KissMeData/115180/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160846	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5740	-160	5	-2.71	831559920	144734	69.75	5850	5930	5640	7670	4130	5900	5745.44	2.45	-9188	6286	6092	5946	5752	5606	6020	5680	161	1770	500	4130	10	1	32292671	1854	-5.87	3.47	12	0.45	-978.00	1655.00	6370	20250225	-9.89	3200	20240805	79.38	6370	-9.89	20250225	4255	34.90	20250102	6370	-9.89	20250225	3200	79.38	20240805	0.78	N	115180	500	161 억	790371	N	N	N	N
3	20250228	150850	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5700	-200	5	-3.39	779912800	135705	65.40	5850	5930	5640	7670	4130	5900	5747.12	2.45	-6062	6286	6092	5946	5752	5606	6020	5680	161	1770	500	4130	10	1	32292671	1841	-5.83	3.44	12	0.42	-978.00	1655.00	6370	20250225	-10.52	3200	20240805	78.12	6370	-10.52	20250225	4255	33.96	20250102	6370	-10.52	20250225	3200	78.12	20240805	0.78	N	115180	500	161 억	790371	N	N	N	N
4	20250228	140852	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5720	-180	5	-3.05	685272110	119099	57.40	5850	5930	5640	7670	4130	5900	5753.80	2.45	-4724	6286	6092	5946	5752	5606	6020	5680	161	1770	500	4130	10	1	32292671	1847	-5.85	3.46	12	0.37	-978.00	1655.00	6370	20250225	-10.20	3200	20240805	78.75	6370	-10.20	20250225	4255	34.43	20250102	6370	-10.20	20250225	3200	78.75	20240805	0.78	N	115180	500	161 억	790371	N	N	N	N
5	20250228	130847	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5760	-140	5	-2.37	614720580	106919	51.53	5850	5930	5640	7670	4130	5900	5749.40	2.45	87	6286	6092	5946	5752	5606	6020	5680	161	1770	500	4130	10	1	32292671	1860	-5.89	3.48	12	0.33	-978.00	1655.00	6370	20250225	-9.58	3200	20240805	80.00	6370	-9.58	20250225	4255	35.37	20250102	6370	-9.58	20250225	3200	80.00	20240805	0.78	N	115180	500	161 억	790371	N	N	N	N
6	20250228	120844	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5800	-100	5	-1.69	565650230	98405	47.43	5850	5930	5640	7670	4130	5900	5748.19	2.45	-1332	6286	6092	5946	5752	5606	6020	5680	161	1770	500	4130	10	1	32292671	1873	-5.93	3.50	12	0.30	-978.00	1655.00	6370	20250225	-8.95	3200	20240805	81.25	6370	-8.95	20250225	4255	36.31	20250102	6370	-8.95	20250225	3200	81.25	20240805	0.78	N	115180	500	161 억	790371	N	N	N	N
7	20250228	110844	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5750	-150	5	-2.54	482692550	84166	40.56	5850	5930	5640	7670	4130	5900	5735.01	2.45	533	6286	6092	5946	5752	5606	6020	5680	161	1770	500	4130	10	1	32292671	1857	-5.88	3.47	12	0.26	-978.00	1655.00	6370	20250225	-9.73	3200	20240805	79.69	6370	-9.73	20250225	4255	35.14	20250102	6370	-9.73	20250225	3200	79.69	20240805	0.78	N	115180	500	161 억	790371	N	N	N	N
8	20250228	100843	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5710	-190	5	-3.22	304682310	53105	25.59	5850	5930	5670	7670	4130	5900	5737.36	2.45	-2150	6286	6092	5946	5752	5606	6020	5680	161	1770	500	4130	10	1	32292671	1844	-5.84	3.45	12	0.16	-978.00	1655.00	6370	20250225	-10.36	3200	20240805	78.44	6370	-10.36	20250225	4255	34.20	20250102	6370	-10.36	20250225	3200	78.44	20240805	0.78	N	115180	500	161 억	790371	N	N	N	N
9	20250228	090846	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5770	-130	5	-2.20	36526780	6334	3.05	5850	5850	5720	7670	4130	5900	5766.78	2.45	33	6286	6092	5946	5752	5606	6020	5680	161	1770	500	4130	10	1	32292671	1863	-5.90	3.49	12	0.02	-978.00	1655.00	6370	20250225	-9.42	3200	20240805	80.31	6370	-9.42	20250225	4255	35.61	20250102	6370	-9.42	20250225	3200	80.31	20240805	0.78	N	115180	500	161 억	790371	N	N	N	N
10	20250227	160838	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5900	-140	5	-2.32	1230321120	207042	76.68	6040	6140	5800	7850	4230	6040	5942.38	2.14	41583	6566	6302	6086	5822	5606	6195	5715	161	1810	500	4220	10	1	32292671	1905	-6.03	3.56	12	0.64	-978.00	1655.00	6370	20250225	-7.38	3200	20240805	84.38	6370	-7.38	20250225	4255	38.66	20250102	6370	-7.38	20250225	3200	84.38	20240805	0.74	N	115180	500	161 억	689488	N	N	N	N
11	20250227	150837	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5910	-130	5	-2.15	1153256040	193964	71.83	6040	6140	5800	7850	4230	6040	5945.72	2.14	36790	6566	6302	6086	5822	5606	6195	5715	161	1810	500	4220	10	1	32292671	1908	-6.04	3.57	12	0.60	-978.00	1655.00	6370	20250225	-7.22	3200	20240805	84.69	6370	-7.22	20250225	4255	38.90	20250102	6370	-7.22	20250225	3200	84.69	20240805	0.74	N	115180	500	161 억	689488	N	N	N	N
12	20250227	140840	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5890	-150	5	-2.48	978559640	164143	60.79	6040	6140	5850	7850	4230	6040	5961.63	2.14	31952	6566	6302	6086	5822	5606	6195	5715	161	1810	500	4220	10	1	32292671	1902	-6.02	3.56	12	0.51	-978.00	1655.00	6370	20250225	-7.54	3200	20240805	84.06	6370	-7.54	20250225	4255	38.43	20250102	6370	-7.54	20250225	3200	84.06	20240805	0.74	N	115180	500	161 억	689488	N	N	N	N
13	20250227	130838	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6010	-30	5	-0.50	587655670	97582	36.14	6040	6140	5940	7850	4230	6040	6022.17	2.14	35114	6566	6302	6086	5822	5606	6195	5715	161	1810	500	4220	10	1	32292671	1941	-6.15	3.63	12	0.30	-978.00	1655.00	6370	20250225	-5.65	3200	20240805	87.81	6370	-5.65	20250225	4255	41.25	20250102	6370	-5.65	20250225	3200	87.81	20240805	0.74	N	115180	500	161 억	689488	N	N	N	N
14	20250227	120835	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6040	0	3	0.00	419308160	69639	25.79	6040	6140	5940	7850	4230	6040	6021.17	2.14	29001	6566	6302	6086	5822	5606	6195	5715	161	1810	500	4220	10	1	32292671	1950	-6.18	3.65	12	0.22	-978.00	1655.00	6370	20250225	-5.18	3200	20240805	88.75	6370	-5.18	20250225	4255	41.95	20250102	6370	-5.18	20250225	3200	88.75	20240805	0.74	N	115180	500	161 억	689488	N	N	N	N
15	20250227	110842	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6020	-20	5	-0.33	389031800	64591	23.92	6040	6140	5940	7850	4230	6040	6023.00	2.14	26294	6566	6302	6086	5822	5606	6195	5715	161	1810	500	4220	10	1	32292671	1944	-6.16	3.64	12	0.20	-978.00	1655.00	6370	20250225	-5.49	3200	20240805	88.12	6370	-5.49	20250225	4255	41.48	20250102	6370	-5.49	20250225	3200	88.12	20240805	0.74	N	115180	500	161 억	689488	N	N	N	N
16	20250227	100905	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6000	-40	5	-0.66	278576640	46154	17.09	6040	6140	5940	7850	4230	6040	6035.81	2.14	13222	6566	6302	6086	5822	5606	6195	5715	161	1810	500	4220	10	1	32292671	1938	-6.13	3.63	12	0.14	-978.00	1655.00	6370	20250225	-5.81	3200	20240805	87.50	6370	-5.81	20250225	4255	41.01	20250102	6370	-5.81	20250225	3200	87.50	20240805	0.74	N	115180	500	161 억	689488	N	N	N	N
17	20250227	090910	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6000	-40	5	-0.66	7780810	1290	0.48	6040	6060	6000	7850	4230	6040	6031.64	2.14	-53	6566	6302	6086	5822	5606	6195	5715	161	1810	500	4220	10	1	32292671	1938	-6.13	3.63	12	0.00	-978.00	1655.00	6370	20250225	-5.81	3200	20240805	87.50	6370	-5.81	20250225	4255	41.01	20250102	6370	-5.81	20250225	3200	87.50	20240805	0.74	N	115180	500	161 억	689488	N	N	N	N
18	20250226	160838	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6040	-270	5	-4.28	1628380200	269542	88.90	6280	6350	5870	8200	4420	6310	6041.29	2.16	-8299	6596	6452	6226	6082	5856	6525	6155	161	1890	500	4410	10	1	32292671	1950	-6.18	3.65	12	0.83	-978.00	1655.00	6370	20250225	-5.18	3200	20240805	88.75	6370	-5.18	20250225	4255	41.95	20250102	6370	-5.18	20250225	3200	88.75	20240805	0.74	N	115180	500	161 억	697030	N	N	N	N
19	20250226	150840	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6070	-240	5	-3.80	1596684810	264298	87.17	6280	6350	5870	8200	4420	6310	6041.23	2.16	-8506	6596	6452	6226	6082	5856	6525	6155	161	1890	500	4410	10	1	32292671	1960	-6.21	3.67	12	0.82	-978.00	1655.00	6370	20250225	-4.71	3200	20240805	89.69	6370	-4.71	20250225	4255	42.66	20250102	6370	-4.71	20250225	3200	89.69	20240805	0.74	N	115180	500	161 억	697030	N	N	N	N
20	20250226	140840	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6000	-310	5	-4.91	1391699740	230382	75.98	6280	6350	5870	8200	4420	6310	6040.84	2.16	-9902	6596	6452	6226	6082	5856	6525	6155	161	1890	500	4410	10	1	32292671	1938	-6.13	3.63	12	0.71	-978.00	1655.00	6370	20250225	-5.81	3200	20240805	87.50	6370	-5.81	20250225	4255	41.01	20250102	6370	-5.81	20250225	3200	87.50	20240805	0.74	N	115180	500	161 억	697030	N	N	N	N
21	20250226	130838	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5920	-390	5	-6.18	1221352860	201826	66.56	6280	6350	5870	8200	4420	6310	6051.51	2.16	-2257	6596	6452	6226	6082	5856	6525	6155	161	1890	500	4410	10	1	32292671	1912	-6.05	3.58	12	0.62	-978.00	1655.00	6370	20250225	-7.06	3200	20240805	85.00	6370	-7.06	20250225	4255	39.13	20250102	6370	-7.06	20250225	3200	85.00	20240805	0.74	N	115180	500	161 억	697030	N	N	N	N
22	20250226	120838	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6010	-300	5	-4.75	760641960	124248	40.98	6280	6350	6000	8200	4420	6310	6121.97	2.16	-3522	6596	6452	6226	6082	5856	6525	6155	161	1890	500	4410	10	1	32292671	1941	-6.15	3.63	12	0.38	-978.00	1655.00	6370	20250225	-5.65	3200	20240805	87.81	6370	-5.65	20250225	4255	41.25	20250102	6370	-5.65	20250225	3200	87.81	20240805	0.74	N	115180	500	161 억	697030	N	N	N	N
23	20250226	110836	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6040	-270	5	-4.28	450238740	72964	24.06	6280	6350	6030	8200	4420	6310	6170.70	2.16	-10469	6596	6452	6226	6082	5856	6525	6155	161	1890	500	4410	10	1	32292671	1950	-6.18	3.65	12	0.23	-978.00	1655.00	6370	20250225	-5.18	3200	20240805	88.75	6370	-5.18	20250225	4255	41.95	20250102	6370	-5.18	20250225	3200	88.75	20240805	0.74	N	115180	500	161 억	697030	N	N	N	N
24	20250226	100835	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6210	-100	5	-1.58	210449020	33776	11.14	6280	6350	6180	8200	4420	6310	6230.73	2.16	-4968	6596	6452	6226	6082	5856	6525	6155	161	1890	500	4410	10	1	32292671	2005	-6.35	3.75	12	0.10	-978.00	1655.00	6370	20250225	-2.51	3200	20240805	94.06	6370	-2.51	20250225	4255	45.95	20250102	6370	-2.51	20250225	3200	94.06	20240805	0.74	N	115180	500	161 억	697030	N	N	N	N
25	20250226	090844	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6220	-90	5	-1.43	15971570	2549	0.84	6280	6280	6220	8200	4420	6310	6265.82	2.16	-258	6596	6452	6226	6082	5856	6525	6155	161	1890	500	4410	10	1	32292671	2009	-6.36	3.76	12	0.01	-978.00	1655.00	6370	20250225	-2.35	3200	20240805	94.38	6370	-2.35	20250225	4255	46.18	20250102	6370	-2.35	20250225	3200	94.38	20240805	0.74	N	115180	500	161 억	697030	N	N	N	N
26	20250225	160831	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	6310	210	2	3.44	1877614980	302581	139.11	6240	6370	6000	7930	4270	6100	6205.24	2.31	-50470	6420	6260	6030	5870	5640	6340	5950	161	1830	500	4270	10	1	32292671	2038	-6.45	3.81	12	0.94	-978.00	1655.00	6370	20250225	-0.94	3200	20240805	97.19	6370	-0.94	20250225	4255	48.30	20250102	6370	-0.94	20250225	3200	97.19	20240805	0.70	N	115180	500	161 억	746888	N	N	N	N
27	20250225	150832	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	6320	220	2	3.61	1790008640	288715	132.74	6240	6370	6000	7930	4270	6100	6199.92	2.31	-52410	6420	6260	6030	5870	5640	6340	5950	161	1830	500	4270	10	1	32292671	2041	-6.46	3.82	12	0.89	-978.00	1655.00	6370	20250225	-0.78	3200	20240805	97.50	6370	-0.78	20250225	4255	48.53	20250102	6370	-0.78	20250225	3200	97.50	20240805	0.70	N	115180	500	161 억	746888	N	N	N	N
28	20250225	140830	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	6220	120	2	1.97	1409904170	228403	105.01	6240	6350	6000	7930	4270	6100	6172.88	2.31	-64967	6420	6260	6030	5870	5640	6340	5950	161	1830	500	4270	10	1	32292671	2009	-6.36	3.76	12	0.71	-978.00	1655.00	6350	20250225	-2.05	3200	20240805	94.38	6350	-2.05	20250225	4255	46.18	20250102	6350	-2.05	20250225	3200	94.38	20240805	0.70	N	115180	500	161 억	746888	N	N	N	N
29	20250225	130835	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	6110	10	2	0.16	1203767510	194882	89.60	6240	6350	6000	7930	4270	6100	6176.90	2.31	-60049	6420	6260	6030	5870	5640	6340	5950	161	1830	500	4270	10	1	32292671	1973	-6.25	3.69	12	0.60	-978.00	1655.00	6350	20250225	-3.78	3200	20240805	90.94	6350	-3.78	20250225	4255	43.60	20250102	6350	-3.78	20250225	3200	90.94	20240805	0.70	N	115180	500	161 억	746888	N	N	N	N
30	20250225	120832	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	6130	30	2	0.49	1134559290	183574	84.40	6240	6350	6000	7930	4270	6100	6180.39	2.31	-56438	6420	6260	6030	5870	5640	6340	5950	161	1830	500	4270	10	1	32292671	1980	-6.27	3.70	12	0.57	-978.00	1655.00	6350	20250225	-3.46	3200	20240805	91.56	6350	-3.46	20250225	4255	44.07	20250102	6350	-3.46	20250225	3200	91.56	20240805	0.70	N	115180	500	161 억	746888	N	N	N	N
31	20250225	110831	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	6290	190	2	3.11	920716670	149281	68.63	6240	6350	6000	7930	4270	6100	6167.67	2.31	-41918	6420	6260	6030	5870	5640	6340	5950	161	1830	500	4270	10	1	32292671	2031	-6.43	3.80	12	0.46	-978.00	1655.00	6350	20250225	-0.94	3200	20240805	96.56	6350	-0.94	20250225	4255	47.83	20250102	6350	-0.94	20250225	3200	96.56	20240805	0.70	N	115180	500	161 억	746888	N	N	N	N
32	20250225	100829	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	6100	0	3	0.00	297285700	48677	22.38	6240	6240	6000	7930	4270	6100	6107.31	2.31	-14280	6420	6260	6030	5870	5640	6340	5950	161	1830	500	4270	10	1	32292671	1970	-6.24	3.69	12	0.15	-978.00	1655.00	6240	20250225	-2.24	3200	20240805	90.62	6240	-2.24	20250225	4255	43.36	20250102	6240	-2.24	20250225	3200	90.62	20240805	0.70	N	115180	500	161 억	746888	N	N	N	N
33	20250225	090835	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	6120	20	2	0.33	133649260	21642	9.95	6240	6240	6060	7930	4270	6100	6175.46	2.31	-10891	6420	6260	6030	5870	5640	6340	5950	161	1830	500	4270	10	1	32292671	1976	-6.26	3.70	12	0.07	-978.00	1655.00	6240	20250225	-1.92	3200	20240805	91.25	6240	-1.92	20250225	4255	43.83	20250102	6240	-1.92	20250225	3200	91.25	20240805	0.70	N	115180	500	161 억	746888	N	N	N	N
34	20250224	160825	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	6100	150	2	2.52	1306625650	217474	64.19	5850	6190	5800	7730	4170	5950	6008.20	2.38	-20948	6370	6160	5850	5640	5330	6265	5745	161	1780	500	4160	10	1	32292671	1970	-6.24	3.69	12	0.67	-978.00	1655.00	6190	20250224	-1.45	3200	20240805	90.62	6190	-1.45	20250224	4255	43.36	20250102	6190	-1.45	20250224	3200	90.62	20240805	0.71	N	115180	500	161 억	767585	N	N	N	N
35	20250224	150824	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	6040	90	2	1.51	1209782060	201498	59.47	5850	6190	5800	7730	4170	5950	6003.96	2.38	-21734	6370	6160	5850	5640	5330	6265	5745	161	1780	500	4160	10	1	32292671	1950	-6.18	3.65	12	0.62	-978.00	1655.00	6190	20250224	-2.42	3200	20240805	88.75	6190	-2.42	20250224	4255	41.95	20250102	6190	-2.42	20250224	3200	88.75	20240805	0.71	N	115180	500	161 억	767585	N	N	N	N
36	20250224	140823	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	6140	190	2	3.19	957045140	160181	47.28	5850	6170	5800	7730	4170	5950	5974.78	2.38	-14149	6370	6160	5850	5640	5330	6265	5745	161	1780	500	4160	10	1	32292671	1983	-6.28	3.71	12	0.50	-978.00	1655.00	6170	20250224	-0.49	3200	20240805	91.88	6170	-0.49	20250224	4255	44.30	20250102	6170	-0.49	20250224	3200	91.88	20240805	0.71	N	115180	500	161 억	767585	N	N	N	N
37	20250224	130825	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	5970	20	2	0.34	672794170	113424	33.48	5850	6120	5800	7730	4170	5950	5931.66	2.38	-9576	6370	6160	5850	5640	5330	6265	5745	161	1780	500	4160	10	1	32292671	1928	-6.10	3.61	12	0.35	-978.00	1655.00	6120	20250224	-2.45	3200	20240805	86.56	6120	-2.45	20250224	4255	40.31	20250102	6120	-2.45	20250224	3200	86.56	20240805	0.71	N	115180	500	161 억	767585	N	N	N	N
38	20250224	120822	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	5960	10	2	0.17	575268100	96999	28.63	5850	6120	5800	7730	4170	5950	5930.65	2.38	-16182	6370	6160	5850	5640	5330	6265	5745	161	1780	500	4160	10	1	32292671	1925	-6.09	3.60	12	0.30	-978.00	1655.00	6120	20250224	-2.61	3200	20240805	86.25	6120	-2.61	20250224	4255	40.07	20250102	6120	-2.61	20250224	3200	86.25	20240805	0.71	N	115180	500	161 억	767585	N	N	N	N
39	20250224	110820	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	5990	40	2	0.67	525581430	88697	26.18	5850	6120	5800	7730	4170	5950	5925.57	2.38	-13407	6370	6160	5850	5640	5330	6265	5745	161	1780	500	4160	10	1	32292671	1934	-6.12	3.62	12	0.27	-978.00	1655.00	6120	20250224	-2.12	3200	20240805	87.19	6120	-2.12	20250224	4255	40.78	20250102	6120	-2.12	20250224	3200	87.19	20240805	0.71	N	115180	500	161 억	767585	N	N	N	N
40	20250224	100821	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	5870	-80	5	-1.34	436209790	73605	21.72	5850	6120	5800	7730	4170	5950	5926.34	2.38	-9640	6370	6160	5850	5640	5330	6265	5745	161	1780	500	4160	10	1	32292671	1896	-6.00	3.55	12	0.23	-978.00	1655.00	6120	20250224	-4.08	3200	20240805	83.44	6120	-4.08	20250224	4255	37.96	20250102	6120	-4.08	20250224	3200	83.44	20240805	0.71	N	115180	500	161 억	767585	N	N	N	N
41	20250224	090827	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	5900	-50	5	-0.84	162048120	27156	8.01	5850	6120	5840	7730	4170	5950	5967.34	2.38	-113	6370	6160	5850	5640	5330	6265	5745	161	1780	500	4160	10	1	32292671	1905	-6.03	3.56	12	0.08	-978.00	1655.00	6120	20250224	-3.59	3200	20240805	84.38	6120	-3.59	20250224	4255	38.66	20250102	6120	-3.59	20250224	3200	84.38	20240805	0.71	N	115180	500	161 억	767585	N	N	N	N
42	20250221	160819	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	5950	330	2	5.87	1999927560	338164	131.18	5540	6060	5540	7300	3940	5620	5913.95	2.41	-9527	5913	5766	5653	5506	5393	5710	5450	161	1680	500	3930	10	1	32292671	1921	-6.08	3.60	12	1.05	-978.00	1655.00	6060	20250221	-1.82	3200	20240805	85.94	6060	-1.82	20250221	4255	39.84	20250102	6060	-1.82	20250221	3200	85.94	20240805	0.69	N	115180	500	161 억	778088	N	N	N	N
43	20250221	150822	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	5940	320	2	5.69	1859049570	314435	121.97	5540	6060	5540	7300	3940	5620	5912.35	2.41	-16454	5913	5766	5653	5506	5393	5710	5450	161	1680	500	3930	10	1	32292671	1918	-6.07	3.59	12	0.97	-978.00	1655.00	6060	20250221	-1.98	3200	20240805	85.62	6060	-1.98	20250221	4255	39.60	20250102	6060	-1.98	20250221	3200	85.62	20240805	0.69	N	115180	500	161 억	778088	N	N	N	N
44	20250221	140822	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	6000	380	2	6.76	1681610640	284722	110.45	5540	6060	5540	7300	3940	5620	5906.15	2.41	-11772	5913	5766	5653	5506	5393	5710	5450	161	1680	500	3930	10	1	32292671	1938	-6.13	3.63	12	0.88	-978.00	1655.00	6060	20250221	-0.99	3200	20240805	87.50	6060	-0.99	20250221	4255	41.01	20250102	6060	-0.99	20250221	3200	87.50	20240805	0.69	N	115180	500	161 억	778088	N	N	N	N
45	20250221	130820	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	5900	280	2	4.98	1397343630	237108	91.98	5540	6060	5540	7300	3940	5620	5893.28	2.41	-7538	5913	5766	5653	5506	5393	5710	5450	161	1680	500	3930	10	1	32292671	1905	-6.03	3.56	12	0.73	-978.00	1655.00	6060	20250221	-2.64	3200	20240805	84.38	6060	-2.64	20250221	4255	38.66	20250102	6060	-2.64	20250221	3200	84.38	20240805	0.69	N	115180	500	161 억	778088	N	N	N	N
46	20250221	120821	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	5830	210	2	3.74	1324160710	224604	87.13	5540	6060	5540	7300	3940	5620	5895.53	2.41	-9251	5913	5766	5653	5506	5393	5710	5450	161	1680	500	3930	10	1	32292671	1883	-5.96	3.52	12	0.70	-978.00	1655.00	6060	20250221	-3.80	3200	20240805	82.19	6060	-3.80	20250221	4255	37.02	20250102	6060	-3.80	20250221	3200	82.19	20240805	0.69	N	115180	500	161 억	778088	N	N	N	N
47	20250221	110817	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	5870	250	2	4.45	1077065670	182760	70.89	5540	6060	5540	7300	3940	5620	5893.33	2.41	-6322	5913	5766	5653	5506	5393	5710	5450	161	1680	500	3930	10	1	32292671	1896	-6.00	3.55	12	0.57	-978.00	1655.00	6060	20250221	-3.14	3200	20240805	83.44	6060	-3.14	20250221	4255	37.96	20250102	6060	-3.14	20250221	3200	83.44	20240805	0.69	N	115180	500	161 억	778088	N	N	N	N
48	20250221	100819	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	5910	290	2	5.16	787463970	133676	51.85	5540	6060	5540	7300	3940	5620	5890.84	2.41	-11129	5913	5766	5653	5506	5393	5710	5450	161	1680	500	3930	10	1	32292671	1908	-6.04	3.57	12	0.41	-978.00	1655.00	6060	20250221	-2.48	3200	20240805	84.69	6060	-2.48	20250221	4255	38.90	20250102	6060	-2.48	20250221	3200	84.69	20240805	0.69	N	115180	500	161 억	778088	N	N	N	N
49	20250221	090821	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5610	-10	5	-0.18	36172410	6467	2.51	5540	5680	5540	7300	3940	5620	5593.38	2.41	1666	5913	5766	5653	5506	5393	5710	5450	161	1680	500	3930	10	1	32292671	1812	-5.74	3.39	12	0.02	-978.00	1655.00	6040	20250219	-7.12	3200	20240805	75.31	6040	-7.12	20250219	4255	31.84	20250102	6040	-7.12	20250219	3200	75.31	20240805	0.69	N	115180	500	161 억	778088	N	N	N	N
50	20250220	160816	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5620	-260	5	-4.42	1458038330	257604	30.46	5760	5800	5540	7640	4120	5880	5660.00	2.42	-7710	6586	6232	5686	5332	4786	6410	5510	161	1760	500	4110	10	1	32292671	1815	-5.75	3.40	12	0.80	-978.00	1655.00	6040	20250219	-6.95	3200	20240805	75.62	6040	-6.95	20250219	4255	32.08	20250102	6040	-6.95	20250219	3200	75.62	20240805	0.68	N	115180	500	161 억	780822	N	N	N	N
51	20250220	150818	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5580	-300	5	-5.10	1433564720	253247	29.95	5760	5800	5540	7640	4120	5880	5660.73	2.42	-5828	6586	6232	5686	5332	4786	6410	5510	161	1760	500	4110	10	1	32292671	1802	-5.71	3.37	12	0.78	-978.00	1655.00	6040	20250219	-7.62	3200	20240805	74.38	6040	-7.62	20250219	4255	31.14	20250102	6040	-7.62	20250219	3200	74.38	20240805	0.68	N	115180	500	161 억	780822	N	N	N	N
52	20250220	140818	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5620	-260	5	-4.42	1256112830	221588	26.20	5760	5800	5540	7640	4120	5880	5668.68	2.42	-6391	6586	6232	5686	5332	4786	6410	5510	161	1760	500	4110	10	1	32292671	1815	-5.75	3.40	12	0.69	-978.00	1655.00	6040	20250219	-6.95	3200	20240805	75.62	6040	-6.95	20250219	4255	32.08	20250102	6040	-6.95	20250219	3200	75.62	20240805	0.68	N	115180	500	161 억	780822	N	N	N	N
53	20250220	130815	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5720	-160	5	-2.72	1151180990	203015	24.01	5760	5800	5540	7640	4120	5880	5670.42	2.42	-9567	6586	6232	5686	5332	4786	6410	5510	161	1760	500	4110	10	1	32292671	1847	-5.85	3.46	12	0.63	-978.00	1655.00	6040	20250219	-5.30	3200	20240805	78.75	6040	-5.30	20250219	4255	34.43	20250102	6040	-5.30	20250219	3200	78.75	20240805	0.68	N	115180	500	161 억	780822	N	N	N	N
54	20250220	120816	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5620	-260	5	-4.42	936184260	165418	19.56	5760	5800	5540	7640	4120	5880	5659.50	2.42	-20569	6586	6232	5686	5332	4786	6410	5510	161	1760	500	4110	10	1	32292671	1815	-5.75	3.40	12	0.51	-978.00	1655.00	6040	20250219	-6.95	3200	20240805	75.62	6040	-6.95	20250219	4255	32.08	20250102	6040	-6.95	20250219	3200	75.62	20240805	0.68	N	115180	500	161 억	780822	N	N	N	N
55	20250220	110817	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5640	-240	5	-4.08	819150040	144704	17.11	5760	5800	5540	7640	4120	5880	5660.86	2.42	-19273	6586	6232	5686	5332	4786	6410	5510	161	1760	500	4110	10	1	32292671	1821	-5.77	3.41	12	0.45	-978.00	1655.00	6040	20250219	-6.62	3200	20240805	76.25	6040	-6.62	20250219	4255	32.55	20250102	6040	-6.62	20250219	3200	76.25	20240805	0.68	N	115180	500	161 억	780822	N	N	N	N
56	20250220	100816	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5600	-280	5	-4.76	683633800	120779	14.28	5760	5800	5540	7640	4120	5880	5660.20	2.42	-22523	6586	6232	5686	5332	4786	6410	5510	161	1760	500	4110	10	1	32292671	1808	-5.73	3.38	12	0.37	-978.00	1655.00	6040	20250219	-7.28	3200	20240805	75.00	6040	-7.28	20250219	4255	31.61	20250102	6040	-7.28	20250219	3200	75.00	20240805	0.68	N	115180	500	161 억	780822	N	N	N	N
57	20250220	090820	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5680	-200	5	-3.40	160955900	28378	3.36	5760	5760	5590	7640	4120	5880	5671.82	2.42	4625	6586	6232	5686	5332	4786	6410	5510	161	1760	500	4110	10	1	32292671	1834	-5.81	3.43	12	0.09	-978.00	1655.00	6040	20250219	-5.96	3200	20240805	77.50	6040	-5.96	20250219	4255	33.49	20250102	6040	-5.96	20250219	3200	77.50	20240805	0.68	N	115180	500	161 억	780822	N	N	N	N
58	20250219	160813	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	5880	700	2	13.51	4759935560	840893	563.30	5160	6040	5140	6730	3630	5180	5660.38	2.06	114530	5440	5310	5200	5070	4960	5255	5015	161	1550	500	3620	10	1	32292671	1899	-6.01	3.55	12	2.60	-978.00	1655.00	6040	20250219	-2.65	3200	20240805	83.75	6040	-2.65	20250219	4255	38.19	20250102	6040	-2.65	20250219	3200	83.75	20240805	0.69	N	115180	500	161 억	666180	N	N	N	N
59	20250219	150815	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	5820	640	2	12.36	4630625360	818845	548.53	5160	6040	5140	6730	3630	5180	5655.07	2.06	110614	5440	5310	5200	5070	4960	5255	5015	161	1550	500	3620	10	1	32292671	1879	-5.95	3.52	12	2.54	-978.00	1655.00	6040	20250219	-3.64	3200	20240805	81.88	6040	-3.64	20250219	4255	36.78	20250102	6040	-3.64	20250219	3200	81.88	20240805	0.69	N	115180	500	161 억	666180	N	N	N	N
60	20250219	140812	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	5890	710	2	13.71	3903487980	695440	465.86	5160	6040	5140	6730	3630	5180	5612.98	2.06	72358	5440	5310	5200	5070	4960	5255	5015	161	1550	500	3620	10	1	32292671	1902	-6.02	3.56	12	2.15	-978.00	1655.00	6040	20250219	-2.48	3200	20240805	84.06	6040	-2.48	20250219	4255	38.43	20250102	6040	-2.48	20250219	3200	84.06	20240805	0.69	N	115180	500	161 억	666180	N	N	N	N
61	20250219	130813	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5530	350	2	6.76	1808107780	330588	221.45	5160	5660	5140	6730	3630	5180	5469.37	2.06	25069	5440	5310	5200	5070	4960	5255	5015	161	1550	500	3620	10	1	32292671	1786	-5.65	3.34	12	1.02	-978.00	1655.00	5860	20241021	-5.63	3200	20240805	72.81	5730	-3.49	20250116	4255	29.96	20250102	5860	-5.63	20241021	3200	72.81	20240805	0.69	N	115180	500	161 억	666180	N	N	N	N
62	20250219	120812	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5540	360	2	6.95	1380678340	254072	170.20	5160	5590	5140	6730	3630	5180	5434.20	2.06	16393	5440	5310	5200	5070	4960	5255	5015	161	1550	500	3620	10	1	32292671	1789	-5.66	3.35	12	0.79	-978.00	1655.00	5860	20241021	-5.46	3200	20240805	73.12	5730	-3.32	20250116	4255	30.20	20250102	5860	-5.46	20241021	3200	73.12	20240805	0.69	N	115180	500	161 억	666180	N	N	N	N
63	20250219	110813	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5440	260	2	5.02	1004857730	185968	124.58	5160	5560	5140	6730	3630	5180	5403.39	2.06	23311	5440	5310	5200	5070	4960	5255	5015	161	1550	500	3620	10	1	32292671	1757	-5.56	3.29	12	0.58	-978.00	1655.00	5860	20241021	-7.17	3200	20240805	70.00	5730	-5.06	20250116	4255	27.85	20250102	5860	-7.17	20241021	3200	70.00	20240805	0.69	N	115180	500	161 억	666180	N	N	N	N
64	20250219	100813	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5460	280	2	5.41	637509500	118950	79.68	5160	5470	5140	6730	3630	5180	5359.47	2.06	10364	5440	5310	5200	5070	4960	5255	5015	161	1550	500	3620	10	1	32292671	1763	-5.58	3.30	12	0.37	-978.00	1655.00	5860	20241021	-6.83	3200	20240805	70.62	5730	-4.71	20250116	4255	28.32	20250102	5860	-6.83	20241021	3200	70.62	20240805	0.69	N	115180	500	161 억	666180	N	N	N	N
65	20250219	090814	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5200	20	2	0.39	64041500	12293	8.23	5160	5280	5140	6730	3630	5180	5209.59	2.06	-1195	5440	5310	5200	5070	4960	5255	5015	161	1550	500	3620	10	1	32292671	1679	-5.32	3.14	12	0.04	-978.00	1655.00	5860	20241021	-11.26	3200	20240805	62.50	5730	-9.25	20250116	4255	22.21	20250102	5860	-11.26	20241021	3200	62.50	20240805	0.69	N	115180	500	161 억	666180	N	N	N	N
66	20250218	160811	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5180	10	2	0.19	774774030	149281	131.84	5200	5330	5090	6720	3620	5170	5190.04	2.14	-25707	5310	5240	5100	5030	4890	5275	5065	161	1550	500	3610	10	1	32292671	1673	-5.30	3.13	12	0.46	-978.00	1655.00	5860	20241021	-11.60	3200	20240805	61.87	5730	-9.60	20250116	4255	21.74	20250102	5860	-11.60	20241021	3200	61.87	20240805	0.70	N	115180	500	161 억	691508	N	N	N	N
67	20250218	150812	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5130	-40	5	-0.77	737649900	142070	125.47	5200	5330	5090	6720	3620	5170	5192.16	2.14	-22751	5310	5240	5100	5030	4890	5275	5065	161	1550	500	3610	10	1	32292671	1657	-5.25	3.10	12	0.44	-978.00	1655.00	5860	20241021	-12.46	3200	20240805	60.31	5730	-10.47	20250116	4255	20.56	20250102	5860	-12.46	20241021	3200	60.31	20240805	0.70	N	115180	500	161 억	691508	N	N	N	N
68	20250218	140813	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5170	0	3	0.00	647870240	124561	110.01	5200	5330	5100	6720	3620	5170	5201.23	2.14	-26263	5310	5240	5100	5030	4890	5275	5065	161	1550	500	3610	10	1	32292671	1670	-5.29	3.12	12	0.39	-978.00	1655.00	5860	20241021	-11.77	3200	20240805	61.56	5730	-9.77	20250116	4255	21.50	20250102	5860	-11.77	20241021	3200	61.56	20240805	0.70	N	115180	500	161 억	691508	N	N	N	N
69	20250218	130810	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5150	-20	5	-0.39	628461890	120800	106.68	5200	5330	5100	6720	3620	5170	5202.50	2.14	-26671	5310	5240	5100	5030	4890	5275	5065	161	1550	500	3610	10	1	32292671	1663	-5.27	3.11	12	0.37	-978.00	1655.00	5860	20241021	-12.12	3200	20240805	60.94	5730	-10.12	20250116	4255	21.03	20250102	5860	-12.12	20241021	3200	60.94	20240805	0.70	N	115180	500	161 억	691508	N	N	N	N
70	20250218	120812	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5130	-40	5	-0.77	537117000	103020	90.98	5200	5330	5120	6720	3620	5170	5213.72	2.14	-24762	5310	5240	5100	5030	4890	5275	5065	161	1550	500	3610	10	1	32292671	1657	-5.25	3.10	12	0.32	-978.00	1655.00	5860	20241021	-12.46	3200	20240805	60.31	5730	-10.47	20250116	4255	20.56	20250102	5860	-12.46	20241021	3200	60.31	20240805	0.70	N	115180	500	161 억	691508	N	N	N	N
71	20250218	110810	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5200	30	2	0.58	473911690	90775	80.17	5200	5330	5130	6720	3620	5170	5220.73	2.14	-14246	5310	5240	5100	5030	4890	5275	5065	161	1550	500	3610	10	1	32292671	1679	-5.32	3.14	12	0.28	-978.00	1655.00	5860	20241021	-11.26	3200	20240805	62.50	5730	-9.25	20250116	4255	22.21	20250102	5860	-11.26	20241021	3200	62.50	20240805	0.70	N	115180	500	161 억	691508	N	N	N	N
72	20250218	100810	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5300	130	2	2.51	331519390	63418	56.01	5200	5330	5130	6720	3620	5170	5227.53	2.14	-8938	5310	5240	5100	5030	4890	5275	5065	161	1550	500	3610	10	1	32292671	1712	-5.42	3.20	12	0.20	-978.00	1655.00	5860	20241021	-9.56	3200	20240805	65.62	5730	-7.50	20250116	4255	24.56	20250102	5860	-9.56	20241021	3200	65.62	20240805	0.70	N	115180	500	161 억	691508	N	N	N	N
73	20250218	090813	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5200	30	2	0.58	91555060	17541	15.49	5200	5280	5160	6720	3620	5170	5219.49	2.14	-7104	5310	5240	5100	5030	4890	5275	5065	161	1550	500	3610	10	1	32292671	1679	-5.32	3.14	12	0.05	-978.00	1655.00	5860	20241021	-11.26	3200	20240805	62.50	5730	-9.25	20250116	4255	22.21	20250102	5860	-11.26	20241021	3200	62.50	20240805	0.70	N	115180	500	161 억	691508	N	N	N	N
74	20250217	160810	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5170	120	2	2.38	567115015	111558	56.03	4985	5170	4960	6560	3540	5050	5083.06	2.08	20415	5410	5230	5090	4910	4770	5160	4840	161	1510	500	3530	10	1	32292671	1670	-5.29	3.12	12	0.35	-978.00	1655.00	5860	20241021	-11.77	3200	20240805	61.56	5730	-9.77	20250116	4255	21.50	20250102	5860	-11.77	20241021	3200	61.56	20240805	0.69	N	115180	500	161 억	671472	N	N	N	N
75	20250217	150809	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5140	90	2	1.78	521217835	102633	51.55	4985	5150	4960	6560	3540	5050	5078.46	2.08	21192	5410	5230	5090	4910	4770	5160	4840	161	1510	500	3530	10	1	32292671	1660	-5.26	3.11	12	0.32	-978.00	1655.00	5860	20241021	-12.29	3200	20240805	60.62	5730	-10.30	20250116	4255	20.80	20250102	5860	-12.29	20241021	3200	60.62	20240805	0.69	N	115180	500	161 억	671472	N	N	N	N
76	20250217	140808	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5140	90	2	1.78	477114485	94026	47.23	4985	5150	4960	6560	3540	5050	5074.28	2.08	18699	5410	5230	5090	4910	4770	5160	4840	161	1510	500	3530	10	1	32292671	1660	-5.26	3.11	12	0.29	-978.00	1655.00	5860	20241021	-12.29	3200	20240805	60.62	5730	-10.30	20250116	4255	20.80	20250102	5860	-12.29	20241021	3200	60.62	20240805	0.69	N	115180	500	161 억	671472	N	N	N	N
77	20250217	130810	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5100	50	2	0.99	369105345	72916	36.62	4985	5150	4960	6560	3540	5050	5062.06	2.08	13064	5410	5230	5090	4910	4770	5160	4840	161	1510	500	3530	10	1	32292671	1647	-5.21	3.08	12	0.23	-978.00	1655.00	5860	20241021	-12.97	3200	20240805	59.38	5730	-10.99	20250116	4255	19.86	20250102	5860	-12.97	20241021	3200	59.38	20240805	0.69	N	115180	500	161 억	671472	N	N	N	N
78	20250217	120811	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5120	70	2	1.39	299282905	59257	29.76	4985	5130	4960	6560	3540	5050	5050.59	2.08	6963	5410	5230	5090	4910	4770	5160	4840	161	1510	500	3530	10	1	32292671	1653	-5.24	3.09	12	0.18	-978.00	1655.00	5860	20241021	-12.63	3200	20240805	60.00	5730	-10.65	20250116	4255	20.33	20250102	5860	-12.63	20241021	3200	60.00	20240805	0.69	N	115180	500	161 억	671472	N	N	N	N
79	20250217	110810	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5030	-20	5	-0.40	224857895	44638	22.42	4985	5120	4960	6560	3540	5050	5037.36	2.08	-427	5410	5230	5090	4910	4770	5160	4840	161	1510	500	3530	10	1	32292671	1624	-5.14	3.04	12	0.14	-978.00	1655.00	5860	20241021	-14.16	3200	20240805	57.19	5730	-12.22	20250116	4255	18.21	20250102	5860	-14.16	20241021	3200	57.19	20240805	0.69	N	115180	500	161 억	671472	N	N	N	N
80	20250217	100808	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5090	40	2	0.79	117570925	23317	11.71	4985	5120	4960	6560	3540	5050	5042.28	2.08	3923	5410	5230	5090	4910	4770	5160	4840	161	1510	500	3530	10	1	32292671	1644	-5.20	3.08	12	0.07	-978.00	1655.00	5860	20241021	-13.14	3200	20240805	59.06	5730	-11.17	20250116	4255	19.62	20250102	5860	-13.14	20241021	3200	59.06	20240805	0.69	N	115180	500	161 억	671472	N	N	N	N
81	20250217	090810	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5000	-50	5	-0.99	22622985	4538	2.28	4985	5050	4960	6560	3540	5050	4985.23	2.08	1458	5410	5230	5090	4910	4770	5160	4840	161	1510	500	3530	10	1	32292671	1615	-5.11	3.02	12	0.01	-978.00	1655.00	5860	20241021	-14.68	3200	20240805	56.25	5730	-12.74	20250116	4255	17.51	20250102	5860	-14.68	20241021	3200	56.25	20240805	0.69	N	115180	500	161 억	671472	N	N	N	N
82	20250214	160805	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5050	-150	5	-2.88	1000408440	198749	61.35	5270	5270	4950	6760	3640	5200	5033.53	2.14	-21326	5573	5386	5063	4876	4553	5480	4970	161	1560	500	3640	10	1	32292671	1631	-5.16	3.05	12	0.62	-978.00	1655.00	5860	20241021	-13.82	3200	20240805	57.81	5730	-11.87	20250116	4255	18.68	20250102	5860	-13.82	20241021	3200	57.81	20240805	0.69	N	115180	500	161 억	692241	N	N	N	N
83	20250214	150804	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5010	-190	5	-3.65	923165815	183392	56.61	5270	5270	4950	6760	3640	5200	5033.84	2.14	-14151	5573	5386	5063	4876	4553	5480	4970	161	1560	500	3640	10	1	32292671	1618	-5.12	3.03	12	0.57	-978.00	1655.00	5860	20241021	-14.51	3200	20240805	56.56	5730	-12.57	20250116	4255	17.74	20250102	5860	-14.51	20241021	3200	56.56	20240805	0.69	N	115180	500	161 억	692241	N	N	N	N
84	20250214	140804	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5010	-190	5	-3.65	797115795	158198	48.83	5270	5270	4950	6760	3640	5200	5038.72	2.14	-110	5573	5386	5063	4876	4553	5480	4970	161	1560	500	3640	10	1	32292671	1618	-5.12	3.03	12	0.49	-978.00	1655.00	5860	20241021	-14.51	3200	20240805	56.56	5730	-12.57	20250116	4255	17.74	20250102	5860	-14.51	20241021	3200	56.56	20240805	0.69	N	115180	500	161 억	692241	N	N	N	N
85	20250214	130807	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5100	-100	5	-1.92	746768305	148230	45.75	5270	5270	4950	6760	3640	5200	5037.90	2.14	1773	5573	5386	5063	4876	4553	5480	4970	161	1560	500	3640	10	1	32292671	1647	-5.21	3.08	12	0.46	-978.00	1655.00	5860	20241021	-12.97	3200	20240805	59.38	5730	-10.99	20250116	4255	19.86	20250102	5860	-12.97	20241021	3200	59.38	20240805	0.69	N	115180	500	161 억	692241	N	N	N	N
86	20250214	120804	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5080	-120	5	-2.31	723125595	143585	44.32	5270	5270	4950	6760	3640	5200	5036.22	2.14	3308	5573	5386	5063	4876	4553	5480	4970	161	1560	500	3640	10	1	32292671	1640	-5.19	3.07	12	0.44	-978.00	1655.00	5860	20241021	-13.31	3200	20240805	58.75	5730	-11.34	20250116	4255	19.39	20250102	5860	-13.31	20241021	3200	58.75	20240805	0.69	N	115180	500	161 억	692241	N	N	N	N
87	20250214	110801	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5060	-140	5	-2.69	682819055	135651	41.87	5270	5270	4950	6760	3640	5200	5033.65	2.14	3891	5573	5386	5063	4876	4553	5480	4970	161	1560	500	3640	10	1	32292671	1634	-5.17	3.06	12	0.42	-978.00	1655.00	5860	20241021	-13.65	3200	20240805	58.12	5730	-11.69	20250116	4255	18.92	20250102	5860	-13.65	20241021	3200	58.12	20240805	0.69	N	115180	500	161 억	692241	N	N	N	N
88	20250214	100802	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4975	-225	5	-4.33	533958420	105957	32.71	5270	5270	4950	6760	3640	5200	5039.39	2.14	7349	5573	5386	5063	4876	4553	5480	4970	161	1560	500	3640	5	1	32292671	1607	-5.09	3.01	12	0.33	-978.00	1655.00	5860	20241021	-15.10	3200	20240805	55.47	5730	-13.18	20250116	4255	16.92	20250102	5860	-15.10	20241021	3200	55.47	20240805	0.69	N	115180	500	161 억	692241	N	N	N	N
89	20250214	090806	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5160	-40	5	-0.77	24731990	4795	1.48	5270	5270	5120	6760	3640	5200	5157.87	2.14	43	5573	5386	5063	4876	4553	5480	4970	161	1560	500	3640	10	1	32292671	1666	-5.28	3.12	12	0.01	-978.00	1655.00	5860	20241021	-11.95	3200	20240805	61.25	5730	-9.95	20250116	4255	21.27	20250102	5860	-11.95	20241021	3200	61.25	20240805	0.69	N	115180	500	161 억	692241	N	N	N	N
90	20250213	160757	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5200	390	2	8.11	1645755680	323744	261.49	4855	5250	4740	6250	3370	4810	5083.10	1.89	78349	4946	4877	4776	4707	4606	4912	4742	161	1440	500	3360	10	1	32292671	1679	-5.32	3.14	12	1.00	-978.00	1655.00	5860	20241021	-11.26	3200	20240805	62.50	5730	-9.25	20250116	4255	22.21	20250102	5860	-11.26	20241021	3200	62.50	20240805	0.68	N	115180	500	161 억	610034	N	N	N	N
91	20250213	150758	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5190	380	2	7.90	1604344420	315771	255.05	4855	5250	4740	6250	3370	4810	5080.72	1.89	78577	4946	4877	4776	4707	4606	4912	4742	161	1440	500	3360	10	1	32292671	1676	-5.31	3.14	12	0.98	-978.00	1655.00	5860	20241021	-11.43	3200	20240805	62.19	5730	-9.42	20250116	4255	21.97	20250102	5860	-11.43	20241021	3200	62.19	20240805	0.68	N	115180	500	161 억	610034	N	N	N	N
92	20250213	140757	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5100	290	2	6.03	1334811190	263542	212.86	4855	5250	4740	6250	3370	4810	5064.89	1.89	61673	4946	4877	4776	4707	4606	4912	4742	161	1440	500	3360	10	1	32292671	1647	-5.21	3.08	12	0.82	-978.00	1655.00	5860	20241021	-12.97	3200	20240805	59.38	5730	-10.99	20250116	4255	19.86	20250102	5860	-12.97	20241021	3200	59.38	20240805	0.68	N	115180	500	161 억	610034	N	N	N	N
93	20250213	130757	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5140	330	2	6.86	1269128240	250706	202.50	4855	5250	4740	6250	3370	4810	5062.22	1.89	62838	4946	4877	4776	4707	4606	4912	4742	161	1440	500	3360	10	1	32292671	1660	-5.26	3.11	12	0.78	-978.00	1655.00	5860	20241021	-12.29	3200	20240805	60.62	5730	-10.30	20250116	4255	20.80	20250102	5860	-12.29	20241021	3200	60.62	20240805	0.68	N	115180	500	161 억	610034	N	N	N	N
94	20250213	120757	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5100	290	2	6.03	1162167730	229778	185.59	4855	5250	4740	6250	3370	4810	5057.79	1.89	58160	4946	4877	4776	4707	4606	4912	4742	161	1440	500	3360	10	1	32292671	1647	-5.21	3.08	12	0.71	-978.00	1655.00	5860	20241021	-12.97	3200	20240805	59.38	5730	-10.99	20250116	4255	19.86	20250102	5860	-12.97	20241021	3200	59.38	20240805	0.68	N	115180	500	161 억	610034	N	N	N	N
95	20250213	110755	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5190	380	2	7.90	927481190	184244	148.81	4855	5250	4740	6250	3370	4810	5033.98	1.89	46640	4946	4877	4776	4707	4606	4912	4742	161	1440	500	3360	10	1	32292671	1676	-5.31	3.14	12	0.57	-978.00	1655.00	5860	20241021	-11.43	3200	20240805	62.19	5730	-9.42	20250116	4255	21.97	20250102	5860	-11.43	20241021	3200	62.19	20240805	0.68	N	115180	500	161 억	610034	N	N	N	N
96	20250213	100757	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4795	-15	5	-0.31	113416750	23820	19.24	4855	4860	4740	6250	3370	4810	4761.41	1.89	-356	4946	4877	4776	4707	4606	4912	4742	161	1440	500	3360	5	1	32292671	1548	-4.90	2.90	12	0.07	-978.00	1655.00	5860	20241021	-18.17	3200	20240805	49.84	5730	-16.32	20250116	4255	12.69	20250102	5860	-18.17	20241021	3200	49.84	20240805	0.68	N	115180	500	161 억	610034	N	N	N	N
97	20250213	090753	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4805	-5	5	-0.10	7722830	1605	1.30	4855	4860	4805	6250	3370	4810	4811.73	1.89	-1470	4946	4877	4776	4707	4606	4912	4742	161	1440	500	3360	5	1	32292671	1552	-4.91	2.90	12	0.00	-978.00	1655.00	5860	20241021	-18.00	3200	20240805	50.16	5730	-16.14	20250116	4255	12.93	20250102	5860	-18.00	20241021	3200	50.16	20240805	0.68	N	115180	500	161 억	610034	N	N	N	N
98	20250212	160751	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4810	10	2	0.21	586600220	123806	57.37	4790	4845	4675	6240	3360	4800	4738.04	1.87	-27649	5240	5020	4760	4540	4280	5130	4650	161	1440	500	3360	5	1	32292671	1553	-4.92	2.91	12	0.38	-978.00	1655.00	5860	20241021	-17.92	3200	20240805	50.31	5730	-16.06	20250116	4255	13.04	20250102	5860	-17.92	20241021	3200	50.31	20240805	0.68	N	115180	500	161 억	604319	N	N	N	N
99	20250212	150750	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4745	-55	5	-1.15	554693810	117144	54.28	4790	4845	4675	6240	3360	4800	4735.14	1.87	-29222	5240	5020	4760	4540	4280	5130	4650	161	1440	500	3360	5	1	32292671	1532	-4.85	2.87	12	0.36	-978.00	1655.00	5860	20241021	-19.03	3200	20240805	48.28	5730	-17.19	20250116	4255	11.52	20250102	5860	-19.03	20241021	3200	48.28	20240805	0.68	N	115180	500	161 억	604319	N	N	N	N
100	20250212	140752	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4800	0	3	0.00	455065470	96183	44.57	4790	4845	4675	6240	3360	4800	4731.25	1.87	-25006	5240	5020	4760	4540	4280	5130	4650	161	1440	500	3360	5	1	32292671	1550	-4.91	2.90	12	0.30	-978.00	1655.00	5860	20241021	-18.09	3200	20240805	50.00	5730	-16.23	20250116	4255	12.81	20250102	5860	-18.09	20241021	3200	50.00	20240805	0.68	N	115180	500	161 억	604319	N	N	N	N
101	20250212	130753	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4695	-105	5	-2.19	288759700	61265	28.39	4790	4790	4675	6240	3360	4800	4713.29	1.87	-27430	5240	5020	4760	4540	4280	5130	4650	161	1440	500	3360	5	1	32292671	1516	-4.80	2.84	12	0.19	-978.00	1655.00	5860	20241021	-19.88	3200	20240805	46.72	5730	-18.06	20250116	4255	10.34	20250102	5860	-19.88	20241021	3200	46.72	20240805	0.68	N	115180	500	161 억	604319	N	N	N	N
102	20250212	120750	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4680	-120	5	-2.50	251724865	53362	24.73	4790	4790	4680	6240	3360	4800	4717.31	1.87	-22612	5240	5020	4760	4540	4280	5130	4650	161	1440	500	3360	5	1	32292671	1511	-4.79	2.83	12	0.17	-978.00	1655.00	5860	20241021	-20.14	3200	20240805	46.25	5730	-18.32	20250116	4255	9.99	20250102	5860	-20.14	20241021	3200	46.25	20240805	0.68	N	115180	500	161 억	604319	N	N	N	N
103	20250212	110749	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4720	-80	5	-1.67	141303745	29939	13.87	4790	4790	4680	6240	3360	4800	4719.72	1.87	-16972	5240	5020	4760	4540	4280	5130	4650	161	1440	500	3360	5	1	32292671	1524	-4.83	2.85	12	0.09	-978.00	1655.00	5860	20241021	-19.45	3200	20240805	47.50	5730	-17.63	20250116	4255	10.93	20250102	5860	-19.45	20241021	3200	47.50	20240805	0.68	N	115180	500	161 억	604319	N	N	N	N
104	20250212	100744	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4735	-65	5	-1.35	97530960	20697	9.59	4790	4790	4680	6240	3360	4800	4712.32	1.87	-8014	5240	5020	4760	4540	4280	5130	4650	161	1440	500	3360	5	1	32292671	1529	-4.84	2.86	12	0.06	-978.00	1655.00	5860	20241021	-19.20	3200	20240805	47.97	5730	-17.36	20250116	4255	11.28	20250102	5860	-19.20	20241021	3200	47.97	20240805	0.68	N	115180	500	161 억	604319	N	N	N	N
105	20250212	090745	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4705	-95	5	-1.98	4613525	977	0.45	4790	4790	4700	6240	3360	4800	4722.13	1.87	-742	5240	5020	4760	4540	4280	5130	4650	161	1440	500	3360	5	1	32292671	1519	-4.81	2.84	12	0.00	-978.00	1655.00	5860	20241021	-19.71	3200	20240805	47.03	5730	-17.89	20250116	4255	10.58	20250102	5860	-19.71	20241021	3200	47.03	20240805	0.68	N	115180	500	161 억	604319	N	N	N	N
106	20250211	160752	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4800	215	2	4.69	1030781535	214574	140.82	4600	4980	4500	5960	3210	4585	4803.95	1.74	38212	4848	4716	4618	4486	4388	4667	4437	161	1375	500	3200	5	1	32292671	1550	-4.91	2.90	12	0.66	-978.00	1655.00	5860	20241021	-18.09	3200	20240805	50.00	5730	-16.23	20250116	4255	12.81	20250102	5860	-18.09	20241021	3200	50.00	20240805	0.67	N	115180	500	161 억	563382	N	N	N	N
107	20250211	150752	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4780	195	2	4.25	1000941735	208337	136.73	4600	4980	4500	5960	3210	4585	4804.54	1.74	40212	4848	4716	4618	4486	4388	4667	4437	161	1375	500	3200	5	1	32292671	1544	-4.89	2.89	12	0.65	-978.00	1655.00	5860	20241021	-18.43	3200	20240805	49.38	5730	-16.58	20250116	4255	12.34	20250102	5860	-18.43	20241021	3200	49.38	20240805	0.67	N	115180	500	161 억	563382	N	N	N	N
108	20250211	140753	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4785	200	2	4.36	865652575	179995	118.13	4600	4980	4500	5960	3210	4585	4809.44	1.74	35108	4848	4716	4618	4486	4388	4667	4437	161	1375	500	3200	5	1	32292671	1545	-4.89	2.89	12	0.56	-978.00	1655.00	5860	20241021	-18.34	3200	20240805	49.53	5730	-16.49	20250116	4255	12.46	20250102	5860	-18.34	20241021	3200	49.53	20240805	0.67	N	115180	500	161 억	563382	N	N	N	N
109	20250211	130752	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4855	270	2	5.89	818641200	170224	111.72	4600	4980	4500	5960	3210	4585	4809.33	1.74	36008	4848	4716	4618	4486	4388	4667	4437	161	1375	500	3200	5	1	32292671	1568	-4.96	2.93	12	0.53	-978.00	1655.00	5860	20241021	-17.15	3200	20240805	51.72	5730	-15.27	20250116	4255	14.10	20250102	5860	-17.15	20241021	3200	51.72	20240805	0.67	N	115180	500	161 억	563382	N	N	N	N
110	20250211	120751	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4860	275	2	6.00	665501040	138848	91.13	4600	4980	4500	5960	3210	4585	4793.17	1.74	17666	4848	4716	4618	4486	4388	4667	4437	161	1375	500	3200	5	1	32292671	1569	-4.97	2.94	12	0.43	-978.00	1655.00	5860	20241021	-17.06	3200	20240805	51.88	5730	-15.18	20250116	4255	14.22	20250102	5860	-17.06	20241021	3200	51.88	20240805	0.67	N	115180	500	161 억	563382	N	N	N	N
111	20250211	110752	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4650	65	2	1.42	116568680	25550	16.77	4600	4650	4500	5960	3210	4585	4562.29	1.74	135	4848	4716	4618	4486	4388	4667	4437	161	1375	500	3200	5	1	32292671	1502	-4.75	2.81	12	0.08	-978.00	1655.00	5860	20241021	-20.65	3200	20240805	45.31	5730	-18.85	20250116	4255	9.28	20250102	5860	-20.65	20241021	3200	45.31	20240805	0.67	N	115180	500	161 억	563382	N	N	N	N
112	20250211	100753	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4540	-45	5	-0.98	86886700	19118	12.55	4600	4600	4500	5960	3210	4585	4544.55	1.74	-2188	4848	4716	4618	4486	4388	4667	4437	161	1375	500	3200	5	1	32292671	1466	-4.64	2.74	12	0.06	-978.00	1655.00	5860	20241021	-22.53	3200	20240805	41.88	5730	-20.77	20250116	4255	6.70	20250102	5860	-22.53	20241021	3200	41.88	20240805	0.67	N	115180	500	161 억	563382	N	N	N	N
113	20250211	090755	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4520	-65	5	-1.42	27726785	6100	4.00	4600	4600	4500	5960	3210	4585	4544.71	1.74	-1120	4848	4716	4618	4486	4388	4667	4437	161	1375	500	3200	5	1	32292671	1460	-4.62	2.73	12	0.02	-978.00	1655.00	5860	20241021	-22.87	3200	20240805	41.25	5730	-21.12	20250116	4255	6.23	20250102	5860	-22.87	20241021	3200	41.25	20240805	0.67	N	115180	500	161 억	563382	N	N	N	N
114	20250210	160748	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4585	-45	5	-0.97	703217560	152092	40.16	4665	4750	4520	6010	3245	4630	4623.91	1.60	25755	5076	4852	4651	4427	4226	4752	4327	161	1380	500	3240	5	1	32292671	1481	-4.69	2.77	12	0.47	-978.00	1655.00	5860	20241021	-21.76	3200	20240805	43.28	5730	-19.98	20250116	4255	7.76	20250102	5860	-21.76	20241021	3200	43.28	20240805	0.68	N	115180	500	161 억	517641	N	N	N	N
115	20250210	150748	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4585	-45	5	-0.97	687155375	148590	39.23	4665	4750	4520	6010	3245	4630	4624.51	1.60	26337	5076	4852	4651	4427	4226	4752	4327	161	1380	500	3240	5	1	32292671	1481	-4.69	2.77	12	0.46	-978.00	1655.00	5860	20241021	-21.76	3200	20240805	43.28	5730	-19.98	20250116	4255	7.76	20250102	5860	-21.76	20241021	3200	43.28	20240805	0.68	N	115180	500	161 억	517641	N	N	N	N
116	20250210	140746	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4615	-15	5	-0.32	535630860	115664	30.54	4665	4750	4520	6010	3245	4630	4630.92	1.60	18625	5076	4852	4651	4427	4226	4752	4327	161	1380	500	3240	5	1	32292671	1490	-4.72	2.79	12	0.36	-978.00	1655.00	5860	20241021	-21.25	3200	20240805	44.22	5730	-19.46	20250116	4255	8.46	20250102	5860	-21.25	20241021	3200	44.22	20240805	0.68	N	115180	500	161 억	517641	N	N	N	N
117	20250210	130749	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4640	10	2	0.22	409606790	88514	23.37	4665	4750	4520	6010	3245	4630	4627.59	1.60	7277	5076	4852	4651	4427	4226	4752	4327	161	1380	500	3240	5	1	32292671	1498	-4.74	2.80	12	0.27	-978.00	1655.00	5860	20241021	-20.82	3200	20240805	45.00	5730	-19.02	20250116	4255	9.05	20250102	5860	-20.82	20241021	3200	45.00	20240805	0.68	N	115180	500	161 억	517641	N	N	N	N
118	20250210	120745	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4650	20	2	0.43	328997695	71122	18.78	4665	4750	4520	6010	3245	4630	4625.82	1.60	182	5076	4852	4651	4427	4226	4752	4327	161	1380	500	3240	5	1	32292671	1502	-4.75	2.81	12	0.22	-978.00	1655.00	5860	20241021	-20.65	3200	20240805	45.31	5730	-18.85	20250116	4255	9.28	20250102	5860	-20.65	20241021	3200	45.31	20240805	0.68	N	115180	500	161 억	517641	N	N	N	N
119	20250210	110742	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4595	-35	5	-0.76	265126940	57294	15.13	4665	4750	4520	6010	3245	4630	4627.48	1.60	-5608	5076	4852	4651	4427	4226	4752	4327	161	1380	500	3240	5	1	32292671	1484	-4.70	2.78	12	0.18	-978.00	1655.00	5860	20241021	-21.59	3200	20240805	43.59	5730	-19.81	20250116	4255	7.99	20250102	5860	-21.59	20241021	3200	43.59	20240805	0.68	N	115180	500	161 억	517641	N	N	N	N
120	20250210	100743	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4630	0	3	0.00	162281995	35039	9.25	4665	4750	4520	6010	3245	4630	4631.47	1.60	4020	5076	4852	4651	4427	4226	4752	4327	161	1380	500	3240	5	1	32292671	1495	-4.73	2.80	12	0.11	-978.00	1655.00	5860	20241021	-20.99	3200	20240805	44.69	5730	-19.20	20250116	4255	8.81	20250102	5860	-20.99	20241021	3200	44.69	20240805	0.68	N	115180	500	161 억	517641	N	N	N	N
121	20250210	090739	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4640	10	2	0.22	17626595	3806	1.00	4665	4670	4600	6010	3245	4630	4631.27	1.60	-1122	5076	4852	4651	4427	4226	4752	4327	161	1380	500	3240	5	1	32292671	1498	-4.74	2.80	12	0.01	-978.00	1655.00	5860	20241021	-20.82	3200	20240805	45.00	5730	-19.02	20250116	4255	9.05	20250102	5860	-20.82	20241021	3200	45.00	20240805	0.68	N	115180	500	161 억	517641	N	N	N	N
122	20250207	160734	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4630	-260	5	-5.32	1743173005	378712	380.58	4845	4875	4450	6350	3425	4890	4602.85	1.74	-102394	5130	5010	4855	4735	4580	5070	4795	161	1460	500	3420	5	1	32292671	1495	-4.73	2.80	12	1.17	-978.00	1655.00	5860	20241021	-20.99	3200	20240805	44.69	5730	-19.20	20250116	4255	8.81	20250102	5860	-20.99	20241021	3200	44.69	20240805	0.69	N	115180	500	161 억	563499	N	N	N	N
123	20250207	150736	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4620	-270	5	-5.52	1624329255	352967	354.71	4845	4875	4450	6350	3425	4890	4601.93	1.74	-97163	5130	5010	4855	4735	4580	5070	4795	161	1460	500	3420	5	1	32292671	1492	-4.72	2.79	12	1.09	-978.00	1655.00	5860	20241021	-21.16	3200	20240805	44.38	5730	-19.37	20250116	4255	8.58	20250102	5860	-21.16	20241021	3200	44.38	20240805	0.69	N	115180	500	161 억	563499	N	N	N	N
124	20250207	140736	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4510	-380	5	-7.77	1530958585	332687	334.33	4845	4875	4450	6350	3425	4890	4601.80	1.74	-98913	5130	5010	4855	4735	4580	5070	4795	161	1460	500	3420	5	1	32292671	1456	-4.61	2.73	12	1.03	-978.00	1655.00	5860	20241021	-23.04	3200	20240805	40.94	5730	-21.29	20250116	4255	5.99	20250102	5860	-23.04	20241021	3200	40.94	20240805	0.69	N	115180	500	161 억	563499	N	N	N	N
125	20250207	130734	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4495	-395	5	-8.08	1404408605	304740	306.24	4845	4875	4450	6350	3425	4890	4608.55	1.74	-93998	5130	5010	4855	4735	4580	5070	4795	161	1460	500	3420	5	1	32292671	1452	-4.60	2.72	12	0.94	-978.00	1655.00	5860	20241021	-23.29	3200	20240805	40.47	5730	-21.55	20250116	4255	5.64	20250102	5860	-23.29	20241021	3200	40.47	20240805	0.69	N	115180	500	161 억	563499	N	N	N	N
126	20250207	120733	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4530	-360	5	-7.36	1125231760	242664	243.86	4845	4875	4495	6350	3425	4890	4637.00	1.74	-93684	5130	5010	4855	4735	4580	5070	4795	161	1460	500	3420	5	1	32292671	1463	-4.63	2.74	12	0.75	-978.00	1655.00	5860	20241021	-22.70	3200	20240805	41.56	5730	-20.94	20250116	4255	6.46	20250102	5860	-22.70	20241021	3200	41.56	20240805	0.69	N	115180	500	161 억	563499	N	N	N	N
127	20250207	110731	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4595	-295	5	-6.03	770279160	164818	165.63	4845	4875	4585	6350	3425	4890	4673.51	1.74	-71713	5130	5010	4855	4735	4580	5070	4795	161	1460	500	3420	5	1	32292671	1484	-4.70	2.78	12	0.51	-978.00	1655.00	5860	20241021	-21.59	3200	20240805	43.59	5730	-19.81	20250116	4255	7.99	20250102	5860	-21.59	20241021	3200	43.59	20240805	0.69	N	115180	500	161 억	563499	N	N	N	N
128	20250207	100733	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4670	-220	5	-4.50	454381575	96366	96.84	4845	4875	4670	6350	3425	4890	4715.16	1.74	-42161	5130	5010	4855	4735	4580	5070	4795	161	1460	500	3420	5	1	32292671	1508	-4.78	2.82	12	0.30	-978.00	1655.00	5860	20241021	-20.31	3200	20240805	45.94	5730	-18.50	20250116	4255	9.75	20250102	5860	-20.31	20241021	3200	45.94	20240805	0.69	N	115180	500	161 억	563499	N	N	N	N
129	20250207	090738	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4800	-90	5	-1.84	13264480	2750	2.76	4845	4865	4800	6350	3425	4890	4823.45	1.74	18	5130	5010	4855	4735	4580	5070	4795	161	1460	500	3420	5	1	32292671	1550	-4.91	2.90	12	0.01	-978.00	1655.00	5860	20241021	-18.09	3200	20240805	50.00	5730	-16.23	20250116	4255	12.81	20250102	5860	-18.09	20241021	3200	50.00	20240805	0.69	N	115180	500	161 억	563499	N	N	N	N
130	20250206	160715	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4890	165	2	3.49	485599055	99503	59.54	4700	4975	4700	6140	3310	4725	4880.25	1.72	9188	4948	4836	4743	4631	4538	4790	4585	161	1415	500	3300	5	1	32292671	1579	-5.00	2.95	12	0.31	-978.00	1655.00	5860	20241021	-16.55	3200	20240805	52.81	5730	-14.66	20250116	4255	14.92	20250102	5860	-16.55	20241021	3200	52.81	20240805	0.68	N	115180	500	161 억	554303	N	N	N	N
131	20250206	150719	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4850	125	2	2.65	474178485	97159	58.14	4700	4975	4700	6140	3310	4725	4880.44	1.72	9535	4948	4836	4743	4631	4538	4790	4585	161	1415	500	3300	5	1	32292671	1566	-4.96	2.93	12	0.30	-978.00	1655.00	5860	20241021	-17.24	3200	20240805	51.56	5730	-15.36	20250116	4255	13.98	20250102	5860	-17.24	20241021	3200	51.56	20240805	0.68	N	115180	500	161 억	554303	N	N	N	N
132	20250206	140720	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4865	140	2	2.96	435508220	89235	53.40	4700	4975	4700	6140	3310	4725	4880.46	1.72	6627	4948	4836	4743	4631	4538	4790	4585	161	1415	500	3300	5	1	32292671	1571	-4.97	2.94	12	0.28	-978.00	1655.00	5860	20241021	-16.98	3200	20240805	52.03	5730	-15.10	20250116	4255	14.34	20250102	5860	-16.98	20241021	3200	52.03	20240805	0.68	N	115180	500	161 억	554303	N	N	N	N
133	20250206	130717	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4955	230	2	4.87	393824875	80734	48.31	4700	4975	4700	6140	3310	4725	4878.05	1.72	6236	4948	4836	4743	4631	4538	4790	4585	161	1415	500	3300	5	1	32292671	1600	-5.07	2.99	12	0.25	-978.00	1655.00	5860	20241021	-15.44	3200	20240805	54.84	5730	-13.53	20250116	4255	16.45	20250102	5860	-15.44	20241021	3200	54.84	20240805	0.68	N	115180	500	161 억	554303	N	N	N	N
134	20250206	120715	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4950	225	2	4.76	364801520	74879	44.81	4700	4975	4700	6140	3310	4725	4871.88	1.72	4994	4948	4836	4743	4631	4538	4790	4585	161	1415	500	3300	5	1	32292671	1598	-5.06	2.99	12	0.23	-978.00	1655.00	5860	20241021	-15.53	3200	20240805	54.69	5730	-13.61	20250116	4255	16.33	20250102	5860	-15.53	20241021	3200	54.69	20240805	0.68	N	115180	500	161 억	554303	N	N	N	N
135	20250206	110710	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4890	165	2	3.49	234239310	48424	28.98	4700	4930	4700	6140	3310	4725	4837.26	1.72	6081	4948	4836	4743	4631	4538	4790	4585	161	1415	500	3300	5	1	32292671	1579	-5.00	2.95	12	0.15	-978.00	1655.00	5860	20241021	-16.55	3200	20240805	52.81	5730	-14.66	20250116	4255	14.92	20250102	5860	-16.55	20241021	3200	52.81	20240805	0.68	N	115180	500	161 억	554303	N	N	N	N
136	20250206	100711	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4755	30	2	0.63	44243350	9364	5.60	4700	4760	4700	6140	3310	4725	4724.83	1.72	2737	4948	4836	4743	4631	4538	4790	4585	161	1415	500	3300	5	1	32292671	1536	-4.86	2.87	12	0.03	-978.00	1655.00	5860	20241021	-18.86	3200	20240805	48.59	5730	-17.02	20250116	4255	11.75	20250102	5860	-18.86	20241021	3200	48.59	20240805	0.68	N	115180	500	161 억	554303	N	N	N	N
137	20250206	090720	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4740	15	2	0.32	4567115	969	0.58	4700	4745	4700	6140	3310	4725	4713.22	1.72	287	4948	4836	4743	4631	4538	4790	4585	161	1415	500	3300	5	1	32292671	1531	-4.85	2.86	12	0.00	-978.00	1655.00	5860	20241021	-19.11	3200	20240805	48.12	5730	-17.28	20250116	4255	11.40	20250102	5860	-19.11	20241021	3200	48.12	20240805	0.68	N	115180	500	161 억	554303	N	N	N	N
138	20250205	160708	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4725	-80	5	-1.66	788723765	167107	95.99	4805	4855	4650	6240	3365	4805	4719.87	1.71	4804	5048	4926	4828	4706	4608	4877	4657	161	1435	500	3360	5	1	32292671	1526	-4.83	2.85	12	0.52	-978.00	1655.00	5860	20241021	-19.37	3200	20240805	47.66	5730	-17.54	20250116	4255	11.05	20250102	5860	-19.37	20241021	3200	47.66	20240805	0.69	N	115180	500	161 억	552002	N	N	N	N
139	20250205	150712	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4690	-115	5	-2.39	622206795	131449	75.51	4805	4855	4685	6240	3365	4805	4733.45	1.71	1857	5048	4926	4828	4706	4608	4877	4657	161	1435	500	3360	5	1	32292671	1515	-4.80	2.83	12	0.41	-978.00	1655.00	5860	20241021	-19.97	3200	20240805	46.56	5730	-18.15	20250116	4255	10.22	20250102	5860	-19.97	20241021	3200	46.56	20240805	0.69	N	115180	500	161 억	552002	N	N	N	N
140	20250205	140710	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4730	-75	5	-1.56	456334325	96413	55.38	4805	4855	4695	6240	3365	4805	4733.12	1.71	-1827	5048	4926	4828	4706	4608	4877	4657	161	1435	500	3360	5	1	32292671	1527	-4.84	2.86	12	0.30	-978.00	1655.00	5860	20241021	-19.28	3200	20240805	47.81	5730	-17.45	20250116	4255	11.16	20250102	5860	-19.28	20241021	3200	47.81	20240805	0.69	N	115180	500	161 억	552002	N	N	N	N
141	20250205	130709	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4725	-80	5	-1.66	398581680	84165	48.35	4805	4855	4695	6240	3365	4805	4735.72	1.71	2746	5048	4926	4828	4706	4608	4877	4657	161	1435	500	3360	5	1	32292671	1526	-4.83	2.85	12	0.26	-978.00	1655.00	5860	20241021	-19.37	3200	20240805	47.66	5730	-17.54	20250116	4255	11.05	20250102	5860	-19.37	20241021	3200	47.66	20240805	0.69	N	115180	500	161 억	552002	N	N	N	N
142	20250205	120711	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4730	-75	5	-1.56	321355655	67817	38.96	4805	4855	4695	6240	3365	4805	4738.57	1.71	-1482	5048	4926	4828	4706	4608	4877	4657	161	1435	500	3360	5	1	32292671	1527	-4.84	2.86	12	0.21	-978.00	1655.00	5860	20241021	-19.28	3200	20240805	47.81	5730	-17.45	20250116	4255	11.16	20250102	5860	-19.28	20241021	3200	47.81	20240805	0.69	N	115180	500	161 억	552002	N	N	N	N
143	20250205	110710	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4740	-65	5	-1.35	296355480	62533	35.92	4805	4855	4695	6240	3365	4805	4739.19	1.71	-2241	5048	4926	4828	4706	4608	4877	4657	161	1435	500	3360	5	1	32292671	1531	-4.85	2.86	12	0.19	-978.00	1655.00	5860	20241021	-19.11	3200	20240805	48.12	5730	-17.28	20250116	4255	11.40	20250102	5860	-19.11	20241021	3200	48.12	20240805	0.69	N	115180	500	161 억	552002	N	N	N	N
144	20250205	100717	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4750	-55	5	-1.14	132992555	27921	16.04	4805	4855	4730	6240	3365	4805	4763.17	1.71	-7278	5048	4926	4828	4706	4608	4877	4657	161	1435	500	3360	5	1	32292671	1534	-4.86	2.87	12	0.09	-978.00	1655.00	5860	20241021	-18.94	3200	20240805	48.44	5730	-17.10	20250116	4255	11.63	20250102	5860	-18.94	20241021	3200	48.44	20240805	0.69	N	115180	500	161 억	552002	N	N	N	N
145	20250205	090721	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4830	25	2	0.52	2248355	469	0.27	4805	4855	4790	6240	3365	4805	4793.93	1.71	-57	5048	4926	4828	4706	4608	4877	4657	161	1435	500	3360	5	1	32292671	1560	-4.94	2.92	12	0.00	-978.00	1655.00	5860	20241021	-17.58	3200	20240805	50.94	5730	-15.71	20250116	4255	13.51	20250102	5860	-17.58	20241021	3200	50.94	20240805	0.69	N	115180	500	161 억	552002	N	N	N	N
146	20250204	160652	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4805	5	2	0.10	831104970	172827	121.06	4890	4950	4730	6240	3360	4800	4808.88	1.63	23990	5070	4935	4805	4670	4540	4870	4605	161	1440	500	3360	5	1	32292671	1552	-4.91	2.90	12	0.54	-978.00	1655.00	5860	20241021	-18.00	3200	20240805	50.16	5730	-16.14	20250116	4255	12.93	20250102	5860	-18.00	20241021	3200	50.16	20240805	0.70	N	115180	500	161 억	527762	N	N	N	N
147	20250204	150704	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4805	5	2	0.10	785985055	163435	114.48	4890	4950	4730	6240	3360	4800	4809.16	1.63	25519	5070	4935	4805	4670	4540	4870	4605	161	1440	500	3360	5	1	32292671	1552	-4.91	2.90	12	0.51	-978.00	1655.00	5860	20241021	-18.00	3200	20240805	50.16	5730	-16.14	20250116	4255	12.93	20250102	5860	-18.00	20241021	3200	50.16	20240805	0.70	N	115180	500	161 억	527762	N	N	N	N
148	20250204	140703	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4840	40	2	0.83	494937090	102965	72.12	4890	4950	4730	6240	3360	4800	4806.85	1.63	13451	5070	4935	4805	4670	4540	4870	4605	161	1440	500	3360	5	1	32292671	1563	-4.95	2.92	12	0.32	-978.00	1655.00	5860	20241021	-17.41	3200	20240805	51.25	5730	-15.53	20250116	4255	13.75	20250102	5860	-17.41	20241021	3200	51.25	20240805	0.70	N	115180	500	161 억	527762	N	N	N	N
149	20250204	130705	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4785	-15	5	-0.31	239569835	49896	34.95	4890	4950	4730	6240	3360	4800	4801.38	1.63	7601	5070	4935	4805	4670	4540	4870	4605	161	1440	500	3360	5	1	32292671	1545	-4.89	2.89	12	0.15	-978.00	1655.00	5860	20241021	-18.34	3200	20240805	49.53	5730	-16.49	20250116	4255	12.46	20250102	5860	-18.34	20241021	3200	49.53	20240805	0.70	N	115180	500	161 억	527762	N	N	N	N
150	20250204	120712	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4785	-15	5	-0.31	183880275	38258	26.80	4890	4950	4730	6240	3360	4800	4806.32	1.63	5757	5070	4935	4805	4670	4540	4870	4605	161	1440	500	3360	5	1	32292671	1545	-4.89	2.89	12	0.12	-978.00	1655.00	5860	20241021	-18.34	3200	20240805	49.53	5730	-16.49	20250116	4255	12.46	20250102	5860	-18.34	20241021	3200	49.53	20240805	0.70	N	115180	500	161 억	527762	N	N	N	N
151	20250204	110656	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4805	5	2	0.10	144817545	30105	21.09	4890	4950	4730	6240	3360	4800	4810.42	1.63	2449	5070	4935	4805	4670	4540	4870	4605	161	1440	500	3360	5	1	32292671	1552	-4.91	2.90	12	0.09	-978.00	1655.00	5860	20241021	-18.00	3200	20240805	50.16	5730	-16.14	20250116	4255	12.93	20250102	5860	-18.00	20241021	3200	50.16	20240805	0.70	N	115180	500	161 억	527762	N	N	N	N
152	20250204	100701	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4820	20	2	0.42	63599810	13172	9.23	4890	4950	4745	6240	3360	4800	4828.41	1.63	-1188	5070	4935	4805	4670	4540	4870	4605	161	1440	500	3360	5	1	32292671	1557	-4.93	2.91	12	0.04	-978.00	1655.00	5860	20241021	-17.75	3200	20240805	50.63	5730	-15.88	20250116	4255	13.28	20250102	5860	-17.75	20241021	3200	50.63	20240805	0.70	N	115180	500	161 억	527762	N	N	N	N
153	20250204	090702	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4935	135	2	2.81	7211050	1468	1.03	4890	4950	4890	6240	3360	4800	4912.16	1.63	276	5070	4935	4805	4670	4540	4870	4605	161	1440	500	3360	5	1	32292671	1594	-5.05	2.98	12	0.00	-978.00	1655.00	5860	20241021	-15.78	3200	20240805	54.22	5730	-13.87	20250116	4255	15.98	20250102	5860	-15.78	20241021	3200	54.22	20240805	0.70	N	115180	500	161 억	527762	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History