KissMeData/057030/price/prices-20250201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160610	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3990	-70	5	-1.72	136899135	34284	99.84	3995	4040	3970	5270	2845	4060	3992.61	1.87	-2779	4240	4150	4095	4005	3950	4122	3977	82	1210	500	2920	5	1	16312697	651	12.83	1.23	12	0.21	311.00	3246.00	5580	20240229	-28.49	2960	20240805	34.80	4750	-16.00	20250117	3810	4.72	20250218	5580	-28.49	20240229	2960	34.80	20240805	5.66	N	057030	500	81 억	305411	N	N	N	N
3	20250228	150613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3990	-70	5	-1.72	111112795	27805	80.97	3995	4040	3975	5270	2845	4060	3995.57	1.87	-951	4240	4150	4095	4005	3950	4122	3977	82	1210	500	2920	5	1	16312697	651	12.83	1.23	12	0.17	311.00	3246.00	5580	20240229	-28.49	2960	20240805	34.80	4750	-16.00	20250117	3810	4.72	20250218	5580	-28.49	20240229	2960	34.80	20240805	5.66	N	057030	500	81 억	305411	N	N	N	N
4	20250228	140614	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4015	-45	5	-1.11	97122625	24299	70.76	3995	4040	3975	5270	2845	4060	3996.34	1.87	-1083	4240	4150	4095	4005	3950	4122	3977	82	1210	500	2920	5	1	16312697	655	12.91	1.24	12	0.15	311.00	3246.00	5580	20240229	-28.05	2960	20240805	35.64	4750	-15.47	20250117	3810	5.38	20250218	5580	-28.05	20240229	2960	35.64	20240805	5.66	N	057030	500	81 억	305411	N	N	N	N
5	20250228	130612	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3985	-75	5	-1.85	83261960	20833	60.67	3995	4040	3975	5270	2845	4060	3995.88	1.87	-3425	4240	4150	4095	4005	3950	4122	3977	82	1210	500	2920	5	1	16312697	650	12.81	1.23	12	0.13	311.00	3246.00	5580	20240229	-28.58	2960	20240805	34.63	4750	-16.11	20250117	3810	4.59	20250218	5580	-28.58	20240229	2960	34.63	20240805	5.66	N	057030	500	81 억	305411	N	N	N	N
6	20250228	120609	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3995	-65	5	-1.60	59677820	14911	43.42	3995	4040	3980	5270	2845	4060	4001.30	1.87	-1803	4240	4150	4095	4005	3950	4122	3977	82	1210	500	2920	5	1	16312697	652	12.85	1.23	12	0.09	311.00	3246.00	5580	20240229	-28.41	2960	20240805	34.97	4750	-15.89	20250117	3810	4.86	20250218	5580	-28.41	20240229	2960	34.97	20240805	5.66	N	057030	500	81 억	305411	N	N	N	N
7	20250228	110609	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4005	-55	5	-1.35	47544000	11881	34.60	3995	4040	3980	5270	2845	4060	4000.45	1.87	-1655	4240	4150	4095	4005	3950	4122	3977	82	1210	500	2920	5	1	16312697	653	12.88	1.23	12	0.07	311.00	3246.00	5580	20240229	-28.23	2960	20240805	35.30	4750	-15.68	20250117	3810	5.12	20250218	5580	-28.23	20240229	2960	35.30	20240805	5.66	N	057030	500	81 억	305411	N	N	N	N
8	20250228	100609	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4005	-55	5	-1.35	33495070	8378	24.40	3995	4030	3980	5270	2845	4060	3996.10	1.87	-2058	4240	4150	4095	4005	3950	4122	3977	82	1210	500	2920	5	1	16312697	653	12.88	1.23	12	0.05	311.00	3246.00	5580	20240229	-28.23	2960	20240805	35.30	4750	-15.68	20250117	3810	5.12	20250218	5580	-28.23	20240229	2960	35.30	20240805	5.66	N	057030	500	81 억	305411	N	N	N	N
9	20250228	090613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3985	-75	5	-1.85	19269960	4825	14.05	3995	4030	3980	5270	2845	4060	3990.22	1.87	-1526	4240	4150	4095	4005	3950	4122	3977	82	1210	500	2920	5	1	16312697	650	12.81	1.23	12	0.03	311.00	3246.00	5580	20240229	-28.58	2960	20240805	34.63	4750	-16.11	20250117	3810	4.59	20250218	5580	-28.58	20240229	2960	34.63	20240805	5.66	N	057030	500	81 억	305411	N	N	N	N
10	20250227	160606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4060	-85	5	-2.05	137996830	33892	35.39	4110	4185	4040	5380	2905	4145	4071.66	1.90	-4992	4415	4280	4170	4035	3925	4347	4102	82	1235	500	2980	5	1	16312697	662	13.05	1.25	12	0.21	311.00	3246.00	5580	20240229	-27.24	2960	20240805	37.16	4750	-14.53	20250117	3810	6.56	20250218	5580	-27.24	20240229	2960	37.16	20240805	5.54	N	057030	500	81 억	310150	N	N	N	N
11	20250227	150604	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4060	-85	5	-2.05	134963130	33144	34.61	4110	4185	4040	5380	2905	4145	4072.02	1.90	-4883	4415	4280	4170	4035	3925	4347	4102	82	1235	500	2980	5	1	16312697	662	13.05	1.25	12	0.20	311.00	3246.00	5580	20240229	-27.24	2960	20240805	37.16	4750	-14.53	20250117	3810	6.56	20250218	5580	-27.24	20240229	2960	37.16	20240805	5.54	N	057030	500	81 억	310150	N	N	N	N
12	20250227	140606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4060	-85	5	-2.05	126242695	30993	32.36	4110	4185	4040	5380	2905	4145	4073.26	1.90	-6065	4415	4280	4170	4035	3925	4347	4102	82	1235	500	2980	5	1	16312697	662	13.05	1.25	12	0.19	311.00	3246.00	5580	20240229	-27.24	2960	20240805	37.16	4750	-14.53	20250117	3810	6.56	20250218	5580	-27.24	20240229	2960	37.16	20240805	5.54	N	057030	500	81 억	310150	N	N	N	N
13	20250227	130606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4070	-75	5	-1.81	108976930	26735	27.92	4110	4185	4040	5380	2905	4145	4076.19	1.90	-4377	4415	4280	4170	4035	3925	4347	4102	82	1235	500	2980	5	1	16312697	664	13.09	1.25	12	0.16	311.00	3246.00	5580	20240229	-27.06	2960	20240805	37.50	4750	-14.32	20250117	3810	6.82	20250218	5580	-27.06	20240229	2960	37.50	20240805	5.54	N	057030	500	81 억	310150	N	N	N	N
14	20250227	120603	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4075	-70	5	-1.69	105766020	25947	27.09	4110	4185	4040	5380	2905	4145	4076.23	1.90	-3900	4415	4280	4170	4035	3925	4347	4102	82	1235	500	2980	5	1	16312697	665	13.10	1.26	12	0.16	311.00	3246.00	5580	20240229	-26.97	2960	20240805	37.67	4750	-14.21	20250117	3810	6.96	20250218	5580	-26.97	20240229	2960	37.67	20240805	5.54	N	057030	500	81 억	310150	N	N	N	N
15	20250227	110609	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4055	-90	5	-2.17	92628295	22703	23.71	4110	4185	4040	5380	2905	4145	4080.00	1.90	-4133	4415	4280	4170	4035	3925	4347	4102	82	1235	500	2980	5	1	16312697	661	13.04	1.25	12	0.14	311.00	3246.00	5580	20240229	-27.33	2960	20240805	36.99	4750	-14.63	20250117	3810	6.43	20250218	5580	-27.33	20240229	2960	36.99	20240805	5.54	N	057030	500	81 억	310150	N	N	N	N
16	20250227	100624	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4100	-45	5	-1.09	67642825	16543	17.27	4110	4185	4050	5380	2905	4145	4088.91	1.90	-3381	4415	4280	4170	4035	3925	4347	4102	82	1235	500	2980	5	1	16312697	669	13.18	1.26	12	0.10	311.00	3246.00	5580	20240229	-26.52	2960	20240805	38.51	4750	-13.68	20250117	3810	7.61	20250218	5580	-26.52	20240229	2960	38.51	20240805	5.54	N	057030	500	81 억	310150	N	N	N	N
17	20250227	090624	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4140	-5	5	-0.12	1762420	428	0.45	4110	4185	4110	5380	2905	4145	4117.80	1.90	-84	4415	4280	4170	4035	3925	4347	4102	82	1235	500	2980	5	1	16312697	675	13.31	1.28	12	0.00	311.00	3246.00	5580	20240229	-25.81	2960	20240805	39.86	4750	-12.84	20250117	3810	8.66	20250218	5580	-25.81	20240229	2960	39.86	20240805	5.54	N	057030	500	81 억	310150	N	N	N	N
18	20250226	160605	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4145	-10	5	-0.24	396246295	95653	184.75	4105	4305	4060	5400	2910	4155	4142.54	2.00	-15604	4265	4210	4130	4075	3995	4237	4102	82	1245	500	2990	5	1	16312697	676	13.33	1.28	12	0.59	311.00	3246.00	5580	20240229	-25.72	2960	20240805	40.03	4750	-12.74	20250117	3810	8.79	20250218	5580	-25.72	20240229	2960	40.03	20240805	5.55	N	057030	500	81 억	325683	N	N	N	N
19	20250226	150607	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4120	-35	5	-0.84	374956900	90496	174.79	4105	4305	4060	5400	2910	4155	4143.35	2.00	-12781	4265	4210	4130	4075	3995	4237	4102	82	1245	500	2990	5	1	16312697	672	13.25	1.27	12	0.55	311.00	3246.00	5580	20240229	-26.16	2960	20240805	39.19	4750	-13.26	20250117	3810	8.14	20250218	5580	-26.16	20240229	2960	39.19	20240805	5.55	N	057030	500	81 억	325683	N	N	N	N
20	20250226	140606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4110	-45	5	-1.08	349784710	84371	162.96	4105	4305	4060	5400	2910	4155	4145.79	2.00	-14880	4265	4210	4130	4075	3995	4237	4102	82	1245	500	2990	5	1	16312697	670	13.22	1.27	12	0.52	311.00	3246.00	5580	20240229	-26.34	2960	20240805	38.85	4750	-13.47	20250117	3810	7.87	20250218	5580	-26.34	20240229	2960	38.85	20240805	5.55	N	057030	500	81 억	325683	N	N	N	N
21	20250226	130605	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4140	-15	5	-0.36	310957285	74926	144.72	4105	4305	4060	5400	2910	4155	4150.19	2.00	-13882	4265	4210	4130	4075	3995	4237	4102	82	1245	500	2990	5	1	16312697	675	13.31	1.28	12	0.46	311.00	3246.00	5580	20240229	-25.81	2960	20240805	39.86	4750	-12.84	20250117	3810	8.66	20250218	5580	-25.81	20240229	2960	39.86	20240805	5.55	N	057030	500	81 억	325683	N	N	N	N
22	20250226	120606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4140	-15	5	-0.36	303721575	73179	141.34	4105	4305	4060	5400	2910	4155	4150.39	2.00	-12445	4265	4210	4130	4075	3995	4237	4102	82	1245	500	2990	5	1	16312697	675	13.31	1.28	12	0.45	311.00	3246.00	5580	20240229	-25.81	2960	20240805	39.86	4750	-12.84	20250117	3810	8.66	20250218	5580	-25.81	20240229	2960	39.86	20240805	5.55	N	057030	500	81 억	325683	N	N	N	N
23	20250226	110605	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4150	-5	5	-0.12	287591765	69298	133.85	4105	4305	4060	5400	2910	4155	4150.07	2.00	-9175	4265	4210	4130	4075	3995	4237	4102	82	1245	500	2990	5	1	16312697	677	13.34	1.28	12	0.42	311.00	3246.00	5580	20240229	-25.63	2960	20240805	40.20	4750	-12.63	20250117	3810	8.92	20250218	5580	-25.63	20240229	2960	40.20	20240805	5.55	N	057030	500	81 억	325683	N	N	N	N
24	20250226	100604	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4095	-60	5	-1.44	131704495	32191	62.18	4105	4145	4060	5400	2910	4155	4091.35	2.00	-790	4265	4210	4130	4075	3995	4237	4102	82	1245	500	2990	5	1	16312697	668	13.17	1.26	12	0.20	311.00	3246.00	5580	20240229	-26.61	2960	20240805	38.34	4750	-13.79	20250117	3810	7.48	20250218	5580	-26.61	20240229	2960	38.34	20240805	5.55	N	057030	500	81 억	325683	N	N	N	N
25	20250226	090609	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4105	-50	5	-1.20	25665005	6250	12.07	4105	4145	4105	5400	2910	4155	4106.40	2.00	3468	4265	4210	4130	4075	3995	4237	4102	82	1245	500	2990	5	1	16312697	670	13.20	1.26	12	0.04	311.00	3246.00	5580	20240229	-26.43	2960	20240805	38.68	4750	-13.58	20250117	3810	7.74	20250218	5580	-26.43	20240229	2960	38.68	20240805	5.55	N	057030	500	81 억	325683	N	N	N	N
26	20250225	160601	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4155	35	2	0.85	204065345	49335	97.97	4120	4185	4050	5350	2885	4120	4136.39	2.11	-18832	4213	4166	4078	4031	3943	4190	4055	82	1230	500	2960	5	1	16312697	678	13.36	1.28	12	0.30	311.00	3246.00	5580	20240229	-25.54	2960	20240805	40.37	4750	-12.53	20250117	3810	9.06	20250218	5580	-25.54	20240229	2960	40.37	20240805	5.47	N	057030	500	81 억	344510	N	N	N	N
27	20250225	150603	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4110	-10	5	-0.24	194701505	47070	93.47	4120	4185	4050	5350	2885	4120	4136.49	2.11	-17796	4213	4166	4078	4031	3943	4190	4055	82	1230	500	2960	5	1	16312697	670	13.22	1.27	12	0.29	311.00	3246.00	5580	20240229	-26.34	2960	20240805	38.85	4750	-13.47	20250117	3810	7.87	20250218	5580	-26.34	20240229	2960	38.85	20240805	5.47	N	057030	500	81 억	344510	N	N	N	N
28	20250225	140602	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4120	0	3	0.00	182661100	44149	87.67	4120	4185	4050	5350	2885	4120	4137.46	2.11	-15161	4213	4166	4078	4031	3943	4190	4055	82	1230	500	2960	5	1	16312697	672	13.25	1.27	12	0.27	311.00	3246.00	5580	20240229	-26.16	2960	20240805	39.19	4750	-13.26	20250117	3810	8.14	20250218	5580	-26.16	20240229	2960	39.19	20240805	5.47	N	057030	500	81 억	344510	N	N	N	N
29	20250225	130603	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4140	20	2	0.49	125333900	30272	60.11	4120	4185	4050	5350	2885	4120	4140.39	2.11	-3590	4213	4166	4078	4031	3943	4190	4055	82	1230	500	2960	5	1	16312697	675	13.31	1.28	12	0.19	311.00	3246.00	5580	20240229	-25.81	2960	20240805	39.86	4750	-12.84	20250117	3810	8.66	20250218	5580	-25.81	20240229	2960	39.86	20240805	5.47	N	057030	500	81 억	344510	N	N	N	N
30	20250225	120600	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4150	30	2	0.73	107586935	25987	51.60	4120	4185	4050	5350	2885	4120	4140.18	2.11	-3436	4213	4166	4078	4031	3943	4190	4055	82	1230	500	2960	5	1	16312697	677	13.34	1.28	12	0.16	311.00	3246.00	5580	20240229	-25.63	2960	20240805	40.20	4750	-12.63	20250117	3810	8.92	20250218	5580	-25.63	20240229	2960	40.20	20240805	5.47	N	057030	500	81 억	344510	N	N	N	N
31	20250225	110601	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4140	20	2	0.49	60577850	14687	29.16	4120	4160	4050	5350	2885	4120	4124.65	2.11	-3028	4213	4166	4078	4031	3943	4190	4055	82	1230	500	2960	5	1	16312697	675	13.31	1.28	12	0.09	311.00	3246.00	5580	20240229	-25.81	2960	20240805	39.86	4750	-12.84	20250117	3810	8.66	20250218	5580	-25.81	20240229	2960	39.86	20240805	5.47	N	057030	500	81 억	344510	N	N	N	N
32	20250225	100559	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4120	0	3	0.00	19582120	4788	9.51	4120	4145	4050	5350	2885	4120	4088.52	2.11	-616	4213	4166	4078	4031	3943	4190	4055	82	1230	500	2960	5	1	16312697	672	13.25	1.27	12	0.03	311.00	3246.00	5580	20240229	-26.16	2960	20240805	39.19	4750	-13.26	20250117	3810	8.14	20250218	5580	-26.16	20240229	2960	39.19	20240805	5.47	N	057030	500	81 억	344510	N	N	N	N
33	20250225	090604	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4060	-60	5	-1.46	11370725	2778	5.52	4120	4120	4050	5350	2885	4120	4091.05	2.11	-416	4213	4166	4078	4031	3943	4190	4055	82	1230	500	2960	5	1	16312697	662	13.05	1.25	12	0.02	311.00	3246.00	5580	20240229	-27.24	2960	20240805	37.16	4750	-14.53	20250117	3810	6.56	20250218	5580	-27.24	20240229	2960	37.16	20240805	5.47	N	057030	500	81 억	344510	N	N	N	N
34	20250224	160558	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4120	55	2	1.35	203199970	49829	156.43	4090	4125	3990	5280	2850	4065	4077.97	2.08	6059	4195	4130	4085	4020	3975	4107	3997	82	1215	500	2920	5	1	16312697	672	13.25	1.27	12	0.31	311.00	3246.00	5580	20240229	-26.16	2960	20240805	39.19	4750	-13.26	20250117	3810	8.14	20250218	5580	-26.16	20240229	2960	39.19	20240805	5.42	N	057030	500	81 억	338604	N	N	N	N
35	20250224	150557	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4110	45	2	1.11	195745105	48017	150.75	4090	4125	3990	5280	2850	4065	4076.60	2.08	6311	4195	4130	4085	4020	3975	4107	3997	82	1215	500	2920	5	1	16312697	670	13.22	1.27	12	0.29	311.00	3246.00	5580	20240229	-26.34	2960	20240805	38.85	4750	-13.47	20250117	3810	7.87	20250218	5580	-26.34	20240229	2960	38.85	20240805	5.42	N	057030	500	81 억	338604	N	N	N	N
36	20250224	140556	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4085	20	2	0.49	189574030	46513	146.02	4090	4125	3990	5280	2850	4065	4075.74	2.08	5920	4195	4130	4085	4020	3975	4107	3997	82	1215	500	2920	5	1	16312697	666	13.14	1.26	12	0.29	311.00	3246.00	5580	20240229	-26.79	2960	20240805	38.01	4750	-14.00	20250117	3810	7.22	20250218	5580	-26.79	20240229	2960	38.01	20240805	5.42	N	057030	500	81 억	338604	N	N	N	N
37	20250224	130558	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4075	10	2	0.25	150306665	36889	115.81	4090	4125	3990	5280	2850	4065	4074.59	2.08	366	4195	4130	4085	4020	3975	4107	3997	82	1215	500	2920	5	1	16312697	665	13.10	1.26	12	0.23	311.00	3246.00	5580	20240229	-26.97	2960	20240805	37.67	4750	-14.21	20250117	3810	6.96	20250218	5580	-26.97	20240229	2960	37.67	20240805	5.42	N	057030	500	81 억	338604	N	N	N	N
38	20250224	120555	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4100	35	2	0.86	108150920	26623	83.58	4090	4110	3990	5280	2850	4065	4062.30	2.08	2477	4195	4130	4085	4020	3975	4107	3997	82	1215	500	2920	5	1	16312697	669	13.18	1.26	12	0.16	311.00	3246.00	5580	20240229	-26.52	2960	20240805	38.51	4750	-13.68	20250117	3810	7.61	20250218	5580	-26.52	20240229	2960	38.51	20240805	5.42	N	057030	500	81 억	338604	N	N	N	N
39	20250224	110554	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4065	0	3	0.00	61529840	15201	47.72	4090	4105	3990	5280	2850	4065	4047.64	2.08	-5602	4195	4130	4085	4020	3975	4107	3997	82	1215	500	2920	5	1	16312697	663	13.07	1.25	12	0.09	311.00	3246.00	5580	20240229	-27.15	2960	20240805	37.33	4750	-14.42	20250117	3810	6.69	20250218	5580	-27.15	20240229	2960	37.33	20240805	5.42	N	057030	500	81 억	338604	N	N	N	N
40	20250224	100553	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4065	0	3	0.00	41006680	10140	31.83	4090	4105	3990	5280	2850	4065	4043.84	2.08	-6147	4195	4130	4085	4020	3975	4107	3997	82	1215	500	2920	5	1	16312697	663	13.07	1.25	12	0.06	311.00	3246.00	5580	20240229	-27.15	2960	20240805	37.33	4750	-14.42	20250117	3810	6.69	20250218	5580	-27.15	20240229	2960	37.33	20240805	5.42	N	057030	500	81 억	338604	N	N	N	N
41	20250224	090559	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4045	-20	5	-0.49	1467635	360	1.13	4090	4090	4045	5280	2850	4065	4081.29	2.08	-36	4195	4130	4085	4020	3975	4107	3997	82	1215	500	2920	5	1	16312697	660	13.01	1.25	12	0.00	311.00	3246.00	5580	20240229	-27.51	2960	20240805	36.66	4750	-14.84	20250117	3810	6.17	20250218	5580	-27.51	20240229	2960	36.66	20240805	5.42	N	057030	500	81 억	338604	N	N	N	N
42	20250221	160553	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4065	45	2	1.12	123980855	30313	65.35	4090	4150	4040	5220	2815	4020	4090.15	2.11	-5576	4170	4095	4030	3955	3890	4062	3922	82	1200	500	2890	5	1	16312697	663	13.07	1.25	12	0.19	311.00	3246.00	5580	20240229	-27.15	2960	20240805	37.33	4750	-14.42	20250117	3810	6.69	20250218	5580	-27.15	20240229	2960	37.33	20240805	5.43	N	057030	500	81 억	344180	N	N	N	N
43	20250221	150556	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4070	50	2	1.24	112757525	27545	59.38	4090	4150	4040	5220	2815	4020	4093.58	2.11	-5065	4170	4095	4030	3955	3890	4062	3922	82	1200	500	2890	5	1	16312697	664	13.09	1.25	12	0.17	311.00	3246.00	5580	20240229	-27.06	2960	20240805	37.50	4750	-14.32	20250117	3810	6.82	20250218	5580	-27.06	20240229	2960	37.50	20240805	5.43	N	057030	500	81 억	344180	N	N	N	N
44	20250221	140555	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4055	35	2	0.87	106532005	26010	56.07	4090	4150	4040	5220	2815	4020	4095.81	2.11	-5083	4170	4095	4030	3955	3890	4062	3922	82	1200	500	2890	5	1	16312697	661	13.04	1.25	12	0.16	311.00	3246.00	5580	20240229	-27.33	2960	20240805	36.99	4750	-14.63	20250117	3810	6.43	20250218	5580	-27.33	20240229	2960	36.99	20240805	5.43	N	057030	500	81 억	344180	N	N	N	N
45	20250221	130554	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4090	70	2	1.74	97325995	23743	51.18	4090	4150	4040	5220	2815	4020	4099.14	2.11	-4926	4170	4095	4030	3955	3890	4062	3922	82	1200	500	2890	5	1	16312697	667	13.15	1.26	12	0.15	311.00	3246.00	5580	20240229	-26.70	2960	20240805	38.18	4750	-13.89	20250117	3810	7.35	20250218	5580	-26.70	20240229	2960	38.18	20240805	5.43	N	057030	500	81 억	344180	N	N	N	N
46	20250221	120555	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4100	80	2	1.99	83187930	20292	43.75	4090	4150	4040	5220	2815	4020	4099.54	2.11	-4644	4170	4095	4030	3955	3890	4062	3922	82	1200	500	2890	5	1	16312697	669	13.18	1.26	12	0.12	311.00	3246.00	5580	20240229	-26.52	2960	20240805	38.51	4750	-13.68	20250117	3810	7.61	20250218	5580	-26.52	20240229	2960	38.51	20240805	5.43	N	057030	500	81 억	344180	N	N	N	N
47	20250221	110552	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4080	60	2	1.49	80903890	19733	42.54	4090	4150	4040	5220	2815	4020	4099.93	2.11	-4459	4170	4095	4030	3955	3890	4062	3922	82	1200	500	2890	5	1	16312697	666	13.12	1.26	12	0.12	311.00	3246.00	5580	20240229	-26.88	2960	20240805	37.84	4750	-14.11	20250117	3810	7.09	20250218	5580	-26.88	20240229	2960	37.84	20240805	5.43	N	057030	500	81 억	344180	N	N	N	N
48	20250221	100554	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4110	90	2	2.24	72633185	17716	38.19	4090	4150	4040	5220	2815	4020	4099.86	2.11	-4224	4170	4095	4030	3955	3890	4062	3922	82	1200	500	2890	5	1	16312697	670	13.22	1.27	12	0.11	311.00	3246.00	5580	20240229	-26.34	2960	20240805	38.85	4750	-13.47	20250117	3810	7.87	20250218	5580	-26.34	20240229	2960	38.85	20240805	5.43	N	057030	500	81 억	344180	N	N	N	N
49	20250221	090555	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4045	25	2	0.62	1889825	466	1.00	4090	4090	4040	5220	2815	4020	4055.42	2.11	-263	4170	4095	4030	3955	3890	4062	3922	82	1200	500	2890	5	1	16312697	660	13.01	1.25	12	0.00	311.00	3246.00	5580	20240229	-27.51	2960	20240805	36.66	4750	-14.84	20250117	3810	6.17	20250218	5580	-27.51	20240229	2960	36.66	20240805	5.43	N	057030	500	81 억	344180	N	N	N	N
50	20250220	160551	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4020	-25	5	-0.62	186930885	46377	99.42	4080	4105	3965	5250	2835	4045	4030.69	2.07	5517	4135	4090	4005	3960	3875	4112	3982	82	1205	500	2910	5	1	16312697	656	12.93	1.24	12	0.28	311.00	3246.00	5580	20240229	-27.96	2960	20240805	35.81	4750	-15.37	20250117	3810	5.51	20250218	5580	-27.96	20240229	2960	35.81	20240805	5.45	N	057030	500	81 억	338402	N	N	N	N
51	20250220	150552	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4030	-15	5	-0.37	170631075	42327	90.74	4080	4105	3965	5250	2835	4045	4031.26	2.07	6001	4135	4090	4005	3960	3875	4112	3982	82	1205	500	2910	5	1	16312697	657	12.96	1.24	12	0.26	311.00	3246.00	5580	20240229	-27.78	2960	20240805	36.15	4750	-15.16	20250117	3810	5.77	20250218	5580	-27.78	20240229	2960	36.15	20240805	5.45	N	057030	500	81 억	338402	N	N	N	N
52	20250220	140553	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4040	-5	5	-0.12	162712200	40362	86.53	4080	4105	3965	5250	2835	4045	4031.32	2.07	7317	4135	4090	4005	3960	3875	4112	3982	82	1205	500	2910	5	1	16312697	659	12.99	1.24	12	0.25	311.00	3246.00	5580	20240229	-27.60	2960	20240805	36.49	4750	-14.95	20250117	3810	6.04	20250218	5580	-27.60	20240229	2960	36.49	20240805	5.45	N	057030	500	81 억	338402	N	N	N	N
53	20250220	130551	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4045	0	3	0.00	116057395	28789	61.72	4080	4105	3965	5250	2835	4045	4031.31	2.07	1373	4135	4090	4005	3960	3875	4112	3982	82	1205	500	2910	5	1	16312697	660	13.01	1.25	12	0.18	311.00	3246.00	5580	20240229	-27.51	2960	20240805	36.66	4750	-14.84	20250117	3810	6.17	20250218	5580	-27.51	20240229	2960	36.66	20240805	5.45	N	057030	500	81 억	338402	N	N	N	N
54	20250220	120551	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4045	0	3	0.00	82186140	20465	43.87	4080	4105	3965	5250	2835	4045	4015.94	2.07	-1197	4135	4090	4005	3960	3875	4112	3982	82	1205	500	2910	5	1	16312697	660	13.01	1.25	12	0.13	311.00	3246.00	5580	20240229	-27.51	2960	20240805	36.66	4750	-14.84	20250117	3810	6.17	20250218	5580	-27.51	20240229	2960	36.66	20240805	5.45	N	057030	500	81 억	338402	N	N	N	N
55	20250220	110551	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4050	5	2	0.12	69276005	17287	37.06	4080	4080	3965	5250	2835	4045	4007.40	2.07	-926	4135	4090	4005	3960	3875	4112	3982	82	1205	500	2910	5	1	16312697	661	13.02	1.25	12	0.11	311.00	3246.00	5580	20240229	-27.42	2960	20240805	36.82	4750	-14.74	20250117	3810	6.30	20250218	5580	-27.42	20240229	2960	36.82	20240805	5.45	N	057030	500	81 억	338402	N	N	N	N
56	20250220	100551	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4010	-35	5	-0.87	49676450	12450	26.69	4080	4080	3965	5250	2835	4045	3990.08	2.07	769	4135	4090	4005	3960	3875	4112	3982	82	1205	500	2910	5	1	16312697	654	12.89	1.24	12	0.08	311.00	3246.00	5580	20240229	-28.14	2960	20240805	35.47	4750	-15.58	20250117	3810	5.25	20250218	5580	-28.14	20240229	2960	35.47	20240805	5.45	N	057030	500	81 억	338402	N	N	N	N
57	20250220	090554	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4040	-5	5	-0.12	1571330	387	0.83	4080	4080	4040	5250	2835	4045	4060.28	2.07	-225	4135	4090	4005	3960	3875	4112	3982	82	1205	500	2910	5	1	16312697	659	12.99	1.24	12	0.00	311.00	3246.00	5580	20240229	-27.60	2960	20240805	36.49	4750	-14.95	20250117	3810	6.04	20250218	5580	-27.60	20240229	2960	36.49	20240805	5.45	N	057030	500	81 억	338402	N	N	N	N
58	20250219	160549	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4045	95	2	2.41	186101170	46647	51.42	4035	4050	3920	5130	2765	3950	3989.53	1.99	13961	4310	4130	3970	3790	3630	4050	3710	82	1180	500	2840	5	1	16312697	660	13.01	1.25	12	0.29	311.00	3246.00	5580	20240229	-27.51	2960	20240805	36.66	4750	-14.84	20250117	3810	6.17	20250218	5580	-27.51	20240229	2960	36.66	20240805	5.45	N	057030	500	81 억	324438	N	N	N	N
59	20250219	150551	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4040	90	2	2.28	148426765	37340	41.16	4035	4045	3920	5130	2765	3950	3975.01	1.99	13621	4310	4130	3970	3790	3630	4050	3710	82	1180	500	2840	5	1	16312697	659	12.99	1.24	12	0.23	311.00	3246.00	5580	20240229	-27.60	2960	20240805	36.49	4750	-14.95	20250117	3810	6.04	20250218	5580	-27.60	20240229	2960	36.49	20240805	5.45	N	057030	500	81 억	324438	N	N	N	N
60	20250219	140548	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4020	70	2	1.77	131259660	33071	36.46	4035	4035	3920	5130	2765	3950	3969.03	1.99	10304	4310	4130	3970	3790	3630	4050	3710	82	1180	500	2840	5	1	16312697	656	12.93	1.24	12	0.20	311.00	3246.00	5580	20240229	-27.96	2960	20240805	35.81	4750	-15.37	20250117	3810	5.51	20250218	5580	-27.96	20240229	2960	35.81	20240805	5.45	N	057030	500	81 억	324438	N	N	N	N
61	20250219	130549	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3995	45	2	1.14	112954230	28507	31.43	4035	4035	3920	5130	2765	3950	3962.33	1.99	6366	4310	4130	3970	3790	3630	4050	3710	82	1180	500	2840	5	1	16312697	652	12.85	1.23	12	0.17	311.00	3246.00	5580	20240229	-28.41	2960	20240805	34.97	4750	-15.89	20250117	3810	4.86	20250218	5580	-28.41	20240229	2960	34.97	20240805	5.45	N	057030	500	81 억	324438	N	N	N	N
62	20250219	120549	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3995	45	2	1.14	96938140	24489	27.00	4035	4035	3920	5130	2765	3950	3958.44	1.99	4965	4310	4130	3970	3790	3630	4050	3710	82	1180	500	2840	5	1	16312697	652	12.85	1.23	12	0.15	311.00	3246.00	5580	20240229	-28.41	2960	20240805	34.97	4750	-15.89	20250117	3810	4.86	20250218	5580	-28.41	20240229	2960	34.97	20240805	5.45	N	057030	500	81 억	324438	N	N	N	N
63	20250219	110549	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3965	15	2	0.38	78753290	19913	21.95	4035	4035	3920	5130	2765	3950	3954.87	1.99	2018	4310	4130	3970	3790	3630	4050	3710	82	1180	500	2840	5	1	16312697	647	12.75	1.22	12	0.12	311.00	3246.00	5580	20240229	-28.94	2960	20240805	33.95	4750	-16.53	20250117	3810	4.07	20250218	5580	-28.94	20240229	2960	33.95	20240805	5.45	N	057030	500	81 억	324438	N	N	N	N
64	20250219	100549	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3975	25	2	0.63	60181615	15237	16.80	4035	4035	3920	5130	2765	3950	3949.70	1.99	1412	4310	4130	3970	3790	3630	4050	3710	82	1180	500	2840	5	1	16312697	648	12.78	1.22	12	0.09	311.00	3246.00	5580	20240229	-28.76	2960	20240805	34.29	4750	-16.32	20250117	3810	4.33	20250218	5580	-28.76	20240229	2960	34.29	20240805	5.45	N	057030	500	81 억	324438	N	N	N	N
65	20250219	090550	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3955	5	2	0.13	4744905	1196	1.32	4035	4035	3955	5130	2765	3950	3967.31	1.99	-176	4310	4130	3970	3790	3630	4050	3710	82	1180	500	2840	5	1	16312697	645	12.72	1.22	12	0.01	311.00	3246.00	5580	20240229	-29.12	2960	20240805	33.61	4750	-16.74	20250117	3810	3.81	20250218	5580	-29.12	20240229	2960	33.61	20240805	5.45	N	057030	500	81 억	324438	N	N	N	N
66	20250218	160548	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3950	-45	5	-1.13	360189605	90571	365.19	4075	4150	3810	5190	2800	3995	3976.93	1.98	2274	4105	4050	4015	3960	3925	4032	3942	82	1195	500	2870	5	1	16312697	644	12.70	1.22	12	0.56	311.00	3246.00	5580	20240229	-29.21	2960	20240805	33.45	4750	-16.84	20250117	3810	3.67	20250218	5580	-29.21	20240229	2960	33.45	20240805	5.43	N	057030	500	81 억	322412	N	N	N	N
67	20250218	150548	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3960	-35	5	-0.88	341193930	85774	345.85	4075	4150	3810	5190	2800	3995	3977.82	1.98	2152	4105	4050	4015	3960	3925	4032	3942	82	1195	500	2870	5	1	16312697	646	12.73	1.22	12	0.53	311.00	3246.00	5580	20240229	-29.03	2960	20240805	33.78	4750	-16.63	20250117	3810	3.94	20250218	5580	-29.03	20240229	2960	33.78	20240805	5.43	N	057030	500	81 억	322412	N	N	N	N
68	20250218	140548	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3940	-55	5	-1.38	319616790	80303	323.79	4075	4150	3810	5190	2800	3995	3980.14	1.98	976	4105	4050	4015	3960	3925	4032	3942	82	1195	500	2870	5	1	16312697	643	12.67	1.21	12	0.49	311.00	3246.00	5580	20240229	-29.39	2960	20240805	33.11	4750	-17.05	20250117	3810	3.41	20250218	5580	-29.39	20240229	2960	33.11	20240805	5.43	N	057030	500	81 억	322412	N	N	N	N
69	20250218	130547	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3940	-55	5	-1.38	313901190	78853	317.94	4075	4150	3810	5190	2800	3995	3980.84	1.98	977	4105	4050	4015	3960	3925	4032	3942	82	1195	500	2870	5	1	16312697	643	12.67	1.21	12	0.48	311.00	3246.00	5580	20240229	-29.39	2960	20240805	33.11	4750	-17.05	20250117	3810	3.41	20250218	5580	-29.39	20240229	2960	33.11	20240805	5.43	N	057030	500	81 억	322412	N	N	N	N
70	20250218	120548	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3940	-55	5	-1.38	290621765	72910	293.98	4075	4150	3810	5190	2800	3995	3986.03	1.98	179	4105	4050	4015	3960	3925	4032	3942	82	1195	500	2870	5	1	16312697	643	12.67	1.21	12	0.45	311.00	3246.00	5580	20240229	-29.39	2960	20240805	33.11	4750	-17.05	20250117	3810	3.41	20250218	5580	-29.39	20240229	2960	33.11	20240805	5.43	N	057030	500	81 억	322412	N	N	N	N
71	20250218	110547	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3950	-45	5	-1.13	223869320	55852	225.20	4075	4150	3810	5190	2800	3995	4008.26	1.98	-872	4105	4050	4015	3960	3925	4032	3942	82	1195	500	2870	5	1	16312697	644	12.70	1.22	12	0.34	311.00	3246.00	5580	20240229	-29.21	2960	20240805	33.45	4750	-16.84	20250117	3810	3.67	20250218	5580	-29.21	20240229	2960	33.45	20240805	5.43	N	057030	500	81 억	322412	N	N	N	N
72	20250218	100547	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3965	-30	5	-0.75	219159070	54661	220.40	4075	4150	3810	5190	2800	3995	4009.42	1.98	-538	4105	4050	4015	3960	3925	4032	3942	82	1195	500	2870	5	1	16312697	647	12.75	1.22	12	0.34	311.00	3246.00	5580	20240229	-28.94	2960	20240805	33.95	4750	-16.53	20250117	3810	4.07	20250218	5580	-28.94	20240229	2960	33.95	20240805	5.43	N	057030	500	81 억	322412	N	N	N	N
73	20250218	090548	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3985	-10	5	-0.25	19677205	4919	19.83	4075	4075	3970	5190	2800	3995	4000.24	1.98	-4665	4105	4050	4015	3960	3925	4032	3942	82	1195	500	2870	5	1	16312697	650	12.81	1.23	12	0.03	311.00	3246.00	5580	20240229	-28.58	2960	20240805	34.63	4750	-16.11	20250117	3890	2.44	20250210	5580	-28.58	20240229	2960	34.63	20240805	5.43	N	057030	500	81 억	322412	N	N	N	N
74	20250217	160547	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3995	-55	5	-1.36	99332555	24789	73.91	4050	4070	3980	5260	2835	4050	4007.12	1.95	4980	4163	4106	4058	4001	3953	4082	3977	82	1210	500	2910	5	1	16312697	652	12.85	1.23	12	0.15	311.00	3246.00	5580	20240229	-28.41	2960	20240805	34.97	4750	-15.89	20250117	3890	2.70	20250210	5580	-28.41	20240229	2960	34.97	20240805	5.44	N	057030	500	81 억	317432	N	N	N	N
75	20250217	150546	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3995	-55	5	-1.36	93920975	23435	69.87	4050	4070	3980	5260	2835	4050	4007.72	1.95	5566	4163	4106	4058	4001	3953	4082	3977	82	1210	500	2910	5	1	16312697	652	12.85	1.23	12	0.14	311.00	3246.00	5580	20240229	-28.41	2960	20240805	34.97	4750	-15.89	20250117	3890	2.70	20250210	5580	-28.41	20240229	2960	34.97	20240805	5.44	N	057030	500	81 억	317432	N	N	N	N
76	20250217	140546	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3995	-55	5	-1.36	78631550	19614	58.48	4050	4070	3980	5260	2835	4050	4008.95	1.95	5077	4163	4106	4058	4001	3953	4082	3977	82	1210	500	2910	5	1	16312697	652	12.85	1.23	12	0.12	311.00	3246.00	5580	20240229	-28.41	2960	20240805	34.97	4750	-15.89	20250117	3890	2.70	20250210	5580	-28.41	20240229	2960	34.97	20240805	5.44	N	057030	500	81 억	317432	N	N	N	N
77	20250217	130547	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4030	-20	5	-0.49	73833650	18415	54.90	4050	4070	3980	5260	2835	4050	4009.43	1.95	4670	4163	4106	4058	4001	3953	4082	3977	82	1210	500	2910	5	1	16312697	657	12.96	1.24	12	0.11	311.00	3246.00	5580	20240229	-27.78	2960	20240805	36.15	4750	-15.16	20250117	3890	3.60	20250210	5580	-27.78	20240229	2960	36.15	20240805	5.44	N	057030	500	81 억	317432	N	N	N	N
78	20250217	120548	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4030	-20	5	-0.49	67395240	16824	50.16	4050	4050	3980	5260	2835	4050	4005.90	1.95	5297	4163	4106	4058	4001	3953	4082	3977	82	1210	500	2910	5	1	16312697	657	12.96	1.24	12	0.10	311.00	3246.00	5580	20240229	-27.78	2960	20240805	36.15	4750	-15.16	20250117	3890	3.60	20250210	5580	-27.78	20240229	2960	36.15	20240805	5.44	N	057030	500	81 억	317432	N	N	N	N
79	20250217	110547	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4025	-25	5	-0.62	44676115	11155	33.26	4050	4050	3980	5260	2835	4050	4005.03	1.95	1508	4163	4106	4058	4001	3953	4082	3977	82	1210	500	2910	5	1	16312697	657	12.94	1.24	12	0.07	311.00	3246.00	5580	20240229	-27.87	2960	20240805	35.98	4750	-15.26	20250117	3890	3.47	20250210	5580	-27.87	20240229	2960	35.98	20240805	5.44	N	057030	500	81 억	317432	N	N	N	N
80	20250217	100544	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4025	-25	5	-0.62	36314375	9072	27.05	4050	4050	3980	5260	2835	4050	4002.91	1.95	1261	4163	4106	4058	4001	3953	4082	3977	82	1210	500	2910	5	1	16312697	657	12.94	1.24	12	0.06	311.00	3246.00	5580	20240229	-27.87	2960	20240805	35.98	4750	-15.26	20250117	3890	3.47	20250210	5580	-27.87	20240229	2960	35.98	20240805	5.44	N	057030	500	81 억	317432	N	N	N	N
81	20250217	090546	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3985	-65	5	-1.60	21159565	5293	15.78	4050	4050	3985	5260	2835	4050	3997.65	1.95	1844	4163	4106	4058	4001	3953	4082	3977	82	1210	500	2910	5	1	16312697	650	12.81	1.23	12	0.03	311.00	3246.00	5580	20240229	-28.58	2960	20240805	34.63	4750	-16.11	20250117	3890	2.44	20250210	5580	-28.58	20240229	2960	34.63	20240805	5.44	N	057030	500	81 억	317432	N	N	N	N
82	20250214	160544	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4050	0	3	0.00	134511095	33257	74.31	4090	4115	4010	5260	2835	4050	4044.59	2.05	-16326	4186	4117	4036	3967	3886	4152	4002	82	1210	500	2910	5	1	16312697	661	13.02	1.25	12	0.20	311.00	3246.00	5580	20240229	-27.42	2960	20240805	36.82	4750	-14.74	20250117	3890	4.11	20250210	5580	-27.42	20240229	2960	36.82	20240805	5.37	N	057030	500	81 억	333758	N	N	N	N
83	20250214	150542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4055	5	2	0.12	108929795	26924	60.16	4090	4115	4010	5260	2835	4050	4045.83	2.05	-17407	4186	4117	4036	3967	3886	4152	4002	82	1210	500	2910	5	1	16312697	661	13.04	1.25	12	0.17	311.00	3246.00	5580	20240229	-27.33	2960	20240805	36.99	4750	-14.63	20250117	3890	4.24	20250210	5580	-27.33	20240229	2960	36.99	20240805	5.37	N	057030	500	81 억	333758	N	N	N	N
84	20250214	140543	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4065	15	2	0.37	100385195	24810	55.44	4090	4115	4010	5260	2835	4050	4046.16	2.05	-15425	4186	4117	4036	3967	3886	4152	4002	82	1210	500	2910	5	1	16312697	663	13.07	1.25	12	0.15	311.00	3246.00	5580	20240229	-27.15	2960	20240805	37.33	4750	-14.42	20250117	3890	4.50	20250210	5580	-27.15	20240229	2960	37.33	20240805	5.37	N	057030	500	81 억	333758	N	N	N	N
85	20250214	130545	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4055	5	2	0.12	94744100	23416	52.32	4090	4115	4010	5260	2835	4050	4046.13	2.05	-14998	4186	4117	4036	3967	3886	4152	4002	82	1210	500	2910	5	1	16312697	661	13.04	1.25	12	0.14	311.00	3246.00	5580	20240229	-27.33	2960	20240805	36.99	4750	-14.63	20250117	3890	4.24	20250210	5580	-27.33	20240229	2960	36.99	20240805	5.37	N	057030	500	81 억	333758	N	N	N	N
86	20250214	120543	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4045	-5	5	-0.12	86915070	21490	48.02	4090	4115	4010	5260	2835	4050	4044.44	2.05	-14434	4186	4117	4036	3967	3886	4152	4002	82	1210	500	2910	5	1	16312697	660	13.01	1.25	12	0.13	311.00	3246.00	5580	20240229	-27.51	2960	20240805	36.66	4750	-14.84	20250117	3890	3.98	20250210	5580	-27.51	20240229	2960	36.66	20240805	5.37	N	057030	500	81 억	333758	N	N	N	N
87	20250214	110541	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4035	-15	5	-0.37	77452025	19147	42.78	4090	4115	4010	5260	2835	4050	4045.13	2.05	-12405	4186	4117	4036	3967	3886	4152	4002	82	1210	500	2910	5	1	16312697	658	12.97	1.24	12	0.12	311.00	3246.00	5580	20240229	-27.69	2960	20240805	36.32	4750	-15.05	20250117	3890	3.73	20250210	5580	-27.69	20240229	2960	36.32	20240805	5.37	N	057030	500	81 억	333758	N	N	N	N
88	20250214	100542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4040	-10	5	-0.25	60822975	15028	33.58	4090	4115	4010	5260	2835	4050	4047.31	2.05	-9570	4186	4117	4036	3967	3886	4152	4002	82	1210	500	2910	5	1	16312697	659	12.99	1.24	12	0.09	311.00	3246.00	5580	20240229	-27.60	2960	20240805	36.49	4750	-14.95	20250117	3890	3.86	20250210	5580	-27.60	20240229	2960	36.49	20240805	5.37	N	057030	500	81 억	333758	N	N	N	N
89	20250214	090545	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4065	15	2	0.37	2326255	571	1.28	4090	4090	4065	5260	2835	4050	4074.00	2.05	-262	4186	4117	4036	3967	3886	4152	4002	82	1210	500	2910	5	1	16312697	663	13.07	1.25	12	0.00	311.00	3246.00	5580	20240229	-27.15	2960	20240805	37.33	4750	-14.42	20250117	3890	4.50	20250210	5580	-27.15	20240229	2960	37.33	20240805	5.37	N	057030	500	81 억	333758	N	N	N	N
90	20250213	160539	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4050	70	2	1.76	179651525	44509	107.74	4040	4105	3955	5170	2790	3980	4036.29	1.97	12986	4160	4070	3990	3900	3820	4030	3860	82	1190	500	2860	5	1	16312697	661	13.02	1.25	12	0.27	311.00	3246.00	5580	20240229	-27.42	2960	20240805	36.82	4750	-14.74	20250117	3890	4.11	20250210	5580	-27.42	20240229	2960	36.82	20240805	5.38	N	057030	500	81 억	320772	N	N	N	N
91	20250213	150538	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4055	75	2	1.88	172256475	42688	103.33	4040	4105	3955	5170	2790	3980	4035.25	1.97	13041	4160	4070	3990	3900	3820	4030	3860	82	1190	500	2860	5	1	16312697	661	13.04	1.25	12	0.26	311.00	3246.00	5580	20240229	-27.33	2960	20240805	36.99	4750	-14.63	20250117	3890	4.24	20250210	5580	-27.33	20240229	2960	36.99	20240805	5.38	N	057030	500	81 억	320772	N	N	N	N
92	20250213	140538	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4085	105	2	2.64	167626305	41549	100.57	4040	4105	3955	5170	2790	3980	4034.43	1.97	12928	4160	4070	3990	3900	3820	4030	3860	82	1190	500	2860	5	1	16312697	666	13.14	1.26	12	0.25	311.00	3246.00	5580	20240229	-26.79	2960	20240805	38.01	4750	-14.00	20250117	3890	5.01	20250210	5580	-26.79	20240229	2960	38.01	20240805	5.38	N	057030	500	81 억	320772	N	N	N	N
93	20250213	130538	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4080	100	2	2.51	163459660	40528	98.10	4040	4105	3955	5170	2790	3980	4033.26	1.97	13221	4160	4070	3990	3900	3820	4030	3860	82	1190	500	2860	5	1	16312697	666	13.12	1.26	12	0.25	311.00	3246.00	5580	20240229	-26.88	2960	20240805	37.84	4750	-14.11	20250117	3890	4.88	20250210	5580	-26.88	20240229	2960	37.84	20240805	5.38	N	057030	500	81 억	320772	N	N	N	N
94	20250213	120539	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4050	70	2	1.76	139611385	34694	83.98	4040	4070	3955	5170	2790	3980	4024.09	1.97	11952	4160	4070	3990	3900	3820	4030	3860	82	1190	500	2860	5	1	16312697	661	13.02	1.25	12	0.21	311.00	3246.00	5580	20240229	-27.42	2960	20240805	36.82	4750	-14.74	20250117	3890	4.11	20250210	5580	-27.42	20240229	2960	36.82	20240805	5.38	N	057030	500	81 억	320772	N	N	N	N
95	20250213	110535	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4010	30	2	0.75	84627425	21110	51.10	4040	4040	3955	5170	2790	3980	4008.89	1.97	2569	4160	4070	3990	3900	3820	4030	3860	82	1190	500	2860	5	1	16312697	654	12.89	1.24	12	0.13	311.00	3246.00	5580	20240229	-28.14	2960	20240805	35.47	4750	-15.58	20250117	3890	3.08	20250210	5580	-28.14	20240229	2960	35.47	20240805	5.38	N	057030	500	81 억	320772	N	N	N	N
96	20250213	100539	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3980	0	3	0.00	22356150	5608	13.57	4040	4040	3955	5170	2790	3980	3986.48	1.97	-4783	4160	4070	3990	3900	3820	4030	3860	82	1190	500	2860	5	1	16312697	649	12.80	1.23	12	0.03	311.00	3246.00	5580	20240229	-28.67	2960	20240805	34.46	4750	-16.21	20250117	3890	2.31	20250210	5580	-28.67	20240229	2960	34.46	20240805	5.38	N	057030	500	81 억	320772	N	N	N	N
97	20250213	090536	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3985	5	2	0.13	5437430	1356	3.28	4040	4040	3985	5170	2790	3980	4010.01	1.97	-1000	4160	4070	3990	3900	3820	4030	3860	82	1190	500	2860	5	1	16312697	650	12.81	1.23	12	0.01	311.00	3246.00	5580	20240229	-28.58	2960	20240805	34.63	4750	-16.11	20250117	3890	2.44	20250210	5580	-28.58	20240229	2960	34.63	20240805	5.38	N	057030	500	81 억	320772	N	N	N	N
98	20250212	160535	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3980	0	3	0.00	161884380	40785	103.22	3995	4080	3910	5170	2790	3980	3969.07	2.03	-10656	4066	4022	3996	3952	3926	4010	3940	82	1190	500	2860	5	1	16312697	649	12.80	1.23	12	0.25	311.00	3246.00	5580	20240229	-28.67	2960	20240805	34.46	4750	-16.21	20250117	3890	2.31	20250210	5580	-28.67	20240229	2960	34.46	20240805	5.43	N	057030	500	81 억	331428	N	N	N	N
99	20250212	150534	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3965	-15	5	-0.38	143308160	36093	91.35	3995	4080	3910	5170	2790	3980	3970.53	2.03	-10351	4066	4022	3996	3952	3926	4010	3940	82	1190	500	2860	5	1	16312697	647	12.75	1.22	12	0.22	311.00	3246.00	5580	20240229	-28.94	2960	20240805	33.95	4750	-16.53	20250117	3890	1.93	20250210	5580	-28.94	20240229	2960	33.95	20240805	5.43	N	057030	500	81 억	331428	N	N	N	N
100	20250212	140535	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3975	-5	5	-0.13	132049525	33247	84.14	3995	4080	3910	5170	2790	3980	3971.77	2.03	-10067	4066	4022	3996	3952	3926	4010	3940	82	1190	500	2860	5	1	16312697	648	12.78	1.22	12	0.20	311.00	3246.00	5580	20240229	-28.76	2960	20240805	34.29	4750	-16.32	20250117	3890	2.19	20250210	5580	-28.76	20240229	2960	34.29	20240805	5.43	N	057030	500	81 억	331428	N	N	N	N
101	20250212	130536	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3975	-5	5	-0.13	116338775	29285	74.12	3995	4080	3910	5170	2790	3980	3972.64	2.03	-6731	4066	4022	3996	3952	3926	4010	3940	82	1190	500	2860	5	1	16312697	648	12.78	1.22	12	0.18	311.00	3246.00	5580	20240229	-28.76	2960	20240805	34.29	4750	-16.32	20250117	3890	2.19	20250210	5580	-28.76	20240229	2960	34.29	20240805	5.43	N	057030	500	81 억	331428	N	N	N	N
102	20250212	120535	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3950	-30	5	-0.75	79612235	20037	50.71	3995	4080	3910	5170	2790	3980	3973.26	2.03	-2670	4066	4022	3996	3952	3926	4010	3940	82	1190	500	2860	5	1	16312697	644	12.70	1.22	12	0.12	311.00	3246.00	5580	20240229	-29.21	2960	20240805	33.45	4750	-16.84	20250117	3890	1.54	20250210	5580	-29.21	20240229	2960	33.45	20240805	5.43	N	057030	500	81 억	331428	N	N	N	N
103	20250212	110533	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3960	-20	5	-0.50	53066985	13327	33.73	3995	4080	3910	5170	2790	3980	3981.92	2.03	-2278	4066	4022	3996	3952	3926	4010	3940	82	1190	500	2860	5	1	16312697	646	12.73	1.22	12	0.08	311.00	3246.00	5580	20240229	-29.03	2960	20240805	33.78	4750	-16.63	20250117	3890	1.80	20250210	5580	-29.03	20240229	2960	33.78	20240805	5.43	N	057030	500	81 억	331428	N	N	N	N
104	20250212	100534	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3995	15	2	0.38	41480690	10408	26.34	3995	4080	3910	5170	2790	3980	3985.46	2.03	-3257	4066	4022	3996	3952	3926	4010	3940	82	1190	500	2860	5	1	16312697	652	12.85	1.23	12	0.06	311.00	3246.00	5580	20240229	-28.41	2960	20240805	34.97	4750	-15.89	20250117	3890	2.70	20250210	5580	-28.41	20240229	2960	34.97	20240805	5.43	N	057030	500	81 억	331428	N	N	N	N
105	20250212	090538	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3940	-40	5	-1.01	15577905	3911	9.90	3995	4080	3910	5170	2790	3980	3983.10	2.03	-789	4066	4022	3996	3952	3926	4010	3940	82	1190	500	2860	5	1	16312697	643	12.67	1.21	12	0.02	311.00	3246.00	5580	20240229	-29.39	2960	20240805	33.11	4750	-17.05	20250117	3890	1.29	20250210	5580	-29.39	20240229	2960	33.11	20240805	5.43	N	057030	500	81 억	331428	N	N	N	N
106	20250211	160535	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3980	30	2	0.76	158015950	39501	106.02	4030	4040	3970	5130	2765	3950	4000.30	2.07	-5758	4090	4020	3955	3885	3820	4055	3920	82	1180	500	2840	5	1	16312697	649	12.80	1.23	12	0.24	311.00	3246.00	5580	20240229	-28.67	2960	20240805	34.46	4750	-16.21	20250117	3890	2.31	20250210	5580	-28.67	20240229	2960	34.46	20240805	5.32	N	057030	500	81 억	337185	N	N	N	N
107	20250211	150535	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3985	35	2	0.89	145213760	36289	97.40	4030	4040	3970	5130	2765	3950	4001.59	2.07	-5386	4090	4020	3955	3885	3820	4055	3920	82	1180	500	2840	5	1	16312697	650	12.81	1.23	12	0.22	311.00	3246.00	5580	20240229	-28.58	2960	20240805	34.63	4750	-16.11	20250117	3890	2.44	20250210	5580	-28.58	20240229	2960	34.63	20240805	5.32	N	057030	500	81 억	337185	N	N	N	N
108	20250211	140535	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4000	50	2	1.27	139159000	34774	93.33	4030	4040	3970	5130	2765	3950	4001.81	2.07	-6000	4090	4020	3955	3885	3820	4055	3920	82	1180	500	2840	5	1	16312697	653	12.86	1.23	12	0.21	311.00	3246.00	5580	20240229	-28.32	2960	20240805	35.14	4750	-15.79	20250117	3890	2.83	20250210	5580	-28.32	20240229	2960	35.14	20240805	5.32	N	057030	500	81 억	337185	N	N	N	N
109	20250211	130534	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4000	50	2	1.27	128395415	32077	86.09	4030	4040	3970	5130	2765	3950	4002.73	2.07	-4682	4090	4020	3955	3885	3820	4055	3920	82	1180	500	2840	5	1	16312697	653	12.86	1.23	12	0.20	311.00	3246.00	5580	20240229	-28.32	2960	20240805	35.14	4750	-15.79	20250117	3890	2.83	20250210	5580	-28.32	20240229	2960	35.14	20240805	5.32	N	057030	500	81 억	337185	N	N	N	N
110	20250211	120533	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3975	25	2	0.63	123209685	30773	82.59	4030	4040	3975	5130	2765	3950	4003.82	2.07	-4380	4090	4020	3955	3885	3820	4055	3920	82	1180	500	2840	5	1	16312697	648	12.78	1.22	12	0.19	311.00	3246.00	5580	20240229	-28.76	2960	20240805	34.29	4750	-16.32	20250117	3890	2.19	20250210	5580	-28.76	20240229	2960	34.29	20240805	5.32	N	057030	500	81 억	337185	N	N	N	N
111	20250211	110535	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4010	60	2	1.52	97839740	24412	65.52	4030	4040	3975	5130	2765	3950	4007.85	2.07	118	4090	4020	3955	3885	3820	4055	3920	82	1180	500	2840	5	1	16312697	654	12.89	1.24	12	0.15	311.00	3246.00	5580	20240229	-28.14	2960	20240805	35.47	4750	-15.58	20250117	3890	3.08	20250210	5580	-28.14	20240229	2960	35.47	20240805	5.32	N	057030	500	81 억	337185	N	N	N	N
112	20250211	100535	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4025	75	2	1.90	56136105	14024	37.64	4030	4040	3975	5130	2765	3950	4002.86	2.07	2502	4090	4020	3955	3885	3820	4055	3920	82	1180	500	2840	5	1	16312697	657	12.94	1.24	12	0.09	311.00	3246.00	5580	20240229	-27.87	2960	20240805	35.98	4750	-15.26	20250117	3890	3.47	20250210	5580	-27.87	20240229	2960	35.98	20240805	5.32	N	057030	500	81 억	337185	N	N	N	N
113	20250211	090537	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3985	35	2	0.89	20724870	5175	13.89	4030	4030	3985	5130	2765	3950	4004.81	2.07	1939	4090	4020	3955	3885	3820	4055	3920	82	1180	500	2840	5	1	16312697	650	12.81	1.23	12	0.03	311.00	3246.00	5580	20240229	-28.58	2960	20240805	34.63	4750	-16.11	20250117	3890	2.44	20250210	5580	-28.58	20240229	2960	34.63	20240805	5.32	N	057030	500	81 억	337185	N	N	N	N
114	20250210	160532	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3950	0	3	0.00	133707955	33883	27.72	3905	4025	3890	5130	2765	3950	3946.13	2.02	8190	4170	4060	3995	3885	3820	4027	3852	82	1180	500	2840	5	1	16312697	644	12.70	1.22	12	0.21	311.00	3246.00	5580	20240229	-29.21	2960	20240805	33.45	4750	-16.84	20250117	3890	1.54	20250210	5580	-29.21	20240229	2960	33.45	20240805	5.23	N	057030	500	81 억	328985	N	N	N	N
115	20250210	150532	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3980	30	2	0.76	129334530	32776	26.82	3905	4025	3890	5130	2765	3950	3946.01	2.02	8249	4170	4060	3995	3885	3820	4027	3852	82	1180	500	2840	5	1	16312697	649	12.80	1.23	12	0.20	311.00	3246.00	5580	20240229	-28.67	2960	20240805	34.46	4750	-16.21	20250117	3890	2.31	20250210	5580	-28.67	20240229	2960	34.46	20240805	5.23	N	057030	500	81 억	328985	N	N	N	N
116	20250210	140531	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3985	35	2	0.89	110246080	27967	22.88	3905	4025	3890	5130	2765	3950	3942.01	2.02	8989	4170	4060	3995	3885	3820	4027	3852	82	1180	500	2840	5	1	16312697	650	12.81	1.23	12	0.17	311.00	3246.00	5580	20240229	-28.58	2960	20240805	34.63	4750	-16.11	20250117	3890	2.44	20250210	5580	-28.58	20240229	2960	34.63	20240805	5.23	N	057030	500	81 억	328985	N	N	N	N
117	20250210	130532	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3980	30	2	0.76	105002950	26650	21.81	3905	4025	3890	5130	2765	3950	3940.07	2.02	8662	4170	4060	3995	3885	3820	4027	3852	82	1180	500	2840	5	1	16312697	649	12.80	1.23	12	0.16	311.00	3246.00	5580	20240229	-28.67	2960	20240805	34.46	4750	-16.21	20250117	3890	2.31	20250210	5580	-28.67	20240229	2960	34.46	20240805	5.23	N	057030	500	81 억	328985	N	N	N	N
118	20250210	120529	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3960	10	2	0.25	98736070	25074	20.52	3905	4025	3890	5130	2765	3950	3937.79	2.02	8951	4170	4060	3995	3885	3820	4027	3852	82	1180	500	2840	5	1	16312697	646	12.73	1.22	12	0.15	311.00	3246.00	5580	20240229	-29.03	2960	20240805	33.78	4750	-16.63	20250117	3890	1.80	20250210	5580	-29.03	20240229	2960	33.78	20240805	5.23	N	057030	500	81 억	328985	N	N	N	N
119	20250210	110529	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3955	5	2	0.13	89956145	22860	18.70	3905	4025	3890	5130	2765	3950	3935.09	2.02	8940	4170	4060	3995	3885	3820	4027	3852	82	1180	500	2840	5	1	16312697	645	12.72	1.22	12	0.14	311.00	3246.00	5580	20240229	-29.12	2960	20240805	33.61	4750	-16.74	20250117	3890	1.67	20250210	5580	-29.12	20240229	2960	33.61	20240805	5.23	N	057030	500	81 억	328985	N	N	N	N
120	20250210	100527	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3965	15	2	0.38	83656800	21273	17.41	3905	3975	3890	5130	2765	3950	3932.53	2.02	8965	4170	4060	3995	3885	3820	4027	3852	82	1180	500	2840	5	1	16312697	647	12.75	1.22	12	0.13	311.00	3246.00	5580	20240229	-28.94	2960	20240805	33.95	4750	-16.53	20250117	3890	1.93	20250210	5580	-28.94	20240229	2960	33.95	20240805	5.23	N	057030	500	81 억	328985	N	N	N	N
121	20250210	090526	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3925	-25	5	-0.63	35478775	9089	7.44	3905	3925	3890	5130	2765	3950	3903.48	2.02	2204	4170	4060	3995	3885	3820	4027	3852	82	1180	500	2840	5	1	16312697	640	12.62	1.21	12	0.06	311.00	3246.00	5580	20240229	-29.66	2960	20240805	32.60	4750	-17.37	20250117	3890	0.90	20250210	5580	-29.66	20240229	2960	32.60	20240805	5.23	N	057030	500	81 억	328985	N	N	N	N
122	20250207	160523	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3950	-160	5	-3.89	482982470	121415	145.27	4090	4105	3930	5340	2880	4110	3977.99	2.01	1372	4273	4191	4138	4056	4003	4165	4030	82	1230	500	2950	5	1	16312697	644	12.70	1.22	12	0.74	311.00	3246.00	5580	20240229	-29.21	2960	20240805	33.45	4750	-16.84	20250117	3930	0.51	20250207	5580	-29.21	20240229	2960	33.45	20240805	5.21	N	057030	500	81 억	327605	N	N	N	N
123	20250207	150525	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3955	-155	5	-3.77	446372850	112151	134.19	4090	4105	3945	5340	2880	4110	3980.11	2.01	5578	4273	4191	4138	4056	4003	4165	4030	82	1230	500	2950	5	1	16312697	645	12.72	1.22	12	0.69	311.00	3246.00	5580	20240229	-29.12	2960	20240805	33.61	4750	-16.74	20250117	3945	0.25	20250207	5580	-29.12	20240229	2960	33.61	20240805	5.21	N	057030	500	81 억	327605	N	N	N	N
124	20250207	140523	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3985	-125	5	-3.04	395076165	99169	118.65	4090	4105	3950	5340	2880	4110	3983.87	2.01	15893	4273	4191	4138	4056	4003	4165	4030	82	1230	500	2950	5	1	16312697	650	12.81	1.23	12	0.61	311.00	3246.00	5580	20240229	-28.58	2960	20240805	34.63	4750	-16.11	20250117	3950	0.89	20250207	5580	-28.58	20240229	2960	34.63	20240805	5.21	N	057030	500	81 억	327605	N	N	N	N
125	20250207	130523	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3980	-130	5	-3.16	374872450	94081	112.57	4090	4105	3950	5340	2880	4110	3984.57	2.01	16836	4273	4191	4138	4056	4003	4165	4030	82	1230	500	2950	5	1	16312697	649	12.80	1.23	12	0.58	311.00	3246.00	5580	20240229	-28.67	2960	20240805	34.46	4750	-16.21	20250117	3950	0.76	20250207	5580	-28.67	20240229	2960	34.46	20240805	5.21	N	057030	500	81 억	327605	N	N	N	N
126	20250207	120523	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3980	-130	5	-3.16	345246865	86627	103.65	4090	4105	3950	5340	2880	4110	3985.44	2.01	19377	4273	4191	4138	4056	4003	4165	4030	82	1230	500	2950	5	1	16312697	649	12.80	1.23	12	0.53	311.00	3246.00	5580	20240229	-28.67	2960	20240805	34.46	4750	-16.21	20250117	3950	0.76	20250207	5580	-28.67	20240229	2960	34.46	20240805	5.21	N	057030	500	81 억	327605	N	N	N	N
127	20250207	110521	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3975	-135	5	-3.28	280924930	70388	84.22	4090	4105	3955	5340	2880	4110	3991.09	2.01	18902	4273	4191	4138	4056	4003	4165	4030	82	1230	500	2950	5	1	16312697	648	12.78	1.22	12	0.43	311.00	3246.00	5580	20240229	-28.76	2960	20240805	34.29	4750	-16.32	20250117	3955	0.51	20250207	5580	-28.76	20240229	2960	34.29	20240805	5.21	N	057030	500	81 억	327605	N	N	N	N
128	20250207	100522	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3985	-125	5	-3.04	171731180	42872	51.30	4090	4105	3955	5340	2880	4110	4005.67	2.01	7889	4273	4191	4138	4056	4003	4165	4030	82	1230	500	2950	5	1	16312697	650	12.81	1.23	12	0.26	311.00	3246.00	5580	20240229	-28.58	2960	20240805	34.63	4750	-16.11	20250117	3955	0.76	20250207	5580	-28.58	20240229	2960	34.63	20240805	5.21	N	057030	500	81 억	327605	N	N	N	N
129	20250207	090525	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4045	-65	5	-1.58	26243120	6453	7.72	4090	4105	4025	5340	2880	4110	4066.81	2.01	-1163	4273	4191	4138	4056	4003	4165	4030	82	1230	500	2950	5	1	16312697	660	13.01	1.25	12	0.04	311.00	3246.00	5580	20240229	-27.51	2960	20240805	36.66	4750	-14.84	20250117	4025	0.50	20250207	5580	-27.51	20240229	2960	36.66	20240805	5.21	N	057030	500	81 억	327605	N	N	N	N
130	20250206	160511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4110	-110	5	-2.61	343762300	83306	144.95	4220	4220	4085	5480	2955	4220	4126.50	2.21	-32563	4343	4281	4238	4176	4133	4260	4155	82	1260	500	3030	5	1	16312697	670	13.22	1.27	12	0.51	311.00	3246.00	5580	20240229	-26.34	2960	20240805	38.85	4750	-13.47	20250117	4085	0.61	20250206	5580	-26.34	20240229	2960	38.85	20240805	5.33	N	057030	500	81 억	359854	N	N	N	N
131	20250206	150512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4110	-110	5	-2.61	325409825	78840	137.18	4220	4220	4085	5480	2955	4220	4127.47	2.21	-30312	4343	4281	4238	4176	4133	4260	4155	82	1260	500	3030	5	1	16312697	670	13.22	1.27	12	0.48	311.00	3246.00	5580	20240229	-26.34	2960	20240805	38.85	4750	-13.47	20250117	4085	0.61	20250206	5580	-26.34	20240229	2960	38.85	20240805	5.33	N	057030	500	81 억	359854	N	N	N	N
132	20250206	140514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4115	-105	5	-2.49	301246785	72961	126.95	4220	4220	4085	5480	2955	4220	4128.87	2.21	-28245	4343	4281	4238	4176	4133	4260	4155	82	1260	500	3030	5	1	16312697	671	13.23	1.27	12	0.45	311.00	3246.00	5580	20240229	-26.25	2960	20240805	39.02	4750	-13.37	20250117	4085	0.73	20250206	5580	-26.25	20240229	2960	39.02	20240805	5.33	N	057030	500	81 억	359854	N	N	N	N
133	20250206	130512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4140	-80	5	-1.90	190779405	46028	80.08	4220	4220	4115	5480	2955	4220	4144.86	2.21	-18636	4343	4281	4238	4176	4133	4260	4155	82	1260	500	3030	5	1	16312697	675	13.31	1.28	12	0.28	311.00	3246.00	5580	20240229	-25.81	2960	20240805	39.86	4750	-12.84	20250117	4090	1.22	20250204	5580	-25.81	20240229	2960	39.86	20240805	5.33	N	057030	500	81 억	359854	N	N	N	N
134	20250206	120510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4140	-80	5	-1.90	174296115	42047	73.16	4220	4220	4115	5480	2955	4220	4145.27	2.21	-15663	4343	4281	4238	4176	4133	4260	4155	82	1260	500	3030	5	1	16312697	675	13.31	1.28	12	0.26	311.00	3246.00	5580	20240229	-25.81	2960	20240805	39.86	4750	-12.84	20250117	4090	1.22	20250204	5580	-25.81	20240229	2960	39.86	20240805	5.33	N	057030	500	81 억	359854	N	N	N	N
135	20250206	110504	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4130	-90	5	-2.13	122938640	29604	51.51	4220	4220	4115	5480	2955	4220	4152.77	2.21	-8754	4343	4281	4238	4176	4133	4260	4155	82	1260	500	3030	5	1	16312697	674	13.28	1.27	12	0.18	311.00	3246.00	5580	20240229	-25.99	2960	20240805	39.53	4750	-13.05	20250117	4090	0.98	20250204	5580	-25.99	20240229	2960	39.53	20240805	5.33	N	057030	500	81 억	359854	N	N	N	N
136	20250206	100510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4155	-65	5	-1.54	55283005	13260	23.07	4220	4220	4125	5480	2955	4220	4169.16	2.21	-3816	4343	4281	4238	4176	4133	4260	4155	82	1260	500	3030	5	1	16312697	678	13.36	1.28	12	0.08	311.00	3246.00	5580	20240229	-25.54	2960	20240805	40.37	4750	-12.53	20250117	4090	1.59	20250204	5580	-25.54	20240229	2960	40.37	20240805	5.33	N	057030	500	81 억	359854	N	N	N	N
137	20250206	090512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4220	0	3	0.00	1713320	406	0.71	4220	4220	4220	5480	2955	4220	4220.00	2.21	-9	4343	4281	4238	4176	4133	4260	4155	82	1260	500	3030	5	1	16312697	688	13.57	1.30	12	0.00	311.00	3246.00	5580	20240229	-24.37	2960	20240805	42.57	4750	-11.16	20250117	4090	3.18	20250204	5580	-24.37	20240229	2960	42.57	20240805	5.33	N	057030	500	81 억	359854	N	N	N	N
138	20250205	160506	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4220	-75	5	-1.75	242332980	57320	50.68	4300	4300	4195	5580	3010	4295	4227.77	2.23	-4337	4485	4390	4240	4145	3995	4437	4192	82	1285	500	3090	5	1	16312697	688	13.57	1.30	12	0.35	311.00	3246.00	5580	20240229	-24.37	2960	20240805	42.57	4750	-11.16	20250117	4090	3.18	20250204	5580	-24.37	20240229	2960	42.57	20240805	5.52	N	057030	500	81 억	363763	N	N	N	N
139	20250205	150508	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4220	-75	5	-1.75	229985860	54391	48.09	4300	4300	4195	5580	3010	4295	4228.38	2.23	-3082	4485	4390	4240	4145	3995	4437	4192	82	1285	500	3090	5	1	16312697	688	13.57	1.30	12	0.33	311.00	3246.00	5580	20240229	-24.37	2960	20240805	42.57	4750	-11.16	20250117	4090	3.18	20250204	5580	-24.37	20240229	2960	42.57	20240805	5.52	N	057030	500	81 억	363763	N	N	N	N
140	20250205	140508	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4230	-65	5	-1.51	179313860	42364	37.46	4300	4300	4195	5580	3010	4295	4232.69	2.23	-2741	4485	4390	4240	4145	3995	4437	4192	82	1285	500	3090	5	1	16312697	690	13.60	1.30	12	0.26	311.00	3246.00	5580	20240229	-24.19	2960	20240805	42.91	4750	-10.95	20250117	4090	3.42	20250204	5580	-24.19	20240229	2960	42.91	20240805	5.52	N	057030	500	81 억	363763	N	N	N	N
141	20250205	130508	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4215	-80	5	-1.86	168282435	39752	35.15	4300	4300	4195	5580	3010	4295	4233.31	2.23	-2357	4485	4390	4240	4145	3995	4437	4192	82	1285	500	3090	5	1	16312697	688	13.55	1.30	12	0.24	311.00	3246.00	5580	20240229	-24.46	2960	20240805	42.40	4750	-11.26	20250117	4090	3.06	20250204	5580	-24.46	20240229	2960	42.40	20240805	5.52	N	057030	500	81 억	363763	N	N	N	N
142	20250205	120508	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4215	-80	5	-1.86	152082910	35905	31.75	4300	4300	4195	5580	3010	4295	4235.70	2.23	-1103	4485	4390	4240	4145	3995	4437	4192	82	1285	500	3090	5	1	16312697	688	13.55	1.30	12	0.22	311.00	3246.00	5580	20240229	-24.46	2960	20240805	42.40	4750	-11.26	20250117	4090	3.06	20250204	5580	-24.46	20240229	2960	42.40	20240805	5.52	N	057030	500	81 억	363763	N	N	N	N
143	20250205	110507	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4215	-80	5	-1.86	119748190	28215	24.95	4300	4300	4195	5580	3010	4295	4244.13	2.23	-1457	4485	4390	4240	4145	3995	4437	4192	82	1285	500	3090	5	1	16312697	688	13.55	1.30	12	0.17	311.00	3246.00	5580	20240229	-24.46	2960	20240805	42.40	4750	-11.26	20250117	4090	3.06	20250204	5580	-24.46	20240229	2960	42.40	20240805	5.52	N	057030	500	81 억	363763	N	N	N	N
144	20250205	100510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4250	-45	5	-1.05	75095930	17624	15.58	4300	4300	4230	5580	3010	4295	4261.00	2.23	668	4485	4390	4240	4145	3995	4437	4192	82	1285	500	3090	5	1	16312697	693	13.67	1.31	12	0.11	311.00	3246.00	5580	20240229	-23.84	2960	20240805	43.58	4750	-10.53	20250117	4090	3.91	20250204	5580	-23.84	20240229	2960	43.58	20240805	5.52	N	057030	500	81 억	363763	N	N	N	N
145	20250205	090515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4285	-10	5	-0.23	3156915	735	0.65	4300	4300	4270	5580	3010	4295	4295.12	2.23	86	4485	4390	4240	4145	3995	4437	4192	82	1285	500	3090	5	1	16312697	699	13.78	1.32	12	0.00	311.00	3246.00	5580	20240229	-23.21	2960	20240805	44.76	4750	-9.79	20250117	4090	4.77	20250204	5580	-23.21	20240229	2960	44.76	20240805	5.52	N	057030	500	81 억	363763	N	N	N	N
146	20250204	160503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4295	60	2	1.42	479151000	113069	34.53	4195	4335	4090	5500	2965	4235	4237.69	1.99	38958	4678	4456	4303	4081	3928	4380	4005	82	1265	500	3040	5	1	16312697	701	13.81	1.32	12	0.69	311.00	3246.00	5580	20240229	-23.03	2960	20240805	45.10	4750	-9.58	20250117	4090	5.01	20250204	5580	-23.03	20240229	2960	45.10	20240805	5.56	N	057030	500	81 억	324743	N	N	N	N
147	20250204	150502	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4285	50	2	1.18	467360470	110319	33.69	4195	4335	4090	5500	2965	4235	4236.45	1.99	39650	4678	4456	4303	4081	3928	4380	4005	82	1265	500	3040	5	1	16312697	699	13.78	1.32	12	0.68	311.00	3246.00	5580	20240229	-23.21	2960	20240805	44.76	4750	-9.79	20250117	4090	4.77	20250204	5580	-23.21	20240229	2960	44.76	20240805	5.56	N	057030	500	81 억	324743	N	N	N	N
148	20250204	140502	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4305	70	2	1.65	415663190	98244	30.01	4195	4335	4090	5500	2965	4235	4230.93	1.99	34290	4678	4456	4303	4081	3928	4380	4005	82	1265	500	3040	5	1	16312697	702	13.84	1.33	12	0.60	311.00	3246.00	5580	20240229	-22.85	2960	20240805	45.44	4750	-9.37	20250117	4090	5.26	20250204	5580	-22.85	20240229	2960	45.44	20240805	5.56	N	057030	500	81 억	324743	N	N	N	N
149	20250204	130503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4295	60	2	1.42	399364435	94457	28.85	4195	4335	4090	5500	2965	4235	4228.00	1.99	32635	4678	4456	4303	4081	3928	4380	4005	82	1265	500	3040	5	1	16312697	701	13.81	1.32	12	0.58	311.00	3246.00	5580	20240229	-23.03	2960	20240805	45.10	4750	-9.58	20250117	4090	5.01	20250204	5580	-23.03	20240229	2960	45.10	20240805	5.56	N	057030	500	81 억	324743	N	N	N	N
150	20250204	120508	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4265	30	2	0.71	355637165	84279	25.74	4195	4315	4090	5500	2965	4235	4219.76	1.99	26807	4678	4456	4303	4081	3928	4380	4005	82	1265	500	3040	5	1	16312697	696	13.71	1.31	12	0.52	311.00	3246.00	5580	20240229	-23.57	2960	20240805	44.09	4750	-10.21	20250117	4090	4.28	20250204	5580	-23.57	20240229	2960	44.09	20240805	5.56	N	057030	500	81 억	324743	N	N	N	N
151	20250204	110458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4245	10	2	0.24	334205405	79252	24.21	4195	4315	4090	5500	2965	4235	4217.00	1.99	23519	4678	4456	4303	4081	3928	4380	4005	82	1265	500	3040	5	1	16312697	692	13.65	1.31	12	0.49	311.00	3246.00	5580	20240229	-23.92	2960	20240805	43.41	4750	-10.63	20250117	4090	3.79	20250204	5580	-23.92	20240229	2960	43.41	20240805	5.56	N	057030	500	81 억	324743	N	N	N	N
152	20250204	100501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4235	0	3	0.00	170268005	39983	12.21	4195	4315	4195	5500	2965	4235	4258.51	1.99	11083	4678	4456	4303	4081	3928	4380	4005	82	1265	500	3040	5	1	16312697	691	13.62	1.30	12	0.25	311.00	3246.00	5580	20240229	-24.10	2960	20240805	43.07	4750	-10.84	20250117	4150	2.05	20250131	5580	-24.10	20240229	2960	43.07	20240805	5.56	N	057030	500	81 억	324743	N	N	N	N
153	20250204	090501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4290	55	2	1.30	26339175	6242	1.91	4195	4290	4195	5500	2965	4235	4219.67	1.99	2976	4678	4456	4303	4081	3928	4380	4005	82	1265	500	3040	5	1	16312697	700	13.79	1.32	12	0.04	311.00	3246.00	5580	20240229	-23.12	2960	20240805	44.93	4750	-9.68	20250117	4150	3.37	20250131	5580	-23.12	20240229	2960	44.93	20240805	5.56	N	057030	500	81 억	324743	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History