KissMeData/086040/price/prices-20250201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	160733	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	-15	5	-0.49	99859020	33142	84.35	3030	3060	2990	3950	2130	3040	3013.07	0.82	-10729	3150	3095	3065	3010	2980	3080	2995	80	910	500	2180	5	1	15958247	483	-9.89	0.93	12	0.21	-306.00	3251.00	7390	20240325	-59.07	2905	20241209	4.13	4250	-28.82	20250113	2980	1.51	20250212	7390	-59.07	20240325	2905	4.13	20241209	0.69	N	086040	500	79 억	130797	N	N	N	N
3	20250228	150737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3005	-35	5	-1.15	99359385	32976	83.93	3030	3060	2990	3950	2130	3040	3013.08	0.82	-10671	3150	3095	3065	3010	2980	3080	2995	80	910	500	2180	5	1	15958247	480	-9.82	0.92	12	0.21	-306.00	3251.00	7390	20240325	-59.34	2905	20241209	3.44	4250	-29.29	20250113	2980	0.84	20250212	7390	-59.34	20240325	2905	3.44	20241209	0.69	N	086040	500	79 억	130797	N	N	N	N
4	20250228	140738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3005	-35	5	-1.15	95317590	31633	80.51	3030	3060	2990	3950	2130	3040	3013.23	0.82	-10274	3150	3095	3065	3010	2980	3080	2995	80	910	500	2180	5	1	15958247	480	-9.82	0.92	12	0.20	-306.00	3251.00	7390	20240325	-59.34	2905	20241209	3.44	4250	-29.29	20250113	2980	0.84	20250212	7390	-59.34	20240325	2905	3.44	20241209	0.69	N	086040	500	79 억	130797	N	N	N	N
5	20250228	130734	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2995	-45	5	-1.48	85197435	28264	71.94	3030	3060	2990	3950	2130	3040	3014.34	0.82	-9810	3150	3095	3065	3010	2980	3080	2995	80	910	500	2180	5	1	15958247	478	-9.79	0.92	12	0.18	-306.00	3251.00	7390	20240325	-59.47	2905	20241209	3.10	4250	-29.53	20250113	2980	0.50	20250212	7390	-59.47	20240325	2905	3.10	20241209	0.69	N	086040	500	79 억	130797	N	N	N	N
6	20250228	120732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3000	-40	5	-1.32	72195180	23928	60.90	3030	3060	2990	3950	2130	3040	3017.18	0.82	-8298	3150	3095	3065	3010	2980	3080	2995	80	910	500	2180	5	1	15958247	479	-9.80	0.92	12	0.15	-306.00	3251.00	7390	20240325	-59.40	2905	20241209	3.27	4250	-29.41	20250113	2980	0.67	20250212	7390	-59.40	20240325	2905	3.27	20241209	0.69	N	086040	500	79 억	130797	N	N	N	N
7	20250228	110733	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3010	-30	5	-0.99	65944920	21850	55.61	3030	3060	2990	3950	2130	3040	3018.07	0.82	-6924	3150	3095	3065	3010	2980	3080	2995	80	910	500	2180	5	1	15958247	480	-9.84	0.93	12	0.14	-306.00	3251.00	7390	20240325	-59.27	2905	20241209	3.61	4250	-29.18	20250113	2980	1.01	20250212	7390	-59.27	20240325	2905	3.61	20241209	0.69	N	086040	500	79 억	130797	N	N	N	N
8	20250228	100731	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	-15	5	-0.49	26526375	8762	22.30	3030	3060	3020	3950	2130	3040	3027.43	0.82	-360	3150	3095	3065	3010	2980	3080	2995	80	910	500	2180	5	1	15958247	483	-9.89	0.93	12	0.05	-306.00	3251.00	7390	20240325	-59.07	2905	20241209	4.13	4250	-28.82	20250113	2980	1.51	20250212	7390	-59.07	20240325	2905	4.13	20241209	0.69	N	086040	500	79 억	130797	N	N	N	N
9	20250228	090734	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	10	2	0.33	1265650	416	1.06	3030	3060	3030	3950	2130	3040	3042.43	0.82	-144	3150	3095	3065	3010	2980	3080	2995	80	910	500	2180	5	1	15958247	487	-9.97	0.94	12	0.00	-306.00	3251.00	7390	20240325	-58.73	2905	20241209	4.99	4250	-28.24	20250113	2980	2.35	20250212	7390	-58.73	20240325	2905	4.99	20241209	0.69	N	086040	500	79 억	130797	N	N	N	N
10	20250227	160727	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3040	-60	5	-1.94	119215840	39036	157.15	3120	3120	3035	4030	2170	3100	3054.02	0.82	-289	3180	3140	3115	3075	3050	3127	3062	80	930	500	2230	5	1	15958247	485	-9.93	0.94	12	0.24	-306.00	3251.00	7390	20240325	-58.86	2905	20241209	4.65	4250	-28.47	20250113	2980	2.01	20250212	7390	-58.86	20240325	2905	4.65	20241209	0.69	N	086040	500	79 억	131029	N	N	N	N
11	20250227	150726	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	-50	5	-1.61	108442745	35491	142.88	3120	3120	3035	4030	2170	3100	3055.50	0.82	1024	3180	3140	3115	3075	3050	3127	3062	80	930	500	2230	5	1	15958247	487	-9.97	0.94	12	0.22	-306.00	3251.00	7390	20240325	-58.73	2905	20241209	4.99	4250	-28.24	20250113	2980	2.35	20250212	7390	-58.73	20240325	2905	4.99	20241209	0.69	N	086040	500	79 억	131029	N	N	N	N
12	20250227	140728	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	-45	5	-1.45	106617865	34891	140.46	3120	3120	3035	4030	2170	3100	3055.74	0.82	1087	3180	3140	3115	3075	3050	3127	3062	80	930	500	2230	5	1	15958247	488	-9.98	0.94	12	0.22	-306.00	3251.00	7390	20240325	-58.66	2905	20241209	5.16	4250	-28.12	20250113	2980	2.52	20250212	7390	-58.66	20240325	2905	5.16	20241209	0.69	N	086040	500	79 억	131029	N	N	N	N
13	20250227	130726	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	-25	5	-0.81	67425985	22032	88.70	3120	3120	3040	4030	2170	3100	3060.37	0.82	964	3180	3140	3115	3075	3050	3127	3062	80	930	500	2230	5	1	15958247	491	-10.05	0.95	12	0.14	-306.00	3251.00	7390	20240325	-58.39	2905	20241209	5.85	4250	-27.65	20250113	2980	3.19	20250212	7390	-58.39	20240325	2905	5.85	20241209	0.69	N	086040	500	79 억	131029	N	N	N	N
14	20250227	120724	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	-35	5	-1.13	66953650	21878	88.08	3120	3120	3040	4030	2170	3100	3060.32	0.82	888	3180	3140	3115	3075	3050	3127	3062	80	930	500	2230	5	1	15958247	489	-10.02	0.94	12	0.14	-306.00	3251.00	7390	20240325	-58.53	2905	20241209	5.51	4250	-27.88	20250113	2980	2.85	20250212	7390	-58.53	20240325	2905	5.51	20241209	0.69	N	086040	500	79 억	131029	N	N	N	N
15	20250227	110730	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	-20	5	-0.65	57880205	18925	76.19	3120	3120	3040	4030	2170	3100	3058.40	0.82	1393	3180	3140	3115	3075	3050	3127	3062	80	930	500	2230	5	1	15958247	492	-10.07	0.95	12	0.12	-306.00	3251.00	7390	20240325	-58.32	2905	20241209	6.02	4250	-27.53	20250113	2980	3.36	20250212	7390	-58.32	20240325	2905	6.02	20241209	0.69	N	086040	500	79 억	131029	N	N	N	N
16	20250227	100750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	-25	5	-0.81	29967405	9768	39.32	3120	3120	3050	4030	2170	3100	3067.92	0.82	1399	3180	3140	3115	3075	3050	3127	3062	80	930	500	2230	5	1	15958247	491	-10.05	0.95	12	0.06	-306.00	3251.00	7390	20240325	-58.39	2905	20241209	5.85	4250	-27.65	20250113	2980	3.19	20250212	7390	-58.39	20240325	2905	5.85	20241209	0.69	N	086040	500	79 억	131029	N	N	N	N
17	20250227	090752	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	-5	5	-0.16	1912525	617	2.48	3120	3120	3095	4030	2170	3100	3099.72	0.82	116	3180	3140	3115	3075	3050	3127	3062	80	930	500	2230	5	1	15958247	494	-10.11	0.95	12	0.00	-306.00	3251.00	7390	20240325	-58.12	2905	20241209	6.54	4250	-27.18	20250113	2980	3.86	20250212	7390	-58.12	20240325	2905	6.54	20241209	0.69	N	086040	500	79 억	131029	N	N	N	N
18	20250226	160726	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	10	2	0.32	77524505	24836	165.31	3110	3155	3090	4015	2165	3090	3121.47	0.82	293	3156	3122	3096	3062	3036	3110	3050	80	925	500	2220	5	1	15958247	495	-10.13	0.95	12	0.16	-306.00	3251.00	7390	20240325	-58.05	2905	20241209	6.71	4250	-27.06	20250113	2980	4.03	20250212	7390	-58.05	20240325	2905	6.71	20241209	0.70	N	086040	500	79 억	131042	N	N	N	N
19	20250226	150729	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	50	2	1.62	58229410	18619	123.93	3110	3155	3090	4015	2165	3090	3127.42	0.82	-218	3156	3122	3096	3062	3036	3110	3050	80	925	500	2220	5	1	15958247	501	-10.26	0.97	12	0.12	-306.00	3251.00	7390	20240325	-57.51	2905	20241209	8.09	4250	-26.12	20250113	2980	5.37	20250212	7390	-57.51	20240325	2905	8.09	20241209	0.70	N	086040	500	79 억	131042	N	N	N	N
20	20250226	140728	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	55	2	1.78	37914815	12098	80.52	3110	3155	3110	4015	2165	3090	3133.97	0.82	-67	3156	3122	3096	3062	3036	3110	3050	80	925	500	2220	5	1	15958247	502	-10.28	0.97	12	0.08	-306.00	3251.00	7390	20240325	-57.44	2905	20241209	8.26	4250	-26.00	20250113	2980	5.54	20250212	7390	-57.44	20240325	2905	8.26	20241209	0.70	N	086040	500	79 억	131042	N	N	N	N
21	20250226	130726	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3130	40	2	1.29	32766800	10457	69.60	3110	3155	3110	4015	2165	3090	3133.48	0.82	-236	3156	3122	3096	3062	3036	3110	3050	80	925	500	2220	5	1	15958247	499	-10.23	0.96	12	0.07	-306.00	3251.00	7390	20240325	-57.65	2905	20241209	7.75	4250	-26.35	20250113	2980	5.03	20250212	7390	-57.65	20240325	2905	7.75	20241209	0.70	N	086040	500	79 억	131042	N	N	N	N
22	20250226	120727	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3135	45	2	1.46	28075975	8960	59.64	3110	3155	3110	4015	2165	3090	3133.48	0.82	-256	3156	3122	3096	3062	3036	3110	3050	80	925	500	2220	5	1	15958247	500	-10.25	0.96	12	0.06	-306.00	3251.00	7390	20240325	-57.58	2905	20241209	7.92	4250	-26.24	20250113	2980	5.20	20250212	7390	-57.58	20240325	2905	7.92	20241209	0.70	N	086040	500	79 억	131042	N	N	N	N
23	20250226	110726	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3120	30	2	0.97	23640600	7538	50.17	3110	3155	3110	4015	2165	3090	3136.19	0.82	-257	3156	3122	3096	3062	3036	3110	3050	80	925	500	2220	5	1	15958247	498	-10.20	0.96	12	0.05	-306.00	3251.00	7390	20240325	-57.78	2905	20241209	7.40	4250	-26.59	20250113	2980	4.70	20250212	7390	-57.78	20240325	2905	7.40	20241209	0.70	N	086040	500	79 억	131042	N	N	N	N
24	20250226	100724	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	60	2	1.94	9262230	2947	19.62	3110	3155	3110	4015	2165	3090	3142.94	0.82	-203	3156	3122	3096	3062	3036	3110	3050	80	925	500	2220	5	1	15958247	503	-10.29	0.97	12	0.02	-306.00	3251.00	7390	20240325	-57.37	2905	20241209	8.43	4250	-25.88	20250113	2980	5.70	20250212	7390	-57.37	20240325	2905	8.43	20241209	0.70	N	086040	500	79 억	131042	N	N	N	N
25	20250226	090731	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	50	2	1.62	252750	81	0.54	3110	3140	3110	4015	2165	3090	3120.37	0.82	-4	3156	3122	3096	3062	3036	3110	3050	80	925	500	2220	5	1	15958247	501	-10.26	0.97	12	0.00	-306.00	3251.00	7390	20240325	-57.51	2905	20241209	8.09	4250	-26.12	20250113	2980	5.37	20250212	7390	-57.51	20240325	2905	8.09	20241209	0.70	N	086040	500	79 억	131042	N	N	N	N
26	20250225	160721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	5	2	0.16	46557945	15008	113.58	3115	3130	3070	4010	2160	3085	3102.22	0.84	-2310	3168	3126	3078	3036	2988	3102	3012	80	925	500	2220	5	1	15958247	493	-10.10	0.95	12	0.09	-306.00	3251.00	7390	20240325	-58.19	2905	20241209	6.37	4250	-27.29	20250113	2980	3.69	20250212	7390	-58.19	20240325	2905	6.37	20241209	0.70	N	086040	500	79 억	133351	N	N	N	N
27	20250225	150723	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3115	30	2	0.97	44767095	14430	109.20	3115	3130	3070	4010	2160	3085	3102.36	0.84	-2094	3168	3126	3078	3036	2988	3102	3012	80	925	500	2220	5	1	15958247	497	-10.18	0.96	12	0.09	-306.00	3251.00	7390	20240325	-57.85	2905	20241209	7.23	4250	-26.71	20250113	2980	4.53	20250212	7390	-57.85	20240325	2905	7.23	20241209	0.70	N	086040	500	79 억	133351	N	N	N	N
28	20250225	140721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3130	45	2	1.46	33510040	10802	81.75	3115	3130	3070	4010	2160	3085	3102.21	0.84	-1362	3168	3126	3078	3036	2988	3102	3012	80	925	500	2220	5	1	15958247	499	-10.23	0.96	12	0.07	-306.00	3251.00	7390	20240325	-57.65	2905	20241209	7.75	4250	-26.35	20250113	2980	5.03	20250212	7390	-57.65	20240325	2905	7.75	20241209	0.70	N	086040	500	79 억	133351	N	N	N	N
29	20250225	130724	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3115	30	2	0.97	24561690	7929	60.00	3115	3125	3070	4010	2160	3085	3097.70	0.84	-1458	3168	3126	3078	3036	2988	3102	3012	80	925	500	2220	5	1	15958247	497	-10.18	0.96	12	0.05	-306.00	3251.00	7390	20240325	-57.85	2905	20241209	7.23	4250	-26.71	20250113	2980	4.53	20250212	7390	-57.85	20240325	2905	7.23	20241209	0.70	N	086040	500	79 억	133351	N	N	N	N
30	20250225	120720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	-5	5	-0.16	20537545	6635	50.21	3115	3125	3070	4010	2160	3085	3095.33	0.84	-1400	3168	3126	3078	3036	2988	3102	3012	80	925	500	2220	5	1	15958247	492	-10.07	0.95	12	0.04	-306.00	3251.00	7390	20240325	-58.32	2905	20241209	6.02	4250	-27.53	20250113	2980	3.36	20250212	7390	-58.32	20240325	2905	6.02	20241209	0.70	N	086040	500	79 억	133351	N	N	N	N
31	20250225	110721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3125	40	2	1.30	11182240	3601	27.25	3115	3125	3075	4010	2160	3085	3105.32	0.84	-1408	3168	3126	3078	3036	2988	3102	3012	80	925	500	2220	5	1	15958247	499	-10.21	0.96	12	0.02	-306.00	3251.00	7390	20240325	-57.71	2905	20241209	7.57	4250	-26.47	20250113	2980	4.87	20250212	7390	-57.71	20240325	2905	7.57	20241209	0.70	N	086040	500	79 억	133351	N	N	N	N
32	20250225	100719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3110	25	2	0.81	6322650	2038	15.42	3115	3115	3075	4010	2160	3085	3102.38	0.84	-1679	3168	3126	3078	3036	2988	3102	3012	80	925	500	2220	5	1	15958247	496	-10.16	0.96	12	0.01	-306.00	3251.00	7390	20240325	-57.92	2905	20241209	7.06	4250	-26.82	20250113	2980	4.36	20250212	7390	-57.92	20240325	2905	7.06	20241209	0.70	N	086040	500	79 억	133351	N	N	N	N
33	20250225	090725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3105	20	2	0.65	1365455	439	3.32	3115	3115	3105	4010	2160	3085	3110.38	0.84	-404	3168	3126	3078	3036	2988	3102	3012	80	925	500	2220	5	1	15958247	496	-10.15	0.96	12	0.00	-306.00	3251.00	7390	20240325	-57.98	2905	20241209	6.88	4250	-26.94	20250113	2980	4.19	20250212	7390	-57.98	20240325	2905	6.88	20241209	0.70	N	086040	500	79 억	133351	N	N	N	N
34	20250224	160716	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	-35	5	-1.12	40400050	13205	58.61	3120	3120	3030	4055	2185	3120	3059.45	0.83	672	3203	3161	3108	3066	3013	3182	3087	80	935	500	2240	5	1	15958247	492	-10.08	0.95	12	0.08	-306.00	3251.00	7390	20240325	-58.25	2905	20241209	6.20	4250	-27.41	20250113	2980	3.52	20250212	7390	-58.25	20240325	2905	6.20	20241209	0.73	N	086040	500	79 억	132679	N	N	N	N
35	20250224	150715	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	-25	5	-0.80	39166885	12806	56.83	3120	3120	3030	4055	2185	3120	3058.48	0.83	713	3203	3161	3108	3066	3013	3182	3087	80	935	500	2240	5	1	15958247	494	-10.11	0.95	12	0.08	-306.00	3251.00	7390	20240325	-58.12	2905	20241209	6.54	4250	-27.18	20250113	2980	3.86	20250212	7390	-58.12	20240325	2905	6.54	20241209	0.73	N	086040	500	79 억	132679	N	N	N	N
36	20250224	140714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	-35	5	-1.12	35253670	11540	51.22	3120	3120	3030	4055	2185	3120	3054.91	0.83	1081	3203	3161	3108	3066	3013	3182	3087	80	935	500	2240	5	1	15958247	492	-10.08	0.95	12	0.07	-306.00	3251.00	7390	20240325	-58.25	2905	20241209	6.20	4250	-27.41	20250113	2980	3.52	20250212	7390	-58.25	20240325	2905	6.20	20241209	0.73	N	086040	500	79 억	132679	N	N	N	N
37	20250224	130717	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	-40	5	-1.28	32370755	10603	47.06	3120	3120	3030	4055	2185	3120	3052.98	0.83	1310	3203	3161	3108	3066	3013	3182	3087	80	935	500	2240	5	1	15958247	492	-10.07	0.95	12	0.07	-306.00	3251.00	7390	20240325	-58.32	2905	20241209	6.02	4250	-27.53	20250113	2980	3.36	20250212	7390	-58.32	20240325	2905	6.02	20241209	0.73	N	086040	500	79 억	132679	N	N	N	N
38	20250224	120713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	-60	5	-1.92	30561075	10013	44.44	3120	3120	3030	4055	2185	3120	3052.14	0.83	1351	3203	3161	3108	3066	3013	3182	3087	80	935	500	2240	5	1	15958247	488	-10.00	0.94	12	0.06	-306.00	3251.00	7390	20240325	-58.59	2905	20241209	5.34	4250	-28.00	20250113	2980	2.68	20250212	7390	-58.59	20240325	2905	5.34	20241209	0.73	N	086040	500	79 억	132679	N	N	N	N
39	20250224	110711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	-50	5	-1.60	27574135	9038	40.11	3120	3120	3030	4055	2185	3120	3050.91	0.83	1215	3203	3161	3108	3066	3013	3182	3087	80	935	500	2240	5	1	15958247	490	-10.03	0.94	12	0.06	-306.00	3251.00	7390	20240325	-58.46	2905	20241209	5.68	4250	-27.76	20250113	2980	3.02	20250212	7390	-58.46	20240325	2905	5.68	20241209	0.73	N	086040	500	79 억	132679	N	N	N	N
40	20250224	100712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	-45	5	-1.44	22550865	7391	32.80	3120	3120	3030	4055	2185	3120	3051.13	0.83	1218	3203	3161	3108	3066	3013	3182	3087	80	935	500	2240	5	1	15958247	491	-10.05	0.95	12	0.05	-306.00	3251.00	7390	20240325	-58.39	2905	20241209	5.85	4250	-27.65	20250113	2980	3.19	20250212	7390	-58.39	20240325	2905	5.85	20241209	0.73	N	086040	500	79 억	132679	N	N	N	N
41	20250224	090718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	-20	5	-0.64	3592370	1180	5.24	3120	3120	3030	4055	2185	3120	3044.38	0.83	-14	3203	3161	3108	3066	3013	3182	3087	80	935	500	2240	5	1	15958247	495	-10.13	0.95	12	0.01	-306.00	3251.00	7390	20240325	-58.05	2905	20241209	6.71	4250	-27.06	20250113	2980	4.03	20250212	7390	-58.05	20240325	2905	6.71	20241209	0.73	N	086040	500	79 억	132679	N	N	N	N
42	20250221	160711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3120	80	2	2.63	70259200	22532	121.64	3060	3150	3055	3950	2130	3040	3118.20	0.80	4902	3090	3065	3050	3025	3010	3057	3017	80	910	500	2180	5	1	15958247	498	-10.20	0.96	12	0.14	-306.00	3251.00	7390	20240325	-57.78	2905	20241209	7.40	4250	-26.59	20250113	2980	4.70	20250212	7390	-57.78	20240325	2905	7.40	20241209	0.73	N	086040	500	79 억	127843	N	N	N	N
43	20250221	150714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3105	65	2	2.14	66346545	21273	114.84	3060	3150	3055	3950	2130	3040	3118.81	0.80	4808	3090	3065	3050	3025	3010	3057	3017	80	910	500	2180	5	1	15958247	496	-10.15	0.96	12	0.13	-306.00	3251.00	7390	20240325	-57.98	2905	20241209	6.88	4250	-26.94	20250113	2980	4.19	20250212	7390	-57.98	20240325	2905	6.88	20241209	0.73	N	086040	500	79 억	127843	N	N	N	N
44	20250221	140713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3110	70	2	2.30	64146510	20565	111.02	3060	3150	3055	3950	2130	3040	3119.21	0.80	4932	3090	3065	3050	3025	3010	3057	3017	80	910	500	2180	5	1	15958247	496	-10.16	0.96	12	0.13	-306.00	3251.00	7390	20240325	-57.92	2905	20241209	7.06	4250	-26.82	20250113	2980	4.36	20250212	7390	-57.92	20240325	2905	7.06	20241209	0.73	N	086040	500	79 억	127843	N	N	N	N
45	20250221	130711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3120	80	2	2.63	57274340	18356	99.09	3060	3150	3055	3950	2130	3040	3120.20	0.80	4625	3090	3065	3050	3025	3010	3057	3017	80	910	500	2180	5	1	15958247	498	-10.20	0.96	12	0.12	-306.00	3251.00	7390	20240325	-57.78	2905	20241209	7.40	4250	-26.59	20250113	2980	4.70	20250212	7390	-57.78	20240325	2905	7.40	20241209	0.73	N	086040	500	79 억	127843	N	N	N	N
46	20250221	120713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3130	90	2	2.96	50504325	16191	87.41	3060	3150	3055	3950	2130	3040	3119.28	0.80	4494	3090	3065	3050	3025	3010	3057	3017	80	910	500	2180	5	1	15958247	499	-10.23	0.96	12	0.10	-306.00	3251.00	7390	20240325	-57.65	2905	20241209	7.75	4250	-26.35	20250113	2980	5.03	20250212	7390	-57.65	20240325	2905	7.75	20241209	0.73	N	086040	500	79 억	127843	N	N	N	N
47	20250221	110709	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3135	95	2	3.12	48675675	15605	84.24	3060	3150	3055	3950	2130	3040	3119.24	0.80	4177	3090	3065	3050	3025	3010	3057	3017	80	910	500	2180	5	1	15958247	500	-10.25	0.96	12	0.10	-306.00	3251.00	7390	20240325	-57.58	2905	20241209	7.92	4250	-26.24	20250113	2980	5.20	20250212	7390	-57.58	20240325	2905	7.92	20241209	0.73	N	086040	500	79 억	127843	N	N	N	N
48	20250221	100711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3130	90	2	2.96	33775200	10846	58.55	3060	3150	3055	3950	2130	3040	3114.07	0.80	3171	3090	3065	3050	3025	3010	3057	3017	80	910	500	2180	5	1	15958247	499	-10.23	0.96	12	0.07	-306.00	3251.00	7390	20240325	-57.65	2905	20241209	7.75	4250	-26.35	20250113	2980	5.03	20250212	7390	-57.65	20240325	2905	7.75	20241209	0.73	N	086040	500	79 억	127843	N	N	N	N
49	20250221	090712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	30	2	0.99	541285	177	0.96	3060	3070	3055	3950	2130	3040	3058.11	0.80	48	3090	3065	3050	3025	3010	3057	3017	80	910	500	2180	5	1	15958247	490	-10.03	0.94	12	0.00	-306.00	3251.00	7390	20240325	-58.46	2905	20241209	5.68	4250	-27.76	20250113	2980	3.02	20250212	7390	-58.46	20240325	2905	5.68	20241209	0.73	N	086040	500	79 억	127843	N	N	N	N
50	20250220	160708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3040	-35	5	-1.14	56503575	18524	93.65	3075	3075	3035	3995	2155	3075	3050.32	0.80	-552	3145	3110	3075	3040	3005	3092	3022	80	920	500	2210	5	1	15958247	485	-9.93	0.94	12	0.12	-306.00	3251.00	7390	20240325	-58.86	2905	20241209	4.65	4250	-28.47	20250113	2980	2.01	20250212	7390	-58.86	20240325	2905	4.65	20241209	0.73	N	086040	500	79 억	128391	N	N	N	N
51	20250220	150710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	-15	5	-0.49	41337120	13539	68.44	3075	3075	3035	3995	2155	3075	3053.19	0.80	-734	3145	3110	3075	3040	3005	3092	3022	80	920	500	2210	5	1	15958247	488	-10.00	0.94	12	0.08	-306.00	3251.00	7390	20240325	-58.59	2905	20241209	5.34	4250	-28.00	20250113	2980	2.68	20250212	7390	-58.59	20240325	2905	5.34	20241209	0.73	N	086040	500	79 억	128391	N	N	N	N
52	20250220	140710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	-15	5	-0.49	39935595	13080	66.12	3075	3075	3035	3995	2155	3075	3053.18	0.80	-816	3145	3110	3075	3040	3005	3092	3022	80	920	500	2210	5	1	15958247	488	-10.00	0.94	12	0.08	-306.00	3251.00	7390	20240325	-58.59	2905	20241209	5.34	4250	-28.00	20250113	2980	2.68	20250212	7390	-58.59	20240325	2905	5.34	20241209	0.73	N	086040	500	79 억	128391	N	N	N	N
53	20250220	130708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	-10	5	-0.33	31677040	10386	52.50	3075	3075	3035	3995	2155	3075	3049.97	0.80	-231	3145	3110	3075	3040	3005	3092	3022	80	920	500	2210	5	1	15958247	489	-10.02	0.94	12	0.07	-306.00	3251.00	7390	20240325	-58.53	2905	20241209	5.51	4250	-27.88	20250113	2980	2.85	20250212	7390	-58.53	20240325	2905	5.51	20241209	0.73	N	086040	500	79 억	128391	N	N	N	N
54	20250220	120708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	-10	5	-0.33	29436860	9655	48.81	3075	3075	3035	3995	2155	3075	3048.87	0.80	-228	3145	3110	3075	3040	3005	3092	3022	80	920	500	2210	5	1	15958247	489	-10.02	0.94	12	0.06	-306.00	3251.00	7390	20240325	-58.53	2905	20241209	5.51	4250	-27.88	20250113	2980	2.85	20250212	7390	-58.53	20240325	2905	5.51	20241209	0.73	N	086040	500	79 억	128391	N	N	N	N
55	20250220	110708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	-15	5	-0.49	27220385	8930	45.14	3075	3075	3035	3995	2155	3075	3048.20	0.80	-173	3145	3110	3075	3040	3005	3092	3022	80	920	500	2210	5	1	15958247	488	-10.00	0.94	12	0.06	-306.00	3251.00	7390	20240325	-58.59	2905	20241209	5.34	4250	-28.00	20250113	2980	2.68	20250212	7390	-58.59	20240325	2905	5.34	20241209	0.73	N	086040	500	79 억	128391	N	N	N	N
56	20250220	100707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	-15	5	-0.49	14064260	4606	23.28	3075	3075	3035	3995	2155	3075	3053.47	0.80	-173	3145	3110	3075	3040	3005	3092	3022	80	920	500	2210	5	1	15958247	488	-10.00	0.94	12	0.03	-306.00	3251.00	7390	20240325	-58.59	2905	20241209	5.34	4250	-28.00	20250113	2980	2.68	20250212	7390	-58.59	20240325	2905	5.34	20241209	0.73	N	086040	500	79 억	128391	N	N	N	N
57	20250220	090712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	-5	5	-0.16	5737425	1880	9.50	3075	3075	3040	3995	2155	3075	3051.82	0.80	0	3145	3110	3075	3040	3005	3092	3022	80	920	500	2210	5	1	15958247	490	-10.03	0.94	12	0.01	-306.00	3251.00	7390	20240325	-58.46	2905	20241209	5.68	4250	-27.76	20250113	2980	3.02	20250212	7390	-58.46	20240325	2905	5.68	20241209	0.73	N	086040	500	79 억	128391	N	N	N	N
58	20250219	160706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	5	2	0.16	60690810	19781	101.83	3085	3110	3040	3990	2150	3070	3068.14	0.79	3021	3110	3090	3055	3035	3000	3100	3045	80	920	500	2210	5	1	15958247	491	-10.05	0.95	12	0.12	-306.00	3251.00	7390	20240325	-58.39	2905	20241209	5.85	4250	-27.65	20250113	2980	3.19	20250212	7390	-58.39	20240325	2905	5.85	20241209	0.74	N	086040	500	79 억	125317	N	N	N	N
59	20250219	150708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	0	3	0.00	56306155	18348	94.45	3085	3110	3040	3990	2150	3070	3068.79	0.79	3196	3110	3090	3055	3035	3000	3100	3045	80	920	500	2210	5	1	15958247	490	-10.03	0.94	12	0.11	-306.00	3251.00	7390	20240325	-58.46	2905	20241209	5.68	4250	-27.76	20250113	2980	3.02	20250212	7390	-58.46	20240325	2905	5.68	20241209	0.74	N	086040	500	79 억	125317	N	N	N	N
60	20250219	140705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	15	2	0.49	53807810	17534	90.26	3085	3110	3040	3990	2150	3070	3068.77	0.79	3235	3110	3090	3055	3035	3000	3100	3045	80	920	500	2210	5	1	15958247	492	-10.08	0.95	12	0.11	-306.00	3251.00	7390	20240325	-58.25	2905	20241209	6.20	4250	-27.41	20250113	2980	3.52	20250212	7390	-58.25	20240325	2905	6.20	20241209	0.74	N	086040	500	79 억	125317	N	N	N	N
61	20250219	130706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	15	2	0.49	53126320	17313	89.12	3085	3110	3040	3990	2150	3070	3068.58	0.79	3302	3110	3090	3055	3035	3000	3100	3045	80	920	500	2210	5	1	15958247	492	-10.08	0.95	12	0.11	-306.00	3251.00	7390	20240325	-58.25	2905	20241209	6.20	4250	-27.41	20250113	2980	3.52	20250212	7390	-58.25	20240325	2905	6.20	20241209	0.74	N	086040	500	79 억	125317	N	N	N	N
62	20250219	120705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	30	2	0.98	50402350	16427	84.56	3085	3110	3040	3990	2150	3070	3068.26	0.79	3346	3110	3090	3055	3035	3000	3100	3045	80	920	500	2210	5	1	15958247	495	-10.13	0.95	12	0.10	-306.00	3251.00	7390	20240325	-58.05	2905	20241209	6.71	4250	-27.06	20250113	2980	4.03	20250212	7390	-58.05	20240325	2905	6.71	20241209	0.74	N	086040	500	79 억	125317	N	N	N	N
63	20250219	110706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3105	35	2	1.14	47749280	15570	80.15	3085	3105	3040	3990	2150	3070	3066.75	0.79	3396	3110	3090	3055	3035	3000	3100	3045	80	920	500	2210	5	1	15958247	496	-10.15	0.96	12	0.10	-306.00	3251.00	7390	20240325	-57.98	2905	20241209	6.88	4250	-26.94	20250113	2980	4.19	20250212	7390	-57.98	20240325	2905	6.88	20241209	0.74	N	086040	500	79 억	125317	N	N	N	N
64	20250219	100705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	-15	5	-0.49	11223590	3677	18.93	3085	3085	3040	3990	2150	3070	3052.38	0.79	-1668	3110	3090	3055	3035	3000	3100	3045	80	920	500	2210	5	1	15958247	488	-9.98	0.94	12	0.02	-306.00	3251.00	7390	20240325	-58.66	2905	20241209	5.16	4250	-28.12	20250113	2980	2.52	20250212	7390	-58.66	20240325	2905	5.16	20241209	0.74	N	086040	500	79 억	125317	N	N	N	N
65	20250219	090707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	10	2	0.33	1238460	406	2.09	3085	3085	3050	3990	2150	3070	3050.39	0.79	397	3110	3090	3055	3035	3000	3100	3045	80	920	500	2210	5	1	15958247	492	-10.07	0.95	12	0.00	-306.00	3251.00	7390	20240325	-58.32	2905	20241209	6.02	4250	-27.53	20250113	2980	3.36	20250212	7390	-58.32	20240325	2905	6.02	20241209	0.74	N	086040	500	79 억	125317	N	N	N	N
66	20250218	160704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	15	2	0.49	59275010	19415	87.57	3055	3075	3020	3970	2140	3055	3053.05	0.78	625	3145	3100	3065	3020	2985	3082	3002	80	915	500	2190	5	1	15958247	490	-10.03	0.94	12	0.12	-306.00	3251.00	7390	20240325	-58.46	2905	20241209	5.68	4250	-27.76	20250113	2980	3.02	20250212	7390	-58.46	20240325	2905	5.68	20241209	0.74	N	086040	500	79 억	124692	N	N	N	N
67	20250218	150705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	15	2	0.49	58369930	19120	86.23	3055	3075	3020	3970	2140	3055	3052.82	0.78	726	3145	3100	3065	3020	2985	3082	3002	80	915	500	2190	5	1	15958247	490	-10.03	0.94	12	0.12	-306.00	3251.00	7390	20240325	-58.46	2905	20241209	5.68	4250	-27.76	20250113	2980	3.02	20250212	7390	-58.46	20240325	2905	5.68	20241209	0.74	N	086040	500	79 억	124692	N	N	N	N
68	20250218	140706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	20	2	0.65	57196545	18738	84.51	3055	3075	3020	3970	2140	3055	3052.44	0.78	724	3145	3100	3065	3020	2985	3082	3002	80	915	500	2190	5	1	15958247	491	-10.05	0.95	12	0.12	-306.00	3251.00	7390	20240325	-58.39	2905	20241209	5.85	4250	-27.65	20250113	2980	3.19	20250212	7390	-58.39	20240325	2905	5.85	20241209	0.74	N	086040	500	79 억	124692	N	N	N	N
69	20250218	130703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	15	2	0.49	46962140	15387	69.40	3055	3075	3020	3970	2140	3055	3052.07	0.78	649	3145	3100	3065	3020	2985	3082	3002	80	915	500	2190	5	1	15958247	490	-10.03	0.94	12	0.10	-306.00	3251.00	7390	20240325	-58.46	2905	20241209	5.68	4250	-27.76	20250113	2980	3.02	20250212	7390	-58.46	20240325	2905	5.68	20241209	0.74	N	086040	500	79 억	124692	N	N	N	N
70	20250218	120705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	0	3	0.00	32604630	10689	48.21	3055	3075	3020	3970	2140	3055	3050.30	0.78	-1315	3145	3100	3065	3020	2985	3082	3002	80	915	500	2190	5	1	15958247	488	-9.98	0.94	12	0.07	-306.00	3251.00	7390	20240325	-58.66	2905	20241209	5.16	4250	-28.12	20250113	2980	2.52	20250212	7390	-58.66	20240325	2905	5.16	20241209	0.74	N	086040	500	79 억	124692	N	N	N	N
71	20250218	110703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	-5	5	-0.16	23629830	7747	34.94	3055	3075	3020	3970	2140	3055	3050.19	0.78	-966	3145	3100	3065	3020	2985	3082	3002	80	915	500	2190	5	1	15958247	487	-9.97	0.94	12	0.05	-306.00	3251.00	7390	20240325	-58.73	2905	20241209	4.99	4250	-28.24	20250113	2980	2.35	20250212	7390	-58.73	20240325	2905	4.99	20241209	0.74	N	086040	500	79 억	124692	N	N	N	N
72	20250218	100703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	15	2	0.49	10862530	3554	16.03	3055	3075	3020	3970	2140	3055	3056.42	0.78	-451	3145	3100	3065	3020	2985	3082	3002	80	915	500	2190	5	1	15958247	490	-10.03	0.94	12	0.02	-306.00	3251.00	7390	20240325	-58.46	2905	20241209	5.68	4250	-27.76	20250113	2980	3.02	20250212	7390	-58.46	20240325	2905	5.68	20241209	0.74	N	086040	500	79 억	124692	N	N	N	N
73	20250218	090705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	20	2	0.65	3875975	1273	5.74	3055	3075	3020	3970	2140	3055	3044.76	0.78	33	3145	3100	3065	3020	2985	3082	3002	80	915	500	2190	5	1	15958247	491	-10.05	0.95	12	0.01	-306.00	3251.00	7390	20240325	-58.39	2905	20241209	5.85	4250	-27.65	20250113	2980	3.19	20250212	7390	-58.39	20240325	2905	5.85	20241209	0.74	N	086040	500	79 억	124692	N	N	N	N
74	20250217	160703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	5	2	0.16	67965805	22171	86.23	3080	3110	3030	3965	2135	3050	3065.53	0.72	9937	3116	3082	3041	3007	2966	3100	3025	80	915	500	2190	5	1	15958247	488	-9.98	0.94	12	0.14	-306.00	3251.00	7390	20240325	-58.66	2905	20241209	5.16	4250	-28.12	20250113	2980	2.52	20250212	7390	-58.66	20240325	2905	5.16	20241209	0.75	N	086040	500	79 억	114755	N	N	N	N
75	20250217	150702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	15	2	0.49	63698460	20778	80.81	3080	3110	3030	3965	2135	3050	3065.67	0.72	10540	3116	3082	3041	3007	2966	3100	3025	80	915	500	2190	5	1	15958247	489	-10.02	0.94	12	0.13	-306.00	3251.00	7390	20240325	-58.53	2905	20241209	5.51	4250	-27.88	20250113	2980	2.85	20250212	7390	-58.53	20240325	2905	5.51	20241209	0.75	N	086040	500	79 억	114755	N	N	N	N
76	20250217	140702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	30	2	0.98	54208670	17693	68.81	3080	3110	3030	3965	2135	3050	3063.85	0.72	9694	3116	3082	3041	3007	2966	3100	3025	80	915	500	2190	5	1	15958247	492	-10.07	0.95	12	0.11	-306.00	3251.00	7390	20240325	-58.32	2905	20241209	6.02	4250	-27.53	20250113	2980	3.36	20250212	7390	-58.32	20240325	2905	6.02	20241209	0.75	N	086040	500	79 억	114755	N	N	N	N
77	20250217	130704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	30	2	0.98	51370555	16771	65.23	3080	3110	3030	3965	2135	3050	3063.06	0.72	9621	3116	3082	3041	3007	2966	3100	3025	80	915	500	2190	5	1	15958247	492	-10.07	0.95	12	0.11	-306.00	3251.00	7390	20240325	-58.32	2905	20241209	6.02	4250	-27.53	20250113	2980	3.36	20250212	7390	-58.32	20240325	2905	6.02	20241209	0.75	N	086040	500	79 억	114755	N	N	N	N
78	20250217	120704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	20	2	0.66	48539515	15848	61.64	3080	3110	3030	3965	2135	3050	3062.82	0.72	9587	3116	3082	3041	3007	2966	3100	3025	80	915	500	2190	5	1	15958247	490	-10.03	0.94	12	0.10	-306.00	3251.00	7390	20240325	-58.46	2905	20241209	5.68	4250	-27.76	20250113	2980	3.02	20250212	7390	-58.46	20240325	2905	5.68	20241209	0.75	N	086040	500	79 억	114755	N	N	N	N
79	20250217	110703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	15	2	0.49	35664165	11648	45.30	3080	3110	3030	3965	2135	3050	3061.83	0.72	5692	3116	3082	3041	3007	2966	3100	3025	80	915	500	2190	5	1	15958247	489	-10.02	0.94	12	0.07	-306.00	3251.00	7390	20240325	-58.53	2905	20241209	5.51	4250	-27.88	20250113	2980	2.85	20250212	7390	-58.53	20240325	2905	5.51	20241209	0.75	N	086040	500	79 억	114755	N	N	N	N
80	20250217	100701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	30	2	0.98	28851500	9428	36.67	3080	3110	3030	3965	2135	3050	3060.19	0.72	4554	3116	3082	3041	3007	2966	3100	3025	80	915	500	2190	5	1	15958247	492	-10.07	0.95	12	0.06	-306.00	3251.00	7390	20240325	-58.32	2905	20241209	6.02	4250	-27.53	20250113	2980	3.36	20250212	7390	-58.32	20240325	2905	6.02	20241209	0.75	N	086040	500	79 억	114755	N	N	N	N
81	20250217	090702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	5	2	0.16	4557785	1502	5.84	3080	3080	3030	3965	2135	3050	3034.48	0.72	505	3116	3082	3041	3007	2966	3100	3025	80	915	500	2190	5	1	15958247	488	-9.98	0.94	12	0.01	-306.00	3251.00	7390	20240325	-58.66	2905	20241209	5.16	4250	-28.12	20250113	2980	2.52	20250212	7390	-58.66	20240325	2905	5.16	20241209	0.75	N	086040	500	79 억	114755	N	N	N	N
82	20250214	160659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	35	2	1.16	78084830	25711	97.92	3015	3075	3000	3915	2115	3015	3037.02	0.68	6174	3091	3052	3021	2982	2951	3072	3002	80	900	500	2170	5	1	15958247	487	-9.97	0.94	12	0.16	-306.00	3251.00	7390	20240325	-58.73	2905	20241209	4.99	4250	-28.24	20250113	2980	2.35	20250212	7390	-58.73	20240325	2905	4.99	20241209	0.77	N	086040	500	79 억	108630	N	N	N	N
83	20250214	150657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	45	2	1.49	70100275	23091	87.94	3015	3075	3000	3915	2115	3015	3035.83	0.68	6287	3091	3052	3021	2982	2951	3072	3002	80	900	500	2170	5	1	15958247	488	-10.00	0.94	12	0.14	-306.00	3251.00	7390	20240325	-58.59	2905	20241209	5.34	4250	-28.00	20250113	2980	2.68	20250212	7390	-58.59	20240325	2905	5.34	20241209	0.77	N	086040	500	79 억	108630	N	N	N	N
84	20250214	140658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	30	2	1.00	61759965	20360	77.54	3015	3075	3000	3915	2115	3015	3033.40	0.68	6358	3091	3052	3021	2982	2951	3072	3002	80	900	500	2170	5	1	15958247	486	-9.95	0.94	12	0.13	-306.00	3251.00	7390	20240325	-58.80	2905	20241209	4.82	4250	-28.35	20250113	2980	2.18	20250212	7390	-58.80	20240325	2905	4.82	20241209	0.77	N	086040	500	79 억	108630	N	N	N	N
85	20250214	130701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	50	2	1.66	54573310	18007	68.58	3015	3075	3000	3915	2115	3015	3030.67	0.68	5537	3091	3052	3021	2982	2951	3072	3002	80	900	500	2170	5	1	15958247	489	-10.02	0.94	12	0.11	-306.00	3251.00	7390	20240325	-58.53	2905	20241209	5.51	4250	-27.88	20250113	2980	2.85	20250212	7390	-58.53	20240325	2905	5.51	20241209	0.77	N	086040	500	79 억	108630	N	N	N	N
86	20250214	120658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	15	2	0.50	40015660	13190	50.23	3015	3075	3000	3915	2115	3015	3033.79	0.68	1227	3091	3052	3021	2982	2951	3072	3002	80	900	500	2170	5	1	15958247	484	-9.90	0.93	12	0.08	-306.00	3251.00	7390	20240325	-59.00	2905	20241209	4.30	4250	-28.71	20250113	2980	1.68	20250212	7390	-59.00	20240325	2905	4.30	20241209	0.77	N	086040	500	79 억	108630	N	N	N	N
87	20250214	110655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	15	2	0.50	34883165	11485	43.74	3015	3075	3000	3915	2115	3015	3037.28	0.68	937	3091	3052	3021	2982	2951	3072	3002	80	900	500	2170	5	1	15958247	484	-9.90	0.93	12	0.07	-306.00	3251.00	7390	20240325	-59.00	2905	20241209	4.30	4250	-28.71	20250113	2980	1.68	20250212	7390	-59.00	20240325	2905	4.30	20241209	0.77	N	086040	500	79 억	108630	N	N	N	N
88	20250214	100657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	40	2	1.33	24580485	8068	30.73	3015	3075	3015	3915	2115	3015	3046.66	0.68	347	3091	3052	3021	2982	2951	3072	3002	80	900	500	2170	5	1	15958247	488	-9.98	0.94	12	0.05	-306.00	3251.00	7390	20240325	-58.66	2905	20241209	5.16	4250	-28.12	20250113	2980	2.52	20250212	7390	-58.66	20240325	2905	5.16	20241209	0.77	N	086040	500	79 억	108630	N	N	N	N
89	20250214	090700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	15	2	0.50	175265	58	0.22	3015	3030	3015	3915	2115	3015	3021.81	0.68	-13	3091	3052	3021	2982	2951	3072	3002	80	900	500	2170	5	1	15958247	484	-9.90	0.93	12	0.00	-306.00	3251.00	7390	20240325	-59.00	2905	20241209	4.30	4250	-28.71	20250113	2980	1.68	20250212	7390	-59.00	20240325	2905	4.30	20241209	0.77	N	086040	500	79 억	108630	N	N	N	N
90	20250213	160653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	-10	5	-0.33	79224900	26202	59.41	3005	3060	2990	3930	2120	3025	3023.62	0.68	-401	3128	3076	3028	2976	2928	3052	2952	80	905	500	2170	5	1	15958247	481	-9.85	0.93	12	0.16	-306.00	3251.00	7390	20240325	-59.20	2905	20241209	3.79	4250	-29.06	20250113	2980	1.17	20250212	7390	-59.20	20240325	2905	3.79	20241209	0.77	N	086040	500	79 억	109135	N	N	N	N
91	20250213	150653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	25	2	0.83	68845265	22768	51.63	3005	3060	2990	3930	2120	3025	3023.77	0.68	-904	3128	3076	3028	2976	2928	3052	2952	80	905	500	2170	5	1	15958247	487	-9.97	0.94	12	0.14	-306.00	3251.00	7390	20240325	-58.73	2905	20241209	4.99	4250	-28.24	20250113	2980	2.35	20250212	7390	-58.73	20240325	2905	4.99	20241209	0.77	N	086040	500	79 억	109135	N	N	N	N
92	20250213	140651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	10	2	0.33	54878630	18188	41.24	3005	3060	2990	3930	2120	3025	3017.30	0.68	-626	3128	3076	3028	2976	2928	3052	2952	80	905	500	2170	5	1	15958247	484	-9.92	0.93	12	0.11	-306.00	3251.00	7390	20240325	-58.93	2905	20241209	4.48	4250	-28.59	20250113	2980	1.85	20250212	7390	-58.93	20240325	2905	4.48	20241209	0.77	N	086040	500	79 억	109135	N	N	N	N
93	20250213	130652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	35	2	1.16	53598630	17767	40.29	3005	3060	2990	3930	2120	3025	3016.75	0.68	-730	3128	3076	3028	2976	2928	3052	2952	80	905	500	2170	5	1	15958247	488	-10.00	0.94	12	0.11	-306.00	3251.00	7390	20240325	-58.59	2905	20241209	5.34	4250	-28.00	20250113	2980	2.68	20250212	7390	-58.59	20240325	2905	5.34	20241209	0.77	N	086040	500	79 억	109135	N	N	N	N
94	20250213	120652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	35	2	1.16	53114760	17608	39.93	3005	3060	2990	3930	2120	3025	3016.51	0.68	-810	3128	3076	3028	2976	2928	3052	2952	80	905	500	2170	5	1	15958247	488	-10.00	0.94	12	0.11	-306.00	3251.00	7390	20240325	-58.59	2905	20241209	5.34	4250	-28.00	20250113	2980	2.68	20250212	7390	-58.59	20240325	2905	5.34	20241209	0.77	N	086040	500	79 억	109135	N	N	N	N
95	20250213	110649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	25	2	0.83	47155445	15654	35.49	3005	3050	2990	3930	2120	3025	3012.36	0.68	-1904	3128	3076	3028	2976	2928	3052	2952	80	905	500	2170	5	1	15958247	487	-9.97	0.94	12	0.10	-306.00	3251.00	7390	20240325	-58.73	2905	20241209	4.99	4250	-28.24	20250113	2980	2.35	20250212	7390	-58.73	20240325	2905	4.99	20241209	0.77	N	086040	500	79 억	109135	N	N	N	N
96	20250213	100653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	10	2	0.33	36559195	12164	27.58	3005	3035	2990	3930	2120	3025	3005.52	0.68	-3583	3128	3076	3028	2976	2928	3052	2952	80	905	500	2170	5	1	15958247	484	-9.92	0.93	12	0.08	-306.00	3251.00	7390	20240325	-58.93	2905	20241209	4.48	4250	-28.59	20250113	2980	1.85	20250212	7390	-58.93	20240325	2905	4.48	20241209	0.77	N	086040	500	79 억	109135	N	N	N	N
97	20250213	090648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3005	-20	5	-0.66	1754920	584	1.32	3005	3005	3005	3930	2120	3025	3005.00	0.68	-42	3128	3076	3028	2976	2928	3052	2952	80	905	500	2170	5	1	15958247	480	-9.82	0.92	12	0.00	-306.00	3251.00	7390	20240325	-59.34	2905	20241209	3.44	4250	-29.29	20250113	2980	0.84	20250212	7390	-59.34	20240325	2905	3.44	20241209	0.77	N	086040	500	79 억	109135	N	N	N	N
98	20250212	160647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	-40	5	-1.31	131507515	43707	220.87	3070	3080	2980	3980	2150	3065	3008.84	0.73	-7485	3125	3095	3060	3030	2995	3110	3045	80	915	500	2200	5	1	15958247	483	-9.89	0.93	12	0.27	-306.00	3251.00	7390	20240325	-59.07	2905	20241209	4.13	4250	-28.82	20250113	2980	1.51	20250212	7390	-59.07	20240325	2905	4.13	20241209	0.76	N	086040	500	79 억	116619	N	N	N	N
99	20250212	150647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3000	-65	5	-2.12	121911865	40515	204.73	3070	3080	2980	3980	2150	3065	3009.06	0.73	-6485	3125	3095	3060	3030	2995	3110	3045	80	915	500	2200	5	1	15958247	479	-9.80	0.92	12	0.25	-306.00	3251.00	7390	20240325	-59.40	2905	20241209	3.27	4250	-29.41	20250113	2980	0.67	20250212	7390	-59.40	20240325	2905	3.27	20241209	0.76	N	086040	500	79 억	116619	N	N	N	N
100	20250212	140648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	-50	5	-1.63	107768590	35801	180.91	3070	3080	2980	3980	2150	3065	3010.21	0.73	-4833	3125	3095	3060	3030	2995	3110	3045	80	915	500	2200	5	1	15958247	481	-9.85	0.93	12	0.22	-306.00	3251.00	7390	20240325	-59.20	2905	20241209	3.79	4250	-29.06	20250113	2980	1.17	20250212	7390	-59.20	20240325	2905	3.79	20241209	0.76	N	086040	500	79 억	116619	N	N	N	N
101	20250212	130650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	-30	5	-0.98	70508020	23407	118.28	3070	3080	2980	3980	2150	3065	3012.26	0.73	-5089	3125	3095	3060	3030	2995	3110	3045	80	915	500	2200	5	1	15958247	484	-9.92	0.93	12	0.15	-306.00	3251.00	7390	20240325	-58.93	2905	20241209	4.48	4250	-28.59	20250113	2980	1.85	20250212	7390	-58.93	20240325	2905	4.48	20241209	0.76	N	086040	500	79 억	116619	N	N	N	N
102	20250212	120647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	-40	5	-1.31	60056430	19943	100.78	3070	3080	2980	3980	2150	3065	3011.40	0.73	-4197	3125	3095	3060	3030	2995	3110	3045	80	915	500	2200	5	1	15958247	483	-9.89	0.93	12	0.12	-306.00	3251.00	7390	20240325	-59.07	2905	20241209	4.13	4250	-28.82	20250113	2980	1.51	20250212	7390	-59.07	20240325	2905	4.13	20241209	0.76	N	086040	500	79 억	116619	N	N	N	N
103	20250212	110646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	-40	5	-1.31	54939545	18248	92.21	3070	3080	2980	3980	2150	3065	3010.72	0.73	-3865	3125	3095	3060	3030	2995	3110	3045	80	915	500	2200	5	1	15958247	483	-9.89	0.93	12	0.11	-306.00	3251.00	7390	20240325	-59.07	2905	20241209	4.13	4250	-28.82	20250113	2980	1.51	20250212	7390	-59.07	20240325	2905	4.13	20241209	0.76	N	086040	500	79 억	116619	N	N	N	N
104	20250212	100646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	-50	5	-1.63	36052660	11970	60.49	3070	3080	2980	3980	2150	3065	3011.92	0.73	-2025	3125	3095	3060	3030	2995	3110	3045	80	915	500	2200	5	1	15958247	481	-9.85	0.93	12	0.08	-306.00	3251.00	7390	20240325	-59.20	2905	20241209	3.79	4250	-29.06	20250113	2980	1.17	20250212	7390	-59.20	20240325	2905	3.79	20241209	0.76	N	086040	500	79 억	116619	N	N	N	N
105	20250212	090650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3040	-25	5	-0.82	2582930	845	4.27	3070	3080	3040	3980	2150	3065	3056.72	0.73	-266	3125	3095	3060	3030	2995	3110	3045	80	915	500	2200	5	1	15958247	485	-9.93	0.94	12	0.01	-306.00	3251.00	7390	20240325	-58.86	2905	20241209	4.65	4250	-28.47	20250113	3020	0.66	20250210	7390	-58.86	20240325	2905	4.65	20241209	0.76	N	086040	500	79 억	116619	N	N	N	N
106	20250211	160649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	-10	5	-0.33	60125305	19653	72.56	3025	3090	3025	3995	2155	3075	3059.34	0.74	-1329	3138	3106	3063	3031	2988	3122	3047	80	920	500	2210	5	1	15958247	489	-10.02	0.94	12	0.12	-306.00	3251.00	7390	20240325	-58.53	2905	20241209	5.51	4250	-27.88	20250113	3020	1.49	20250210	7390	-58.53	20240325	2905	5.51	20241209	0.75	N	086040	500	79 억	117948	N	N	N	N
107	20250211	150648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	-25	5	-0.81	57851295	18910	69.82	3025	3090	3025	3995	2155	3075	3059.30	0.74	-1277	3138	3106	3063	3031	2988	3122	3047	80	920	500	2210	5	1	15958247	487	-9.97	0.94	12	0.12	-306.00	3251.00	7390	20240325	-58.73	2905	20241209	4.99	4250	-28.24	20250113	3020	0.99	20250210	7390	-58.73	20240325	2905	4.99	20241209	0.75	N	086040	500	79 억	117948	N	N	N	N
108	20250211	140649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	-25	5	-0.81	56479380	18461	68.16	3025	3090	3025	3995	2155	3075	3059.39	0.74	-1156	3138	3106	3063	3031	2988	3122	3047	80	920	500	2210	5	1	15958247	487	-9.97	0.94	12	0.12	-306.00	3251.00	7390	20240325	-58.73	2905	20241209	4.99	4250	-28.24	20250113	3020	0.99	20250210	7390	-58.73	20240325	2905	4.99	20241209	0.75	N	086040	500	79 억	117948	N	N	N	N
109	20250211	130648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	0	3	0.00	43804665	14315	52.85	3025	3090	3025	3995	2155	3075	3060.05	0.74	-512	3138	3106	3063	3031	2988	3122	3047	80	920	500	2210	5	1	15958247	491	-10.05	0.95	12	0.09	-306.00	3251.00	7390	20240325	-58.39	2905	20241209	5.85	4250	-27.65	20250113	3020	1.82	20250210	7390	-58.39	20240325	2905	5.85	20241209	0.75	N	086040	500	79 억	117948	N	N	N	N
110	20250211	120647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	5	2	0.16	37128055	12131	44.79	3025	3090	3025	3995	2155	3075	3060.59	0.74	-1339	3138	3106	3063	3031	2988	3122	3047	80	920	500	2210	5	1	15958247	492	-10.07	0.95	12	0.08	-306.00	3251.00	7390	20240325	-58.32	2905	20241209	6.02	4250	-27.53	20250113	3020	1.99	20250210	7390	-58.32	20240325	2905	6.02	20241209	0.75	N	086040	500	79 억	117948	N	N	N	N
111	20250211	110648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	5	2	0.16	36194665	11827	43.67	3025	3090	3025	3995	2155	3075	3060.34	0.74	-1284	3138	3106	3063	3031	2988	3122	3047	80	920	500	2210	5	1	15958247	492	-10.07	0.95	12	0.07	-306.00	3251.00	7390	20240325	-58.32	2905	20241209	6.02	4250	-27.53	20250113	3020	1.99	20250210	7390	-58.32	20240325	2905	6.02	20241209	0.75	N	086040	500	79 억	117948	N	N	N	N
112	20250211	100649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	10	2	0.33	22506715	7364	27.19	3025	3090	3025	3995	2155	3075	3056.32	0.74	-677	3138	3106	3063	3031	2988	3122	3047	80	920	500	2210	5	1	15958247	492	-10.08	0.95	12	0.05	-306.00	3251.00	7390	20240325	-58.25	2905	20241209	6.20	4250	-27.41	20250113	3020	2.15	20250210	7390	-58.25	20240325	2905	6.20	20241209	0.75	N	086040	500	79 억	117948	N	N	N	N
113	20250211	090650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	-15	5	-0.49	5626090	1857	6.86	3025	3060	3025	3995	2155	3075	3029.67	0.74	373	3138	3106	3063	3031	2988	3122	3047	80	920	500	2210	5	1	15958247	488	-10.00	0.94	12	0.01	-306.00	3251.00	7390	20240325	-58.59	2905	20241209	5.34	4250	-28.00	20250113	3020	1.32	20250210	7390	-58.59	20240325	2905	5.34	20241209	0.75	N	086040	500	79 억	117948	N	N	N	N
114	20250210	160644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	15	2	0.49	82647655	27063	70.63	3030	3095	3020	3975	2145	3060	3053.88	0.72	3729	3230	3145	3095	3010	2960	3120	2985	80	915	500	2200	5	1	15958247	491	-10.05	0.95	12	0.17	-306.00	3251.00	7390	20240325	-58.39	2905	20241209	5.85	4250	-27.65	20250113	3020	1.82	20250210	7390	-58.39	20240325	2905	5.85	20241209	0.75	N	086040	500	79 억	114219	N	N	N	N
115	20250210	150644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	15	2	0.49	79870840	26159	68.27	3030	3095	3020	3975	2145	3060	3053.28	0.72	3409	3230	3145	3095	3010	2960	3120	2985	80	915	500	2200	5	1	15958247	491	-10.05	0.95	12	0.16	-306.00	3251.00	7390	20240325	-58.39	2905	20241209	5.85	4250	-27.65	20250113	3020	1.82	20250210	7390	-58.39	20240325	2905	5.85	20241209	0.75	N	086040	500	79 억	114219	N	N	N	N
116	20250210	140643	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	10	2	0.33	72522305	23766	62.03	3030	3095	3020	3975	2145	3060	3051.51	0.72	3422	3230	3145	3095	3010	2960	3120	2985	80	915	500	2200	5	1	15958247	490	-10.03	0.94	12	0.15	-306.00	3251.00	7390	20240325	-58.46	2905	20241209	5.68	4250	-27.76	20250113	3020	1.66	20250210	7390	-58.46	20240325	2905	5.68	20241209	0.75	N	086040	500	79 억	114219	N	N	N	N
117	20250210	130645	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	0	3	0.00	69325800	22723	59.30	3030	3095	3020	3975	2145	3060	3050.91	0.72	3403	3230	3145	3095	3010	2960	3120	2985	80	915	500	2200	5	1	15958247	488	-10.00	0.94	12	0.14	-306.00	3251.00	7390	20240325	-58.59	2905	20241209	5.34	4250	-28.00	20250113	3020	1.32	20250210	7390	-58.59	20240325	2905	5.34	20241209	0.75	N	086040	500	79 억	114219	N	N	N	N
118	20250210	120642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	-15	5	-0.49	58477155	19185	50.07	3030	3095	3020	3975	2145	3060	3048.07	0.72	1563	3230	3145	3095	3010	2960	3120	2985	80	915	500	2200	5	1	15958247	486	-9.95	0.94	12	0.12	-306.00	3251.00	7390	20240325	-58.80	2905	20241209	4.82	4250	-28.35	20250113	3020	0.83	20250210	7390	-58.80	20240325	2905	4.82	20241209	0.75	N	086040	500	79 억	114219	N	N	N	N
119	20250210	110640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	-15	5	-0.49	52850355	17342	45.26	3030	3095	3020	3975	2145	3060	3047.54	0.72	943	3230	3145	3095	3010	2960	3120	2985	80	915	500	2200	5	1	15958247	486	-9.95	0.94	12	0.11	-306.00	3251.00	7390	20240325	-58.80	2905	20241209	4.82	4250	-28.35	20250113	3020	0.83	20250210	7390	-58.80	20240325	2905	4.82	20241209	0.75	N	086040	500	79 억	114219	N	N	N	N
120	20250210	100640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	10	2	0.33	41657520	13676	35.69	3030	3095	3020	3975	2145	3060	3046.03	0.72	-2057	3230	3145	3095	3010	2960	3120	2985	80	915	500	2200	5	1	15958247	490	-10.03	0.94	12	0.09	-306.00	3251.00	7390	20240325	-58.46	2905	20241209	5.68	4250	-27.76	20250113	3020	1.66	20250210	7390	-58.46	20240325	2905	5.68	20241209	0.75	N	086040	500	79 억	114219	N	N	N	N
121	20250210	090637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	-30	5	-0.98	6000275	1979	5.16	3030	3055	3030	3975	2145	3060	3031.97	0.72	-1275	3230	3145	3095	3010	2960	3120	2985	80	915	500	2200	5	1	15958247	484	-9.90	0.93	12	0.01	-306.00	3251.00	7390	20240325	-59.00	2905	20241209	4.30	4250	-28.71	20250113	3030	0.00	20250210	7390	-59.00	20240325	2905	4.30	20241209	0.75	N	086040	500	79 억	114219	N	N	N	N
122	20250207	160633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	-55	5	-1.77	117419135	38186	132.43	3180	3180	3045	4045	2185	3115	3074.93	0.74	-4267	3268	3191	3153	3076	3038	3172	3057	80	930	500	2240	5	1	15958247	488	-10.00	0.94	12	0.24	-306.00	3251.00	7390	20240325	-58.59	2905	20241209	5.34	4250	-28.00	20250113	3045	0.49	20250207	7390	-58.59	20240325	2905	5.34	20241209	0.76	N	086040	500	79 억	118487	N	N	N	N
123	20250207	150635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	-50	5	-1.61	99567930	32348	112.18	3180	3180	3045	4045	2185	3115	3078.02	0.74	-4265	3268	3191	3153	3076	3038	3172	3057	80	930	500	2240	5	1	15958247	489	-10.02	0.94	12	0.20	-306.00	3251.00	7390	20240325	-58.53	2905	20241209	5.51	4250	-27.88	20250113	3045	0.66	20250207	7390	-58.53	20240325	2905	5.51	20241209	0.76	N	086040	500	79 억	118487	N	N	N	N
124	20250207	140634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	-55	5	-1.77	83556525	27122	94.06	3180	3180	3045	4045	2185	3115	3080.77	0.74	-4067	3268	3191	3153	3076	3038	3172	3057	80	930	500	2240	5	1	15958247	488	-10.00	0.94	12	0.17	-306.00	3251.00	7390	20240325	-58.59	2905	20241209	5.34	4250	-28.00	20250113	3045	0.49	20250207	7390	-58.59	20240325	2905	5.34	20241209	0.76	N	086040	500	79 억	118487	N	N	N	N
125	20250207	130633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	-50	5	-1.61	66972150	21691	75.22	3180	3180	3050	4045	2185	3115	3087.55	0.74	-3925	3268	3191	3153	3076	3038	3172	3057	80	930	500	2240	5	1	15958247	489	-10.02	0.94	12	0.14	-306.00	3251.00	7390	20240325	-58.53	2905	20241209	5.51	4250	-27.88	20250113	3050	0.49	20250207	7390	-58.53	20240325	2905	5.51	20241209	0.76	N	086040	500	79 억	118487	N	N	N	N
126	20250207	120633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	-15	5	-0.48	57593485	18637	64.63	3180	3180	3050	4045	2185	3115	3090.28	0.74	-3113	3268	3191	3153	3076	3038	3172	3057	80	930	500	2240	5	1	15958247	495	-10.13	0.95	12	0.12	-306.00	3251.00	7390	20240325	-58.05	2905	20241209	6.71	4250	-27.06	20250113	3050	1.64	20250207	7390	-58.05	20240325	2905	6.71	20241209	0.76	N	086040	500	79 억	118487	N	N	N	N
127	20250207	110631	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3115	0	3	0.00	56471165	18274	63.37	3180	3180	3050	4045	2185	3115	3090.25	0.74	-3006	3268	3191	3153	3076	3038	3172	3057	80	930	500	2240	5	1	15958247	497	-10.18	0.96	12	0.11	-306.00	3251.00	7390	20240325	-57.85	2905	20241209	7.23	4250	-26.71	20250113	3050	2.13	20250207	7390	-57.85	20240325	2905	7.23	20241209	0.76	N	086040	500	79 억	118487	N	N	N	N
128	20250207	100632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3115	0	3	0.00	21382920	6879	23.86	3180	3180	3085	4045	2185	3115	3108.43	0.74	-2169	3268	3191	3153	3076	3038	3172	3057	80	930	500	2240	5	1	15958247	497	-10.18	0.96	12	0.04	-306.00	3251.00	7390	20240325	-57.85	2905	20241209	7.23	4250	-26.71	20250113	3070	1.47	20250203	7390	-57.85	20240325	2905	7.23	20241209	0.76	N	086040	500	79 억	118487	N	N	N	N
129	20250207	090636	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3115	0	3	0.00	4645560	1486	5.15	3180	3180	3110	4045	2185	3115	3126.22	0.74	206	3268	3191	3153	3076	3038	3172	3057	80	930	500	2240	5	1	15958247	497	-10.18	0.96	12	0.01	-306.00	3251.00	7390	20240325	-57.85	2905	20241209	7.23	4250	-26.71	20250113	3070	1.47	20250203	7390	-57.85	20240325	2905	7.23	20241209	0.76	N	086040	500	79 억	118487	N	N	N	N
130	20250206	160617	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3115	-60	5	-1.89	90747455	28731	58.63	3195	3230	3115	4125	2225	3175	3158.52	0.73	2404	3391	3282	3201	3092	3011	3337	3147	80	950	500	2280	5	1	15958247	497	-10.18	0.96	12	0.18	-306.00	3251.00	7390	20240325	-57.85	2905	20241209	7.23	4250	-26.71	20250113	3070	1.47	20250203	7390	-57.85	20240325	2905	7.23	20241209	0.76	N	086040	500	79 억	116082	N	N	N	N
131	20250206	150620	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	-35	5	-1.10	70968450	22402	45.71	3195	3230	3135	4125	2225	3175	3167.95	0.73	4365	3391	3282	3201	3092	3011	3337	3147	80	950	500	2280	5	1	15958247	501	-10.26	0.97	12	0.14	-306.00	3251.00	7390	20240325	-57.51	2905	20241209	8.09	4250	-26.12	20250113	3070	2.28	20250203	7390	-57.51	20240325	2905	8.09	20241209	0.76	N	086040	500	79 억	116082	N	N	N	N
132	20250206	140621	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	-5	5	-0.16	47869595	15061	30.73	3195	3230	3150	4125	2225	3175	3178.38	0.73	902	3391	3282	3201	3092	3011	3337	3147	80	950	500	2280	5	1	15958247	506	-10.36	0.98	12	0.09	-306.00	3251.00	7390	20240325	-57.10	2905	20241209	9.12	4250	-25.41	20250113	3070	3.26	20250203	7390	-57.10	20240325	2905	9.12	20241209	0.76	N	086040	500	79 억	116082	N	N	N	N
133	20250206	130619	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3185	10	2	0.31	27317425	8568	17.48	3195	3230	3170	4125	2225	3175	3188.31	0.73	905	3391	3282	3201	3092	3011	3337	3147	80	950	500	2280	5	1	15958247	508	-10.41	0.98	12	0.05	-306.00	3251.00	7390	20240325	-56.90	2905	20241209	9.64	4250	-25.06	20250113	3070	3.75	20250203	7390	-56.90	20240325	2905	9.64	20241209	0.76	N	086040	500	79 억	116082	N	N	N	N
134	20250206	120616	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3190	15	2	0.47	25998250	8154	16.64	3195	3230	3170	4125	2225	3175	3188.40	0.73	914	3391	3282	3201	3092	3011	3337	3147	80	950	500	2280	5	1	15958247	509	-10.42	0.98	12	0.05	-306.00	3251.00	7390	20240325	-56.83	2905	20241209	9.81	4250	-24.94	20250113	3070	3.91	20250203	7390	-56.83	20240325	2905	9.81	20241209	0.76	N	086040	500	79 억	116082	N	N	N	N
135	20250206	110612	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3190	15	2	0.47	22371095	7015	14.31	3195	3230	3170	4125	2225	3175	3189.04	0.73	900	3391	3282	3201	3092	3011	3337	3147	80	950	500	2280	5	1	15958247	509	-10.42	0.98	12	0.04	-306.00	3251.00	7390	20240325	-56.83	2905	20241209	9.81	4250	-24.94	20250113	3070	3.91	20250203	7390	-56.83	20240325	2905	9.81	20241209	0.76	N	086040	500	79 억	116082	N	N	N	N
136	20250206	100613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3175	0	3	0.00	18897760	5923	12.09	3195	3230	3175	4125	2225	3175	3190.57	0.73	975	3391	3282	3201	3092	3011	3337	3147	80	950	500	2280	5	1	15958247	507	-10.38	0.98	12	0.04	-306.00	3251.00	7390	20240325	-57.04	2905	20241209	9.29	4250	-25.29	20250113	3070	3.42	20250203	7390	-57.04	20240325	2905	9.29	20241209	0.76	N	086040	500	79 억	116082	N	N	N	N
137	20250206	090621	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3195	20	2	0.63	41535	13	0.03	3195	3195	3195	4125	2225	3175	3195.00	0.73	0	3391	3282	3201	3092	3011	3337	3147	80	950	500	2280	5	1	15958247	510	-10.44	0.98	12	0.00	-306.00	3251.00	7390	20240325	-56.77	2905	20241209	9.98	4250	-24.82	20250113	3070	4.07	20250203	7390	-56.77	20240325	2905	9.98	20241209	0.76	N	086040	500	79 억	116082	N	N	N	N
138	20250205	160610	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3175	30	2	0.95	156147615	48369	116.66	3165	3310	3120	4085	2205	3145	3228.30	0.77	-7254	3288	3216	3158	3086	3028	3210	3080	80	940	500	2260	5	1	15958247	507	-10.38	0.98	12	0.30	-306.00	3251.00	7390	20240325	-57.04	2905	20241209	9.29	4250	-25.29	20250113	3070	3.42	20250203	7390	-57.04	20240325	2905	9.29	20241209	0.76	N	086040	500	79 억	123336	N	N	N	N
139	20250205	150614	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	0	3	0.00	150603255	46624	112.45	3165	3310	3120	4085	2205	3145	3230.17	0.77	-6110	3288	3216	3158	3086	3028	3210	3080	80	940	500	2260	5	1	15958247	502	-10.28	0.97	12	0.29	-306.00	3251.00	7390	20240325	-57.44	2905	20241209	8.26	4250	-26.00	20250113	3070	2.44	20250203	7390	-57.44	20240325	2905	8.26	20241209	0.76	N	086040	500	79 억	123336	N	N	N	N
140	20250205	140614	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3240	95	2	3.02	121914355	37593	90.67	3165	3310	3120	4085	2205	3145	3243.01	0.77	-8005	3288	3216	3158	3086	3028	3210	3080	80	940	500	2260	5	1	15958247	517	-10.59	1.00	12	0.24	-306.00	3251.00	7390	20240325	-56.16	2905	20241209	11.53	4250	-23.76	20250113	3070	5.54	20250203	7390	-56.16	20240325	2905	11.53	20241209	0.76	N	086040	500	79 억	123336	N	N	N	N
141	20250205	130612	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3260	115	2	3.66	117172540	36129	87.14	3165	3310	3120	4085	2205	3145	3243.17	0.77	-8356	3288	3216	3158	3086	3028	3210	3080	80	940	500	2260	5	1	15958247	520	-10.65	1.00	12	0.23	-306.00	3251.00	7390	20240325	-55.89	2905	20241209	12.22	4250	-23.29	20250113	3070	6.19	20250203	7390	-55.89	20240325	2905	12.22	20241209	0.76	N	086040	500	79 억	123336	N	N	N	N
142	20250205	120613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3275	130	2	4.13	99812925	30801	74.29	3165	3310	3120	4085	2205	3145	3240.57	0.77	-6543	3288	3216	3158	3086	3028	3210	3080	80	940	500	2260	5	1	15958247	523	-10.70	1.01	12	0.19	-306.00	3251.00	7390	20240325	-55.68	2905	20241209	12.74	4250	-22.94	20250113	3070	6.68	20250203	7390	-55.68	20240325	2905	12.74	20241209	0.76	N	086040	500	79 억	123336	N	N	N	N
143	20250205	110613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3185	40	2	1.27	11665055	3674	8.86	3165	3210	3120	4085	2205	3145	3175.03	0.77	-89	3288	3216	3158	3086	3028	3210	3080	80	940	500	2260	5	1	15958247	508	-10.41	0.98	12	0.02	-306.00	3251.00	7390	20240325	-56.90	2905	20241209	9.64	4250	-25.06	20250113	3070	3.75	20250203	7390	-56.90	20240325	2905	9.64	20241209	0.76	N	086040	500	79 억	123336	N	N	N	N
144	20250205	100618	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3190	45	2	1.43	6363375	2015	4.86	3165	3210	3120	4085	2205	3145	3158.00	0.77	-8	3288	3216	3158	3086	3028	3210	3080	80	940	500	2260	5	1	15958247	509	-10.42	0.98	12	0.01	-306.00	3251.00	7390	20240325	-56.83	2905	20241209	9.81	4250	-24.94	20250113	3070	3.91	20250203	7390	-56.83	20240325	2905	9.81	20241209	0.76	N	086040	500	79 억	123336	N	N	N	N
145	20250205	090622	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3165	20	2	0.64	53810	17	0.04	3165	3170	3165	4085	2205	3145	3165.29	0.77	0	3288	3216	3158	3086	3028	3210	3080	80	940	500	2260	5	1	15958247	505	-10.34	0.97	12	0.00	-306.00	3251.00	7390	20240325	-57.17	2905	20241209	8.95	4250	-25.53	20250113	3070	3.09	20250203	7390	-57.17	20240325	2905	8.95	20241209	0.76	N	086040	500	79 억	123336	N	N	N	N
146	20250204	160602	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	0	3	0.00	129800845	41450	99.46	3145	3230	3100	4085	2205	3145	3131.50	0.65	18691	3361	3252	3161	3052	2961	3207	3007	80	940	500	2260	5	1	15958247	502	-10.28	0.97	12	0.26	-306.00	3251.00	7390	20240325	-57.44	2905	20241209	8.26	4250	-26.00	20250113	3070	2.44	20250203	7390	-57.44	20240325	2905	8.26	20241209	0.77	N	086040	500	79 억	104505	N	N	N	N
147	20250204	150608	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3180	35	2	1.11	126597185	40433	97.02	3145	3230	3100	4085	2205	3145	3131.04	0.65	19015	3361	3252	3161	3052	2961	3207	3007	80	940	500	2260	5	1	15958247	507	-10.39	0.98	12	0.25	-306.00	3251.00	7390	20240325	-56.97	2905	20241209	9.47	4250	-25.18	20250113	3070	3.58	20250203	7390	-56.97	20240325	2905	9.47	20241209	0.77	N	086040	500	79 억	104505	N	N	N	N
148	20250204	140606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3190	45	2	1.43	118523680	37893	90.93	3145	3230	3100	4085	2205	3145	3127.85	0.65	19785	3361	3252	3161	3052	2961	3207	3007	80	940	500	2260	5	1	15958247	509	-10.42	0.98	12	0.24	-306.00	3251.00	7390	20240325	-56.83	2905	20241209	9.81	4250	-24.94	20250113	3070	3.91	20250203	7390	-56.83	20240325	2905	9.81	20241209	0.77	N	086040	500	79 억	104505	N	N	N	N
149	20250204	130607	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	55	2	1.75	113840165	36421	87.39	3145	3230	3100	4085	2205	3145	3125.67	0.65	19807	3361	3252	3161	3052	2961	3207	3007	80	940	500	2260	5	1	15958247	511	-10.46	0.98	12	0.23	-306.00	3251.00	7390	20240325	-56.70	2905	20241209	10.15	4250	-24.71	20250113	3070	4.23	20250203	7390	-56.70	20240325	2905	10.15	20241209	0.77	N	086040	500	79 억	104505	N	N	N	N
150	20250204	120612	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	25	2	0.79	112000670	35843	86.01	3145	3230	3100	4085	2205	3145	3124.76	0.65	19826	3361	3252	3161	3052	2961	3207	3007	80	940	500	2260	5	1	15958247	506	-10.36	0.98	12	0.22	-306.00	3251.00	7390	20240325	-57.10	2905	20241209	9.12	4250	-25.41	20250113	3070	3.26	20250203	7390	-57.10	20240325	2905	9.12	20241209	0.77	N	086040	500	79 억	104505	N	N	N	N
151	20250204	110600	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3210	65	2	2.07	107875710	34537	82.87	3145	3230	3100	4085	2205	3145	3123.48	0.65	19754	3361	3252	3161	3052	2961	3207	3007	80	940	500	2260	5	1	15958247	512	-10.49	0.99	12	0.22	-306.00	3251.00	7390	20240325	-56.56	2905	20241209	10.50	4250	-24.47	20250113	3070	4.56	20250203	7390	-56.56	20240325	2905	10.50	20241209	0.77	N	086040	500	79 억	104505	N	N	N	N
152	20250204	100605	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3210	65	2	2.07	101878960	32673	78.40	3145	3220	3100	4085	2205	3145	3118.14	0.65	20348	3361	3252	3161	3052	2961	3207	3007	80	940	500	2260	5	1	15958247	512	-10.49	0.99	12	0.20	-306.00	3251.00	7390	20240325	-56.56	2905	20241209	10.50	4250	-24.47	20250113	3070	4.56	20250203	7390	-56.56	20240325	2905	10.50	20241209	0.77	N	086040	500	79 억	104505	N	N	N	N
153	20250204	090605	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	0	3	0.00	2286895	732	1.76	3145	3155	3120	4085	2205	3145	3124.17	0.65	-553	3361	3252	3161	3052	2961	3207	3007	80	940	500	2260	5	1	15958247	502	-10.28	0.97	12	0.00	-306.00	3251.00	7390	20240325	-57.44	2905	20241209	8.26	4250	-26.00	20250113	3070	2.44	20250203	7390	-57.44	20240325	2905	8.26	20241209	0.77	N	086040	500	79 억	104505	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History