KissMeData/037440/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5440	-200	5	-3.55	1051888960	189279	139.43	5550	5720	5410	7330	3950	5640	5557.37	2.43	30072	5940	5790	5700	5550	5460	5745	5505	70	1690	500	3940	10	1	13922475	757	12.25	0.95	12	1.36	444.00	5724.00	7440	20240725	-26.88	4250	20241209	28.00	6040	-9.93	20250219	4890	11.25	20250102	7440	-26.88	20240725	4250	28.00	20241209	5.89	N	037440	500	69 억	337702	N	N	N	N
3	20250228	150500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5480	-160	5	-2.84	1010395960	181692	133.85	5550	5720	5410	7330	3950	5640	5561.04	2.43	29973	5940	5790	5700	5550	5460	5745	5505	70	1690	500	3940	10	1	13922475	763	12.34	0.96	12	1.31	444.00	5724.00	7440	20240725	-26.34	4250	20241209	28.94	6040	-9.27	20250219	4890	12.07	20250102	7440	-26.34	20240725	4250	28.94	20241209	5.89	N	037440	500	69 억	337702	N	N	N	N
4	20250228	140501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5500	-140	5	-2.48	880892740	158027	116.41	5550	5720	5470	7330	3950	5640	5574.32	2.43	25675	5940	5790	5700	5550	5460	5745	5505	70	1690	500	3940	10	1	13922475	766	12.39	0.96	12	1.14	444.00	5724.00	7440	20240725	-26.08	4250	20241209	29.41	6040	-8.94	20250219	4890	12.47	20250102	7440	-26.08	20240725	4250	29.41	20241209	5.89	N	037440	500	69 억	337702	N	N	N	N
5	20250228	130500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5490	-150	5	-2.66	733099670	131153	96.62	5550	5720	5470	7330	3950	5640	5589.65	2.43	11077	5940	5790	5700	5550	5460	5745	5505	70	1690	500	3940	10	1	13922475	764	12.36	0.96	12	0.94	444.00	5724.00	7440	20240725	-26.21	4250	20241209	29.18	6040	-9.11	20250219	4890	12.27	20250102	7440	-26.21	20240725	4250	29.18	20241209	5.89	N	037440	500	69 억	337702	N	N	N	N
6	20250228	120457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5570	-70	5	-1.24	518877120	92345	68.03	5550	5720	5530	7330	3950	5640	5618.90	2.43	7265	5940	5790	5700	5550	5460	5745	5505	70	1690	500	3940	10	1	13922475	775	12.55	0.97	12	0.66	444.00	5724.00	7440	20240725	-25.13	4250	20241209	31.06	6040	-7.78	20250219	4890	13.91	20250102	7440	-25.13	20240725	4250	31.06	20241209	5.89	N	037440	500	69 억	337702	N	N	N	N
7	20250228	110457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5660	20	2	0.35	463244780	82385	60.69	5550	5720	5530	7330	3950	5640	5622.93	2.43	5124	5940	5790	5700	5550	5460	5745	5505	70	1690	500	3940	10	1	13922475	788	12.75	0.99	12	0.59	444.00	5724.00	7440	20240725	-23.92	4250	20241209	33.18	6040	-6.29	20250219	4890	15.75	20250102	7440	-23.92	20240725	4250	33.18	20241209	5.89	N	037440	500	69 억	337702	N	N	N	N
8	20250228	100457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5640	0	3	0.00	326903110	58043	42.76	5550	5720	5530	7330	3950	5640	5632.09	2.43	6070	5940	5790	5700	5550	5460	5745	5505	70	1690	500	3940	10	1	13922475	785	12.70	0.99	12	0.42	444.00	5724.00	7440	20240725	-24.19	4250	20241209	32.71	6040	-6.62	20250219	4890	15.34	20250102	7440	-24.19	20240725	4250	32.71	20241209	5.89	N	037440	500	69 억	337702	N	N	N	N
9	20250228	090459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5570	-70	5	-1.24	51262580	9222	6.79	5550	5600	5530	7330	3950	5640	5558.73	2.43	1701	5940	5790	5700	5550	5460	5745	5505	70	1690	500	3940	10	1	13922475	775	12.55	0.97	12	0.07	444.00	5724.00	7440	20240725	-25.13	4250	20241209	31.06	6040	-7.78	20250219	4890	13.91	20250102	7440	-25.13	20240725	4250	31.06	20241209	5.89	N	037440	500	69 억	337702	N	N	N	N
10	20250227	160456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5640	-130	5	-2.25	775638000	135127	63.03	5770	5850	5610	7500	4040	5770	5740.07	2.26	-6718	5970	5870	5820	5720	5670	5845	5695	70	1730	500	4030	10	1	13922475	785	12.70	0.99	12	0.97	444.00	5724.00	7470	20240216	-24.50	4250	20241209	32.71	6040	-6.62	20250219	4890	15.34	20250102	7440	-24.19	20240725	4250	32.71	20241209	5.99	N	037440	500	69 억	314421	N	N	N	N
11	20250227	150453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5640	-130	5	-2.25	752311200	130985	61.10	5770	5850	5620	7500	4040	5770	5743.49	2.26	-6318	5970	5870	5820	5720	5670	5845	5695	70	1730	500	4030	10	1	13922475	785	12.70	0.99	12	0.94	444.00	5724.00	7470	20240216	-24.50	4250	20241209	32.71	6040	-6.62	20250219	4890	15.34	20250102	7440	-24.19	20240725	4250	32.71	20241209	5.99	N	037440	500	69 억	314421	N	N	N	N
12	20250227	140455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5710	-60	5	-1.04	692687300	120426	56.17	5770	5850	5650	7500	4040	5770	5751.97	2.26	-6900	5970	5870	5820	5720	5670	5845	5695	70	1730	500	4030	10	1	13922475	795	12.86	1.00	12	0.86	444.00	5724.00	7470	20240216	-23.56	4250	20241209	34.35	6040	-5.46	20250219	4890	16.77	20250102	7440	-23.25	20240725	4250	34.35	20241209	5.99	N	037440	500	69 억	314421	N	N	N	N
13	20250227	130454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5720	-50	5	-0.87	508760940	88111	41.10	5770	5850	5700	7500	4040	5770	5774.09	2.26	-8909	5970	5870	5820	5720	5670	5845	5695	70	1730	500	4030	10	1	13922475	796	12.88	1.00	12	0.63	444.00	5724.00	7470	20240216	-23.43	4250	20241209	34.59	6040	-5.30	20250219	4890	16.97	20250102	7440	-23.12	20240725	4250	34.59	20241209	5.99	N	037440	500	69 억	314421	N	N	N	N
14	20250227	120453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5740	-30	5	-0.52	489095970	84677	39.50	5770	5850	5700	7500	4040	5770	5776.02	2.26	-9096	5970	5870	5820	5720	5670	5845	5695	70	1730	500	4030	10	1	13922475	799	12.93	1.00	12	0.61	444.00	5724.00	7470	20240216	-23.16	4250	20241209	35.06	6040	-4.97	20250219	4890	17.38	20250102	7440	-22.85	20240725	4250	35.06	20241209	5.99	N	037440	500	69 억	314421	N	N	N	N
15	20250227	110458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5770	0	3	0.00	390472200	67442	31.46	5770	5850	5730	7500	4040	5770	5789.75	2.26	-13626	5970	5870	5820	5720	5670	5845	5695	70	1730	500	4030	10	1	13922475	803	13.00	1.01	12	0.48	444.00	5724.00	7470	20240216	-22.76	4250	20241209	35.76	6040	-4.47	20250219	4890	18.00	20250102	7440	-22.45	20240725	4250	35.76	20241209	5.99	N	037440	500	69 억	314421	N	N	N	N
16	20250227	100510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5770	0	3	0.00	331641440	57205	26.68	5770	5850	5730	7500	4040	5770	5797.42	2.26	-12424	5970	5870	5820	5720	5670	5845	5695	70	1730	500	4030	10	1	13922475	803	13.00	1.01	12	0.41	444.00	5724.00	7470	20240216	-22.76	4250	20241209	35.76	6040	-4.47	20250219	4890	18.00	20250102	7440	-22.45	20240725	4250	35.76	20241209	5.99	N	037440	500	69 억	314421	N	N	N	N
17	20250227	090508	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5780	10	2	0.17	68079860	11791	5.50	5770	5830	5760	7500	4040	5770	5773.88	2.26	-142	5970	5870	5820	5720	5670	5845	5695	70	1730	500	4030	10	1	13922475	805	13.02	1.01	12	0.08	444.00	5724.00	7470	20240216	-22.62	4250	20241209	36.00	6040	-4.30	20250219	4890	18.20	20250102	7440	-22.31	20240725	4250	36.00	20241209	5.99	N	037440	500	69 억	314421	N	N	N	N
18	20250226	160454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5770	10	2	0.17	1222289430	209854	169.15	5810	5920	5770	7480	4040	5760	5824.48	2.34	-11107	5900	5830	5750	5680	5600	5865	5715	70	1720	500	4030	10	1	13922475	803	13.00	1.01	12	1.51	444.00	5724.00	7470	20240216	-22.76	4250	20241209	35.76	6040	-4.47	20250219	4890	18.00	20250102	7440	-22.45	20240725	4250	35.76	20241209	6.08	N	037440	500	69 억	325214	N	N	N	N
19	20250226	150456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5800	40	2	0.69	1146023130	196667	158.52	5810	5920	5780	7480	4040	5760	5827.23	2.34	-11708	5900	5830	5750	5680	5600	5865	5715	70	1720	500	4030	10	1	13922475	808	13.06	1.01	12	1.41	444.00	5724.00	7470	20240216	-22.36	4250	20241209	36.47	6040	-3.97	20250219	4890	18.61	20250102	7440	-22.04	20240725	4250	36.47	20241209	6.08	N	037440	500	69 억	325214	N	N	N	N
20	20250226	140455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5830	70	2	1.22	1016147940	174408	140.58	5810	5920	5780	7480	4040	5760	5826.27	2.34	-8677	5900	5830	5750	5680	5600	5865	5715	70	1720	500	4030	10	1	13922475	812	13.13	1.02	12	1.25	444.00	5724.00	7470	20240216	-21.95	4250	20241209	37.18	6040	-3.48	20250219	4890	19.22	20250102	7440	-21.64	20240725	4250	37.18	20241209	6.08	N	037440	500	69 억	325214	N	N	N	N
21	20250226	130454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5820	60	2	1.04	948533490	162780	131.21	5810	5920	5780	7480	4040	5760	5827.09	2.34	-8849	5900	5830	5750	5680	5600	5865	5715	70	1720	500	4030	10	1	13922475	810	13.11	1.02	12	1.17	444.00	5724.00	7470	20240216	-22.09	4250	20241209	36.94	6040	-3.64	20250219	4890	19.02	20250102	7440	-21.77	20240725	4250	36.94	20241209	6.08	N	037440	500	69 억	325214	N	N	N	N
22	20250226	120455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5800	40	2	0.69	848182670	145462	117.25	5810	5920	5790	7480	4040	5760	5830.96	2.34	-1166	5900	5830	5750	5680	5600	5865	5715	70	1720	500	4030	10	1	13922475	808	13.06	1.01	12	1.04	444.00	5724.00	7470	20240216	-22.36	4250	20241209	36.47	6040	-3.97	20250219	4890	18.61	20250102	7440	-22.04	20240725	4250	36.47	20241209	6.08	N	037440	500	69 억	325214	N	N	N	N
23	20250226	110454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5820	60	2	1.04	751131770	128750	103.78	5810	5920	5790	7480	4040	5760	5834.03	2.34	5233	5900	5830	5750	5680	5600	5865	5715	70	1720	500	4030	10	1	13922475	810	13.11	1.02	12	0.92	444.00	5724.00	7470	20240216	-22.09	4250	20241209	36.94	6040	-3.64	20250219	4890	19.02	20250102	7440	-21.77	20240725	4250	36.94	20241209	6.08	N	037440	500	69 억	325214	N	N	N	N
24	20250226	100453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5820	60	2	1.04	647116810	110869	89.36	5810	5920	5790	7480	4040	5760	5836.77	2.34	8033	5900	5830	5750	5680	5600	5865	5715	70	1720	500	4030	10	1	13922475	810	13.11	1.02	12	0.80	444.00	5724.00	7470	20240216	-22.09	4250	20241209	36.94	6040	-3.64	20250219	4890	19.02	20250102	7440	-21.77	20240725	4250	36.94	20241209	6.08	N	037440	500	69 억	325214	N	N	N	N
25	20250226	090457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5850	90	2	1.56	120807200	20681	16.67	5810	5880	5790	7480	4040	5760	5841.46	2.34	1729	5900	5830	5750	5680	5600	5865	5715	70	1720	500	4030	10	1	13922475	814	13.18	1.02	12	0.15	444.00	5724.00	7470	20240216	-21.69	4250	20241209	37.65	6040	-3.15	20250219	4890	19.63	20250102	7440	-21.37	20240725	4250	37.65	20241209	6.08	N	037440	500	69 억	325214	N	N	N	N
26	20250225	160451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	-10	5	-0.17	705831440	122446	52.55	5720	5820	5670	7500	4040	5770	5764.43	2.19	20568	6030	5900	5760	5630	5490	5965	5695	70	1730	500	4030	10	1	13922475	802	12.97	1.01	12	0.88	444.00	5724.00	7470	20240216	-22.89	4250	20241209	35.53	6040	-4.64	20250219	4890	17.79	20250102	7440	-22.58	20240725	4250	35.53	20241209	6.18	N	037440	500	69 억	304646	N	N	N	N
27	20250225	150452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	-10	5	-0.17	648338840	112447	48.26	5720	5820	5670	7500	4040	5770	5765.73	2.19	18031	6030	5900	5760	5630	5490	5965	5695	70	1730	500	4030	10	1	13922475	802	12.97	1.01	12	0.81	444.00	5724.00	7470	20240216	-22.89	4250	20241209	35.53	6040	-4.64	20250219	4890	17.79	20250102	7440	-22.58	20240725	4250	35.53	20241209	6.18	N	037440	500	69 억	304646	N	N	N	N
28	20250225	140451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	-10	5	-0.17	487247420	84386	36.21	5720	5820	5670	7500	4040	5770	5774.03	2.19	3749	6030	5900	5760	5630	5490	5965	5695	70	1730	500	4030	10	1	13922475	802	12.97	1.01	12	0.61	444.00	5724.00	7470	20240216	-22.89	4250	20241209	35.53	6040	-4.64	20250219	4890	17.79	20250102	7440	-22.58	20240725	4250	35.53	20241209	6.18	N	037440	500	69 억	304646	N	N	N	N
29	20250225	130453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5790	20	2	0.35	428452870	74209	31.85	5720	5820	5670	7500	4040	5770	5773.60	2.19	2845	6030	5900	5760	5630	5490	5965	5695	70	1730	500	4030	10	1	13922475	806	13.04	1.01	12	0.53	444.00	5724.00	7470	20240216	-22.49	4250	20241209	36.24	6040	-4.14	20250219	4890	18.40	20250102	7440	-22.18	20240725	4250	36.24	20241209	6.18	N	037440	500	69 억	304646	N	N	N	N
30	20250225	120450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5800	30	2	0.52	346317470	60023	25.76	5720	5820	5670	7500	4040	5770	5769.75	2.19	2773	6030	5900	5760	5630	5490	5965	5695	70	1730	500	4030	10	1	13922475	808	13.06	1.01	12	0.43	444.00	5724.00	7470	20240216	-22.36	4250	20241209	36.47	6040	-3.97	20250219	4890	18.61	20250102	7440	-22.04	20240725	4250	36.47	20241209	6.18	N	037440	500	69 억	304646	N	N	N	N
31	20250225	110451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5790	20	2	0.35	271113970	47040	20.19	5720	5820	5670	7500	4040	5770	5763.47	2.19	2514	6030	5900	5760	5630	5490	5965	5695	70	1730	500	4030	10	1	13922475	806	13.04	1.01	12	0.34	444.00	5724.00	7470	20240216	-22.49	4250	20241209	36.24	6040	-4.14	20250219	4890	18.40	20250102	7440	-22.18	20240725	4250	36.24	20241209	6.18	N	037440	500	69 억	304646	N	N	N	N
32	20250225	100450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5780	10	2	0.17	194929510	33898	14.55	5720	5810	5670	7500	4040	5770	5750.46	2.19	2483	6030	5900	5760	5630	5490	5965	5695	70	1730	500	4030	10	1	13922475	805	13.02	1.01	12	0.24	444.00	5724.00	7470	20240216	-22.62	4250	20241209	36.00	6040	-4.30	20250219	4890	18.20	20250102	7440	-22.31	20240725	4250	36.00	20241209	6.18	N	037440	500	69 억	304646	N	N	N	N
33	20250225	090453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5690	-80	5	-1.39	36506750	6394	2.74	5720	5760	5670	7500	4040	5770	5709.32	2.19	-76	6030	5900	5760	5630	5490	5965	5695	70	1730	500	4030	10	1	13922475	792	12.82	0.99	12	0.05	444.00	5724.00	7470	20240216	-23.83	4250	20241209	33.88	6040	-5.79	20250219	4890	16.36	20250102	7440	-23.52	20240725	4250	33.88	20241209	6.18	N	037440	500	69 억	304646	N	N	N	N
34	20250224	160448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5770	100	2	1.76	1316343140	228056	207.25	5650	5890	5620	7370	3970	5670	5772.11	2.13	8777	5783	5726	5663	5606	5543	5695	5575	70	1700	500	3960	10	1	13922475	803	13.00	1.01	12	1.64	444.00	5724.00	7470	20240216	-22.76	4250	20241209	35.76	6040	-4.47	20250219	4890	18.00	20250102	7440	-22.45	20240725	4250	35.76	20241209	6.36	N	037440	500	69 억	296836	N	N	N	N
35	20250224	150448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	80	2	1.41	1257199330	217803	197.94	5650	5890	5620	7370	3970	5670	5772.28	2.13	6023	5783	5726	5663	5606	5543	5695	5575	70	1700	500	3960	10	1	13922475	801	12.95	1.00	12	1.56	444.00	5724.00	7470	20240216	-23.03	4250	20241209	35.29	6040	-4.80	20250219	4890	17.59	20250102	7440	-22.72	20240725	4250	35.29	20241209	6.36	N	037440	500	69 억	296836	N	N	N	N
36	20250224	140447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5780	110	2	1.94	1179279490	204294	185.66	5650	5890	5620	7370	3970	5670	5772.57	2.13	2311	5783	5726	5663	5606	5543	5695	5575	70	1700	500	3960	10	1	13922475	805	13.02	1.01	12	1.47	444.00	5724.00	7470	20240216	-22.62	4250	20241209	36.00	6040	-4.30	20250219	4890	18.20	20250102	7440	-22.31	20240725	4250	36.00	20241209	6.36	N	037440	500	69 억	296836	N	N	N	N
37	20250224	130448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	80	2	1.41	1094350650	189577	172.28	5650	5890	5620	7370	3970	5670	5772.70	2.13	-3064	5783	5726	5663	5606	5543	5695	5575	70	1700	500	3960	10	1	13922475	801	12.95	1.00	12	1.36	444.00	5724.00	7470	20240216	-23.03	4250	20241209	35.29	6040	-4.80	20250219	4890	17.59	20250102	7440	-22.72	20240725	4250	35.29	20241209	6.36	N	037440	500	69 억	296836	N	N	N	N
38	20250224	120447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5790	120	2	2.12	975211850	168963	153.55	5650	5890	5620	7370	3970	5670	5771.87	2.13	-3048	5783	5726	5663	5606	5543	5695	5575	70	1700	500	3960	10	1	13922475	806	13.04	1.01	12	1.21	444.00	5724.00	7470	20240216	-22.49	4250	20241209	36.24	6040	-4.14	20250219	4890	18.40	20250102	7440	-22.18	20240725	4250	36.24	20241209	6.36	N	037440	500	69 억	296836	N	N	N	N
39	20250224	110445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5770	100	2	1.76	867265800	150311	136.60	5650	5890	5620	7370	3970	5670	5769.95	2.13	-3758	5783	5726	5663	5606	5543	5695	5575	70	1700	500	3960	10	1	13922475	803	13.00	1.01	12	1.08	444.00	5724.00	7470	20240216	-22.76	4250	20241209	35.76	6040	-4.47	20250219	4890	18.00	20250102	7440	-22.45	20240725	4250	35.76	20241209	6.36	N	037440	500	69 억	296836	N	N	N	N
40	20250224	100445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5700	30	2	0.53	653218910	113169	102.85	5650	5890	5620	7370	3970	5670	5772.25	2.13	-20876	5783	5726	5663	5606	5543	5695	5575	70	1700	500	3960	10	1	13922475	794	12.84	1.00	12	0.81	444.00	5724.00	7470	20240216	-23.69	4250	20241209	34.12	6040	-5.63	20250219	4890	16.56	20250102	7440	-23.39	20240725	4250	34.12	20241209	6.36	N	037440	500	69 억	296836	N	N	N	N
41	20250224	090449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5650	-20	5	-0.35	43977870	7786	7.08	5650	5670	5620	7370	3970	5670	5647.74	2.13	972	5783	5726	5663	5606	5543	5695	5575	70	1700	500	3960	10	1	13922475	787	12.73	0.99	12	0.06	444.00	5724.00	7470	20240216	-24.36	4250	20241209	32.94	6040	-6.46	20250219	4890	15.54	20250102	7440	-24.06	20240725	4250	32.94	20241209	6.36	N	037440	500	69 억	296836	N	N	N	N
42	20250221	160445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5670	-50	5	-0.87	599649440	105977	50.67	5700	5720	5600	7430	4010	5720	5658.18	2.00	19094	5860	5790	5740	5670	5620	5765	5645	70	1710	500	4000	10	1	13922475	789	12.77	0.99	12	0.76	444.00	5724.00	7470	20240216	-24.10	4250	20241209	33.41	6040	-6.13	20250219	4890	15.95	20250102	7440	-23.79	20240725	4250	33.41	20241209	6.33	N	037440	500	69 억	278414	N	N	N	N
43	20250221	150447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5660	-60	5	-1.05	534335750	94439	45.15	5700	5720	5600	7430	4010	5720	5658.00	2.00	16183	5860	5790	5740	5670	5620	5765	5645	70	1710	500	4000	10	1	13922475	788	12.75	0.99	12	0.68	444.00	5724.00	7470	20240216	-24.23	4250	20241209	33.18	6040	-6.29	20250219	4890	15.75	20250102	7440	-23.92	20240725	4250	33.18	20241209	6.33	N	037440	500	69 억	278414	N	N	N	N
44	20250221	140447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5640	-80	5	-1.40	438729070	77543	37.07	5700	5720	5600	7430	4010	5720	5657.88	2.00	12225	5860	5790	5740	5670	5620	5765	5645	70	1710	500	4000	10	1	13922475	785	12.70	0.99	12	0.56	444.00	5724.00	7470	20240216	-24.50	4250	20241209	32.71	6040	-6.62	20250219	4890	15.34	20250102	7440	-24.19	20240725	4250	32.71	20241209	6.33	N	037440	500	69 억	278414	N	N	N	N
45	20250221	130446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5660	-60	5	-1.05	374730460	66211	31.66	5700	5720	5600	7430	4010	5720	5659.64	2.00	13152	5860	5790	5740	5670	5620	5765	5645	70	1710	500	4000	10	1	13922475	788	12.75	0.99	12	0.48	444.00	5724.00	7470	20240216	-24.23	4250	20241209	33.18	6040	-6.29	20250219	4890	15.75	20250102	7440	-23.92	20240725	4250	33.18	20241209	6.33	N	037440	500	69 억	278414	N	N	N	N
46	20250221	120446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5650	-70	5	-1.22	334560350	59118	28.27	5700	5720	5600	7430	4010	5720	5659.20	2.00	15290	5860	5790	5740	5670	5620	5765	5645	70	1710	500	4000	10	1	13922475	787	12.73	0.99	12	0.42	444.00	5724.00	7470	20240216	-24.36	4250	20241209	32.94	6040	-6.46	20250219	4890	15.54	20250102	7440	-24.06	20240725	4250	32.94	20241209	6.33	N	037440	500	69 억	278414	N	N	N	N
47	20250221	110444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5670	-50	5	-0.87	294298300	52007	24.87	5700	5720	5600	7430	4010	5720	5658.82	2.00	12610	5860	5790	5740	5670	5620	5765	5645	70	1710	500	4000	10	1	13922475	789	12.77	0.99	12	0.37	444.00	5724.00	7470	20240216	-24.10	4250	20241209	33.41	6040	-6.13	20250219	4890	15.95	20250102	7440	-23.79	20240725	4250	33.41	20241209	6.33	N	037440	500	69 억	278414	N	N	N	N
48	20250221	100445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5700	-20	5	-0.35	182110860	32149	15.37	5700	5720	5600	7430	4010	5720	5664.59	2.00	5876	5860	5790	5740	5670	5620	5765	5645	70	1710	500	4000	10	1	13922475	794	12.84	1.00	12	0.23	444.00	5724.00	7470	20240216	-23.69	4250	20241209	34.12	6040	-5.63	20250219	4890	16.56	20250102	7440	-23.39	20240725	4250	34.12	20241209	6.33	N	037440	500	69 억	278414	N	N	N	N
49	20250221	090446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5680	-40	5	-0.70	15822270	2788	1.33	5700	5700	5650	7430	4010	5720	5675.13	2.00	-878	5860	5790	5740	5670	5620	5765	5645	70	1710	500	4000	10	1	13922475	791	12.79	0.99	12	0.02	444.00	5724.00	7470	20240216	-23.96	4250	20241209	33.65	6040	-5.96	20250219	4890	16.16	20250102	7440	-23.66	20240725	4250	33.65	20241209	6.33	N	037440	500	69 억	278414	N	N	N	N
50	20250220	160443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5720	-140	5	-2.39	1159823520	202326	35.89	5810	5810	5690	7610	4110	5860	5732.45	1.79	29510	6166	6012	5886	5732	5606	5950	5670	70	1750	500	4100	10	1	13922475	796	12.88	1.00	12	1.45	444.00	5724.00	7470	20240216	-23.43	4250	20241209	34.59	6040	-5.30	20250219	4890	16.97	20250102	7440	-23.12	20240725	4250	34.59	20241209	6.40	N	037440	500	69 억	248905	N	N	N	N
51	20250220	150444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5710	-150	5	-2.56	1086049130	189446	33.61	5810	5810	5690	7610	4110	5860	5732.76	1.79	32556	6166	6012	5886	5732	5606	5950	5670	70	1750	500	4100	10	1	13922475	795	12.86	1.00	12	1.36	444.00	5724.00	7470	20240216	-23.56	4250	20241209	34.35	6040	-5.46	20250219	4890	16.77	20250102	7440	-23.25	20240725	4250	34.35	20241209	6.40	N	037440	500	69 억	248905	N	N	N	N
52	20250220	140445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	-110	5	-1.88	991620350	172910	30.67	5810	5810	5690	7610	4110	5860	5734.89	1.79	32231	6166	6012	5886	5732	5606	5950	5670	70	1750	500	4100	10	1	13922475	801	12.95	1.00	12	1.24	444.00	5724.00	7470	20240216	-23.03	4250	20241209	35.29	6040	-4.80	20250219	4890	17.59	20250102	7440	-22.72	20240725	4250	35.29	20241209	6.40	N	037440	500	69 억	248905	N	N	N	N
53	20250220	130443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	-110	5	-1.88	921200220	160625	28.49	5810	5810	5690	7610	4110	5860	5735.10	1.79	32172	6166	6012	5886	5732	5606	5950	5670	70	1750	500	4100	10	1	13922475	801	12.95	1.00	12	1.15	444.00	5724.00	7470	20240216	-23.03	4250	20241209	35.29	6040	-4.80	20250219	4890	17.59	20250102	7440	-22.72	20240725	4250	35.29	20241209	6.40	N	037440	500	69 억	248905	N	N	N	N
54	20250220	120443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	-110	5	-1.88	896105040	156259	27.72	5810	5810	5690	7610	4110	5860	5734.74	1.79	32302	6166	6012	5886	5732	5606	5950	5670	70	1750	500	4100	10	1	13922475	801	12.95	1.00	12	1.12	444.00	5724.00	7470	20240216	-23.03	4250	20241209	35.29	6040	-4.80	20250219	4890	17.59	20250102	7440	-22.72	20240725	4250	35.29	20241209	6.40	N	037440	500	69 억	248905	N	N	N	N
55	20250220	110443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5710	-150	5	-2.56	810360800	141277	25.06	5810	5810	5690	7610	4110	5860	5735.97	1.79	31418	6166	6012	5886	5732	5606	5950	5670	70	1750	500	4100	10	1	13922475	795	12.86	1.00	12	1.01	444.00	5724.00	7470	20240216	-23.56	4250	20241209	34.35	6040	-5.46	20250219	4890	16.77	20250102	7440	-23.25	20240725	4250	34.35	20241209	6.40	N	037440	500	69 억	248905	N	N	N	N
56	20250220	100443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5740	-120	5	-2.05	661005380	115167	20.43	5810	5810	5690	7610	4110	5860	5739.54	1.79	24856	6166	6012	5886	5732	5606	5950	5670	70	1750	500	4100	10	1	13922475	799	12.93	1.00	12	0.83	444.00	5724.00	7470	20240216	-23.16	4250	20241209	35.06	6040	-4.97	20250219	4890	17.38	20250102	7440	-22.85	20240725	4250	35.06	20241209	6.40	N	037440	500	69 억	248905	N	N	N	N
57	20250220	090445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	-100	5	-1.71	146657130	25402	4.51	5810	5810	5740	7610	4110	5860	5773.45	1.79	9895	6166	6012	5886	5732	5606	5950	5670	70	1750	500	4100	10	1	13922475	802	12.97	1.01	12	0.18	444.00	5724.00	7470	20240216	-22.89	4250	20241209	35.53	6040	-4.64	20250219	4890	17.79	20250102	7440	-22.58	20240725	4250	35.53	20241209	6.40	N	037440	500	69 억	248905	N	N	N	N
58	20250219	160442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5860	80	2	1.38	3298175330	561441	161.66	6030	6040	5760	7510	4050	5780	5874.48	2.25	-64363	5940	5860	5750	5670	5560	5900	5710	70	1730	500	4040	10	1	13922475	816	13.20	1.02	12	4.03	444.00	5724.00	7470	20240216	-21.55	4250	20241209	37.88	6040	-2.98	20250219	4890	19.84	20250102	7440	-21.24	20240725	4250	37.88	20241209	6.53	N	037440	500	69 억	312744	N	N	N	N
59	20250219	150443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5870	90	2	1.56	3210743660	546501	157.35	6030	6040	5760	7510	4050	5780	5875.09	2.25	-68736	5940	5860	5750	5670	5560	5900	5710	70	1730	500	4040	10	1	13922475	817	13.22	1.03	12	3.93	444.00	5724.00	7470	20240216	-21.42	4250	20241209	38.12	6040	-2.81	20250219	4890	20.04	20250102	7440	-21.10	20240725	4250	38.12	20241209	6.53	N	037440	500	69 억	312744	N	N	N	N
60	20250219	140440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5900	120	2	2.08	3000927720	510834	147.08	6030	6040	5760	7510	4050	5780	5874.57	2.25	-73718	5940	5860	5750	5670	5560	5900	5710	70	1730	500	4040	10	1	13922475	821	13.29	1.03	12	3.67	444.00	5724.00	7470	20240216	-21.02	4250	20241209	38.82	6040	-2.32	20250219	4890	20.65	20250102	7440	-20.70	20240725	4250	38.82	20241209	6.53	N	037440	500	69 억	312744	N	N	N	N
61	20250219	130441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5890	110	2	1.90	2721293520	463210	133.37	6030	6040	5760	7510	4050	5780	5874.86	2.25	-78838	5940	5860	5750	5670	5560	5900	5710	70	1730	500	4040	10	1	13922475	820	13.27	1.03	12	3.33	444.00	5724.00	7470	20240216	-21.15	4250	20241209	38.59	6040	-2.48	20250219	4890	20.45	20250102	7440	-20.83	20240725	4250	38.59	20241209	6.53	N	037440	500	69 억	312744	N	N	N	N
62	20250219	120441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5850	70	2	1.21	2425687970	412987	118.91	6030	6040	5760	7510	4050	5780	5873.52	2.25	-72427	5940	5860	5750	5670	5560	5900	5710	70	1730	500	4040	10	1	13922475	814	13.18	1.02	12	2.97	444.00	5724.00	7470	20240216	-21.69	4250	20241209	37.65	6040	-3.15	20250219	4890	19.63	20250102	7440	-21.37	20240725	4250	37.65	20241209	6.53	N	037440	500	69 억	312744	N	N	N	N
63	20250219	110442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5800	20	2	0.35	2304853150	392266	112.94	6030	6040	5760	7510	4050	5780	5875.74	2.25	-69539	5940	5860	5750	5670	5560	5900	5710	70	1730	500	4040	10	1	13922475	808	13.06	1.01	12	2.82	444.00	5724.00	7470	20240216	-22.36	4250	20241209	36.47	6040	-3.97	20250219	4890	18.61	20250102	7440	-22.04	20240725	4250	36.47	20241209	6.53	N	037440	500	69 억	312744	N	N	N	N
64	20250219	100441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5810	30	2	0.52	2049174700	348166	100.25	6030	6040	5760	7510	4050	5780	5885.63	2.25	-72213	5940	5860	5750	5670	5560	5900	5710	70	1730	500	4040	10	1	13922475	809	13.09	1.02	12	2.50	444.00	5724.00	7470	20240216	-22.22	4250	20241209	36.71	6040	-3.81	20250219	4890	18.81	20250102	7440	-21.91	20240725	4250	36.71	20241209	6.53	N	037440	500	69 억	312744	N	N	N	N
65	20250219	090443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5910	130	2	2.25	879489670	147635	42.51	6030	6040	5860	7510	4050	5780	5957.19	2.25	-23793	5940	5860	5750	5670	5560	5900	5710	70	1730	500	4040	10	1	13922475	823	13.31	1.03	12	1.06	444.00	5724.00	7470	20240216	-20.88	4250	20241209	39.06	6040	-2.15	20250219	4890	20.86	20250102	7440	-20.56	20240725	4250	39.06	20241209	6.53	N	037440	500	69 억	312744	N	N	N	N
66	20250218	160441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5780	190	2	3.40	1788128060	312195	259.92	5650	5830	5640	7260	3920	5590	5727.54	2.19	8719	5696	5642	5586	5532	5476	5615	5505	70	1670	500	3910	10	1	13922475	805	13.02	1.01	12	2.24	444.00	5724.00	7470	20240216	-22.62	4250	20241209	36.00	5920	-2.36	20250213	4890	18.20	20250102	7440	-22.31	20240725	4250	36.00	20241209	7.04	N	037440	500	69 억	304706	N	N	N	N
67	20250218	150441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	170	2	3.04	1710412890	298715	248.69	5650	5830	5640	7260	3920	5590	5725.90	2.19	5125	5696	5642	5586	5532	5476	5615	5505	70	1670	500	3910	10	1	13922475	802	12.97	1.01	12	2.15	444.00	5724.00	7470	20240216	-22.89	4250	20241209	35.53	5920	-2.70	20250213	4890	17.79	20250102	7440	-22.58	20240725	4250	35.53	20241209	7.04	N	037440	500	69 억	304706	N	N	N	N
68	20250218	140441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	160	2	2.86	1500449340	262297	218.38	5650	5830	5640	7260	3920	5590	5720.42	2.19	3761	5696	5642	5586	5532	5476	5615	5505	70	1670	500	3910	10	1	13922475	801	12.95	1.00	12	1.88	444.00	5724.00	7470	20240216	-23.03	4250	20241209	35.29	5920	-2.87	20250213	4890	17.59	20250102	7440	-22.72	20240725	4250	35.29	20241209	7.04	N	037440	500	69 억	304706	N	N	N	N
69	20250218	130440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5770	180	2	3.22	1191147860	208788	173.83	5650	5770	5640	7260	3920	5590	5705.06	2.19	9586	5696	5642	5586	5532	5476	5615	5505	70	1670	500	3910	10	1	13922475	803	13.00	1.01	12	1.50	444.00	5724.00	7470	20240216	-22.76	4250	20241209	35.76	5920	-2.53	20250213	4890	18.00	20250102	7440	-22.45	20240725	4250	35.76	20241209	7.04	N	037440	500	69 억	304706	N	N	N	N
70	20250218	120440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5730	140	2	2.50	1085006060	190311	158.44	5650	5750	5640	7260	3920	5590	5701.23	2.19	3321	5696	5642	5586	5532	5476	5615	5505	70	1670	500	3910	10	1	13922475	798	12.91	1.00	12	1.37	444.00	5724.00	7470	20240216	-23.29	4250	20241209	34.82	5920	-3.21	20250213	4890	17.18	20250102	7440	-22.98	20240725	4250	34.82	20241209	7.04	N	037440	500	69 억	304706	N	N	N	N
71	20250218	110440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5710	120	2	2.15	965471760	169433	141.06	5650	5750	5640	7260	3920	5590	5698.25	2.19	-271	5696	5642	5586	5532	5476	5615	5505	70	1670	500	3910	10	1	13922475	795	12.86	1.00	12	1.22	444.00	5724.00	7470	20240216	-23.56	4250	20241209	34.35	5920	-3.55	20250213	4890	16.77	20250102	7440	-23.25	20240725	4250	34.35	20241209	7.04	N	037440	500	69 억	304706	N	N	N	N
72	20250218	100440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5740	150	2	2.68	753579570	132355	110.19	5650	5750	5640	7260	3920	5590	5693.62	2.19	2104	5696	5642	5586	5532	5476	5615	5505	70	1670	500	3910	10	1	13922475	799	12.93	1.00	12	0.95	444.00	5724.00	7470	20240216	-23.16	4250	20241209	35.06	5920	-3.04	20250213	4890	17.38	20250102	7440	-22.85	20240725	4250	35.06	20241209	7.04	N	037440	500	69 억	304706	N	N	N	N
73	20250218	090441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5640	50	2	0.89	144452980	25493	21.22	5650	5700	5640	7260	3920	5590	5666.38	2.19	-624	5696	5642	5586	5532	5476	5615	5505	70	1670	500	3910	10	1	13922475	785	12.70	0.99	12	0.18	444.00	5724.00	7470	20240216	-24.50	4250	20241209	32.71	5920	-4.73	20250213	4890	15.34	20250102	7440	-24.19	20240725	4250	32.71	20241209	7.04	N	037440	500	69 억	304706	N	N	N	N
74	20250217	160440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5590	0	3	0.00	667894140	119163	48.49	5600	5640	5530	7260	3920	5590	5605.19	2.04	21382	5803	5696	5593	5486	5383	5645	5435	70	1670	500	3910	10	1	13922475	778	12.59	0.98	12	0.86	444.00	5724.00	7470	20240216	-25.17	4250	20241209	31.53	5920	-5.57	20250213	4890	14.31	20250102	7440	-24.87	20240725	4250	31.53	20241209	6.25	N	037440	500	69 억	283324	N	N	N	N
75	20250217	150439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	30	2	0.54	544231360	97070	39.50	5600	5640	5530	7260	3920	5590	5606.59	2.04	16424	5803	5696	5593	5486	5383	5645	5435	70	1670	500	3910	10	1	13922475	782	12.66	0.98	12	0.70	444.00	5724.00	7470	20240216	-24.77	4250	20241209	32.24	5920	-5.07	20250213	4890	14.93	20250102	7440	-24.46	20240725	4250	32.24	20241209	6.25	N	037440	500	69 억	283324	N	N	N	N
76	20250217	140439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5600	10	2	0.18	467769110	83429	33.95	5600	5640	5530	7260	3920	5590	5606.79	2.04	13406	5803	5696	5593	5486	5383	5645	5435	70	1670	500	3910	10	1	13922475	780	12.61	0.98	12	0.60	444.00	5724.00	7470	20240216	-25.03	4250	20241209	31.76	5920	-5.41	20250213	4890	14.52	20250102	7440	-24.73	20240725	4250	31.76	20241209	6.25	N	037440	500	69 억	283324	N	N	N	N
77	20250217	130441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	30	2	0.54	415329700	74088	30.15	5600	5640	5530	7260	3920	5590	5605.90	2.04	12681	5803	5696	5593	5486	5383	5645	5435	70	1670	500	3910	10	1	13922475	782	12.66	0.98	12	0.53	444.00	5724.00	7470	20240216	-24.77	4250	20241209	32.24	5920	-5.07	20250213	4890	14.93	20250102	7440	-24.46	20240725	4250	32.24	20241209	6.25	N	037440	500	69 억	283324	N	N	N	N
78	20250217	120442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5630	40	2	0.72	388487080	69315	28.20	5600	5640	5530	7260	3920	5590	5604.66	2.04	14249	5803	5696	5593	5486	5383	5645	5435	70	1670	500	3910	10	1	13922475	784	12.68	0.98	12	0.50	444.00	5724.00	7470	20240216	-24.63	4250	20241209	32.47	5920	-4.90	20250213	4890	15.13	20250102	7440	-24.33	20240725	4250	32.47	20241209	6.25	N	037440	500	69 억	283324	N	N	N	N
79	20250217	110440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	30	2	0.54	325101090	58035	23.61	5600	5640	5530	7260	3920	5590	5601.81	2.04	8879	5803	5696	5593	5486	5383	5645	5435	70	1670	500	3910	10	1	13922475	782	12.66	0.98	12	0.42	444.00	5724.00	7470	20240216	-24.77	4250	20241209	32.24	5920	-5.07	20250213	4890	14.93	20250102	7440	-24.46	20240725	4250	32.24	20241209	6.25	N	037440	500	69 억	283324	N	N	N	N
80	20250217	100438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5610	20	2	0.36	202546540	36232	14.74	5600	5630	5530	7260	3920	5590	5590.27	2.04	2912	5803	5696	5593	5486	5383	5645	5435	70	1670	500	3910	10	1	13922475	781	12.64	0.98	12	0.26	444.00	5724.00	7470	20240216	-24.90	4250	20241209	32.00	5920	-5.24	20250213	4890	14.72	20250102	7440	-24.60	20240725	4250	32.00	20241209	6.25	N	037440	500	69 억	283324	N	N	N	N
81	20250217	090439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5540	-50	5	-0.89	47142170	8467	3.45	5600	5610	5530	7260	3920	5590	5567.75	2.04	-646	5803	5696	5593	5486	5383	5645	5435	70	1670	500	3910	10	1	13922475	771	12.48	0.97	12	0.06	444.00	5724.00	7470	20240216	-25.84	4250	20241209	30.35	5920	-6.42	20250213	4890	13.29	20250102	7440	-25.54	20240725	4250	30.35	20241209	6.25	N	037440	500	69 억	283324	N	N	N	N
82	20250214	160437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5590	-10	5	-0.18	1349062120	241839	22.69	5650	5700	5490	7280	3920	5600	5578.34	1.59	60536	6046	5822	5696	5472	5346	5760	5410	70	1680	500	3920	10	1	13922475	778	12.59	0.98	12	1.74	444.00	5724.00	7470	20240216	-25.17	4250	20241209	31.53	5920	-5.57	20250213	4890	14.31	20250102	7470	-25.17	20240216	4250	31.53	20241209	6.40	N	037440	500	69 억	221837	N	N	N	N
83	20250214	150436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5580	-20	5	-0.36	1318810730	236426	22.18	5650	5700	5490	7280	3920	5600	5578.11	1.59	59814	6046	5822	5696	5472	5346	5760	5410	70	1680	500	3920	10	1	13922475	777	12.57	0.97	12	1.70	444.00	5724.00	7470	20240216	-25.30	4250	20241209	31.29	5920	-5.74	20250213	4890	14.11	20250102	7470	-25.30	20240216	4250	31.29	20241209	6.40	N	037440	500	69 억	221837	N	N	N	N
84	20250214	140437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5600	0	3	0.00	1251547960	224405	21.05	5650	5700	5490	7280	3920	5600	5577.18	1.59	58770	6046	5822	5696	5472	5346	5760	5410	70	1680	500	3920	10	1	13922475	780	12.61	0.98	12	1.61	444.00	5724.00	7470	20240216	-25.03	4250	20241209	31.76	5920	-5.41	20250213	4890	14.52	20250102	7470	-25.03	20240216	4250	31.76	20241209	6.40	N	037440	500	69 억	221837	N	N	N	N
85	20250214	130439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5590	-10	5	-0.18	1188630160	213121	20.00	5650	5700	5490	7280	3920	5600	5577.25	1.59	59274	6046	5822	5696	5472	5346	5760	5410	70	1680	500	3920	10	1	13922475	778	12.59	0.98	12	1.53	444.00	5724.00	7470	20240216	-25.17	4250	20241209	31.53	5920	-5.57	20250213	4890	14.31	20250102	7470	-25.17	20240216	4250	31.53	20241209	6.40	N	037440	500	69 억	221837	N	N	N	N
86	20250214	120437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5580	-20	5	-0.36	1101762780	197574	18.54	5650	5700	5490	7280	3920	5600	5576.46	1.59	54424	6046	5822	5696	5472	5346	5760	5410	70	1680	500	3920	10	1	13922475	777	12.57	0.97	12	1.42	444.00	5724.00	7470	20240216	-25.30	4250	20241209	31.29	5920	-5.74	20250213	4890	14.11	20250102	7470	-25.30	20240216	4250	31.29	20241209	6.40	N	037440	500	69 억	221837	N	N	N	N
87	20250214	110436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5580	-20	5	-0.36	1058242150	189785	17.81	5650	5700	5490	7280	3920	5600	5576.00	1.59	56083	6046	5822	5696	5472	5346	5760	5410	70	1680	500	3920	10	1	13922475	777	12.57	0.97	12	1.36	444.00	5724.00	7470	20240216	-25.30	4250	20241209	31.29	5920	-5.74	20250213	4890	14.11	20250102	7470	-25.30	20240216	4250	31.29	20241209	6.40	N	037440	500	69 억	221837	N	N	N	N
88	20250214	100437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5540	-60	5	-1.07	794953870	142428	13.36	5650	5700	5490	7280	3920	5600	5581.44	1.59	37070	6046	5822	5696	5472	5346	5760	5410	70	1680	500	3920	10	1	13922475	771	12.48	0.97	12	1.02	444.00	5724.00	7470	20240216	-25.84	4250	20241209	30.35	5920	-6.42	20250213	4890	13.29	20250102	7470	-25.84	20240216	4250	30.35	20241209	6.40	N	037440	500	69 억	221837	N	N	N	N
89	20250214	090438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5650	50	2	0.89	78331200	13853	1.30	5650	5700	5640	7280	3920	5600	5654.47	1.59	353	6046	5822	5696	5472	5346	5760	5410	70	1680	500	3920	10	1	13922475	787	12.73	0.99	12	0.10	444.00	5724.00	7470	20240216	-24.36	4250	20241209	32.94	5920	-4.56	20250213	4890	15.54	20250102	7470	-24.36	20240216	4250	32.94	20241209	6.40	N	037440	500	69 억	221837	N	N	N	N
90	20250213	160433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5600	120	2	2.19	6079476620	1061820	690.26	5710	5920	5570	7120	3840	5480	5725.67	1.84	-34586	5633	5556	5473	5396	5313	5515	5355	70	1640	500	3830	10	1	13922475	780	12.61	0.98	12	7.63	444.00	5724.00	7470	20240216	-25.03	4250	20241209	31.76	5920	-5.41	20250213	4890	14.52	20250102	7470	-25.03	20240216	4250	31.76	20241209	6.40	N	037440	500	69 억	256361	N	N	N	N
91	20250213	150433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	140	2	2.55	5931102900	1035372	673.07	5710	5920	5570	7120	3840	5480	5728.62	1.84	-48350	5633	5556	5473	5396	5313	5515	5355	70	1640	500	3830	10	1	13922475	782	12.66	0.98	12	7.44	444.00	5724.00	7470	20240216	-24.77	4250	20241209	32.24	5920	-5.07	20250213	4890	14.93	20250102	7470	-24.77	20240216	4250	32.24	20241209	6.40	N	037440	500	69 억	256361	N	N	N	N
92	20250213	140433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5630	150	2	2.74	5736106050	1000610	650.47	5710	5920	5570	7120	3840	5480	5732.76	1.84	-58821	5633	5556	5473	5396	5313	5515	5355	70	1640	500	3830	10	1	13922475	784	12.68	0.98	12	7.19	444.00	5724.00	7470	20240216	-24.63	4250	20241209	32.47	5920	-4.90	20250213	4890	15.13	20250102	7470	-24.63	20240216	4250	32.47	20241209	6.40	N	037440	500	69 억	256361	N	N	N	N
93	20250213	130434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5640	160	2	2.92	5585502850	973889	633.10	5710	5920	5570	7120	3840	5480	5735.41	1.84	-49746	5633	5556	5473	5396	5313	5515	5355	70	1640	500	3830	10	1	13922475	785	12.70	0.99	12	7.00	444.00	5724.00	7470	20240216	-24.50	4250	20241209	32.71	5920	-4.73	20250213	4890	15.34	20250102	7470	-24.50	20240216	4250	32.71	20241209	6.40	N	037440	500	69 억	256361	N	N	N	N
94	20250213	120434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5650	170	2	3.10	5408230750	942483	612.69	5710	5920	5570	7120	3840	5480	5738.44	1.84	-52110	5633	5556	5473	5396	5313	5515	5355	70	1640	500	3830	10	1	13922475	787	12.73	0.99	12	6.77	444.00	5724.00	7470	20240216	-24.36	4250	20241209	32.94	5920	-4.56	20250213	4890	15.54	20250102	7470	-24.36	20240216	4250	32.94	20241209	6.40	N	037440	500	69 억	256361	N	N	N	N
95	20250213	110431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5610	130	2	2.37	5263189780	916807	595.99	5710	5920	5570	7120	3840	5480	5740.95	1.84	-55264	5633	5556	5473	5396	5313	5515	5355	70	1640	500	3830	10	1	13922475	781	12.64	0.98	12	6.59	444.00	5724.00	7470	20240216	-24.90	4250	20241209	32.00	5920	-5.24	20250213	4890	14.72	20250102	7470	-24.90	20240216	4250	32.00	20241209	6.40	N	037440	500	69 억	256361	N	N	N	N
96	20250213	100434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5680	200	2	3.65	4738009550	823159	535.12	5710	5920	5590	7120	3840	5480	5756.09	1.84	-64533	5633	5556	5473	5396	5313	5515	5355	70	1640	500	3830	10	1	13922475	791	12.79	0.99	12	5.91	444.00	5724.00	7470	20240216	-23.96	4250	20241209	33.65	5920	-4.05	20250213	4890	16.16	20250102	7470	-23.96	20240216	4250	33.65	20241209	6.40	N	037440	500	69 억	256361	N	N	N	N
97	20250213	090432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5660	180	2	3.28	875034330	153361	99.70	5710	5780	5640	7120	3840	5480	5706.60	1.84	-40441	5633	5556	5473	5396	5313	5515	5355	70	1640	500	3830	10	1	13922475	788	12.75	0.99	12	1.10	444.00	5724.00	7470	20240216	-24.23	4250	20241209	33.18	5860	-3.41	20250124	4890	15.75	20250102	7470	-24.23	20240216	4250	33.18	20241209	6.40	N	037440	500	69 억	256361	N	N	N	N
98	20250212	160431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5480	-20	5	-0.36	801927620	146501	87.36	5550	5550	5390	7150	3850	5500	5473.82	1.84	526	5640	5570	5510	5440	5380	5605	5475	70	1650	500	3850	10	1	13922475	763	12.34	0.96	12	1.05	444.00	5724.00	7470	20240216	-26.64	4250	20241209	28.94	5860	-6.48	20250124	4890	12.07	20250102	7470	-26.64	20240216	4250	28.94	20241209	6.45	N	037440	500	69 억	255920	N	N	N	N
99	20250212	150430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5480	-20	5	-0.36	729052990	133219	79.44	5550	5550	5390	7150	3850	5500	5472.59	1.84	-3311	5640	5570	5510	5440	5380	5605	5475	70	1650	500	3850	10	1	13922475	763	12.34	0.96	12	0.96	444.00	5724.00	7470	20240216	-26.64	4250	20241209	28.94	5860	-6.48	20250124	4890	12.07	20250102	7470	-26.64	20240216	4250	28.94	20241209	6.45	N	037440	500	69 억	255920	N	N	N	N
100	20250212	140431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5450	-50	5	-0.91	546703000	99644	59.42	5550	5550	5430	7150	3850	5500	5486.56	1.84	-17901	5640	5570	5510	5440	5380	5605	5475	70	1650	500	3850	10	1	13922475	759	12.27	0.95	12	0.72	444.00	5724.00	7470	20240216	-27.04	4250	20241209	28.24	5860	-7.00	20250124	4890	11.45	20250102	7470	-27.04	20240216	4250	28.24	20241209	6.45	N	037440	500	69 억	255920	N	N	N	N
101	20250212	130431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5450	-50	5	-0.91	508148470	92558	55.19	5550	5550	5450	7150	3850	5500	5490.05	1.84	-17967	5640	5570	5510	5440	5380	5605	5475	70	1650	500	3850	10	1	13922475	759	12.27	0.95	12	0.66	444.00	5724.00	7470	20240216	-27.04	4250	20241209	28.24	5860	-7.00	20250124	4890	11.45	20250102	7470	-27.04	20240216	4250	28.24	20241209	6.45	N	037440	500	69 억	255920	N	N	N	N
102	20250212	120431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5490	-10	5	-0.18	434373540	79039	47.13	5550	5550	5450	7150	3850	5500	5495.69	1.84	-17969	5640	5570	5510	5440	5380	5605	5475	70	1650	500	3850	10	1	13922475	764	12.36	0.96	12	0.57	444.00	5724.00	7470	20240216	-26.51	4250	20241209	29.18	5860	-6.31	20250124	4890	12.27	20250102	7470	-26.51	20240216	4250	29.18	20241209	6.45	N	037440	500	69 억	255920	N	N	N	N
103	20250212	110430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5500	0	3	0.00	345860560	62882	37.50	5550	5550	5450	7150	3850	5500	5500.15	1.84	-17839	5640	5570	5510	5440	5380	5605	5475	70	1650	500	3850	10	1	13922475	766	12.39	0.96	12	0.45	444.00	5724.00	7470	20240216	-26.37	4250	20241209	29.41	5860	-6.14	20250124	4890	12.47	20250102	7470	-26.37	20240216	4250	29.41	20241209	6.45	N	037440	500	69 억	255920	N	N	N	N
104	20250212	100431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5500	0	3	0.00	210319780	38148	22.75	5550	5550	5470	7150	3850	5500	5513.26	1.84	-4358	5640	5570	5510	5440	5380	5605	5475	70	1650	500	3850	10	1	13922475	766	12.39	0.96	12	0.27	444.00	5724.00	7470	20240216	-26.37	4250	20241209	29.41	5860	-6.14	20250124	4890	12.47	20250102	7470	-26.37	20240216	4250	29.41	20241209	6.45	N	037440	500	69 억	255920	N	N	N	N
105	20250212	090433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5530	30	2	0.55	61286010	11069	6.60	5550	5550	5520	7150	3850	5500	5536.73	1.84	-354	5640	5570	5510	5440	5380	5605	5475	70	1650	500	3850	10	1	13922475	770	12.45	0.97	12	0.08	444.00	5724.00	7470	20240216	-25.97	4250	20241209	30.12	5860	-5.63	20250124	4890	13.09	20250102	7470	-25.97	20240216	4250	30.12	20241209	6.45	N	037440	500	69 억	255920	N	N	N	N
106	20250211	160431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5500	0	3	0.00	893312230	162306	67.26	5470	5580	5450	7150	3850	5500	5503.88	1.69	21115	5646	5572	5516	5442	5386	5545	5415	70	1650	500	3850	10	1	13922475	766	12.39	0.96	12	1.17	444.00	5724.00	7470	20240216	-26.37	4250	20241209	29.41	5860	-6.14	20250124	4890	12.47	20250102	7470	-26.37	20240216	4250	29.41	20241209	6.34	N	037440	500	69 억	234805	N	N	N	N
107	20250211	150431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5460	-40	5	-0.73	856158890	155532	64.45	5470	5580	5450	7150	3850	5500	5504.71	1.69	18881	5646	5572	5516	5442	5386	5545	5415	70	1650	500	3850	10	1	13922475	760	12.30	0.95	12	1.12	444.00	5724.00	7470	20240216	-26.91	4250	20241209	28.47	5860	-6.83	20250124	4890	11.66	20250102	7470	-26.91	20240216	4250	28.47	20241209	6.34	N	037440	500	69 억	234805	N	N	N	N
108	20250211	140432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5500	0	3	0.00	680641190	123450	51.16	5470	5580	5460	7150	3850	5500	5513.50	1.69	6587	5646	5572	5516	5442	5386	5545	5415	70	1650	500	3850	10	1	13922475	766	12.39	0.96	12	0.89	444.00	5724.00	7470	20240216	-26.37	4250	20241209	29.41	5860	-6.14	20250124	4890	12.47	20250102	7470	-26.37	20240216	4250	29.41	20241209	6.34	N	037440	500	69 억	234805	N	N	N	N
109	20250211	130429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5510	10	2	0.18	628524450	113981	47.23	5470	5580	5460	7150	3850	5500	5514.29	1.69	9674	5646	5572	5516	5442	5386	5545	5415	70	1650	500	3850	10	1	13922475	767	12.41	0.96	12	0.82	444.00	5724.00	7470	20240216	-26.24	4250	20241209	29.65	5860	-5.97	20250124	4890	12.68	20250102	7470	-26.24	20240216	4250	29.65	20241209	6.34	N	037440	500	69 억	234805	N	N	N	N
110	20250211	120430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5520	20	2	0.36	548322180	99427	41.20	5470	5580	5460	7150	3850	5500	5514.82	1.69	13689	5646	5572	5516	5442	5386	5545	5415	70	1650	500	3850	10	1	13922475	769	12.43	0.96	12	0.71	444.00	5724.00	7470	20240216	-26.10	4250	20241209	29.88	5860	-5.80	20250124	4890	12.88	20250102	7470	-26.10	20240216	4250	29.88	20241209	6.34	N	037440	500	69 억	234805	N	N	N	N
111	20250211	110430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5530	30	2	0.55	500140070	90700	37.59	5470	5580	5460	7150	3850	5500	5514.22	1.69	15428	5646	5572	5516	5442	5386	5545	5415	70	1650	500	3850	10	1	13922475	770	12.45	0.97	12	0.65	444.00	5724.00	7470	20240216	-25.97	4250	20241209	30.12	5860	-5.63	20250124	4890	13.09	20250102	7470	-25.97	20240216	4250	30.12	20241209	6.34	N	037440	500	69 억	234805	N	N	N	N
112	20250211	100431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5530	30	2	0.55	358665170	65117	26.99	5470	5580	5460	7150	3850	5500	5508.01	1.69	11365	5646	5572	5516	5442	5386	5545	5415	70	1650	500	3850	10	1	13922475	770	12.45	0.97	12	0.47	444.00	5724.00	7470	20240216	-25.97	4250	20241209	30.12	5860	-5.63	20250124	4890	13.09	20250102	7470	-25.97	20240216	4250	30.12	20241209	6.34	N	037440	500	69 억	234805	N	N	N	N
113	20250211	090432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5500	0	3	0.00	39209230	7160	2.97	5470	5500	5460	7150	3850	5500	5476.15	1.69	1524	5646	5572	5516	5442	5386	5545	5415	70	1650	500	3850	10	1	13922475	766	12.39	0.96	12	0.05	444.00	5724.00	7470	20240216	-26.37	4250	20241209	29.41	5860	-6.14	20250124	4890	12.47	20250102	7470	-26.37	20240216	4250	29.41	20241209	6.34	N	037440	500	69 억	234805	N	N	N	N
114	20250210	160429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5500	-20	5	-0.36	1292519440	234491	45.45	5550	5590	5460	7170	3870	5520	5511.99	1.78	-14219	5740	5630	5490	5380	5240	5685	5435	70	1650	500	3860	10	1	13922475	766	12.39	0.96	12	1.68	444.00	5724.00	7470	20240216	-26.37	4250	20241209	29.41	5860	-6.14	20250124	4890	12.47	20250102	7470	-26.37	20240216	4250	29.41	20241209	5.65	N	037440	500	69 억	247196	N	N	N	N
115	20250210	150428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5490	-30	5	-0.54	1227697780	222689	43.16	5550	5590	5460	7170	3870	5520	5513.02	1.78	-18177	5740	5630	5490	5380	5240	5685	5435	70	1650	500	3860	10	1	13922475	764	12.36	0.96	12	1.60	444.00	5724.00	7470	20240216	-26.51	4250	20241209	29.18	5860	-6.31	20250124	4890	12.27	20250102	7470	-26.51	20240216	4250	29.18	20241209	5.65	N	037440	500	69 억	247196	N	N	N	N
116	20250210	140428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5490	-30	5	-0.54	1000621900	181319	35.14	5550	5590	5460	7170	3870	5520	5518.56	1.78	-7857	5740	5630	5490	5380	5240	5685	5435	70	1650	500	3860	10	1	13922475	764	12.36	0.96	12	1.30	444.00	5724.00	7470	20240216	-26.51	4250	20241209	29.18	5860	-6.31	20250124	4890	12.27	20250102	7470	-26.51	20240216	4250	29.18	20241209	5.65	N	037440	500	69 억	247196	N	N	N	N
117	20250210	130429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5500	-20	5	-0.36	946310000	171444	33.23	5550	5590	5460	7170	3870	5520	5519.64	1.78	-6990	5740	5630	5490	5380	5240	5685	5435	70	1650	500	3860	10	1	13922475	766	12.39	0.96	12	1.23	444.00	5724.00	7470	20240216	-26.37	4250	20241209	29.41	5860	-6.14	20250124	4890	12.47	20250102	7470	-26.37	20240216	4250	29.41	20241209	5.65	N	037440	500	69 억	247196	N	N	N	N
118	20250210	120426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5530	10	2	0.18	870936760	157762	30.58	5550	5590	5460	7170	3870	5520	5520.58	1.78	-1728	5740	5630	5490	5380	5240	5685	5435	70	1650	500	3860	10	1	13922475	770	12.45	0.97	12	1.13	444.00	5724.00	7470	20240216	-25.97	4250	20241209	30.12	5860	-5.63	20250124	4890	13.09	20250102	7470	-25.97	20240216	4250	30.12	20241209	5.65	N	037440	500	69 억	247196	N	N	N	N
119	20250210	110426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5530	10	2	0.18	740405070	134144	26.00	5550	5590	5460	7170	3870	5520	5519.47	1.78	6600	5740	5630	5490	5380	5240	5685	5435	70	1650	500	3860	10	1	13922475	770	12.45	0.97	12	0.96	444.00	5724.00	7470	20240216	-25.97	4250	20241209	30.12	5860	-5.63	20250124	4890	13.09	20250102	7470	-25.97	20240216	4250	30.12	20241209	5.65	N	037440	500	69 억	247196	N	N	N	N
120	20250210	100425	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5520	0	3	0.00	508633590	92040	17.84	5550	5590	5460	7170	3870	5520	5526.31	1.78	312	5740	5630	5490	5380	5240	5685	5435	70	1650	500	3860	10	1	13922475	769	12.43	0.96	12	0.66	444.00	5724.00	7470	20240216	-26.10	4250	20241209	29.88	5860	-5.80	20250124	4890	12.88	20250102	7470	-26.10	20240216	4250	29.88	20241209	5.65	N	037440	500	69 억	247196	N	N	N	N
121	20250210	090425	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5520	0	3	0.00	213561780	38497	7.46	5550	5590	5500	7170	3870	5520	5548.41	1.78	-3974	5740	5630	5490	5380	5240	5685	5435	70	1650	500	3860	10	1	13922475	769	12.43	0.96	12	0.28	444.00	5724.00	7470	20240216	-26.10	4250	20241209	29.88	5860	-5.80	20250124	4890	12.88	20250102	7470	-26.10	20240216	4250	29.88	20241209	5.65	N	037440	500	69 억	247196	N	N	N	N
122	20250207	160421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5520	80	2	1.47	2785511240	505617	18.14	5440	5600	5350	7070	3810	5440	5509.08	1.80	-4257	6073	5756	5503	5186	4933	5915	5345	70	1630	500	3800	10	1	13922475	769	12.43	0.96	12	3.63	444.00	5724.00	7470	20240216	-26.10	4250	20241209	29.88	5860	-5.80	20250124	4890	12.88	20250102	7470	-26.10	20240216	4250	29.88	20241209	5.61	N	037440	500	69 억	249990	N	N	N	N
123	20250207	150423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5540	100	2	1.84	2654627770	481910	17.29	5440	5600	5350	7070	3810	5440	5508.56	1.80	-2873	6073	5756	5503	5186	4933	5915	5345	70	1630	500	3800	10	1	13922475	771	12.48	0.97	12	3.46	444.00	5724.00	7470	20240216	-25.84	4250	20241209	30.35	5860	-5.46	20250124	4890	13.29	20250102	7470	-25.84	20240216	4250	30.35	20241209	5.61	N	037440	500	69 억	249990	N	N	N	N
124	20250207	140422	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5530	90	2	1.65	2025476960	368722	13.23	5440	5570	5350	7070	3810	5440	5493.24	1.80	637	6073	5756	5503	5186	4933	5915	5345	70	1630	500	3800	10	1	13922475	770	12.45	0.97	12	2.65	444.00	5724.00	7470	20240216	-25.97	4250	20241209	30.12	5860	-5.63	20250124	4890	13.09	20250102	7470	-25.97	20240216	4250	30.12	20241209	5.61	N	037440	500	69 억	249990	N	N	N	N
125	20250207	130421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5530	90	2	1.65	1424181930	260150	9.33	5440	5570	5350	7070	3810	5440	5474.46	1.80	17424	6073	5756	5503	5186	4933	5915	5345	70	1630	500	3800	10	1	13922475	770	12.45	0.97	12	1.87	444.00	5724.00	7470	20240216	-25.97	4250	20241209	30.12	5860	-5.63	20250124	4890	13.09	20250102	7470	-25.97	20240216	4250	30.12	20241209	5.61	N	037440	500	69 억	249990	N	N	N	N
126	20250207	120421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5470	30	2	0.55	879018760	161213	5.78	5440	5520	5350	7070	3810	5440	5452.53	1.80	-8162	6073	5756	5503	5186	4933	5915	5345	70	1630	500	3800	10	1	13922475	762	12.32	0.96	12	1.16	444.00	5724.00	7470	20240216	-26.77	4250	20241209	28.71	5860	-6.66	20250124	4890	11.86	20250102	7470	-26.77	20240216	4250	28.71	20241209	5.61	N	037440	500	69 억	249990	N	N	N	N
127	20250207	110420	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5460	20	2	0.37	808975090	148393	5.32	5440	5520	5350	7070	3810	5440	5451.57	1.80	-4625	6073	5756	5503	5186	4933	5915	5345	70	1630	500	3800	10	1	13922475	760	12.30	0.95	12	1.07	444.00	5724.00	7470	20240216	-26.91	4250	20241209	28.47	5860	-6.83	20250124	4890	11.66	20250102	7470	-26.91	20240216	4250	28.47	20241209	5.61	N	037440	500	69 억	249990	N	N	N	N
128	20250207	100421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5450	10	2	0.18	643173230	117978	4.23	5440	5520	5350	7070	3810	5440	5451.64	1.80	-3989	6073	5756	5503	5186	4933	5915	5345	70	1630	500	3800	10	1	13922475	759	12.27	0.95	12	0.85	444.00	5724.00	7470	20240216	-27.04	4250	20241209	28.24	5860	-7.00	20250124	4890	11.45	20250102	7470	-27.04	20240216	4250	28.24	20241209	5.61	N	037440	500	69 억	249990	N	N	N	N
129	20250207	090423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5460	20	2	0.37	201276250	37132	1.33	5440	5460	5350	7070	3810	5440	5420.56	1.80	1516	6073	5756	5503	5186	4933	5915	5345	70	1630	500	3800	10	1	13922475	760	12.30	0.95	12	0.27	444.00	5724.00	7470	20240216	-26.91	4250	20241209	28.47	5860	-6.83	20250124	4890	11.66	20250102	7470	-26.91	20240216	4250	28.47	20241209	5.61	N	037440	500	69 억	249990	N	N	N	N
130	20250206	160413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5440	240	2	4.62	15586549900	2779645	4011.73	5250	5820	5250	6760	3640	5200	5607.44	3.08	-171995	5280	5240	5200	5160	5120	5260	5180	70	1560	500	3640	10	1	13922475	757	12.25	0.95	12	19.97	444.00	5724.00	7470	20240216	-27.18	4250	20241209	28.00	5860	-7.17	20250124	4890	11.25	20250102	7470	-27.18	20240216	4250	28.00	20241209	5.71	N	037440	500	69 억	429490	N	N	N	N
131	20250206	150414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5420	220	2	4.23	15343940520	2734900	3947.15	5250	5820	5250	6760	3640	5200	5610.42	3.08	-179615	5280	5240	5200	5160	5120	5260	5180	70	1560	500	3640	10	1	13922475	755	12.21	0.95	12	19.64	444.00	5724.00	7470	20240216	-27.44	4250	20241209	27.53	5860	-7.51	20250124	4890	10.84	20250102	7470	-27.44	20240216	4250	27.53	20241209	5.71	N	037440	500	69 억	429490	N	N	N	N
132	20250206	140416	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5470	270	2	5.19	14759211560	2627348	3791.92	5250	5820	5250	6760	3640	5200	5617.53	3.08	-187833	5280	5240	5200	5160	5120	5260	5180	70	1560	500	3640	10	1	13922475	762	12.32	0.96	12	18.87	444.00	5724.00	7470	20240216	-26.77	4250	20241209	28.71	5860	-6.66	20250124	4890	11.86	20250102	7470	-26.77	20240216	4250	28.71	20241209	5.71	N	037440	500	69 억	429490	N	N	N	N
133	20250206	130414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5470	270	2	5.19	14447946440	2570535	3709.93	5250	5820	5250	6760	3640	5200	5620.60	3.08	-206904	5280	5240	5200	5160	5120	5260	5180	70	1560	500	3640	10	1	13922475	762	12.32	0.96	12	18.46	444.00	5724.00	7470	20240216	-26.77	4250	20241209	28.71	5860	-6.66	20250124	4890	11.86	20250102	7470	-26.77	20240216	4250	28.71	20241209	5.71	N	037440	500	69 억	429490	N	N	N	N
134	20250206	120412	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5500	300	2	5.77	13919515970	2473941	3570.52	5250	5820	5250	6760	3640	5200	5626.45	3.08	-218727	5280	5240	5200	5160	5120	5260	5180	70	1560	500	3640	10	1	13922475	766	12.39	0.96	12	17.77	444.00	5724.00	7470	20240216	-26.37	4250	20241209	29.41	5860	-6.14	20250124	4890	12.47	20250102	7470	-26.37	20240216	4250	29.41	20241209	5.71	N	037440	500	69 억	429490	N	N	N	N
135	20250206	110406	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5470	270	2	5.19	13023585270	2311784	3336.49	5250	5820	5250	6760	3640	5200	5633.56	3.08	-229666	5280	5240	5200	5160	5120	5260	5180	70	1560	500	3640	10	1	13922475	762	12.32	0.96	12	16.60	444.00	5724.00	7470	20240216	-26.77	4250	20241209	28.71	5860	-6.66	20250124	4890	11.86	20250102	7470	-26.77	20240216	4250	28.71	20241209	5.71	N	037440	500	69 억	429490	N	N	N	N
136	20250206	100412	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5690	490	2	9.42	3253607280	585589	845.15	5250	5710	5250	6760	3640	5200	5556.13	3.08	-39044	5280	5240	5200	5160	5120	5260	5180	70	1560	500	3640	10	1	13922475	792	12.82	0.99	12	4.21	444.00	5724.00	7470	20240216	-23.83	4250	20241209	33.88	5860	-2.90	20250124	4890	16.36	20250102	7470	-23.83	20240216	4250	33.88	20241209	5.71	N	037440	500	69 억	429490	N	N	N	N
137	20250206	090414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5320	120	2	2.31	175720090	33136	47.82	5250	5380	5250	6760	3640	5200	5303.00	3.08	-2009	5280	5240	5200	5160	5120	5260	5180	70	1560	500	3640	10	1	13922475	741	11.98	0.93	12	0.24	444.00	5724.00	7470	20240216	-28.78	4250	20241209	25.18	5860	-9.22	20250124	4890	8.79	20250102	7470	-28.78	20240216	4250	25.18	20241209	5.71	N	037440	500	69 억	429490	N	N	N	N
138	20250205	160409	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5200	-20	5	-0.38	348256910	67094	55.36	5190	5240	5160	6780	3660	5220	5190.39	3.06	3208	5333	5276	5183	5126	5033	5305	5155	70	1560	500	3650	10	1	13922475	724	11.71	0.91	12	0.48	444.00	5724.00	7470	20240216	-30.39	4250	20241209	22.35	5860	-11.26	20250124	4890	6.34	20250102	7470	-30.39	20240216	4250	22.35	20241209	5.84	N	037440	500	69 억	426069	N	N	N	N
139	20250205	150410	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5190	-30	5	-0.57	309320480	59595	49.18	5190	5240	5160	6780	3660	5220	5190.18	3.06	4083	5333	5276	5183	5126	5033	5305	5155	70	1560	500	3650	10	1	13922475	723	11.69	0.91	12	0.43	444.00	5724.00	7470	20240216	-30.52	4250	20241209	22.12	5860	-11.43	20250124	4890	6.13	20250102	7470	-30.52	20240216	4250	22.12	20241209	5.84	N	037440	500	69 억	426069	N	N	N	N
140	20250205	140410	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5210	-10	5	-0.19	232172550	44694	36.88	5190	5240	5160	6780	3660	5220	5194.49	3.06	497	5333	5276	5183	5126	5033	5305	5155	70	1560	500	3650	10	1	13922475	725	11.73	0.91	12	0.32	444.00	5724.00	7470	20240216	-30.25	4250	20241209	22.59	5860	-11.09	20250124	4890	6.54	20250102	7470	-30.25	20240216	4250	22.59	20241209	5.84	N	037440	500	69 억	426069	N	N	N	N
141	20250205	130411	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5200	-20	5	-0.38	209046050	40248	33.21	5190	5240	5160	6780	3660	5220	5193.70	3.06	1248	5333	5276	5183	5126	5033	5305	5155	70	1560	500	3650	10	1	13922475	724	11.71	0.91	12	0.29	444.00	5724.00	7470	20240216	-30.39	4250	20241209	22.35	5860	-11.26	20250124	4890	6.34	20250102	7470	-30.39	20240216	4250	22.35	20241209	5.84	N	037440	500	69 억	426069	N	N	N	N
142	20250205	120410	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5210	-10	5	-0.19	180291020	34717	28.65	5190	5240	5160	6780	3660	5220	5192.86	3.06	489	5333	5276	5183	5126	5033	5305	5155	70	1560	500	3650	10	1	13922475	725	11.73	0.91	12	0.25	444.00	5724.00	7470	20240216	-30.25	4250	20241209	22.59	5860	-11.09	20250124	4890	6.54	20250102	7470	-30.25	20240216	4250	22.59	20241209	5.84	N	037440	500	69 억	426069	N	N	N	N
143	20250205	110409	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5190	-30	5	-0.57	153980010	29654	24.47	5190	5240	5160	6780	3660	5220	5192.19	3.06	115	5333	5276	5183	5126	5033	5305	5155	70	1560	500	3650	10	1	13922475	723	11.69	0.91	12	0.21	444.00	5724.00	7470	20240216	-30.52	4250	20241209	22.12	5860	-11.43	20250124	4890	6.13	20250102	7470	-30.52	20240216	4250	22.12	20241209	5.84	N	037440	500	69 억	426069	N	N	N	N
144	20250205	100411	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5170	-50	5	-0.96	107516190	20670	17.06	5190	5240	5170	6780	3660	5220	5201.21	3.06	-634	5333	5276	5183	5126	5033	5305	5155	70	1560	500	3650	10	1	13922475	720	11.64	0.90	12	0.15	444.00	5724.00	7470	20240216	-30.79	4250	20241209	21.65	5860	-11.77	20250124	4890	5.73	20250102	7470	-30.79	20240216	4250	21.65	20241209	5.84	N	037440	500	69 억	426069	N	N	N	N
145	20250205	090415	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5240	20	2	0.38	18641390	3578	2.95	5190	5240	5180	6780	3660	5220	5208.79	3.06	1207	5333	5276	5183	5126	5033	5305	5155	70	1560	500	3650	10	1	13922475	730	11.80	0.92	12	0.03	444.00	5724.00	7470	20240216	-29.85	4250	20241209	23.29	5860	-10.58	20250124	4890	7.16	20250102	7470	-29.85	20240216	4250	23.29	20241209	5.84	N	037440	500	69 억	426069	N	N	N	N
146	20250204	160406	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5220	140	2	2.76	624211330	120330	91.19	5090	5240	5090	6600	3560	5080	5189.03	2.79	38197	5206	5142	5076	5012	4946	5110	4980	70	1520	500	3550	10	1	13922475	727	11.76	0.91	12	0.86	444.00	5724.00	7470	20240216	-30.12	4250	20241209	22.82	5860	-10.92	20250124	4890	6.75	20250102	7470	-30.12	20240216	4250	22.82	20241209	5.79	N	037440	500	69 억	388273	N	N	N	N
147	20250204	150406	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5190	110	2	2.17	596531490	115021	87.17	5090	5240	5090	6600	3560	5080	5187.89	2.79	36336	5206	5142	5076	5012	4946	5110	4980	70	1520	500	3550	10	1	13922475	723	11.69	0.91	12	0.83	444.00	5724.00	7470	20240216	-30.52	4250	20241209	22.12	5860	-11.43	20250124	4890	6.13	20250102	7470	-30.52	20240216	4250	22.12	20241209	5.79	N	037440	500	69 억	388273	N	N	N	N
148	20250204	140406	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5210	130	2	2.56	428680920	82628	62.62	5090	5240	5090	6600	3560	5080	5190.38	2.79	14945	5206	5142	5076	5012	4946	5110	4980	70	1520	500	3550	10	1	13922475	725	11.73	0.91	12	0.59	444.00	5724.00	7470	20240216	-30.25	4250	20241209	22.59	5860	-11.09	20250124	4890	6.54	20250102	7470	-30.25	20240216	4250	22.59	20241209	5.79	N	037440	500	69 억	388273	N	N	N	N
149	20250204	130405	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5220	140	2	2.76	350061360	67525	51.17	5090	5240	5090	6600	3560	5080	5186.89	2.79	13399	5206	5142	5076	5012	4946	5110	4980	70	1520	500	3550	10	1	13922475	727	11.76	0.91	12	0.49	444.00	5724.00	7470	20240216	-30.12	4250	20241209	22.82	5860	-10.92	20250124	4890	6.75	20250102	7470	-30.12	20240216	4250	22.82	20241209	5.79	N	037440	500	69 억	388273	N	N	N	N
150	20250204	120410	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5230	150	2	2.95	302984090	58479	44.32	5090	5240	5090	6600	3560	5080	5184.13	2.79	7167	5206	5142	5076	5012	4946	5110	4980	70	1520	500	3550	10	1	13922475	728	11.78	0.91	12	0.42	444.00	5724.00	7470	20240216	-29.99	4250	20241209	23.06	5860	-10.75	20250124	4890	6.95	20250102	7470	-29.99	20240216	4250	23.06	20241209	5.79	N	037440	500	69 억	388273	N	N	N	N
151	20250204	110403	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5220	140	2	2.76	262300650	50679	38.41	5090	5230	5090	6600	3560	5080	5179.09	2.79	7328	5206	5142	5076	5012	4946	5110	4980	70	1520	500	3550	10	1	13922475	727	11.76	0.91	12	0.36	444.00	5724.00	7470	20240216	-30.12	4250	20241209	22.82	5860	-10.92	20250124	4890	6.75	20250102	7470	-30.12	20240216	4250	22.82	20241209	5.79	N	037440	500	69 억	388273	N	N	N	N
152	20250204	100405	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5210	130	2	2.56	182356140	35306	26.76	5090	5230	5090	6600	3560	5080	5169.37	2.79	5506	5206	5142	5076	5012	4946	5110	4980	70	1520	500	3550	10	1	13922475	725	11.73	0.91	12	0.25	444.00	5724.00	7470	20240216	-30.25	4250	20241209	22.59	5860	-11.09	20250124	4890	6.54	20250102	7470	-30.25	20240216	4250	22.59	20241209	5.79	N	037440	500	69 억	388273	N	N	N	N
153	20250204	090405	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5140	60	2	1.18	68604840	13401	10.16	5090	5170	5090	6600	3560	5080	5125.17	2.79	5945	5206	5142	5076	5012	4946	5110	4980	70	1520	500	3550	10	1	13922475	716	11.58	0.90	12	0.10	444.00	5724.00	7470	20240216	-31.19	4250	20241209	20.94	5860	-12.29	20250124	4890	5.11	20250102	7470	-31.19	20240216	4250	20.94	20241209	5.79	N	037440	500	69 억	388273	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History