KissMeData/104620/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5090	-150	5	-2.86	298282360	58121	99.80	5210	5240	5070	6810	3670	5240	5131.97	1.45	-10516	5326	5282	5196	5152	5066	5305	5175	79	1570	500	3770	10	1	15842126	806	13.61	2.00	12	0.37	374.00	2543.00	8000	20240527	-36.38	4150	20241115	22.65	5520	-7.79	20250213	4485	13.49	20250102	8000	-36.38	20240527	4150	22.65	20241115	0.32	N	104620	500	79 억	229885	N	N	N	N
3	20250228	150834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5090	-150	5	-2.86	287347910	55973	96.11	5210	5240	5070	6810	3670	5240	5133.56	1.45	-9780	5326	5282	5196	5152	5066	5305	5175	79	1570	500	3770	10	1	15842126	806	13.61	2.00	12	0.35	374.00	2543.00	8000	20240527	-36.38	4150	20241115	22.65	5520	-7.79	20250213	4485	13.49	20250102	8000	-36.38	20240527	4150	22.65	20241115	0.32	N	104620	500	79 억	229885	N	N	N	N
4	20250228	140836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5100	-140	5	-2.67	275444190	53638	92.10	5210	5240	5070	6810	3670	5240	5135.12	1.45	-9520	5326	5282	5196	5152	5066	5305	5175	79	1570	500	3770	10	1	15842126	808	13.64	2.01	12	0.34	374.00	2543.00	8000	20240527	-36.25	4150	20241115	22.89	5520	-7.61	20250213	4485	13.71	20250102	8000	-36.25	20240527	4150	22.89	20241115	0.32	N	104620	500	79 억	229885	N	N	N	N
5	20250228	130831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5070	-170	5	-3.24	256454750	49916	85.71	5210	5240	5070	6810	3670	5240	5137.59	1.45	-10113	5326	5282	5196	5152	5066	5305	5175	79	1570	500	3770	10	1	15842126	803	13.56	1.99	12	0.32	374.00	2543.00	8000	20240527	-36.62	4150	20241115	22.17	5520	-8.15	20250213	4485	13.04	20250102	8000	-36.62	20240527	4150	22.17	20241115	0.32	N	104620	500	79 억	229885	N	N	N	N
6	20250228	120828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5090	-150	5	-2.86	217237450	42209	72.48	5210	5240	5090	6810	3670	5240	5146.57	1.45	-6908	5326	5282	5196	5152	5066	5305	5175	79	1570	500	3770	10	1	15842126	806	13.61	2.00	12	0.27	374.00	2543.00	8000	20240527	-36.38	4150	20241115	22.65	5520	-7.79	20250213	4485	13.49	20250102	8000	-36.38	20240527	4150	22.65	20241115	0.32	N	104620	500	79 억	229885	N	N	N	N
7	20250228	110829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5140	-100	5	-1.91	152335490	29526	50.70	5210	5240	5110	6810	3670	5240	5159.19	1.45	1904	5326	5282	5196	5152	5066	5305	5175	79	1570	500	3770	10	1	15842126	814	13.74	2.02	12	0.19	374.00	2543.00	8000	20240527	-35.75	4150	20241115	23.86	5520	-6.88	20250213	4485	14.60	20250102	8000	-35.75	20240527	4150	23.86	20241115	0.32	N	104620	500	79 억	229885	N	N	N	N
8	20250228	100827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5180	-60	5	-1.15	103160350	20006	34.35	5210	5240	5110	6810	3670	5240	5156.20	1.45	5358	5326	5282	5196	5152	5066	5305	5175	79	1570	500	3770	10	1	15842126	821	13.85	2.04	12	0.13	374.00	2543.00	8000	20240527	-35.25	4150	20241115	24.82	5520	-6.16	20250213	4485	15.50	20250102	8000	-35.25	20240527	4150	24.82	20241115	0.32	N	104620	500	79 억	229885	N	N	N	N
9	20250228	090830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5110	-130	5	-2.48	27789380	5414	9.30	5210	5210	5110	6810	3670	5240	5131.57	1.45	-663	5326	5282	5196	5152	5066	5305	5175	79	1570	500	3770	10	1	15842126	810	13.66	2.01	12	0.03	374.00	2543.00	8000	20240527	-36.12	4150	20241115	23.13	5520	-7.43	20250213	4485	13.94	20250102	8000	-36.12	20240527	4150	23.13	20241115	0.32	N	104620	500	79 억	229885	N	N	N	N
10	20250227	160822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5240	120	2	2.34	299988110	58115	198.27	5120	5240	5110	6650	3590	5120	5161.94	1.12	12468	5200	5160	5130	5090	5060	5180	5110	79	1530	500	3680	10	1	15842126	830	14.01	2.06	12	0.37	374.00	2543.00	8000	20240527	-34.50	4150	20241115	26.27	5520	-5.07	20250213	4485	16.83	20250102	8000	-34.50	20240527	4150	26.27	20241115	0.31	N	104620	500	79 억	177621	N	N	N	N
11	20250227	150822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5190	70	2	1.37	245325730	47641	162.54	5120	5190	5110	6650	3590	5120	5149.47	1.12	15600	5200	5160	5130	5090	5060	5180	5110	79	1530	500	3680	10	1	15842126	822	13.88	2.04	12	0.30	374.00	2543.00	8000	20240527	-35.12	4150	20241115	25.06	5520	-5.98	20250213	4485	15.72	20250102	8000	-35.12	20240527	4150	25.06	20241115	0.31	N	104620	500	79 억	177621	N	N	N	N
12	20250227	140825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5150	30	2	0.59	201452530	39161	133.61	5120	5180	5110	6650	3590	5120	5144.21	1.12	15252	5200	5160	5130	5090	5060	5180	5110	79	1530	500	3680	10	1	15842126	816	13.77	2.03	12	0.25	374.00	2543.00	8000	20240527	-35.62	4150	20241115	24.10	5520	-6.70	20250213	4485	14.83	20250102	8000	-35.62	20240527	4150	24.10	20241115	0.31	N	104620	500	79 억	177621	N	N	N	N
13	20250227	130823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5170	50	2	0.98	177634060	34548	117.87	5120	5180	5110	6650	3590	5120	5141.66	1.12	14160	5200	5160	5130	5090	5060	5180	5110	79	1530	500	3680	10	1	15842126	819	13.82	2.03	12	0.22	374.00	2543.00	8000	20240527	-35.38	4150	20241115	24.58	5520	-6.34	20250213	4485	15.27	20250102	8000	-35.38	20240527	4150	24.58	20241115	0.31	N	104620	500	79 억	177621	N	N	N	N
14	20250227	120819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5170	50	2	0.98	157430210	30639	104.53	5120	5180	5110	6650	3590	5120	5138.23	1.12	13045	5200	5160	5130	5090	5060	5180	5110	79	1530	500	3680	10	1	15842126	819	13.82	2.03	12	0.19	374.00	2543.00	8000	20240527	-35.38	4150	20241115	24.58	5520	-6.34	20250213	4485	15.27	20250102	8000	-35.38	20240527	4150	24.58	20241115	0.31	N	104620	500	79 억	177621	N	N	N	N
15	20250227	110827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5140	20	2	0.39	86320520	16799	57.31	5120	5180	5110	6650	3590	5120	5138.43	1.12	4964	5200	5160	5130	5090	5060	5180	5110	79	1530	500	3680	10	1	15842126	814	13.74	2.02	12	0.11	374.00	2543.00	8000	20240527	-35.75	4150	20241115	23.86	5520	-6.88	20250213	4485	14.60	20250102	8000	-35.75	20240527	4150	23.86	20241115	0.31	N	104620	500	79 억	177621	N	N	N	N
16	20250227	100848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5140	20	2	0.39	65271820	12713	43.37	5120	5180	5110	6650	3590	5120	5134.26	1.12	5282	5200	5160	5130	5090	5060	5180	5110	79	1530	500	3680	10	1	15842126	814	13.74	2.02	12	0.08	374.00	2543.00	8000	20240527	-35.75	4150	20241115	23.86	5520	-6.88	20250213	4485	14.60	20250102	8000	-35.75	20240527	4150	23.86	20241115	0.31	N	104620	500	79 억	177621	N	N	N	N
17	20250227	090853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5130	10	2	0.20	14358990	2805	9.57	5120	5170	5110	6650	3590	5120	5119.07	1.12	1049	5200	5160	5130	5090	5060	5180	5110	79	1530	500	3680	10	1	15842126	813	13.72	2.02	12	0.02	374.00	2543.00	8000	20240527	-35.88	4150	20241115	23.61	5520	-7.07	20250213	4485	14.38	20250102	8000	-35.88	20240527	4150	23.61	20241115	0.31	N	104620	500	79 억	177621	N	N	N	N
18	20250226	160822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5120	-30	5	-0.58	148643500	28919	74.38	5100	5170	5100	6690	3610	5150	5140.00	1.06	9542	5283	5216	5153	5086	5023	5185	5055	79	1540	500	3700	10	1	15842126	811	13.69	2.01	12	0.18	374.00	2543.00	8000	20240527	-36.00	4150	20241115	23.37	5520	-7.25	20250213	4485	14.16	20250102	8000	-36.00	20240527	4150	23.37	20241115	0.32	N	104620	500	79 억	168079	N	N	N	N
19	20250226	150825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5140	-10	5	-0.19	136132730	26477	68.10	5100	5170	5100	6690	3610	5150	5141.55	1.06	9086	5283	5216	5153	5086	5023	5185	5055	79	1540	500	3700	10	1	15842126	814	13.74	2.02	12	0.17	374.00	2543.00	8000	20240527	-35.75	4150	20241115	23.86	5520	-6.88	20250213	4485	14.60	20250102	8000	-35.75	20240527	4150	23.86	20241115	0.32	N	104620	500	79 억	168079	N	N	N	N
20	20250226	140824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5150	0	3	0.00	130611540	25400	65.33	5100	5170	5100	6690	3610	5150	5142.19	1.06	8620	5283	5216	5153	5086	5023	5185	5055	79	1540	500	3700	10	1	15842126	816	13.77	2.03	12	0.16	374.00	2543.00	8000	20240527	-35.62	4150	20241115	24.10	5520	-6.70	20250213	4485	14.83	20250102	8000	-35.62	20240527	4150	24.10	20241115	0.32	N	104620	500	79 억	168079	N	N	N	N
21	20250226	130822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5170	20	2	0.39	96102320	18674	48.03	5100	5170	5100	6690	3610	5150	5146.32	1.06	8252	5283	5216	5153	5086	5023	5185	5055	79	1540	500	3700	10	1	15842126	819	13.82	2.03	12	0.12	374.00	2543.00	8000	20240527	-35.38	4150	20241115	24.58	5520	-6.34	20250213	4485	15.27	20250102	8000	-35.38	20240527	4150	24.58	20241115	0.32	N	104620	500	79 억	168079	N	N	N	N
22	20250226	120822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5150	0	3	0.00	65630210	12753	32.80	5100	5170	5100	6690	3610	5150	5146.26	1.06	3364	5283	5216	5153	5086	5023	5185	5055	79	1540	500	3700	10	1	15842126	816	13.77	2.03	12	0.08	374.00	2543.00	8000	20240527	-35.62	4150	20241115	24.10	5520	-6.70	20250213	4485	14.83	20250102	8000	-35.62	20240527	4150	24.10	20241115	0.32	N	104620	500	79 억	168079	N	N	N	N
23	20250226	110821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5150	0	3	0.00	57316120	11136	28.64	5100	5170	5100	6690	3610	5150	5146.92	1.06	2533	5283	5216	5153	5086	5023	5185	5055	79	1540	500	3700	10	1	15842126	816	13.77	2.03	12	0.07	374.00	2543.00	8000	20240527	-35.62	4150	20241115	24.10	5520	-6.70	20250213	4485	14.83	20250102	8000	-35.62	20240527	4150	24.10	20241115	0.32	N	104620	500	79 억	168079	N	N	N	N
24	20250226	100819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5160	10	2	0.19	34886050	6785	17.45	5100	5170	5100	6690	3610	5150	5141.64	1.06	1073	5283	5216	5153	5086	5023	5185	5055	79	1540	500	3700	10	1	15842126	817	13.80	2.03	12	0.04	374.00	2543.00	8000	20240527	-35.50	4150	20241115	24.34	5520	-6.52	20250213	4485	15.05	20250102	8000	-35.50	20240527	4150	24.34	20241115	0.32	N	104620	500	79 억	168079	N	N	N	N
25	20250226	090828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5170	20	2	0.39	10405080	2028	5.22	5100	5170	5100	6690	3610	5150	5130.71	1.06	313	5283	5216	5153	5086	5023	5185	5055	79	1540	500	3700	10	1	15842126	819	13.82	2.03	12	0.01	374.00	2543.00	8000	20240527	-35.38	4150	20241115	24.58	5520	-6.34	20250213	4485	15.27	20250102	8000	-35.38	20240527	4150	24.58	20241115	0.32	N	104620	500	79 억	168079	N	N	N	N
26	20250225	160815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5150	-50	5	-0.96	196490030	38314	67.65	5200	5220	5090	6760	3640	5200	5128.31	1.06	618	5340	5270	5160	5090	4980	5215	5035	79	1560	500	3740	10	1	15842126	816	13.77	2.03	12	0.24	374.00	2543.00	8000	20240527	-35.62	4150	20241115	24.10	5520	-6.70	20250213	4485	14.83	20250102	8000	-35.62	20240527	4150	24.10	20241115	0.29	N	104620	500	79 억	167461	N	N	N	N
27	20250225	150817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5150	-50	5	-0.96	186331800	36339	64.16	5200	5220	5090	6760	3640	5200	5127.60	1.06	125	5340	5270	5160	5090	4980	5215	5035	79	1560	500	3740	10	1	15842126	816	13.77	2.03	12	0.23	374.00	2543.00	8000	20240527	-35.62	4150	20241115	24.10	5520	-6.70	20250213	4485	14.83	20250102	8000	-35.62	20240527	4150	24.10	20241115	0.29	N	104620	500	79 억	167461	N	N	N	N
28	20250225	140815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5150	-50	5	-0.96	143601110	28033	49.50	5200	5220	5090	6760	3640	5200	5122.57	1.06	-2466	5340	5270	5160	5090	4980	5215	5035	79	1560	500	3740	10	1	15842126	816	13.77	2.03	12	0.18	374.00	2543.00	8000	20240527	-35.62	4150	20241115	24.10	5520	-6.70	20250213	4485	14.83	20250102	8000	-35.62	20240527	4150	24.10	20241115	0.29	N	104620	500	79 억	167461	N	N	N	N
29	20250225	130820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5130	-70	5	-1.35	116527450	22748	40.17	5200	5220	5090	6760	3640	5200	5122.54	1.06	-3399	5340	5270	5160	5090	4980	5215	5035	79	1560	500	3740	10	1	15842126	813	13.72	2.02	12	0.14	374.00	2543.00	8000	20240527	-35.88	4150	20241115	23.61	5520	-7.07	20250213	4485	14.38	20250102	8000	-35.88	20240527	4150	23.61	20241115	0.29	N	104620	500	79 억	167461	N	N	N	N
30	20250225	120816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5110	-90	5	-1.73	104826970	20467	36.14	5200	5220	5090	6760	3640	5200	5121.76	1.06	-3705	5340	5270	5160	5090	4980	5215	5035	79	1560	500	3740	10	1	15842126	810	13.66	2.01	12	0.13	374.00	2543.00	8000	20240527	-36.12	4150	20241115	23.13	5520	-7.43	20250213	4485	13.94	20250102	8000	-36.12	20240527	4150	23.13	20241115	0.29	N	104620	500	79 억	167461	N	N	N	N
31	20250225	110816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5140	-60	5	-1.15	57971380	11293	19.94	5200	5220	5090	6760	3640	5200	5133.39	1.06	-326	5340	5270	5160	5090	4980	5215	5035	79	1560	500	3740	10	1	15842126	814	13.74	2.02	12	0.07	374.00	2543.00	8000	20240527	-35.75	4150	20241115	23.86	5520	-6.88	20250213	4485	14.60	20250102	8000	-35.75	20240527	4150	23.86	20241115	0.29	N	104620	500	79 억	167461	N	N	N	N
32	20250225	100814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5140	-60	5	-1.15	52361490	10202	18.01	5200	5220	5090	6760	3640	5200	5132.47	1.06	-362	5340	5270	5160	5090	4980	5215	5035	79	1560	500	3740	10	1	15842126	814	13.74	2.02	12	0.06	374.00	2543.00	8000	20240527	-35.75	4150	20241115	23.86	5520	-6.88	20250213	4485	14.60	20250102	8000	-35.75	20240527	4150	23.86	20241115	0.29	N	104620	500	79 억	167461	N	N	N	N
33	20250225	090820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5120	-80	5	-1.54	13211440	2558	4.52	5200	5220	5090	6760	3640	5200	5164.75	1.06	-998	5340	5270	5160	5090	4980	5215	5035	79	1560	500	3740	10	1	15842126	811	13.69	2.01	12	0.02	374.00	2543.00	8000	20240527	-36.00	4150	20241115	23.37	5520	-7.25	20250213	4485	14.16	20250102	8000	-36.00	20240527	4150	23.37	20241115	0.29	N	104620	500	79 억	167461	N	N	N	N
34	20250224	160810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5200	10	2	0.19	280253910	54879	65.05	5230	5230	5050	6740	3640	5190	5106.70	1.03	3805	5283	5236	5153	5106	5023	5260	5130	79	1550	500	3730	10	1	15842126	824	13.90	2.04	12	0.35	374.00	2543.00	8000	20240527	-35.00	4150	20241115	25.30	5520	-5.80	20250213	4485	15.94	20250102	8000	-35.00	20240527	4150	25.30	20241115	0.28	N	104620	500	79 억	163391	N	N	N	N
35	20250224	150809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5180	-10	5	-0.19	259167620	50808	60.23	5230	5230	5050	6740	3640	5190	5100.92	1.03	4295	5283	5236	5153	5106	5023	5260	5130	79	1550	500	3730	10	1	15842126	821	13.85	2.04	12	0.32	374.00	2543.00	8000	20240527	-35.25	4150	20241115	24.82	5520	-6.16	20250213	4485	15.50	20250102	8000	-35.25	20240527	4150	24.82	20241115	0.28	N	104620	500	79 억	163391	N	N	N	N
36	20250224	140808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5150	-40	5	-0.77	235798310	46279	54.86	5230	5230	5050	6740	3640	5190	5095.15	1.03	5086	5283	5236	5153	5106	5023	5260	5130	79	1550	500	3730	10	1	15842126	816	13.77	2.03	12	0.29	374.00	2543.00	8000	20240527	-35.62	4150	20241115	24.10	5520	-6.70	20250213	4485	14.83	20250102	8000	-35.62	20240527	4150	24.10	20241115	0.28	N	104620	500	79 억	163391	N	N	N	N
37	20250224	130810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5130	-60	5	-1.16	224436430	44071	52.24	5230	5230	5050	6740	3640	5190	5092.61	1.03	4263	5283	5236	5153	5106	5023	5260	5130	79	1550	500	3730	10	1	15842126	813	13.72	2.02	12	0.28	374.00	2543.00	8000	20240527	-35.88	4150	20241115	23.61	5520	-7.07	20250213	4485	14.38	20250102	8000	-35.88	20240527	4150	23.61	20241115	0.28	N	104620	500	79 억	163391	N	N	N	N
38	20250224	120807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5100	-90	5	-1.73	174626220	34328	40.69	5230	5230	5050	6740	3640	5190	5086.99	1.03	-3338	5283	5236	5153	5106	5023	5260	5130	79	1550	500	3730	10	1	15842126	808	13.64	2.01	12	0.22	374.00	2543.00	8000	20240527	-36.25	4150	20241115	22.89	5520	-7.61	20250213	4485	13.71	20250102	8000	-36.25	20240527	4150	22.89	20241115	0.28	N	104620	500	79 억	163391	N	N	N	N
39	20250224	110805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5110	-80	5	-1.54	169578000	33336	39.52	5230	5230	5050	6740	3640	5190	5086.93	1.03	-3528	5283	5236	5153	5106	5023	5260	5130	79	1550	500	3730	10	1	15842126	810	13.66	2.01	12	0.21	374.00	2543.00	8000	20240527	-36.12	4150	20241115	23.13	5520	-7.43	20250213	4485	13.94	20250102	8000	-36.12	20240527	4150	23.13	20241115	0.28	N	104620	500	79 억	163391	N	N	N	N
40	20250224	100805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5090	-100	5	-1.93	122469410	24054	28.51	5230	5230	5050	6740	3640	5190	5091.44	1.03	-4986	5283	5236	5153	5106	5023	5260	5130	79	1550	500	3730	10	1	15842126	806	13.61	2.00	12	0.15	374.00	2543.00	8000	20240527	-36.38	4150	20241115	22.65	5520	-7.79	20250213	4485	13.49	20250102	8000	-36.38	20240527	4150	22.65	20241115	0.28	N	104620	500	79 억	163391	N	N	N	N
41	20250224	090811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5070	-120	5	-2.31	34017680	6635	7.87	5230	5230	5070	6740	3640	5190	5127.01	1.03	-387	5283	5236	5153	5106	5023	5260	5130	79	1550	500	3730	10	1	15842126	803	13.56	1.99	12	0.04	374.00	2543.00	8000	20240527	-36.62	4150	20241115	22.17	5520	-8.15	20250213	4485	13.04	20250102	8000	-36.62	20240527	4150	22.17	20241115	0.28	N	104620	500	79 억	163391	N	N	N	N
42	20250221	160804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5190	70	2	1.37	427726490	83120	32.31	5120	5200	5070	6650	3590	5120	5145.89	0.94	15139	5430	5275	5125	4970	4820	5200	4895	79	1530	500	3680	10	1	15842126	822	13.88	2.04	12	0.52	374.00	2543.00	8000	20240527	-35.12	4150	20241115	25.06	5520	-5.98	20250213	4485	15.72	20250102	8000	-35.12	20240527	4150	25.06	20241115	0.27	N	104620	500	79 억	148339	N	N	N	N
43	20250221	150807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5200	80	2	1.56	394504000	76718	29.82	5120	5200	5070	6650	3590	5120	5142.26	0.94	13473	5430	5275	5125	4970	4820	5200	4895	79	1530	500	3680	10	1	15842126	824	13.90	2.04	12	0.48	374.00	2543.00	8000	20240527	-35.00	4150	20241115	25.30	5520	-5.80	20250213	4485	15.94	20250102	8000	-35.00	20240527	4150	25.30	20241115	0.27	N	104620	500	79 억	148339	N	N	N	N
44	20250221	140806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5140	20	2	0.39	321375310	62558	24.32	5120	5200	5070	6650	3590	5120	5137.24	0.94	9736	5430	5275	5125	4970	4820	5200	4895	79	1530	500	3680	10	1	15842126	814	13.74	2.02	12	0.39	374.00	2543.00	8000	20240527	-35.75	4150	20241115	23.86	5520	-6.88	20250213	4485	14.60	20250102	8000	-35.75	20240527	4150	23.86	20241115	0.27	N	104620	500	79 억	148339	N	N	N	N
45	20250221	130805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5150	30	2	0.59	251986610	49120	19.09	5120	5180	5070	6650	3590	5120	5130.02	0.94	8777	5430	5275	5125	4970	4820	5200	4895	79	1530	500	3680	10	1	15842126	816	13.77	2.03	12	0.31	374.00	2543.00	8000	20240527	-35.62	4150	20241115	24.10	5520	-6.70	20250213	4485	14.83	20250102	8000	-35.62	20240527	4150	24.10	20241115	0.27	N	104620	500	79 억	148339	N	N	N	N
46	20250221	120806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5140	20	2	0.39	226413560	44149	17.16	5120	5180	5070	6650	3590	5120	5128.40	0.94	8203	5430	5275	5125	4970	4820	5200	4895	79	1530	500	3680	10	1	15842126	814	13.74	2.02	12	0.28	374.00	2543.00	8000	20240527	-35.75	4150	20241115	23.86	5520	-6.88	20250213	4485	14.60	20250102	8000	-35.75	20240527	4150	23.86	20241115	0.27	N	104620	500	79 억	148339	N	N	N	N
47	20250221	110802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5130	10	2	0.20	179446900	34988	13.60	5120	5180	5070	6650	3590	5120	5128.81	0.94	8692	5430	5275	5125	4970	4820	5200	4895	79	1530	500	3680	10	1	15842126	813	13.72	2.02	12	0.22	374.00	2543.00	8000	20240527	-35.88	4150	20241115	23.61	5520	-7.07	20250213	4485	14.38	20250102	8000	-35.88	20240527	4150	23.61	20241115	0.27	N	104620	500	79 억	148339	N	N	N	N
48	20250221	100804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5120	0	3	0.00	159203180	31035	12.06	5120	5180	5070	6650	3590	5120	5129.79	0.94	7929	5430	5275	5125	4970	4820	5200	4895	79	1530	500	3680	10	1	15842126	811	13.69	2.01	12	0.20	374.00	2543.00	8000	20240527	-36.00	4150	20241115	23.37	5520	-7.25	20250213	4485	14.16	20250102	8000	-36.00	20240527	4150	23.37	20241115	0.27	N	104620	500	79 억	148339	N	N	N	N
49	20250221	090806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5140	20	2	0.39	36474510	7136	2.77	5120	5140	5070	6650	3590	5120	5111.34	0.94	2637	5430	5275	5125	4970	4820	5200	4895	79	1530	500	3680	10	1	15842126	814	13.74	2.02	12	0.05	374.00	2543.00	8000	20240527	-35.75	4150	20241115	23.86	5520	-6.88	20250213	4485	14.60	20250102	8000	-35.75	20240527	4150	23.86	20241115	0.27	N	104620	500	79 억	148339	N	N	N	N
50	20250220	160801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5120	220	2	4.49	1310590080	256435	548.69	5200	5280	4975	6370	3430	4900	5110.79	0.98	-7185	4960	4930	4875	4845	4790	4945	4860	79	1470	500	3520	10	1	15842126	811	13.69	2.01	12	1.62	374.00	2543.00	8000	20240207	-36.00	4150	20241115	23.37	5520	-7.25	20250213	4485	14.16	20250102	8000	-36.00	20240527	4150	23.37	20241115	0.26	N	104620	500	79 억	155440	N	N	N	N
51	20250220	150803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5080	180	2	3.67	1267428690	247968	530.57	5200	5280	4975	6370	3430	4900	5111.26	0.98	-9896	4960	4930	4875	4845	4790	4945	4860	79	1470	500	3520	10	1	15842126	805	13.58	2.00	12	1.57	374.00	2543.00	8000	20240207	-36.50	4150	20241115	22.41	5520	-7.97	20250213	4485	13.27	20250102	8000	-36.50	20240527	4150	22.41	20241115	0.26	N	104620	500	79 억	155440	N	N	N	N
52	20250220	140803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5130	230	2	4.69	1178250810	230440	493.07	5200	5280	4975	6370	3430	4900	5113.05	0.98	-11160	4960	4930	4875	4845	4790	4945	4860	79	1470	500	3520	10	1	15842126	813	13.72	2.02	12	1.45	374.00	2543.00	8000	20240207	-35.88	4150	20241115	23.61	5520	-7.07	20250213	4485	14.38	20250102	8000	-35.88	20240527	4150	23.61	20241115	0.26	N	104620	500	79 억	155440	N	N	N	N
53	20250220	130801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5100	200	2	4.08	1116913890	218401	467.31	5200	5280	4975	6370	3430	4900	5114.05	0.98	-15129	4960	4930	4875	4845	4790	4945	4860	79	1470	500	3520	10	1	15842126	808	13.64	2.01	12	1.38	374.00	2543.00	8000	20240207	-36.25	4150	20241115	22.89	5520	-7.61	20250213	4485	13.71	20250102	8000	-36.25	20240527	4150	22.89	20241115	0.26	N	104620	500	79 억	155440	N	N	N	N
54	20250220	120801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5130	230	2	4.69	1064454120	208117	445.30	5200	5280	4975	6370	3430	4900	5114.69	0.98	-17741	4960	4930	4875	4845	4790	4945	4860	79	1470	500	3520	10	1	15842126	813	13.72	2.02	12	1.31	374.00	2543.00	8000	20240207	-35.88	4150	20241115	23.61	5520	-7.07	20250213	4485	14.38	20250102	8000	-35.88	20240527	4150	23.61	20241115	0.26	N	104620	500	79 억	155440	N	N	N	N
55	20250220	110802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5110	210	2	4.29	955829350	186979	400.07	5200	5280	4975	6370	3430	4900	5111.96	0.98	-23366	4960	4930	4875	4845	4790	4945	4860	79	1470	500	3520	10	1	15842126	810	13.66	2.01	12	1.18	374.00	2543.00	8000	20240207	-36.12	4150	20241115	23.13	5520	-7.43	20250213	4485	13.94	20250102	8000	-36.12	20240527	4150	23.13	20241115	0.26	N	104620	500	79 억	155440	N	N	N	N
56	20250220	100801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5140	240	2	4.90	839687040	164270	351.48	5200	5280	4975	6370	3430	4900	5111.63	0.98	-29512	4960	4930	4875	4845	4790	4945	4860	79	1470	500	3520	10	1	15842126	814	13.74	2.02	12	1.04	374.00	2543.00	8000	20240207	-35.75	4150	20241115	23.86	5520	-6.88	20250213	4485	14.60	20250102	8000	-35.75	20240527	4150	23.86	20241115	0.26	N	104620	500	79 억	155440	N	N	N	N
57	20250220	090805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4980	80	2	1.63	162696535	32093	68.67	5200	5200	4975	6370	3430	4900	5069.53	0.98	-11120	4960	4930	4875	4845	4790	4945	4860	79	1470	500	3520	5	1	15842126	789	13.32	1.96	12	0.20	374.00	2543.00	8000	20240207	-37.75	4150	20241115	20.00	5520	-9.78	20250213	4485	11.04	20250102	8000	-37.75	20240527	4150	20.00	20241115	0.26	N	104620	500	79 억	155440	N	N	N	N
58	20250219	160759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4900	90	2	1.87	226597020	46480	141.23	4820	4905	4820	6250	3370	4810	4875.15	0.85	21226	4916	4862	4836	4782	4756	4850	4770	79	1440	500	3460	5	1	15842126	776	13.10	1.93	12	0.29	374.00	2543.00	8070	20240206	-39.28	4150	20241115	18.07	5520	-11.23	20250213	4485	9.25	20250102	8000	-38.75	20240527	4150	18.07	20241115	0.26	N	104620	500	79 억	134338	N	N	N	N
59	20250219	150801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4890	80	2	1.66	208415125	42765	129.94	4820	4905	4820	6250	3370	4810	4873.50	0.85	20716	4916	4862	4836	4782	4756	4850	4770	79	1440	500	3460	5	1	15842126	775	13.07	1.92	12	0.27	374.00	2543.00	8070	20240206	-39.41	4150	20241115	17.83	5520	-11.41	20250213	4485	9.03	20250102	8000	-38.88	20240527	4150	17.83	20241115	0.26	N	104620	500	79 억	134338	N	N	N	N
60	20250219	140757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	50	2	1.04	114109450	23441	71.22	4820	4905	4820	6250	3370	4810	4867.94	0.85	2334	4916	4862	4836	4782	4756	4850	4770	79	1440	500	3460	5	1	15842126	770	12.99	1.91	12	0.15	374.00	2543.00	8070	20240206	-39.78	4150	20241115	17.11	5520	-11.96	20250213	4485	8.36	20250102	8000	-39.25	20240527	4150	17.11	20241115	0.26	N	104620	500	79 억	134338	N	N	N	N
61	20250219	130759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4885	75	2	1.56	92779035	19057	57.90	4820	4905	4820	6250	3370	4810	4868.50	0.85	2170	4916	4862	4836	4782	4756	4850	4770	79	1440	500	3460	5	1	15842126	774	13.06	1.92	12	0.12	374.00	2543.00	8070	20240206	-39.47	4150	20241115	17.71	5520	-11.50	20250213	4485	8.92	20250102	8000	-38.94	20240527	4150	17.71	20241115	0.26	N	104620	500	79 억	134338	N	N	N	N
62	20250219	120757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4865	55	2	1.14	72232295	14842	45.10	4820	4905	4820	6250	3370	4810	4866.75	0.85	652	4916	4862	4836	4782	4756	4850	4770	79	1440	500	3460	5	1	15842126	771	13.01	1.91	12	0.09	374.00	2543.00	8070	20240206	-39.71	4150	20241115	17.23	5520	-11.87	20250213	4485	8.47	20250102	8000	-39.19	20240527	4150	17.23	20241115	0.26	N	104620	500	79 억	134338	N	N	N	N
63	20250219	110758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	40	2	0.83	54899620	11285	34.29	4820	4905	4820	6250	3370	4810	4864.83	0.85	973	4916	4862	4836	4782	4756	4850	4770	79	1440	500	3460	5	1	15842126	768	12.97	1.91	12	0.07	374.00	2543.00	8070	20240206	-39.90	4150	20241115	16.87	5520	-12.14	20250213	4485	8.14	20250102	8000	-39.38	20240527	4150	16.87	20241115	0.26	N	104620	500	79 억	134338	N	N	N	N
64	20250219	100759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4890	80	2	1.66	27950965	5736	17.43	4820	4905	4820	6250	3370	4810	4872.90	0.85	-485	4916	4862	4836	4782	4756	4850	4770	79	1440	500	3460	5	1	15842126	775	13.07	1.92	12	0.04	374.00	2543.00	8070	20240206	-39.41	4150	20241115	17.83	5520	-11.41	20250213	4485	9.03	20250102	8000	-38.88	20240527	4150	17.83	20241115	0.26	N	104620	500	79 억	134338	N	N	N	N
65	20250219	090800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4865	55	2	1.14	2017310	418	1.27	4820	4870	4820	6250	3370	4810	4826.10	0.85	-52	4916	4862	4836	4782	4756	4850	4770	79	1440	500	3460	5	1	15842126	771	13.01	1.91	12	0.00	374.00	2543.00	8070	20240206	-39.71	4150	20241115	17.23	5520	-11.87	20250213	4485	8.47	20250102	8000	-39.19	20240527	4150	17.23	20241115	0.26	N	104620	500	79 억	134338	N	N	N	N
66	20250218	160757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4810	-50	5	-1.03	155618405	32054	69.96	4860	4890	4810	6310	3405	4860	4854.93	0.82	4557	4943	4901	4848	4806	4753	4875	4780	79	1450	500	3490	5	1	15842126	762	12.86	1.89	12	0.20	374.00	2543.00	8440	20240205	-43.01	4150	20241115	15.90	5520	-12.86	20250213	4485	7.25	20250102	8000	-39.88	20240527	4150	15.90	20241115	0.30	N	104620	500	79 억	129781	N	N	N	N
67	20250218	150758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4835	-25	5	-0.51	150533370	30998	67.66	4860	4890	4815	6310	3405	4860	4856.23	0.82	5071	4943	4901	4848	4806	4753	4875	4780	79	1450	500	3490	5	1	15842126	766	12.93	1.90	12	0.20	374.00	2543.00	8440	20240205	-42.71	4150	20241115	16.51	5520	-12.41	20250213	4485	7.80	20250102	8000	-39.56	20240527	4150	16.51	20241115	0.30	N	104620	500	79 억	129781	N	N	N	N
68	20250218	140758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4825	-35	5	-0.72	136988730	28192	61.53	4860	4890	4825	6310	3405	4860	4859.13	0.82	5078	4943	4901	4848	4806	4753	4875	4780	79	1450	500	3490	5	1	15842126	764	12.90	1.90	12	0.18	374.00	2543.00	8440	20240205	-42.83	4150	20241115	16.27	5520	-12.59	20250213	4485	7.58	20250102	8000	-39.69	20240527	4150	16.27	20241115	0.30	N	104620	500	79 억	129781	N	N	N	N
69	20250218	130755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	10	2	0.21	94666790	19457	42.47	4860	4890	4830	6310	3405	4860	4865.44	0.82	5304	4943	4901	4848	4806	4753	4875	4780	79	1450	500	3490	5	1	15842126	772	13.02	1.92	12	0.12	374.00	2543.00	8440	20240205	-42.30	4150	20241115	17.35	5520	-11.78	20250213	4485	8.58	20250102	8000	-39.12	20240527	4150	17.35	20241115	0.30	N	104620	500	79 억	129781	N	N	N	N
70	20250218	120757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	0	3	0.00	84823200	17433	38.05	4860	4890	4830	6310	3405	4860	4865.67	0.82	5095	4943	4901	4848	4806	4753	4875	4780	79	1450	500	3490	5	1	15842126	770	12.99	1.91	12	0.11	374.00	2543.00	8440	20240205	-42.42	4150	20241115	17.11	5520	-11.96	20250213	4485	8.36	20250102	8000	-39.25	20240527	4150	17.11	20241115	0.30	N	104620	500	79 억	129781	N	N	N	N
71	20250218	110755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	10	2	0.21	77459725	15918	34.74	4860	4890	4830	6310	3405	4860	4866.17	0.82	4950	4943	4901	4848	4806	4753	4875	4780	79	1450	500	3490	5	1	15842126	772	13.02	1.92	12	0.10	374.00	2543.00	8440	20240205	-42.30	4150	20241115	17.35	5520	-11.78	20250213	4485	8.58	20250102	8000	-39.12	20240527	4150	17.35	20241115	0.30	N	104620	500	79 억	129781	N	N	N	N
72	20250218	100755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	10	2	0.21	62086550	12753	27.83	4860	4890	4830	6310	3405	4860	4868.39	0.82	3235	4943	4901	4848	4806	4753	4875	4780	79	1450	500	3490	5	1	15842126	772	13.02	1.92	12	0.08	374.00	2543.00	8440	20240205	-42.30	4150	20241115	17.35	5520	-11.78	20250213	4485	8.58	20250102	8000	-39.12	20240527	4150	17.35	20241115	0.30	N	104620	500	79 억	129781	N	N	N	N
73	20250218	090758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	20	2	0.41	2621270	539	1.18	4860	4890	4850	6310	3405	4860	4863.21	0.82	82	4943	4901	4848	4806	4753	4875	4780	79	1450	500	3490	5	1	15842126	773	13.05	1.92	12	0.00	374.00	2543.00	8440	20240205	-42.18	4150	20241115	17.59	5520	-11.59	20250213	4485	8.81	20250102	8000	-39.00	20240527	4150	17.59	20241115	0.30	N	104620	500	79 억	129781	N	N	N	N
74	20250217	160755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	5	2	0.10	222007900	45797	78.35	4875	4890	4795	6310	3400	4855	4847.62	0.74	12359	4981	4917	4866	4802	4751	4950	4835	79	1455	500	3490	5	1	15842126	770	12.99	1.91	12	0.29	374.00	2543.00	8440	20240205	-42.42	4150	20241115	17.11	5520	-11.96	20250213	4485	8.36	20250102	8000	-39.25	20240527	4150	17.11	20241115	0.22	N	104620	500	79 억	117378	N	N	N	N
75	20250217	150754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4885	30	2	0.62	216103270	44586	76.28	4875	4890	4795	6310	3400	4855	4846.89	0.74	11625	4981	4917	4866	4802	4751	4950	4835	79	1455	500	3490	5	1	15842126	774	13.06	1.92	12	0.28	374.00	2543.00	8440	20240205	-42.12	4150	20241115	17.71	5520	-11.50	20250213	4485	8.92	20250102	8000	-38.94	20240527	4150	17.71	20241115	0.22	N	104620	500	79 억	117378	N	N	N	N
76	20250217	140754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4855	0	3	0.00	174356385	36019	61.62	4875	4885	4795	6310	3400	4855	4840.68	0.74	10398	4981	4917	4866	4802	4751	4950	4835	79	1455	500	3490	5	1	15842126	769	12.98	1.91	12	0.23	374.00	2543.00	8440	20240205	-42.48	4150	20241115	16.99	5520	-12.05	20250213	4485	8.25	20250102	8000	-39.31	20240527	4150	16.99	20241115	0.22	N	104620	500	79 억	117378	N	N	N	N
77	20250217	130756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	15	2	0.31	165236935	34144	58.42	4875	4885	4795	6310	3400	4855	4839.41	0.74	10341	4981	4917	4866	4802	4751	4950	4835	79	1455	500	3490	5	1	15842126	772	13.02	1.92	12	0.22	374.00	2543.00	8440	20240205	-42.30	4150	20241115	17.35	5520	-11.78	20250213	4485	8.58	20250102	8000	-39.12	20240527	4150	17.35	20241115	0.22	N	104620	500	79 억	117378	N	N	N	N
78	20250217	120757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4835	-20	5	-0.41	129235425	26718	45.71	4875	4885	4795	6310	3400	4855	4837.02	0.74	5903	4981	4917	4866	4802	4751	4950	4835	79	1455	500	3490	5	1	15842126	766	12.93	1.90	12	0.17	374.00	2543.00	8440	20240205	-42.71	4150	20241115	16.51	5520	-12.41	20250213	4485	7.80	20250102	8000	-39.56	20240527	4150	16.51	20241115	0.22	N	104620	500	79 억	117378	N	N	N	N
79	20250217	110755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	15	2	0.31	95567480	19788	33.85	4875	4885	4795	6310	3400	4855	4829.57	0.74	4655	4981	4917	4866	4802	4751	4950	4835	79	1455	500	3490	5	1	15842126	772	13.02	1.92	12	0.12	374.00	2543.00	8440	20240205	-42.30	4150	20241115	17.35	5520	-11.78	20250213	4485	8.58	20250102	8000	-39.12	20240527	4150	17.35	20241115	0.22	N	104620	500	79 억	117378	N	N	N	N
80	20250217	100753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4855	0	3	0.00	76068920	15781	27.00	4875	4885	4795	6310	3400	4855	4820.29	0.74	3492	4981	4917	4866	4802	4751	4950	4835	79	1455	500	3490	5	1	15842126	769	12.98	1.91	12	0.10	374.00	2543.00	8440	20240205	-42.48	4150	20241115	16.99	5520	-12.05	20250213	4485	8.25	20250102	8000	-39.31	20240527	4150	16.99	20241115	0.22	N	104620	500	79 억	117378	N	N	N	N
81	20250217	090755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	5	2	0.10	6045590	1241	2.12	4875	4885	4860	6310	3400	4855	4871.55	0.74	-235	4981	4917	4866	4802	4751	4950	4835	79	1455	500	3490	5	1	15842126	770	12.99	1.91	12	0.01	374.00	2543.00	8440	20240205	-42.42	4150	20241115	17.11	5520	-11.96	20250213	4485	8.36	20250102	8000	-39.25	20240527	4150	17.11	20241115	0.22	N	104620	500	79 억	117378	N	N	N	N
82	20250214	160750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4855	20	2	0.41	277136280	57050	6.93	4835	4930	4815	6280	3385	4835	4857.78	0.63	17069	5871	5352	5001	4482	4131	5612	4742	79	1445	500	3480	5	1	15842126	769	12.98	1.91	12	0.36	374.00	2543.00	8440	20240205	-42.48	4150	20241115	16.99	5520	-12.05	20250213	4485	8.25	20250102	8000	-39.31	20240527	4150	16.99	20241115	0.21	N	104620	500	79 억	100306	N	N	N	N
83	20250214	150749	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	15	2	0.31	267441750	55053	6.69	4835	4930	4815	6280	3385	4835	4857.90	0.63	17316	5871	5352	5001	4482	4131	5612	4742	79	1445	500	3480	5	1	15842126	768	12.97	1.91	12	0.35	374.00	2543.00	8440	20240205	-42.54	4150	20241115	16.87	5520	-12.14	20250213	4485	8.14	20250102	8000	-39.38	20240527	4150	16.87	20241115	0.21	N	104620	500	79 억	100306	N	N	N	N
84	20250214	140750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4865	30	2	0.62	250013165	51467	6.25	4835	4930	4815	6280	3385	4835	4857.74	0.63	17770	5871	5352	5001	4482	4131	5612	4742	79	1445	500	3480	5	1	15842126	771	13.01	1.91	12	0.32	374.00	2543.00	8440	20240205	-42.36	4150	20241115	17.23	5520	-11.87	20250213	4485	8.47	20250102	8000	-39.19	20240527	4150	17.23	20241115	0.21	N	104620	500	79 억	100306	N	N	N	N
85	20250214	130753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	45	2	0.93	235152115	48416	5.88	4835	4930	4815	6280	3385	4835	4856.91	0.63	17553	5871	5352	5001	4482	4131	5612	4742	79	1445	500	3480	5	1	15842126	773	13.05	1.92	12	0.31	374.00	2543.00	8440	20240205	-42.18	4150	20241115	17.59	5520	-11.59	20250213	4485	8.81	20250102	8000	-39.00	20240527	4150	17.59	20241115	0.21	N	104620	500	79 억	100306	N	N	N	N
86	20250214	120750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4855	20	2	0.41	204715155	42153	5.12	4835	4930	4815	6280	3385	4835	4856.48	0.63	15240	5871	5352	5001	4482	4131	5612	4742	79	1445	500	3480	5	1	15842126	769	12.98	1.91	12	0.27	374.00	2543.00	8440	20240205	-42.48	4150	20241115	16.99	5520	-12.05	20250213	4485	8.25	20250102	8000	-39.31	20240527	4150	16.99	20241115	0.21	N	104620	500	79 억	100306	N	N	N	N
87	20250214	110746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4875	40	2	0.83	178075345	36662	4.45	4835	4930	4815	6280	3385	4835	4857.22	0.63	10746	5871	5352	5001	4482	4131	5612	4742	79	1445	500	3480	5	1	15842126	772	13.03	1.92	12	0.23	374.00	2543.00	8440	20240205	-42.24	4150	20241115	17.47	5520	-11.68	20250213	4485	8.70	20250102	8000	-39.06	20240527	4150	17.47	20241115	0.21	N	104620	500	79 억	100306	N	N	N	N
88	20250214	100748	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	15	2	0.31	159217200	32780	3.98	4835	4930	4815	6280	3385	4835	4857.14	0.63	8845	5871	5352	5001	4482	4131	5612	4742	79	1445	500	3480	5	1	15842126	768	12.97	1.91	12	0.21	374.00	2543.00	8440	20240205	-42.54	4150	20241115	16.87	5520	-12.14	20250213	4485	8.14	20250102	8000	-39.38	20240527	4150	16.87	20241115	0.21	N	104620	500	79 억	100306	N	N	N	N
89	20250214	090752	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4885	50	2	1.03	24075960	4957	0.60	4835	4890	4815	6280	3385	4835	4856.96	0.63	3762	5871	5352	5001	4482	4131	5612	4742	79	1445	500	3480	5	1	15842126	774	13.06	1.92	12	0.03	374.00	2543.00	8440	20240205	-42.12	4150	20241115	17.71	5520	-11.50	20250213	4485	8.92	20250102	8000	-38.94	20240527	4150	17.71	20241115	0.21	N	104620	500	79 억	100306	N	N	N	N
90	20250213	160743	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4835	110	2	2.33	4192400225	821903	2107.12	4715	5520	4650	6140	3310	4725	5100.98	0.59	6644	4848	4786	4718	4656	4588	4817	4687	79	1415	500	3400	5	1	15842126	766	12.93	1.90	12	5.19	374.00	2543.00	8440	20240205	-42.71	4150	20241115	16.51	5520	-12.41	20250213	4485	7.80	20250102	8000	-39.56	20240527	4150	16.51	20241115	0.21	N	104620	500	79 억	93607	N	N	N	N
91	20250213	150744	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4865	140	2	2.96	4121701520	807311	2069.71	4715	5520	4650	6140	3310	4725	5105.47	0.59	3421	4848	4786	4718	4656	4588	4817	4687	79	1415	500	3400	5	1	15842126	771	13.01	1.91	12	5.10	374.00	2543.00	8440	20240205	-42.36	4150	20241115	17.23	5520	-11.87	20250213	4485	8.47	20250102	8000	-39.19	20240527	4150	17.23	20241115	0.21	N	104620	500	79 억	93607	N	N	N	N
92	20250213	140743	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	95	2	2.01	3998288410	781785	2004.27	4715	5520	4650	6140	3310	4725	5114.31	0.59	-1795	4848	4786	4718	4656	4588	4817	4687	79	1415	500	3400	5	1	15842126	764	12.89	1.90	12	4.93	374.00	2543.00	8440	20240205	-42.89	4150	20241115	16.14	5520	-12.68	20250213	4485	7.47	20250102	8000	-39.75	20240527	4150	16.14	20241115	0.21	N	104620	500	79 억	93607	N	N	N	N
93	20250213	130742	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4810	85	2	1.80	3523365275	684519	1754.91	4715	5520	4650	6140	3310	4725	5147.21	0.59	-11863	4848	4786	4718	4656	4588	4817	4687	79	1415	500	3400	5	1	15842126	762	12.86	1.89	12	4.32	374.00	2543.00	8440	20240205	-43.01	4150	20241115	15.90	5520	-12.86	20250213	4485	7.25	20250102	8000	-39.88	20240527	4150	15.90	20241115	0.21	N	104620	500	79 억	93607	N	N	N	N
94	20250213	120742	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5180	455	2	9.63	337689355	69041	177.00	4715	5180	4650	6140	3310	4725	4891.14	0.59	9564	4848	4786	4718	4656	4588	4817	4687	79	1415	500	3400	10	1	15842126	821	13.85	2.04	12	0.44	374.00	2543.00	8440	20240205	-38.63	4150	20241115	24.82	5180	0.00	20250213	4485	15.50	20250102	8000	-35.25	20240527	4150	24.82	20241115	0.21	N	104620	500	79 억	93607	Y	N	N	N
95	20250213	110741	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4700	-25	5	-0.53	119870455	25626	65.70	4715	4770	4650	6140	3310	4725	4677.69	0.59	10169	4848	4786	4718	4656	4588	4817	4687	79	1415	500	3400	5	1	15842126	745	12.57	1.85	12	0.16	374.00	2543.00	8440	20240205	-44.31	4150	20241115	13.25	5050	-6.93	20250121	4485	4.79	20250102	8000	-41.25	20240527	4150	13.25	20241115	0.21	N	104620	500	79 억	93607	N	N	N	N
96	20250213	100743	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4700	-25	5	-0.53	101516140	21706	55.65	4715	4770	4650	6140	3310	4725	4676.87	0.59	9066	4848	4786	4718	4656	4588	4817	4687	79	1415	500	3400	5	1	15842126	745	12.57	1.85	12	0.14	374.00	2543.00	8440	20240205	-44.31	4150	20241115	13.25	5050	-6.93	20250121	4485	4.79	20250102	8000	-41.25	20240527	4150	13.25	20241115	0.21	N	104620	500	79 억	93607	N	N	N	N
97	20250213	090739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	0	3	0.00	56597400	12116	31.06	4715	4770	4650	6140	3310	4725	4671.29	0.59	10010	4848	4786	4718	4656	4588	4817	4687	79	1415	500	3400	5	1	15842126	749	12.63	1.86	12	0.08	374.00	2543.00	8440	20240205	-44.02	4150	20241115	13.86	5050	-6.44	20250121	4485	5.35	20250102	8000	-40.94	20240527	4150	13.86	20241115	0.21	N	104620	500	79 억	93607	N	N	N	N
98	20250212	160737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	55	2	1.18	183406080	38986	279.49	4670	4780	4650	6070	3270	4670	4703.89	0.61	-2310	4863	4766	4703	4606	4543	4735	4575	79	1400	500	3360	5	1	15842126	749	12.63	1.86	12	0.25	374.00	2543.00	8440	20240205	-44.02	4150	20241115	13.86	5050	-6.44	20250121	4485	5.35	20250102	8000	-40.94	20240527	4150	13.86	20241115	0.22	N	104620	500	79 억	96125	N	N	N	N
99	20250212	150736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4690	20	2	0.43	175874470	37390	268.05	4670	4780	4650	6070	3270	4670	4703.78	0.61	-1938	4863	4766	4703	4606	4543	4735	4575	79	1400	500	3360	5	1	15842126	743	12.54	1.84	12	0.24	374.00	2543.00	8440	20240205	-44.43	4150	20241115	13.01	5050	-7.13	20250121	4485	4.57	20250102	8000	-41.38	20240527	4150	13.01	20241115	0.22	N	104620	500	79 억	96125	N	N	N	N
100	20250212	140738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4700	30	2	0.64	145923360	31013	222.33	4670	4780	4650	6070	3270	4670	4705.23	0.61	-323	4863	4766	4703	4606	4543	4735	4575	79	1400	500	3360	5	1	15842126	745	12.57	1.85	12	0.20	374.00	2543.00	8440	20240205	-44.31	4150	20241115	13.25	5050	-6.93	20250121	4485	4.79	20250102	8000	-41.25	20240527	4150	13.25	20241115	0.22	N	104620	500	79 억	96125	N	N	N	N
101	20250212	130739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	60	2	1.28	134716810	28633	205.27	4670	4780	4650	6070	3270	4670	4704.95	0.61	951	4863	4766	4703	4606	4543	4735	4575	79	1400	500	3360	5	1	15842126	749	12.65	1.86	12	0.18	374.00	2543.00	8440	20240205	-43.96	4150	20241115	13.98	5050	-6.34	20250121	4485	5.46	20250102	8000	-40.88	20240527	4150	13.98	20241115	0.22	N	104620	500	79 억	96125	N	N	N	N
102	20250212	120736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4740	70	2	1.50	123264470	26204	187.86	4670	4780	4650	6070	3270	4670	4704.03	0.61	-405	4863	4766	4703	4606	4543	4735	4575	79	1400	500	3360	5	1	15842126	751	12.67	1.86	12	0.17	374.00	2543.00	8440	20240205	-43.84	4150	20241115	14.22	5050	-6.14	20250121	4485	5.69	20250102	8000	-40.75	20240527	4150	14.22	20241115	0.22	N	104620	500	79 억	96125	N	N	N	N
103	20250212	110735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4705	35	2	0.75	80353435	17135	122.84	4670	4780	4650	6070	3270	4670	4689.43	0.61	-3444	4863	4766	4703	4606	4543	4735	4575	79	1400	500	3360	5	1	15842126	745	12.58	1.85	12	0.11	374.00	2543.00	8440	20240205	-44.25	4150	20241115	13.37	5050	-6.83	20250121	4485	4.91	20250102	8000	-41.19	20240527	4150	13.37	20241115	0.22	N	104620	500	79 억	96125	N	N	N	N
104	20250212	100730	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4720	50	2	1.07	40040380	8550	61.29	4670	4780	4650	6070	3270	4670	4683.09	0.61	-1248	4863	4766	4703	4606	4543	4735	4575	79	1400	500	3360	5	1	15842126	748	12.62	1.86	12	0.05	374.00	2543.00	8440	20240205	-44.08	4150	20241115	13.73	5050	-6.53	20250121	4485	5.24	20250102	8000	-41.00	20240527	4150	13.73	20241115	0.22	N	104620	500	79 억	96125	N	N	N	N
105	20250212	090734	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4650	-20	5	-0.43	8175690	1752	12.56	4670	4670	4650	6070	3270	4670	4666.49	0.61	-322	4863	4766	4703	4606	4543	4735	4575	79	1400	500	3360	5	1	15842126	737	12.43	1.83	12	0.01	374.00	2543.00	8440	20240205	-44.91	4150	20241115	12.05	5050	-7.92	20250121	4485	3.68	20250102	8000	-41.88	20240527	4150	12.05	20241115	0.22	N	104620	500	79 억	96125	N	N	N	N
106	20250211	160738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4670	-10	5	-0.21	65399750	13948	88.38	4680	4800	4640	6080	3280	4680	4688.83	0.63	-4220	4756	4717	4651	4612	4546	4737	4632	79	1400	500	3360	5	1	15842126	740	12.49	1.84	12	0.09	374.00	2543.00	8440	20240205	-44.67	4150	20241115	12.53	5050	-7.52	20250121	4485	4.12	20250102	8000	-41.62	20240527	4150	12.53	20241115	0.21	N	104620	500	79 억	100345	N	N	N	N
107	20250211	150738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4665	-15	5	-0.32	62845505	13401	84.91	4680	4800	4640	6080	3280	4680	4689.61	0.63	-3934	4756	4717	4651	4612	4546	4737	4632	79	1400	500	3360	5	1	15842126	739	12.47	1.83	12	0.08	374.00	2543.00	8440	20240205	-44.73	4150	20241115	12.41	5050	-7.62	20250121	4485	4.01	20250102	8000	-41.69	20240527	4150	12.41	20241115	0.21	N	104620	500	79 억	100345	N	N	N	N
108	20250211	140739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4665	-15	5	-0.32	55780735	11887	75.32	4680	4800	4640	6080	3280	4680	4692.58	0.63	-3894	4756	4717	4651	4612	4546	4737	4632	79	1400	500	3360	5	1	15842126	739	12.47	1.83	12	0.08	374.00	2543.00	8440	20240205	-44.73	4150	20241115	12.41	5050	-7.62	20250121	4485	4.01	20250102	8000	-41.69	20240527	4150	12.41	20241115	0.21	N	104620	500	79 억	100345	N	N	N	N
109	20250211	130738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4680	0	3	0.00	53704305	11442	72.50	4680	4800	4640	6080	3280	4680	4693.61	0.63	-3894	4756	4717	4651	4612	4546	4737	4632	79	1400	500	3360	5	1	15842126	741	12.51	1.84	12	0.07	374.00	2543.00	8440	20240205	-44.55	4150	20241115	12.77	5050	-7.33	20250121	4485	4.35	20250102	8000	-41.50	20240527	4150	12.77	20241115	0.21	N	104620	500	79 억	100345	N	N	N	N
110	20250211	120737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4665	-15	5	-0.32	39208930	8342	52.86	4680	4800	4640	6080	3280	4680	4700.18	0.63	-2116	4756	4717	4651	4612	4546	4737	4632	79	1400	500	3360	5	1	15842126	739	12.47	1.83	12	0.05	374.00	2543.00	8440	20240205	-44.73	4150	20241115	12.41	5050	-7.62	20250121	4485	4.01	20250102	8000	-41.69	20240527	4150	12.41	20241115	0.21	N	104620	500	79 억	100345	N	N	N	N
111	20250211	110738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4680	0	3	0.00	30515590	6482	41.07	4680	4800	4640	6080	3280	4680	4707.74	0.63	-1515	4756	4717	4651	4612	4546	4737	4632	79	1400	500	3360	5	1	15842126	741	12.51	1.84	12	0.04	374.00	2543.00	8440	20240205	-44.55	4150	20241115	12.77	5050	-7.33	20250121	4485	4.35	20250102	8000	-41.50	20240527	4150	12.77	20241115	0.21	N	104620	500	79 억	100345	N	N	N	N
112	20250211	100739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4690	10	2	0.21	25749025	5463	34.62	4680	4800	4640	6080	3280	4680	4713.35	0.63	-1085	4756	4717	4651	4612	4546	4737	4632	79	1400	500	3360	5	1	15842126	743	12.54	1.84	12	0.03	374.00	2543.00	8440	20240205	-44.43	4150	20241115	13.01	5050	-7.13	20250121	4485	4.57	20250102	8000	-41.38	20240527	4150	13.01	20241115	0.21	N	104620	500	79 억	100345	N	N	N	N
113	20250211	090741	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4660	-20	5	-0.43	10959005	2322	14.71	4680	4800	4640	6080	3280	4680	4719.64	0.63	19	4756	4717	4651	4612	4546	4737	4632	79	1400	500	3360	5	1	15842126	738	12.46	1.83	12	0.01	374.00	2543.00	8440	20240205	-44.79	4150	20241115	12.29	5050	-7.72	20250121	4485	3.90	20250102	8000	-41.75	20240527	4150	12.29	20241115	0.21	N	104620	500	79 억	100345	N	N	N	N
114	20250210	160734	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4680	80	2	1.74	73287585	15782	53.12	4600	4690	4585	5980	3220	4600	4643.75	0.60	5006	4750	4675	4635	4560	4520	4655	4540	79	1380	500	3310	5	1	15842126	741	12.51	1.84	12	0.10	374.00	2543.00	9450	20240126	-50.48	4150	20241115	12.77	5050	-7.33	20250121	4485	4.35	20250102	8000	-41.50	20240527	4150	12.77	20241115	0.21	N	104620	500	79 억	95339	N	N	N	N
115	20250210	150734	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4690	90	2	1.96	68604205	14782	49.76	4600	4690	4585	5980	3220	4600	4641.06	0.60	4474	4750	4675	4635	4560	4520	4655	4540	79	1380	500	3310	5	1	15842126	743	12.54	1.84	12	0.09	374.00	2543.00	9450	20240126	-50.37	4150	20241115	13.01	5050	-7.13	20250121	4485	4.57	20250102	8000	-41.38	20240527	4150	13.01	20241115	0.21	N	104620	500	79 억	95339	N	N	N	N
116	20250210	140732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4675	75	2	1.63	52060430	11241	37.84	4600	4690	4585	5980	3220	4600	4631.30	0.60	2707	4750	4675	4635	4560	4520	4655	4540	79	1380	500	3310	5	1	15842126	741	12.50	1.84	12	0.07	374.00	2543.00	9450	20240126	-50.53	4150	20241115	12.65	5050	-7.43	20250121	4485	4.24	20250102	8000	-41.56	20240527	4150	12.65	20241115	0.21	N	104620	500	79 억	95339	N	N	N	N
117	20250210	130735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4680	80	2	1.74	51279545	11074	37.28	4600	4690	4585	5980	3220	4600	4630.63	0.60	2713	4750	4675	4635	4560	4520	4655	4540	79	1380	500	3310	5	1	15842126	741	12.51	1.84	12	0.07	374.00	2543.00	9450	20240126	-50.48	4150	20241115	12.77	5050	-7.33	20250121	4485	4.35	20250102	8000	-41.50	20240527	4150	12.77	20241115	0.21	N	104620	500	79 억	95339	N	N	N	N
118	20250210	120731	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4685	85	2	1.85	40579460	8779	29.55	4600	4690	4585	5980	3220	4600	4622.33	0.60	2670	4750	4675	4635	4560	4520	4655	4540	79	1380	500	3310	5	1	15842126	742	12.53	1.84	12	0.06	374.00	2543.00	9450	20240126	-50.42	4150	20241115	12.89	5050	-7.23	20250121	4485	4.46	20250102	8000	-41.44	20240527	4150	12.89	20241115	0.21	N	104620	500	79 억	95339	N	N	N	N
119	20250210	110729	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4640	40	2	0.87	33787995	7318	24.63	4600	4660	4585	5980	3220	4600	4617.11	0.60	2316	4750	4675	4635	4560	4520	4655	4540	79	1380	500	3310	5	1	15842126	735	12.41	1.82	12	0.05	374.00	2543.00	9450	20240126	-50.90	4150	20241115	11.81	5050	-8.12	20250121	4485	3.46	20250102	8000	-42.00	20240527	4150	11.81	20241115	0.21	N	104620	500	79 억	95339	N	N	N	N
120	20250210	100729	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4645	45	2	0.98	16712745	3630	12.22	4600	4660	4585	5980	3220	4600	4604.06	0.60	222	4750	4675	4635	4560	4520	4655	4540	79	1380	500	3310	5	1	15842126	736	12.42	1.83	12	0.02	374.00	2543.00	9450	20240126	-50.85	4150	20241115	11.93	5050	-8.02	20250121	4485	3.57	20250102	8000	-41.94	20240527	4150	11.93	20241115	0.21	N	104620	500	79 억	95339	N	N	N	N
121	20250210	090726	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4595	-5	5	-0.11	4688905	1019	3.43	4600	4660	4585	5980	3220	4600	4601.48	0.60	-297	4750	4675	4635	4560	4520	4655	4540	79	1380	500	3310	5	1	15842126	728	12.29	1.81	12	0.01	374.00	2543.00	9450	20240126	-51.38	4150	20241115	10.72	5050	-9.01	20250121	4485	2.45	20250102	8000	-42.56	20240527	4150	10.72	20241115	0.21	N	104620	500	79 억	95339	N	N	N	N
122	20250207	160720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4600	-50	5	-1.08	137430630	29708	205.04	4660	4710	4595	6040	3255	4650	4626.05	0.64	-6315	4843	4746	4678	4581	4513	4712	4547	79	1390	500	3340	5	1	15842126	729	12.30	1.81	12	0.19	374.00	2543.00	9450	20240126	-51.32	4150	20241115	10.84	5050	-8.91	20250121	4485	2.56	20250102	8000	-42.50	20240207	4150	10.84	20241115	0.21	N	104620	500	79 억	101654	N	N	N	N
123	20250207	150722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4630	-20	5	-0.43	129681380	28023	193.41	4660	4710	4600	6040	3255	4650	4627.68	0.64	-6042	4843	4746	4678	4581	4513	4712	4547	79	1390	500	3340	5	1	15842126	733	12.38	1.82	12	0.18	374.00	2543.00	9450	20240126	-51.01	4150	20241115	11.57	5050	-8.32	20250121	4485	3.23	20250102	8000	-42.12	20240207	4150	11.57	20241115	0.21	N	104620	500	79 억	101654	N	N	N	N
124	20250207	140722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4635	-15	5	-0.32	116800745	25232	174.15	4660	4710	4610	6040	3255	4650	4629.07	0.64	-6041	4843	4746	4678	4581	4513	4712	4547	79	1390	500	3340	5	1	15842126	734	12.39	1.82	12	0.16	374.00	2543.00	9450	20240126	-50.95	4150	20241115	11.69	5050	-8.22	20250121	4485	3.34	20250102	8000	-42.06	20240207	4150	11.69	20241115	0.21	N	104620	500	79 억	101654	N	N	N	N
125	20250207	130720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4625	-25	5	-0.54	102524965	22146	152.85	4660	4710	4610	6040	3255	4650	4629.50	0.64	-4583	4843	4746	4678	4581	4513	4712	4547	79	1390	500	3340	5	1	15842126	733	12.37	1.82	12	0.14	374.00	2543.00	9450	20240126	-51.06	4150	20241115	11.45	5050	-8.42	20250121	4485	3.12	20250102	8000	-42.19	20240207	4150	11.45	20241115	0.21	N	104620	500	79 억	101654	N	N	N	N
126	20250207	120720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4630	-20	5	-0.43	75838335	16376	113.02	4660	4710	4610	6040	3255	4650	4631.07	0.64	-4148	4843	4746	4678	4581	4513	4712	4547	79	1390	500	3340	5	1	15842126	733	12.38	1.82	12	0.10	374.00	2543.00	9450	20240126	-51.01	4150	20241115	11.57	5050	-8.32	20250121	4485	3.23	20250102	8000	-42.12	20240207	4150	11.57	20241115	0.21	N	104620	500	79 억	101654	N	N	N	N
127	20250207	110718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4685	35	2	0.75	71669710	15477	106.82	4660	4710	4610	6040	3255	4650	4630.72	0.64	-3476	4843	4746	4678	4581	4513	4712	4547	79	1390	500	3340	5	1	15842126	742	12.53	1.84	12	0.10	374.00	2543.00	9450	20240126	-50.42	4150	20241115	12.89	5050	-7.23	20250121	4485	4.46	20250102	8000	-41.44	20240207	4150	12.89	20241115	0.21	N	104620	500	79 억	101654	N	N	N	N
128	20250207	100720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4620	-30	5	-0.65	27860195	6023	41.57	4660	4680	4610	6040	3255	4650	4625.63	0.64	-1546	4843	4746	4678	4581	4513	4712	4547	79	1390	500	3340	5	1	15842126	732	12.35	1.82	12	0.04	374.00	2543.00	9450	20240126	-51.11	4150	20241115	11.33	5050	-8.51	20250121	4485	3.01	20250102	8000	-42.25	20240207	4150	11.33	20241115	0.21	N	104620	500	79 억	101654	N	N	N	N
129	20250207	090725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4620	-30	5	-0.65	1941590	420	2.90	4660	4660	4610	6040	3255	4650	4622.83	0.64	-416	4843	4746	4678	4581	4513	4712	4547	79	1390	500	3340	5	1	15842126	732	12.35	1.82	12	0.00	374.00	2543.00	9450	20240126	-51.11	4150	20241115	11.33	5050	-8.51	20250121	4485	3.01	20250102	8000	-42.25	20240207	4150	11.33	20241115	0.21	N	104620	500	79 억	101654	N	N	N	N
130	20250206	160703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4650	-40	5	-0.85	67115700	14400	118.98	4775	4775	4610	6090	3285	4690	4660.81	0.68	-7000	4776	4732	4686	4642	4596	4735	4645	79	1400	500	3370	5	1	15842126	737	12.43	1.83	12	0.09	374.00	2543.00	9450	20240126	-50.79	4150	20241115	12.05	5050	-7.92	20250121	4485	3.68	20250102	8070	-42.38	20240206	4150	12.05	20241115	0.20	N	104620	500	79 억	108478	N	N	N	N
131	20250206	150706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4660	-30	5	-0.64	63067105	13529	111.78	4775	4775	4610	6090	3285	4690	4661.62	0.68	-6339	4776	4732	4686	4642	4596	4735	4645	79	1400	500	3370	5	1	15842126	738	12.46	1.83	12	0.09	374.00	2543.00	9450	20240126	-50.69	4150	20241115	12.29	5050	-7.72	20250121	4485	3.90	20250102	8070	-42.26	20240206	4150	12.29	20241115	0.20	N	104620	500	79 억	108478	N	N	N	N
132	20250206	140707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4660	-30	5	-0.64	48692220	10437	86.23	4775	4775	4610	6090	3285	4690	4665.35	0.68	-5210	4776	4732	4686	4642	4596	4735	4645	79	1400	500	3370	5	1	15842126	738	12.46	1.83	12	0.07	374.00	2543.00	9450	20240126	-50.69	4150	20241115	12.29	5050	-7.72	20250121	4485	3.90	20250102	8070	-42.26	20240206	4150	12.29	20241115	0.20	N	104620	500	79 억	108478	N	N	N	N
133	20250206	130704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4665	-25	5	-0.53	34510705	7392	61.08	4775	4775	4610	6090	3285	4690	4668.66	0.68	-2440	4776	4732	4686	4642	4596	4735	4645	79	1400	500	3370	5	1	15842126	739	12.47	1.83	12	0.05	374.00	2543.00	9450	20240126	-50.63	4150	20241115	12.41	5050	-7.62	20250121	4485	4.01	20250102	8070	-42.19	20240206	4150	12.41	20241115	0.20	N	104620	500	79 억	108478	N	N	N	N
134	20250206	120702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4670	-20	5	-0.43	14316120	3058	25.27	4775	4775	4610	6090	3285	4690	4681.53	0.68	-1239	4776	4732	4686	4642	4596	4735	4645	79	1400	500	3370	5	1	15842126	740	12.49	1.84	12	0.02	374.00	2543.00	9450	20240126	-50.58	4150	20241115	12.53	5050	-7.52	20250121	4485	4.12	20250102	8070	-42.13	20240206	4150	12.53	20241115	0.20	N	104620	500	79 억	108478	N	N	N	N
135	20250206	110657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4675	-15	5	-0.32	8956330	1910	15.78	4775	4775	4610	6090	3285	4690	4689.18	0.68	-966	4776	4732	4686	4642	4596	4735	4645	79	1400	500	3370	5	1	15842126	741	12.50	1.84	12	0.01	374.00	2543.00	9450	20240126	-50.53	4150	20241115	12.65	5050	-7.43	20250121	4485	4.24	20250102	8070	-42.07	20240206	4150	12.65	20241115	0.20	N	104620	500	79 억	108478	N	N	N	N
136	20250206	100659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4720	30	2	0.64	6917800	1475	12.19	4775	4775	4610	6090	3285	4690	4690.03	0.68	-562	4776	4732	4686	4642	4596	4735	4645	79	1400	500	3370	5	1	15842126	748	12.62	1.86	12	0.01	374.00	2543.00	9450	20240126	-50.05	4150	20241115	13.73	5050	-6.53	20250121	4485	5.24	20250102	8070	-41.51	20240206	4150	13.73	20241115	0.20	N	104620	500	79 억	108478	N	N	N	N
137	20250206	090707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4645	-45	5	-0.96	2072190	445	3.68	4775	4775	4610	6090	3285	4690	4656.61	0.68	-6	4776	4732	4686	4642	4596	4735	4645	79	1400	500	3370	5	1	15842126	736	12.42	1.83	12	0.00	374.00	2543.00	9450	20240126	-50.85	4150	20241115	11.93	5050	-8.02	20250121	4485	3.57	20250102	8070	-42.44	20240206	4150	11.93	20241115	0.20	N	104620	500	79 억	108478	N	N	N	N
138	20250205	160656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4690	0	3	0.00	56782280	12103	74.02	4690	4730	4640	6090	3285	4690	4691.59	0.65	5317	4790	4740	4680	4630	4570	4765	4655	79	1400	500	3370	5	1	15842126	743	12.54	1.84	12	0.08	374.00	2543.00	9450	20240126	-50.37	4150	20241115	13.01	5050	-7.13	20250121	4485	4.57	20250102	8440	-44.43	20240205	4150	13.01	20241115	0.20	N	104620	500	79 억	103337	N	N	N	N
139	20250205	150700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4675	-15	5	-0.32	54948445	11711	71.62	4690	4730	4640	6090	3285	4690	4692.04	0.65	5318	4790	4740	4680	4630	4570	4765	4655	79	1400	500	3370	5	1	15842126	741	12.50	1.84	12	0.07	374.00	2543.00	9450	20240126	-50.53	4150	20241115	12.65	5050	-7.43	20250121	4485	4.24	20250102	8440	-44.61	20240205	4150	12.65	20241115	0.20	N	104620	500	79 억	103337	N	N	N	N
140	20250205	140657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4695	5	2	0.11	49598095	10569	64.63	4690	4730	4640	6090	3285	4690	4692.79	0.65	5289	4790	4740	4680	4630	4570	4765	4655	79	1400	500	3370	5	1	15842126	744	12.55	1.85	12	0.07	374.00	2543.00	9450	20240126	-50.32	4150	20241115	13.13	5050	-7.03	20250121	4485	4.68	20250102	8440	-44.37	20240205	4150	13.13	20241115	0.20	N	104620	500	79 억	103337	N	N	N	N
141	20250205	130657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4690	0	3	0.00	46517915	9913	60.62	4690	4730	4640	6090	3285	4690	4692.62	0.65	5227	4790	4740	4680	4630	4570	4765	4655	79	1400	500	3370	5	1	15842126	743	12.54	1.84	12	0.06	374.00	2543.00	9450	20240126	-50.37	4150	20241115	13.01	5050	-7.13	20250121	4485	4.57	20250102	8440	-44.43	20240205	4150	13.01	20241115	0.20	N	104620	500	79 억	103337	N	N	N	N
142	20250205	120658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4720	30	2	0.64	40946840	8727	53.37	4690	4730	4640	6090	3285	4690	4691.97	0.65	5076	4790	4740	4680	4630	4570	4765	4655	79	1400	500	3370	5	1	15842126	748	12.62	1.86	12	0.06	374.00	2543.00	9450	20240126	-50.05	4150	20241115	13.73	5050	-6.53	20250121	4485	5.24	20250102	8440	-44.08	20240205	4150	13.73	20241115	0.20	N	104620	500	79 억	103337	N	N	N	N
143	20250205	110657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4685	-5	5	-0.11	32538370	6942	42.45	4690	4715	4640	6090	3285	4690	4687.18	0.65	3487	4790	4740	4680	4630	4570	4765	4655	79	1400	500	3370	5	1	15842126	742	12.53	1.84	12	0.04	374.00	2543.00	9450	20240126	-50.42	4150	20241115	12.89	5050	-7.23	20250121	4485	4.46	20250102	8440	-44.49	20240205	4150	12.89	20241115	0.20	N	104620	500	79 억	103337	N	N	N	N
144	20250205	100704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4700	10	2	0.21	22292860	4760	29.11	4690	4715	4640	6090	3285	4690	4683.37	0.65	2211	4790	4740	4680	4630	4570	4765	4655	79	1400	500	3370	5	1	15842126	745	12.57	1.85	12	0.03	374.00	2543.00	9450	20240126	-50.26	4150	20241115	13.25	5050	-6.93	20250121	4485	4.79	20250102	8440	-44.31	20240205	4150	13.25	20241115	0.20	N	104620	500	79 억	103337	N	N	N	N
145	20250205	090708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4710	20	2	0.43	4481705	962	5.88	4690	4715	4640	6090	3285	4690	4658.74	0.65	-35	4790	4740	4680	4630	4570	4765	4655	79	1400	500	3370	5	1	15842126	746	12.59	1.85	12	0.01	374.00	2543.00	9450	20240126	-50.16	4150	20241115	13.49	5050	-6.73	20250121	4485	5.02	20250102	8440	-44.19	20240205	4150	13.49	20241115	0.20	N	104620	500	79 억	103337	N	N	N	N
146	20250204	160640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4690	110	2	2.40	76743145	16349	44.91	4625	4730	4620	5950	3210	4580	4694.06	0.60	7935	4796	4687	4631	4522	4466	4660	4495	79	1370	500	3290	5	1	15842126	743	12.54	1.84	12	0.10	374.00	2543.00	9450	20240126	-50.37	4150	20241115	13.01	5050	-7.13	20250121	4485	4.57	20250102	8440	-44.43	20240205	4150	13.01	20241115	0.20	N	104620	500	79 억	95131	N	N	N	N
147	20250204	150652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4700	120	2	2.62	74424485	15855	43.56	4625	4730	4620	5950	3210	4580	4694.07	0.60	7794	4796	4687	4631	4522	4466	4660	4495	79	1370	500	3290	5	1	15842126	745	12.57	1.85	12	0.10	374.00	2543.00	9450	20240126	-50.26	4150	20241115	13.25	5050	-6.93	20250121	4485	4.79	20250102	8440	-44.31	20240205	4150	13.25	20241115	0.20	N	104620	500	79 억	95131	N	N	N	N
148	20250204	140650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4715	135	2	2.95	56517735	12041	33.08	4625	4730	4620	5950	3210	4580	4693.77	0.60	5280	4796	4687	4631	4522	4466	4660	4495	79	1370	500	3290	5	1	15842126	747	12.61	1.85	12	0.08	374.00	2543.00	9450	20240126	-50.11	4150	20241115	13.61	5050	-6.63	20250121	4485	5.13	20250102	8440	-44.14	20240205	4150	13.61	20241115	0.20	N	104620	500	79 억	95131	N	N	N	N
149	20250204	130653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4720	140	2	3.06	54530980	11619	31.92	4625	4730	4620	5950	3210	4580	4693.26	0.60	4884	4796	4687	4631	4522	4466	4660	4495	79	1370	500	3290	5	1	15842126	748	12.62	1.86	12	0.07	374.00	2543.00	9450	20240126	-50.05	4150	20241115	13.73	5050	-6.53	20250121	4485	5.24	20250102	8440	-44.08	20240205	4150	13.73	20241115	0.20	N	104620	500	79 억	95131	N	N	N	N
150	20250204	120658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	145	2	3.17	52235580	11131	30.58	4625	4730	4620	5950	3210	4580	4692.80	0.60	4754	4796	4687	4631	4522	4466	4660	4495	79	1370	500	3290	5	1	15842126	749	12.63	1.86	12	0.07	374.00	2543.00	9450	20240126	-50.00	4150	20241115	13.86	5050	-6.44	20250121	4485	5.35	20250102	8440	-44.02	20240205	4150	13.86	20241115	0.20	N	104620	500	79 억	95131	N	N	N	N
151	20250204	110643	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4720	140	2	3.06	31237635	6666	18.31	4625	4730	4620	5950	3210	4580	4686.11	0.60	2257	4796	4687	4631	4522	4466	4660	4495	79	1370	500	3290	5	1	15842126	748	12.62	1.86	12	0.04	374.00	2543.00	9450	20240126	-50.05	4150	20241115	13.73	5050	-6.53	20250121	4485	5.24	20250102	8440	-44.08	20240205	4150	13.73	20241115	0.20	N	104620	500	79 억	95131	N	N	N	N
152	20250204	100649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	150	2	3.28	21269025	4554	12.51	4625	4730	4620	5950	3210	4580	4670.41	0.60	2261	4796	4687	4631	4522	4466	4660	4495	79	1370	500	3290	5	1	15842126	749	12.65	1.86	12	0.03	374.00	2543.00	9450	20240126	-49.95	4150	20241115	13.98	5050	-6.34	20250121	4485	5.46	20250102	8440	-43.96	20240205	4150	13.98	20241115	0.20	N	104620	500	79 억	95131	N	N	N	N
153	20250204	090650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4625	45	2	0.98	2589495	560	1.54	4625	4625	4620	5950	3210	4580	4624.10	0.60	298	4796	4687	4631	4522	4466	4660	4495	79	1370	500	3290	5	1	15842126	733	12.37	1.82	12	0.00	374.00	2543.00	9450	20240126	-51.06	4150	20241115	11.45	5050	-8.42	20250121	4485	3.12	20250102	8440	-45.20	20240205	4150	11.45	20241115	0.20	N	104620	500	79 억	95131	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History