90	3.09	12	0.95	-67.00	670.00	3375	20250113	-38.67	1198	20240130	72.79	3375	-38.67	20250113	1579	31.10	20250106	3970	-47.86	20241023	1250	65.60	20241223	1.69	N	187660	100	42 억	229466	N	N	N	00	N
104	20250212	100846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2075	-65	5	-3.04	563458340	266676	33.64	2145	2155	2075	2780	1500	2140	2112.89	0.53	-23811	2230	2185	2115	2070	2000	2150	2035	43	640	100	1490	5	1	42989179	892	-30.97	3.10	12	0.62	-67.00	670.00	3375	20250113	-38.52	1198	20240130	73.21	3375	-38.52	20250113	1579	31.41	20250106	3970	-47.73	20241023	1250	66.00	20241223	1.69	N	187660	100	42 억	229466	N	N	N	00	N
105	20250212	090834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	-30	5	-1.40	170184125	80226	10.12	2145	2150	2100	2780	1500	2140	2121.31	0.53	-15675	2230	2185	2115	2070	2000	2150	2035	43	640	100	1490	5	1	42989179	907	-31.49	3.15	12	0.19	-67.00	670.00	3375	20250113	-37.48	1198	20240130	76.13	3375	-37.48	20250113	1579	33.63	20250106	3970	-46.85	20241023	1250	68.80	20241223	1.69	N	187660	100	42 억	229466	N	N	N	00	N
106	20250211	160856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	5	2	0.23	1665688370	785902	69.08	2155	2160	2045	2775	1495	2135	2119.41	0.62	-37663	2248	2191	2108	2051	1968	2220	2080	43	640	100	1490	5	1	42989179	920	-31.94	3.19	12	1.83	-67.00	670.00	3375	20250113	-36.59	1111	20240129	92.62	3375	-36.59	20250113	1579	35.53	20250106	3970	-46.10	20241023	1250	71.20	20241223	1.74	N	187660	100	42 억	266097	N	N	N	00	N
107	20250211	150855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	5	2	0.23	1605169940	757675	66.60	2155	2160	2045	2775	1495	2135	2118.54	0.62	-37227	2248	2191	2108	2051	1968	2220	2080	43	640	100	1490	5	1	42989179	920	-31.94	3.19	12	1.76	-67.00	670.00	3375	20250113	-36.59	1111	20240129	92.62	3375	-36.59	20250113	1579	35.53	20250106	3970	-46.10	20241023	1250	71.20	20241223	1.74	N	187660	100	42 억	266097	N	N	N	00	N
108	20250211	140856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	-5	5	-0.23	1210522245	573458	50.40	2155	2155	2045	2775	1495	2135	2110.90	0.62	-20089	2248	2191	2108	2051	1968	2220	2080	43	640	100	1490	5	1	42989179	916	-31.79	3.18	12	1.33	-67.00	670.00	3375	20250113	-36.89	1111	20240129	91.72	3375	-36.89	20250113	1579	34.90	20250106	3970	-46.35	20241023	1250	70.40	20241223	1.74	N	187660	100	42 억	266097	N	N	N	00	N
109	20250211	130855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	-20	5	-0.94	1012949230	480330	42.22	2155	2155	2045	2775	1495	2135	2108.84	0.62	-8853	2248	2191	2108	2051	1968	2220	2080	43	640	100	1490	5	1	42989179	909	-31.57	3.16	12	1.12	-67.00	670.00	3375	20250113	-37.33	1111	20240129	90.37	3375	-37.33	20250113	1579	33.95	20250106	3970	-46.73	20241023	1250	69.20	20241223	1.74	N	187660	100	42 억	266097	N	N	N	00	N
110	20250211	120854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	-25	5	-1.17	799981445	380101	33.41	2155	2155	2045	2775	1495	2135	2104.63	0.62	6820	2248	2191	2108	2051	1968	2220	2080	43	640	100	1490	5	1	42989179	907	-31.49	3.15	12	0.88	-67.00	670.00	3375	20250113	-37.48	1111	20240129	89.92	3375	-37.48	20250113	1579	33.63	20250106	3970	-46.85	20241023	1250	68.80	20241223	1.74	N	187660	100	42 억	266097	N	N	N	00	N
111	20250211	110855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	-40	5	-1.87	709161855	336873	29.61	2155	2155	2045	2775	1495	2135	2105.10	0.62	-1561	2248	2191	2108	2051	1968	2220	2080	43	640	100	1490	5	1	42989179	901	-31.27	3.13	12	0.78	-67.00	670.00	3375	20250113	-37.93	1111	20240129	88.57	3375	-37.93	20250113	1579	32.68	20250106	3970	-47.23	20241023	1250	67.60	20241223	1.74	N	187660	100	42 억	266097	N	N	N	00	N
112	20250211	100856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	-5	5	-0.23	542170275	257442	22.63	2155	2155	2045	2775	1495	2135	2105.95	0.62	-17528	2248	2191	2108	2051	1968	2220	2080	43	640	100	1490	5	1	42989179	916	-31.79	3.18	12	0.60	-67.00	670.00	3375	20250113	-36.89	1111	20240129	91.72	3375	-36.89	20250113	1579	34.90	20250106	3970	-46.35	20241023	1250	70.40	20241223	1.74	N	187660	100	42 억	266097	N	N	N	00	N
113	20250211	090859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	-20	5	-0.94	90707355	42459	3.73	2155	2155	2115	2775	1495	2135	2136.36	0.62	-23353	2248	2191	2108	2051	1968	2220	2080	43	640	100	1490	5	1	42989179	909	-31.57	3.16	12	0.10	-67.00	670.00	3375	20250113	-37.33	1111	20240129	90.37	3375	-37.33	20250113	1579	33.95	20250106	3970	-46.73	20241023	1250	69.20	20241223	1.74	N	187660	100	42 억	266097	N	N	N	00	N
114	20250210	160850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	55	2	2.64	2327967630	1117476	64.09	2065	2165	2025	2700	1460	2080	2083.22	0.78	-66042	2270	2175	2120	2025	1970	2222	2072	43	620	100	1450	5	1	42989179	918	-31.87	3.19	12	2.60	-67.00	670.00	3375	20250113	-36.74	1086	20240126	96.59	3375	-36.74	20250113	1579	35.21	20250106	3970	-46.22	20241023	1250	70.80	20241223	1.79	N	187660	100	42 억	334934	N	N	N	00	N
115	20250210	150850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	35	2	1.68	2211004860	1062271	60.92	2065	2165	2025	2700	1460	2080	2081.40	0.78	-62852	2270	2175	2120	2025	1970	2222	2072	43	620	100	1450	5	1	42989179	909	-31.57	3.16	12	2.47	-67.00	670.00	3375	20250113	-37.33	1086	20240126	94.75	3375	-37.33	20250113	1579	33.95	20250106	3970	-46.73	20241023	1250	69.20	20241223	1.79	N	187660	100	42 억	334934	N	N	N	00	N
116	20250210	140848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2080	0	3	0.00	1510865390	731600	41.96	2065	2095	2025	2700	1460	2080	2065.12	0.78	-30737	2270	2175	2120	2025	1970	2222	2072	43	620	100	1450	5	1	42989179	894	-31.04	3.10	12	1.70	-67.00	670.00	3375	20250113	-38.37	1086	20240126	91.53	3375	-38.37	20250113	1579	31.73	20250106	3970	-47.61	20241023	1250	66.40	20241223	1.79	N	187660	100	42 억	334934	N	N	N	00	N
117	20250210	130851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2080	0	3	0.00	1407764735	681952	39.11	2065	2095	2025	2700	1460	2080	2064.28	0.78	-31311	2270	2175	2120	2025	1970	2222	2072	43	620	100	1450	5	1	42989179	894	-31.04	3.10	12	1.59	-67.00	670.00	3375	20250113	-38.37	1086	20240126	91.53	3375	-38.37	20250113	1579	31.73	20250106	3970	-47.61	20241023	1250	66.40	20241223	1.79	N	187660	100	42 억	334934	N	N	N	00	N
118	20250210	120847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2080	0	3	0.00	1204874175	584620	33.53	2065	2090	2025	2700	1460	2080	2060.90	0.78	-24125	2270	2175	2120	2025	1970	2222	2072	43	620	100	1450	5	1	42989179	894	-31.04	3.10	12	1.36	-67.00	670.00	3375	20250113	-38.37	1086	20240126	91.53	3375	-38.37	20250113	1579	31.73	20250106	3970	-47.61	20241023	1250	66.40	20241223	1.79	N	187660	100	42 억	334934	N	N	N	00	N
119	20250210	110844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2080	0	3	0.00	1030196785	500498	28.70	2065	2090	2025	2700	1460	2080	2058.28	0.78	-1001	2270	2175	2120	2025	1970	2222	2072	43	620	100	1450	5	1	42989179	894	-31.04	3.10	12	1.16	-67.00	670.00	3375	20250113	-38.37	1086	20240126	91.53	3375	-38.37	20250113	1579	31.73	20250106	3970	-47.61	20241023	1250	66.40	20241223	1.79	N	187660	100	42 억	334934	N	N	N	00	N
120	20250210	100844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2070	-10	5	-0.48	818497310	398584	22.86	2065	2085	2025	2700	1460	2080	2053.41	0.78	30420	2270	2175	2120	2025	1970	2222	2072	43	620	100	1450	5	1	42989179	890	-30.90	3.09	12	0.93	-67.00	670.00	3375	20250113	-38.67	1086	20240126	90.61	3375	-38.67	20250113	1579	31.10	20250106	3970	-47.86	20241023	1250	65.60	20241223	1.79	N	187660	100	42 억	334934	N	N	N	00	N
121	20250210	090841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2045	-35	5	-1.68	343431790	167342	9.60	2065	2065	2025	2700	1460	2080	2052.02	0.78	16962	2270	2175	2120	2025	1970	2222	2072	43	620	100	1450	5	1	42989179	879	-30.52	3.05	12	0.39	-67.00	670.00	3375	20250113	-39.41	1086	20240126	88.31	3375	-39.41	20250113	1579	29.51	20250106	3970	-48.49	20241023	1250	63.60	20241223	1.79	N	187660	100	42 억	334934	N	N	N	00	N
122	20250207	160835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2080	-150	5	-6.73	3626216310	1714211	55.97	2070	2215	2065	2895	1565	2230	2115.31	0.37	174574	2603	2416	2308	2121	2013	2362	2067	43	665	100	1560	5	1	42989179	894	-31.04	3.10	12	3.99	-67.00	670.00	3375	20250113	-38.37	1086	20240126	91.53	3375	-38.37	20250113	1579	31.73	20250106	3970	-47.61	20241023	1250	66.40	20241223	1.82	N	187660	100	42 억	160772	N	N	N	00	N
123	20250207	150836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2075	-155	5	-6.95	3473549155	1640802	53.57	2070	2215	2065	2895	1565	2230	2116.90	0.37	194005	2603	2416	2308	2121	2013	2362	2067	43	665	100	1560	5	1	42989179	892	-30.97	3.10	12	3.82	-67.00	670.00	3375	20250113	-38.52	1086	20240126	91.07	3375	-38.52	20250113	1579	31.41	20250106	3970	-47.73	20241023	1250	66.00	20241223	1.82	N	187660	100	42 억	160772	N	N	N	00	N
124	20250207	140836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	-135	5	-6.05	2673760245	1255997	41.01	2070	2215	2070	2895	1565	2230	2128.70	0.37	73638	2603	2416	2308	2121	2013	2362	2067	43	665	100	1560	5	1	42989179	901	-31.27	3.13	12	2.92	-67.00	670.00	3375	20250113	-37.93	1086	20240126	92.91	3375	-37.93	20250113	1579	32.68	20250106	3970	-47.23	20241023	1250	67.60	20241223	1.82	N	187660	100	42 억	160772	N	N	N	00	N
125	20250207	130833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	-120	5	-5.38	2396139460	1123863	36.69	2070	2215	2070	2895	1565	2230	2131.95	0.37	76224	2603	2416	2308	2121	2013	2362	2067	43	665	100	1560	5	1	42989179	907	-31.49	3.15	12	2.61	-67.00	670.00	3375	20250113	-37.48	1086	20240126	94.29	3375	-37.48	20250113	1579	33.63	20250106	3970	-46.85	20241023	1250	68.80	20241223	1.82	N	187660	100	42 억	160772	N	N	N	00	N
126	20250207	120832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	-110	5	-4.93	2273920720	1066130	34.81	2070	2215	2070	2895	1565	2230	2132.76	0.37	76164	2603	2416	2308	2121	2013	2362	2067	43	665	100	1560	5	1	42989179	911	-31.64	3.16	12	2.48	-67.00	670.00	3375	20250113	-37.19	1086	20240126	95.21	3375	-37.19	20250113	1579	34.26	20250106	3970	-46.60	20241023	1250	69.60	20241223	1.82	N	187660	100	42 억	160772	N	N	N	00	N
127	20250207	110831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	-100	5	-4.48	2111527065	989471	32.31	2070	2215	2070	2895	1565	2230	2133.88	0.37	72615	2603	2416	2308	2121	2013	2362	2067	43	665	100	1560	5	1	42989179	916	-31.79	3.18	12	2.30	-67.00	670.00	3375	20250113	-36.89	1086	20240126	96.13	3375	-36.89	20250113	1579	34.90	20250106	3970	-46.35	20241023	1250	70.40	20241223	1.82	N	187660	100	42 억	160772	N	N	N	00	N
128	20250207	100834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	-100	5	-4.48	1492765110	697142	22.76	2070	2215	2070	2895	1565	2230	2141.11	0.37	34716	2603	2416	2308	2121	2013	2362	2067	43	665	100	1560	5	1	42989179	916	-31.79	3.18	12	1.62	-67.00	670.00	3375	20250113	-36.89	1086	20240126	96.13	3375	-36.89	20250113	1579	34.90	20250106	3970	-46.35	20241023	1250	70.40	20241223	1.82	N	187660	100	42 억	160772	N	N	N	00	N
129	20250207	090840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	-80	5	-3.59	753232865	355596	11.61	2070	2180	2070	2895	1565	2230	2117.84	0.37	60493	2603	2416	2308	2121	2013	2362	2067	43	665	100	1560	5	1	42989179	924	-32.09	3.21	12	0.83	-67.00	670.00	3375	20250113	-36.30	1086	20240126	97.97	3375	-36.30	20250113	1579	36.16	20250106	3970	-45.84	20241023	1250	72.00	20241223	1.82	N	187660	100	42 억	160772	N	N	N	00	N
130	20250206	160813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2230	-270	5	-10.80	6876995355	3017214	30.62	2495	2495	2200	3250	1750	2500	2279.17	0.84	-199880	3206	2852	2596	2242	1986	3030	2420	43	750	100	1750	5	1	42989179	959	-33.28	3.33	12	7.02	-67.00	670.00	3375	20250113	-33.93	1086	20240126	105.34	3375	-33.93	20250113	1579	41.23	20250106	3970	-43.83	20241023	1250	78.40	20241223	1.83	N	187660	100	42 억	361113	N	N	N	00	N
131	20250206	150818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2225	-275	5	-11.00	6661575665	2920576	29.64	2495	2495	2200	3250	1750	2500	2280.78	0.84	-187513	3206	2852	2596	2242	1986	3030	2420	43	750	100	1750	5	1	42989179	957	-33.21	3.32	12	6.79	-67.00	670.00	3375	20250113	-34.07	1086	20240126	104.88	3375	-34.07	20250113	1579	40.91	20250106	3970	-43.95	20241023	1250	78.00	20241223	1.83	N	187660	100	42 억	361113	N	N	N	00	N
132	20250206	140818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2225	-275	5	-11.00	6227471800	2725623	27.66	2495	2495	2200	3250	1750	2500	2284.65	0.84	-177350	3206	2852	2596	2242	1986	3030	2420	43	750	100	1750	5	1	42989179	957	-33.21	3.32	12	6.34	-67.00	670.00	3375	20250113	-34.07	1086	20240126	104.88	3375	-34.07	20250113	1579	40.91	20250106	3970	-43.95	20241023	1250	78.00	20241223	1.83	N	187660	100	42 억	361113	N	N	N	00	N
133	20250206	130814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2235	-265	5	-10.60	5768191310	2519246	25.56	2495	2495	2200	3250	1750	2500	2289.50	0.84	-166850	3206	2852	2596	2242	1986	3030	2420	43	750	100	1750	5	1	42989179	961	-33.36	3.34	12	5.86	-67.00	670.00	3375	20250113	-33.78	1086	20240126	105.80	3375	-33.78	20250113	1579	41.55	20250106	3970	-43.70	20241023	1250	78.80	20241223	1.83	N	187660	100	42 억	361113	N	N	N	00	N
134	20250206	120812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2235	-265	5	-10.60	5425644480	2366312	24.01	2495	2495	2200	3250	1750	2500	2292.72	0.84	-134220	3206	2852	2596	2242	1986	3030	2420	43	750	100	1750	5	1	42989179	961	-33.36	3.34	12	5.50	-67.00	670.00	3375	20250113	-33.78	1086	20240126	105.80	3375	-33.78	20250113	1579	41.55	20250106	3970	-43.70	20241023	1250	78.80	20241223	1.83	N	187660	100	42 억	361113	N	N	N	00	N
135	20250206	110807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	-250	5	-10.00	5014108460	2183036	22.15	2495	2495	2200	3250	1750	2500	2296.69	0.84	-118647	3206	2852	2596	2242	1986	3030	2420	43	750	100	1750	5	1	42989179	967	-33.58	3.36	12	5.08	-67.00	670.00	3375	20250113	-33.33	1086	20240126	107.18	3375	-33.33	20250113	1579	42.50	20250106	3970	-43.32	20241023	1250	80.00	20241223	1.83	N	187660	100	42 억	361113	N	N	N	00	N
136	20250206	100808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	-300	5	-12.00	4020561865	1736799	17.62	2495	2495	2200	3250	1750	2500	2314.74	0.84	-84509	3206	2852	2596	2242	1986	3030	2420	43	750	100	1750	5	1	42989179	946	-32.84	3.28	12	4.04	-67.00	670.00	3375	20250113	-34.81	1086	20240126	102.58	3375	-34.81	20250113	1579	39.33	20250106	3970	-44.58	20241023	1250	76.00	20241223	1.83	N	187660	100	42 억	361113	N	N	N	00	N
137	20250206	090818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	-115	5	-4.60	843876505	350335	3.56	2495	2495	2355	3250	1750	2500	2408.31	0.84	-43838	3206	2852	2596	2242	1986	3030	2420	43	750	100	1750	5	1	42989179	1025	-35.60	3.56	12	0.81	-67.00	670.00	3375	20250113	-29.33	1086	20240126	119.61	3375	-29.33	20250113	1579	51.04	20250106	3970	-39.92	20241023	1250	90.80	20241223	1.83	N	187660	100	42 억	361113	N	N	N	00	N
138	20250205	160805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	110	2	4.60	25926537235	9806929	828.58	2370	2950	2340	3105	1675	2390	2643.76	0.54	131298	2530	2460	2400	2330	2270	2430	2300	43	715	100	1670	5	1	42989179	1075	-37.31	3.73	12	22.81	-67.00	670.00	3375	20250113	-25.93	1086	20240126	130.20	3375	-25.93	20250113	1579	58.33	20250106	3970	-37.03	20241023	1250	100.00	20241223	1.88	N	187660	100	42 억	231056	N	N	N	00	N
139	20250205	150808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2495	105	2	4.39	25641848695	9693316	818.98	2370	2950	2340	3105	1675	2390	2645.37	0.54	147490	2530	2460	2400	2330	2270	2430	2300	43	715	100	1670	5	1	42989179	1073	-37.24	3.72	12	22.55	-67.00	670.00	3375	20250113	-26.07	1086	20240126	129.74	3375	-26.07	20250113	1579	58.01	20250106	3970	-37.15	20241023	1250	99.60	20241223	1.88	N	187660	100	42 억	231056	N	N	N	00	N
140	20250205	140807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	115	2	4.81	25017531495	9444456	797.95	2370	2950	2340	3105	1675	2390	2648.97	0.54	145146	2530	2460	2400	2330	2270	2430	2300	43	715	100	1670	5	1	42989179	1077	-37.39	3.74	12	21.97	-67.00	670.00	3375	20250113	-25.78	1086	20240126	130.66	3375	-25.78	20250113	1579	58.64	20250106	3970	-36.90	20241023	1250	100.40	20241223	1.88	N	187660	100	42 억	231056	N	N	N	00	N
141	20250205	130806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	155	2	6.49	23689167570	8914709	753.19	2370	2950	2340	3105	1675	2390	2657.38	0.54	43203	2530	2460	2400	2330	2270	2430	2300	43	715	100	1670	5	1	42989179	1094	-37.99	3.80	12	20.74	-67.00	670.00	3375	20250113	-24.59	1086	20240126	134.35	3375	-24.59	20250113	1579	61.18	20250106	3970	-35.89	20241023	1250	103.60	20241223	1.88	N	187660	100	42 억	231056	N	N	N	00	N
142	20250205	120810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	165	2	6.90	22779254910	8557257	722.99	2370	2950	2340	3105	1675	2390	2662.05	0.54	12298	2530	2460	2400	2330	2270	2430	2300	43	715	100	1670	5	1	42989179	1098	-38.13	3.81	12	19.91	-67.00	670.00	3375	20250113	-24.30	1086	20240126	135.27	3375	-24.30	20250113	1579	61.81	20250106	3970	-35.64	20241023	1250	104.40	20241223	1.88	N	187660	100	42 억	231056	N	N	N	00	N
143	20250205	110806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	205	2	8.58	21342817865	7996330	675.60	2370	2950	2340	3105	1675	2390	2669.16	0.54	-10708	2530	2460	2400	2330	2270	2430	2300	43	715	100	1670	5	1	42989179	1116	-38.73	3.87	12	18.60	-67.00	670.00	3375	20250113	-23.11	1086	20240126	138.95	3375	-23.11	20250113	1579	64.34	20250106	3970	-34.63	20241023	1250	107.60	20241223	1.88	N	187660	100	42 억	231056	N	N	N	00	N
144	20250205	100815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2680	290	2	12.13	14913956900	5538877	467.97	2370	2950	2340	3105	1675	2390	2692.72	0.54	-66447	2530	2460	2400	2330	2270	2430	2300	43	715	100	1670	5	1	42989179	1152	-40.00	4.00	12	12.88	-67.00	670.00	3375	20250113	-20.59	1086	20240126	146.78	3375	-20.59	20250113	1579	69.73	20250106	3970	-32.49	20241023	1250	114.40	20241223	1.88	N	187660	100	42 억	231056	N	N	N	00	N
145	20250205	090818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	-40	5	-1.67	174214100	73609	6.22	2370	2415	2345	3105	1675	2390	2366.02	0.54	-37	2530	2460	2400	2330	2270	2430	2300	43	715	100	1670	5	1	42989179	1010	-35.07	3.51	12	0.17	-67.00	670.00	3375	20250113	-30.37	1086	20240126	116.39	3375	-30.37	20250113	1579	48.83	20250106	3970	-40.81	20241023	1250	88.00	20241223	1.88	N	187660	100	42 억	231056	N	N	N	00	N
146	20250204	160748	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	-25	5	-1.04	2804380385	1165723	70.96	2470	2470	2340	3135	1695	2415	2405.72	0.16	163564	2721	2567	2456	2302	2191	2512	2247	43	720	100	1690	5	1	42989179	1027	-35.67	3.57	12	2.71	-67.00	670.00	3375	20250113	-29.19	1086	20240126	120.07	3375	-29.19	20250113	1579	51.36	20250106	3970	-39.80	20241023	1250	91.20	20241223	1.89	N	187660	100	42 억	67838	N	N	N	01	N
147	20250204	150800	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2360	-55	5	-2.28	2592919260	1076668	65.54	2470	2470	2340	3135	1695	2415	2408.28	0.16	158265	2721	2567	2456	2302	2191	2512	2247	43	720	100	1690	5	1	42989179	1015	-35.22	3.52	12	2.50	-67.00	670.00	3375	20250113	-30.07	1086	20240126	117.31	3375	-30.07	20250113	1579	49.46	20250106	3970	-40.55	20241023	1250	88.80	20241223	1.89	N	187660	100	42 억	67838	N	N	N	01	N
148	20250204	140758	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-40	5	-1.66	2183606135	904209	55.04	2470	2470	2340	3135	1695	2415	2414.94	0.16	119013	2721	2567	2456	2302	2191	2512	2247	43	720	100	1690	5	1	42989179	1021	-35.45	3.54	12	2.10	-67.00	670.00	3375	20250113	-29.63	1086	20240126	118.69	3375	-29.63	20250113	1579	50.41	20250106	3970	-40.18	20241023	1250	90.00	20241223	1.89	N	187660	100	42 억	67838	N	N	N	01	N
149	20250204	130801	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	-15	5	-0.62	1871011410	773455	47.08	2470	2470	2340	3135	1695	2415	2419.03	0.16	124003	2721	2567	2456	2302	2191	2512	2247	43	720	100	1690	5	1	42989179	1032	-35.82	3.58	12	1.80	-67.00	670.00	3375	20250113	-28.89	1086	20240126	120.99	3375	-28.89	20250113	1579	51.99	20250106	3970	-39.55	20241023	1250	92.00	20241223	1.89	N	187660	100	42 억	67838	N	N	N	01	N
150	20250204	120808	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	5	2	0.21	1608722995	664453	40.45	2470	2470	2340	3135	1695	2415	2421.13	0.16	84790	2721	2567	2456	2302	2191	2512	2247	43	720	100	1690	5	1	42989179	1040	-36.12	3.61	12	1.55	-67.00	670.00	3375	20250113	-28.30	1086	20240126	122.84	3375	-28.30	20250113	1579	53.26	20250106	3970	-39.04	20241023	1250	93.60	20241223	1.89	N	187660	100	42 억	67838	N	N	N	01	N
151	20250204	110750	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	10	2	0.41	1473113315	608521	37.04	2470	2470	2340	3135	1695	2415	2420.81	0.16	69856	2721	2567	2456	2302	2191	2512	2247	43	720	100	1690	5	1	42989179	1042	-36.19	3.62	12	1.42	-67.00	670.00	3375	20250113	-28.15	1086	20240126	123.30	3375	-28.15	20250113	1579	53.58	20250106	3970	-38.92	20241023	1250	94.00	20241223	1.89	N	187660	100	42 억	67838	N	N	N	01	N
152	20250204	100756	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2430	15	2	0.62	920871820	380479	23.16	2470	2470	2340	3135	1695	2415	2420.30	0.16	105042	2721	2567	2456	2302	2191	2512	2247	43	720	100	1690	5	1	42989179	1045	-36.27	3.63	12	0.89	-67.00	670.00	3375	20250113	-28.00	1086	20240126	123.76	3375	-28.00	20250113	1579	53.89	20250106	3970	-38.79	20241023	1250	94.40	20241223	1.89	N	187660	100	42 억	67838	N	N	N	01	N
153	20250204	090757	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	5	2	0.21	191295995	79563	4.84	2470	2470	2340	3135	1695	2415	2404.29	0.16	22153	2721	2567	2456	2302	2191	2512	2247	43	720	100	1690	5	1	42989179	1040	-36.12	3.61	12	0.19	-67.00	670.00	3375	20250113	-28.30	1086	20240126	122.84	3375	-28.30	20250113	1579	53.26	20250106	3970	-39.04	20241023	1250	93.60	20241223	1.89	N	187660	100	42 억	67838	N	N	N	01	N

65 KiB Raw Blame History

65 KiB

Raw Blame History