KissMeData/187220/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	160956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3220	-65	5	-1.98	113424985	34949	113.97	3280	3330	3200	4270	2300	3285	3245.44	1.33	-3540	3361	3322	3296	3257	3231	3342	3277	58	985	500	2030	5	1	11698021	377	-2.54	0.44	12	0.30	-1269.00	7330.00	5750	20240304	-44.00	2760	20240909	16.67	3630	-11.29	20250106	3055	5.40	20250204	5750	-44.00	20240304	2760	16.67	20240909	2.39	N	187220	500	58 억	155532	N	N	N	N
3	20250228	151002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3245	-40	5	-1.22	108272505	33351	108.76	3280	3330	3200	4270	2300	3285	3246.45	1.33	-3658	3361	3322	3296	3257	3231	3342	3277	58	985	500	2030	5	1	11698021	380	-2.56	0.44	12	0.29	-1269.00	7330.00	5750	20240304	-43.57	2760	20240909	17.57	3630	-10.61	20250106	3055	6.22	20250204	5750	-43.57	20240304	2760	17.57	20240909	2.39	N	187220	500	58 억	155532	N	N	N	N
4	20250228	141002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3255	-30	5	-0.91	103738700	31957	104.21	3280	3330	3200	4270	2300	3285	3246.20	1.33	-4437	3361	3322	3296	3257	3231	3342	3277	58	985	500	2030	5	1	11698021	381	-2.57	0.44	12	0.27	-1269.00	7330.00	5750	20240304	-43.39	2760	20240909	17.93	3630	-10.33	20250106	3055	6.55	20250204	5750	-43.39	20240304	2760	17.93	20240909	2.39	N	187220	500	58 억	155532	N	N	N	N
5	20250228	130957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3220	-65	5	-1.98	94686935	29183	95.17	3280	3330	3200	4270	2300	3285	3244.59	1.33	-3928	3361	3322	3296	3257	3231	3342	3277	58	985	500	2030	5	1	11698021	377	-2.54	0.44	12	0.25	-1269.00	7330.00	5750	20240304	-44.00	2760	20240909	16.67	3630	-11.29	20250106	3055	5.40	20250204	5750	-44.00	20240304	2760	16.67	20240909	2.39	N	187220	500	58 억	155532	N	N	N	N
6	20250228	120953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3220	-65	5	-1.98	56394800	17336	56.53	3280	3290	3220	4270	2300	3285	3253.05	1.33	-5267	3361	3322	3296	3257	3231	3342	3277	58	985	500	2030	5	1	11698021	377	-2.54	0.44	12	0.15	-1269.00	7330.00	5750	20240304	-44.00	2760	20240909	16.67	3630	-11.29	20250106	3055	5.40	20250204	5750	-44.00	20240304	2760	16.67	20240909	2.39	N	187220	500	58 억	155532	N	N	N	N
7	20250228	110954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3285	0	3	0.00	44092545	13537	44.14	3280	3290	3220	4270	2300	3285	3257.19	1.33	-5371	3361	3322	3296	3257	3231	3342	3277	58	985	500	2030	5	1	11698021	384	-2.59	0.45	12	0.12	-1269.00	7330.00	5750	20240304	-42.87	2760	20240909	19.02	3630	-9.50	20250106	3055	7.53	20250204	5750	-42.87	20240304	2760	19.02	20240909	2.39	N	187220	500	58 억	155532	N	N	N	N
8	20250228	100953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3260	-25	5	-0.76	22441310	6887	22.46	3280	3285	3235	4270	2300	3285	3258.50	1.33	-4480	3361	3322	3296	3257	3231	3342	3277	58	985	500	2030	5	1	11698021	381	-2.57	0.44	12	0.06	-1269.00	7330.00	5750	20240304	-43.30	2760	20240909	18.12	3630	-10.19	20250106	3055	6.71	20250204	5750	-43.30	20240304	2760	18.12	20240909	2.39	N	187220	500	58 억	155532	N	N	N	N
9	20250228	090957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3285	0	3	0.00	3831765	1168	3.81	3280	3285	3275	4270	2300	3285	3280.62	1.33	-331	3361	3322	3296	3257	3231	3342	3277	58	985	500	2030	5	1	11698021	384	-2.59	0.45	12	0.01	-1269.00	7330.00	5750	20240304	-42.87	2760	20240909	19.02	3630	-9.50	20250106	3055	7.53	20250204	5750	-42.87	20240304	2760	19.02	20240909	2.39	N	187220	500	58 억	155532	N	N	N	N
10	20250227	160946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3285	-10	5	-0.30	98939960	30065	46.03	3270	3335	3270	4280	2310	3295	3290.87	1.35	-2385	3455	3375	3325	3245	3195	3350	3220	58	985	500	2040	5	1	11698021	384	-2.59	0.45	12	0.26	-1269.00	7330.00	5750	20240304	-42.87	2760	20240909	19.02	3630	-9.50	20250106	3055	7.53	20250204	5750	-42.87	20240304	2760	19.02	20240909	2.35	N	187220	500	58 억	157917	N	N	N	N
11	20250227	150946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3285	-10	5	-0.30	94140390	28604	43.79	3270	3335	3270	4280	2310	3295	3291.16	1.35	-2300	3455	3375	3325	3245	3195	3350	3220	58	985	500	2040	5	1	11698021	384	-2.59	0.45	12	0.24	-1269.00	7330.00	5750	20240304	-42.87	2760	20240909	19.02	3630	-9.50	20250106	3055	7.53	20250204	5750	-42.87	20240304	2760	19.02	20240909	2.35	N	187220	500	58 억	157917	N	N	N	N
12	20250227	140949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3290	-5	5	-0.15	74262420	22555	34.53	3270	3335	3270	4280	2310	3295	3292.50	1.35	-2701	3455	3375	3325	3245	3195	3350	3220	58	985	500	2040	5	1	11698021	385	-2.59	0.45	12	0.19	-1269.00	7330.00	5750	20240304	-42.78	2760	20240909	19.20	3630	-9.37	20250106	3055	7.69	20250204	5750	-42.78	20240304	2760	19.20	20240909	2.35	N	187220	500	58 억	157917	N	N	N	N
13	20250227	130946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3300	5	2	0.15	62528535	18988	29.07	3270	3335	3270	4280	2310	3295	3293.06	1.35	-2038	3455	3375	3325	3245	3195	3350	3220	58	985	500	2040	5	1	11698021	386	-2.60	0.45	12	0.16	-1269.00	7330.00	5750	20240304	-42.61	2760	20240909	19.57	3630	-9.09	20250106	3055	8.02	20250204	5750	-42.61	20240304	2760	19.57	20240909	2.35	N	187220	500	58 억	157917	N	N	N	N
14	20250227	120943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3315	20	2	0.61	58071485	17634	27.00	3270	3335	3270	4280	2310	3295	3293.15	1.35	-2037	3455	3375	3325	3245	3195	3350	3220	58	985	500	2040	5	1	11698021	388	-2.61	0.45	12	0.15	-1269.00	7330.00	5750	20240304	-42.35	2760	20240909	20.11	3630	-8.68	20250106	3055	8.51	20250204	5750	-42.35	20240304	2760	20.11	20240909	2.35	N	187220	500	58 억	157917	N	N	N	N
15	20250227	110952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3310	15	2	0.46	53938625	16379	25.07	3270	3335	3270	4280	2310	3295	3293.16	1.35	-2065	3455	3375	3325	3245	3195	3350	3220	58	985	500	2040	5	1	11698021	387	-2.61	0.45	12	0.14	-1269.00	7330.00	5750	20240304	-42.43	2760	20240909	19.93	3630	-8.82	20250106	3055	8.35	20250204	5750	-42.43	20240304	2760	19.93	20240909	2.35	N	187220	500	58 억	157917	N	N	N	N
16	20250227	101017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3280	-15	5	-0.46	36873025	11198	17.14	3270	3335	3270	4280	2310	3295	3292.82	1.35	-613	3455	3375	3325	3245	3195	3350	3220	58	985	500	2040	5	1	11698021	384	-2.58	0.45	12	0.10	-1269.00	7330.00	5750	20240304	-42.96	2760	20240909	18.84	3630	-9.64	20250106	3055	7.36	20250204	5750	-42.96	20240304	2760	18.84	20240909	2.35	N	187220	500	58 억	157917	N	N	N	N
17	20250227	091025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3335	40	2	1.21	9178835	2782	4.26	3270	3335	3270	4280	2310	3295	3299.37	1.35	757	3455	3375	3325	3245	3195	3350	3220	58	985	500	2040	5	1	11698021	390	-2.63	0.45	12	0.02	-1269.00	7330.00	5750	20240304	-42.00	2760	20240909	20.83	3630	-8.13	20250106	3055	9.17	20250204	5750	-42.00	20240304	2760	20.83	20240909	2.35	N	187220	500	58 억	157917	N	N	N	N
18	20250226	160947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3295	-50	5	-1.49	217872405	65241	92.44	3345	3405	3275	4345	2345	3345	3340.95	1.44	-10003	3528	3436	3353	3261	3178	3395	3220	58	1000	500	2070	5	1	11698021	385	-2.60	0.45	12	0.56	-1269.00	7330.00	5750	20240304	-42.70	2760	20240909	19.38	3630	-9.23	20250106	3055	7.86	20250204	5750	-42.70	20240304	2760	19.38	20240909	2.28	N	187220	500	58 억	168017	N	N	N	N
19	20250226	150950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3290	-55	5	-1.64	200236345	59903	84.88	3345	3405	3275	4345	2345	3345	3342.68	1.44	-9526	3528	3436	3353	3261	3178	3395	3220	58	1000	500	2070	5	1	11698021	385	-2.59	0.45	12	0.51	-1269.00	7330.00	5750	20240304	-42.78	2760	20240909	19.20	3630	-9.37	20250106	3055	7.69	20250204	5750	-42.78	20240304	2760	19.20	20240909	2.28	N	187220	500	58 억	168017	N	N	N	N
20	20250226	140949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3305	-40	5	-1.20	187487755	56049	79.42	3345	3405	3275	4345	2345	3345	3345.07	1.44	-10425	3528	3436	3353	3261	3178	3395	3220	58	1000	500	2070	5	1	11698021	387	-2.60	0.45	12	0.48	-1269.00	7330.00	5750	20240304	-42.52	2760	20240909	19.75	3630	-8.95	20250106	3055	8.18	20250204	5750	-42.52	20240304	2760	19.75	20240909	2.28	N	187220	500	58 억	168017	N	N	N	N
21	20250226	130947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3335	-10	5	-0.30	170307130	50859	72.07	3345	3405	3275	4345	2345	3345	3348.61	1.44	-11833	3528	3436	3353	3261	3178	3395	3220	58	1000	500	2070	5	1	11698021	390	-2.63	0.45	12	0.43	-1269.00	7330.00	5750	20240304	-42.00	2760	20240909	20.83	3630	-8.13	20250106	3055	9.17	20250204	5750	-42.00	20240304	2760	20.83	20240909	2.28	N	187220	500	58 억	168017	N	N	N	N
22	20250226	120947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3405	60	2	1.79	126254500	37651	53.35	3345	3405	3315	4345	2345	3345	3353.28	1.44	-10704	3528	3436	3353	3261	3178	3395	3220	58	1000	500	2070	5	1	11698021	398	-2.68	0.46	12	0.32	-1269.00	7330.00	5750	20240304	-40.78	2760	20240909	23.37	3630	-6.20	20250106	3055	11.46	20250204	5750	-40.78	20240304	2760	23.37	20240909	2.28	N	187220	500	58 억	168017	N	N	N	N
23	20250226	110945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3340	-5	5	-0.15	82742475	24779	35.11	3345	3360	3315	4345	2345	3345	3339.22	1.44	-6101	3528	3436	3353	3261	3178	3395	3220	58	1000	500	2070	5	1	11698021	391	-2.63	0.46	12	0.21	-1269.00	7330.00	5750	20240304	-41.91	2760	20240909	21.01	3630	-7.99	20250106	3055	9.33	20250204	5750	-41.91	20240304	2760	21.01	20240909	2.28	N	187220	500	58 억	168017	N	N	N	N
24	20250226	100943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3330	-15	5	-0.45	70659820	21152	29.97	3345	3360	3315	4345	2345	3345	3340.57	1.44	-6637	3528	3436	3353	3261	3178	3395	3220	58	1000	500	2070	5	1	11698021	390	-2.62	0.45	12	0.18	-1269.00	7330.00	5750	20240304	-42.09	2760	20240909	20.65	3630	-8.26	20250106	3055	9.00	20250204	5750	-42.09	20240304	2760	20.65	20240909	2.28	N	187220	500	58 억	168017	N	N	N	N
25	20250226	090953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3320	-25	5	-0.75	39838010	11913	16.88	3345	3360	3320	4345	2345	3345	3344.08	1.44	-10865	3528	3436	3353	3261	3178	3395	3220	58	1000	500	2070	5	1	11698021	388	-2.62	0.45	12	0.10	-1269.00	7330.00	5750	20240304	-42.26	2760	20240909	20.29	3630	-8.54	20250106	3055	8.67	20250204	5750	-42.26	20240304	2760	20.29	20240909	2.28	N	187220	500	58 억	168017	N	N	N	N
26	20250225	160939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3345	-95	5	-2.76	235117025	69991	75.67	3410	3445	3270	4470	2410	3440	3359.33	1.48	-4982	3526	3482	3396	3352	3266	3505	3375	58	1030	500	2130	5	1	11698021	391	-2.64	0.46	12	0.60	-1269.00	7330.00	5750	20240304	-41.83	2760	20240909	21.20	3630	-7.85	20250106	3055	9.49	20250204	5750	-41.83	20240304	2760	21.20	20240909	2.29	N	187220	500	58 억	173460	N	N	N	N
27	20250225	150940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3330	-110	5	-3.20	225951130	67247	72.70	3410	3445	3270	4470	2410	3440	3360.02	1.48	-4504	3526	3482	3396	3352	3266	3505	3375	58	1030	500	2130	5	1	11698021	390	-2.62	0.45	12	0.57	-1269.00	7330.00	5750	20240304	-42.09	2760	20240909	20.65	3630	-8.26	20250106	3055	9.00	20250204	5750	-42.09	20240304	2760	20.65	20240909	2.29	N	187220	500	58 억	173460	N	N	N	N
28	20250225	140938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3315	-125	5	-3.63	186768150	55391	59.88	3410	3445	3310	4470	2410	3440	3371.81	1.48	-645	3526	3482	3396	3352	3266	3505	3375	58	1030	500	2130	5	1	11698021	388	-2.61	0.45	12	0.47	-1269.00	7330.00	5750	20240304	-42.35	2760	20240909	20.11	3630	-8.68	20250106	3055	8.51	20250204	5750	-42.35	20240304	2760	20.11	20240909	2.29	N	187220	500	58 억	173460	N	N	N	N
29	20250225	130944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3410	-30	5	-0.87	91782470	26963	29.15	3410	3445	3380	4470	2410	3440	3404.02	1.48	-5403	3526	3482	3396	3352	3266	3505	3375	58	1030	500	2130	5	1	11698021	399	-2.69	0.47	12	0.23	-1269.00	7330.00	5750	20240304	-40.70	2760	20240909	23.55	3630	-6.06	20250106	3055	11.62	20250204	5750	-40.70	20240304	2760	23.55	20240909	2.29	N	187220	500	58 억	173460	N	N	N	N
30	20250225	120940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3420	-20	5	-0.58	83771295	24602	26.60	3410	3445	3380	4470	2410	3440	3405.06	1.48	-5551	3526	3482	3396	3352	3266	3505	3375	58	1030	500	2130	5	1	11698021	400	-2.70	0.47	12	0.21	-1269.00	7330.00	5750	20240304	-40.52	2760	20240909	23.91	3630	-5.79	20250106	3055	11.95	20250204	5750	-40.52	20240304	2760	23.91	20240909	2.29	N	187220	500	58 억	173460	N	N	N	N
31	20250225	110938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3425	-15	5	-0.44	67025005	19683	21.28	3410	3445	3380	4470	2410	3440	3405.22	1.48	-3588	3526	3482	3396	3352	3266	3505	3375	58	1030	500	2130	5	1	11698021	401	-2.70	0.47	12	0.17	-1269.00	7330.00	5750	20240304	-40.43	2760	20240909	24.09	3630	-5.65	20250106	3055	12.11	20250204	5750	-40.43	20240304	2760	24.09	20240909	2.29	N	187220	500	58 억	173460	N	N	N	N
32	20250225	100937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3420	-20	5	-0.58	56800260	16688	18.04	3410	3445	3380	4470	2410	3440	3403.66	1.48	-3693	3526	3482	3396	3352	3266	3505	3375	58	1030	500	2130	5	1	11698021	400	-2.70	0.47	12	0.14	-1269.00	7330.00	5750	20240304	-40.52	2760	20240909	23.91	3630	-5.79	20250106	3055	11.95	20250204	5750	-40.52	20240304	2760	23.91	20240909	2.29	N	187220	500	58 억	173460	N	N	N	N
33	20250225	090944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3430	-10	5	-0.29	18600650	5449	5.89	3410	3445	3390	4470	2410	3440	3413.59	1.48	-689	3526	3482	3396	3352	3266	3505	3375	58	1030	500	2130	5	1	11698021	401	-2.70	0.47	12	0.05	-1269.00	7330.00	5750	20240304	-40.35	2760	20240909	24.28	3630	-5.51	20250106	3055	12.27	20250204	5750	-40.35	20240304	2760	24.28	20240909	2.29	N	187220	500	58 억	173460	N	N	N	N
34	20250224	160932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3440	75	2	2.23	313829420	92500	132.42	3365	3440	3310	4370	2360	3365	3391.77	1.40	9082	3471	3417	3356	3302	3241	3445	3330	58	1005	500	2080	5	1	11698021	402	-2.71	0.47	12	0.79	-1269.00	7330.00	5750	20240304	-40.17	2760	20240909	24.64	3630	-5.23	20250106	3055	12.60	20250204	5750	-40.17	20240304	2760	24.64	20240909	2.30	N	187220	500	58 억	163524	N	N	N	N
35	20250224	150931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3410	45	2	1.34	284645565	84006	120.26	3365	3435	3310	4370	2360	3365	3388.40	1.40	9353	3471	3417	3356	3302	3241	3445	3330	58	1005	500	2080	5	1	11698021	399	-2.69	0.47	12	0.72	-1269.00	7330.00	5750	20240304	-40.70	2760	20240909	23.55	3630	-6.06	20250106	3055	11.62	20250204	5750	-40.70	20240304	2760	23.55	20240909	2.30	N	187220	500	58 억	163524	N	N	N	N
36	20250224	140930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3420	55	2	1.63	254518080	75209	107.67	3365	3435	3310	4370	2360	3365	3384.14	1.40	9173	3471	3417	3356	3302	3241	3445	3330	58	1005	500	2080	5	1	11698021	400	-2.70	0.47	12	0.64	-1269.00	7330.00	5750	20240304	-40.52	2760	20240909	23.91	3630	-5.79	20250106	3055	11.95	20250204	5750	-40.52	20240304	2760	23.91	20240909	2.30	N	187220	500	58 억	163524	N	N	N	N
37	20250224	130932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3420	55	2	1.63	224568210	66459	95.14	3365	3430	3310	4370	2360	3365	3379.05	1.40	5089	3471	3417	3356	3302	3241	3445	3330	58	1005	500	2080	5	1	11698021	400	-2.70	0.47	12	0.57	-1269.00	7330.00	5750	20240304	-40.52	2760	20240909	23.91	3630	-5.79	20250106	3055	11.95	20250204	5750	-40.52	20240304	2760	23.91	20240909	2.30	N	187220	500	58 억	163524	N	N	N	N
38	20250224	120929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3370	5	2	0.15	127320235	37856	54.19	3365	3390	3310	4370	2360	3365	3363.28	1.40	-1987	3471	3417	3356	3302	3241	3445	3330	58	1005	500	2080	5	1	11698021	394	-2.66	0.46	12	0.32	-1269.00	7330.00	5750	20240304	-41.39	2760	20240909	22.10	3630	-7.16	20250106	3055	10.31	20250204	5750	-41.39	20240304	2760	22.10	20240909	2.30	N	187220	500	58 억	163524	N	N	N	N
39	20250224	110926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3375	10	2	0.30	95833385	28519	40.83	3365	3390	3310	4370	2360	3365	3360.33	1.40	-2059	3471	3417	3356	3302	3241	3445	3330	58	1005	500	2080	5	1	11698021	395	-2.66	0.46	12	0.24	-1269.00	7330.00	5750	20240304	-41.30	2760	20240909	22.28	3630	-7.02	20250106	3055	10.47	20250204	5750	-41.30	20240304	2760	22.28	20240909	2.30	N	187220	500	58 억	163524	N	N	N	N
40	20250224	100927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3335	-30	5	-0.89	57314310	17063	24.43	3365	3390	3310	4370	2360	3365	3358.98	1.40	-7048	3471	3417	3356	3302	3241	3445	3330	58	1005	500	2080	5	1	11698021	390	-2.63	0.45	12	0.15	-1269.00	7330.00	5750	20240304	-42.00	2760	20240909	20.83	3630	-8.13	20250106	3055	9.17	20250204	5750	-42.00	20240304	2760	20.83	20240909	2.30	N	187220	500	58 억	163524	N	N	N	N
41	20250224	090933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3335	-30	5	-0.89	10844280	3249	4.65	3365	3365	3310	4370	2360	3365	3337.73	1.40	-935	3471	3417	3356	3302	3241	3445	3330	58	1005	500	2080	5	1	11698021	390	-2.63	0.45	12	0.03	-1269.00	7330.00	5750	20240304	-42.00	2760	20240909	20.83	3630	-8.13	20250106	3055	9.17	20250204	5750	-42.00	20240304	2760	20.83	20240909	2.30	N	187220	500	58 억	163524	N	N	N	N
42	20250221	160924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3365	20	2	0.60	234784430	69851	112.46	3340	3410	3295	4345	2345	3345	3361.22	1.19	24717	3441	3392	3336	3287	3231	3397	3292	58	1000	500	2070	5	1	11698021	394	-2.65	0.46	12	0.60	-1269.00	7330.00	5750	20240304	-41.48	2760	20240909	21.92	3630	-7.30	20250106	3055	10.15	20250204	5750	-41.48	20240304	2760	21.92	20240909	2.34	N	187220	500	58 억	138811	N	N	N	N
43	20250221	150928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3380	35	2	1.05	224932545	66934	107.76	3340	3410	3295	4345	2345	3345	3360.51	1.19	24390	3441	3392	3336	3287	3231	3397	3292	58	1000	500	2070	5	1	11698021	395	-2.66	0.46	12	0.57	-1269.00	7330.00	5750	20240304	-41.22	2760	20240909	22.46	3630	-6.89	20250106	3055	10.64	20250204	5750	-41.22	20240304	2760	22.46	20240909	2.34	N	187220	500	58 억	138811	N	N	N	N
44	20250221	140927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3360	15	2	0.45	173978725	51873	83.52	3340	3380	3295	4345	2345	3345	3353.94	1.19	19726	3441	3392	3336	3287	3231	3397	3292	58	1000	500	2070	5	1	11698021	393	-2.65	0.46	12	0.44	-1269.00	7330.00	5750	20240304	-41.57	2760	20240909	21.74	3630	-7.44	20250106	3055	9.98	20250204	5750	-41.57	20240304	2760	21.74	20240909	2.34	N	187220	500	58 억	138811	N	N	N	N
45	20250221	130926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3350	5	2	0.15	168458130	50231	80.87	3340	3380	3295	4345	2345	3345	3353.67	1.19	18755	3441	3392	3336	3287	3231	3397	3292	58	1000	500	2070	5	1	11698021	392	-2.64	0.46	12	0.43	-1269.00	7330.00	5750	20240304	-41.74	2760	20240909	21.38	3630	-7.71	20250106	3055	9.66	20250204	5750	-41.74	20240304	2760	21.38	20240909	2.34	N	187220	500	58 억	138811	N	N	N	N
46	20250221	120927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3370	25	2	0.75	92868885	27743	44.67	3340	3380	3295	4345	2345	3345	3347.47	1.19	7149	3441	3392	3336	3287	3231	3397	3292	58	1000	500	2070	5	1	11698021	394	-2.66	0.46	12	0.24	-1269.00	7330.00	5750	20240304	-41.39	2760	20240909	22.10	3630	-7.16	20250106	3055	10.31	20250204	5750	-41.39	20240304	2760	22.10	20240909	2.34	N	187220	500	58 억	138811	N	N	N	N
47	20250221	110923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3360	15	2	0.45	72014965	21556	34.71	3340	3375	3295	4345	2345	3345	3340.83	1.19	4345	3441	3392	3336	3287	3231	3397	3292	58	1000	500	2070	5	1	11698021	393	-2.65	0.46	12	0.18	-1269.00	7330.00	5750	20240304	-41.57	2760	20240909	21.74	3630	-7.44	20250106	3055	9.98	20250204	5750	-41.57	20240304	2760	21.74	20240909	2.34	N	187220	500	58 억	138811	N	N	N	N
48	20250221	100925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3325	-20	5	-0.60	31721415	9557	15.39	3340	3365	3295	4345	2345	3345	3319.16	1.19	189	3441	3392	3336	3287	3231	3397	3292	58	1000	500	2070	5	1	11698021	389	-2.62	0.45	12	0.08	-1269.00	7330.00	5750	20240304	-42.17	2760	20240909	20.47	3630	-8.40	20250106	3055	8.84	20250204	5750	-42.17	20240304	2760	20.47	20240909	2.34	N	187220	500	58 억	138811	N	N	N	N
49	20250221	090928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3300	-45	5	-1.35	7256590	2193	3.53	3340	3340	3300	4345	2345	3345	3308.85	1.19	545	3441	3392	3336	3287	3231	3397	3292	58	1000	500	2070	5	1	11698021	386	-2.60	0.45	12	0.02	-1269.00	7330.00	5750	20240304	-42.61	2760	20240909	19.57	3630	-9.09	20250106	3055	8.02	20250204	5750	-42.61	20240304	2760	19.57	20240909	2.34	N	187220	500	58 억	138811	N	N	N	N
50	20250220	160921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3345	0	3	0.00	186675905	56177	40.47	3345	3385	3280	4345	2345	3345	3323.00	1.22	-4357	3451	3397	3331	3277	3211	3425	3305	58	1000	500	2070	5	1	11698021	391	-2.64	0.46	12	0.48	-1269.00	7330.00	5750	20240304	-41.83	2760	20240909	21.20	3630	-7.85	20250106	3055	9.49	20250204	5750	-41.83	20240304	2760	21.20	20240909	2.32	N	187220	500	58 억	142988	N	N	N	N
51	20250220	150924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3340	-5	5	-0.15	174553485	52554	37.86	3345	3385	3280	4345	2345	3345	3321.41	1.22	-3999	3451	3397	3331	3277	3211	3425	3305	58	1000	500	2070	5	1	11698021	391	-2.63	0.46	12	0.45	-1269.00	7330.00	5750	20240304	-41.91	2760	20240909	21.01	3630	-7.99	20250106	3055	9.33	20250204	5750	-41.91	20240304	2760	21.01	20240909	2.32	N	187220	500	58 억	142988	N	N	N	N
52	20250220	140924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3330	-15	5	-0.45	161744830	48711	35.10	3345	3385	3280	4345	2345	3345	3320.50	1.22	-3955	3451	3397	3331	3277	3211	3425	3305	58	1000	500	2070	5	1	11698021	390	-2.62	0.45	12	0.42	-1269.00	7330.00	5750	20240304	-42.09	2760	20240909	20.65	3630	-8.26	20250106	3055	9.00	20250204	5750	-42.09	20240304	2760	20.65	20240909	2.32	N	187220	500	58 억	142988	N	N	N	N
53	20250220	130920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3345	0	3	0.00	152743115	46014	33.15	3345	3385	3280	4345	2345	3345	3319.49	1.22	-4551	3451	3397	3331	3277	3211	3425	3305	58	1000	500	2070	5	1	11698021	391	-2.64	0.46	12	0.39	-1269.00	7330.00	5750	20240304	-41.83	2760	20240909	21.20	3630	-7.85	20250106	3055	9.49	20250204	5750	-41.83	20240304	2760	21.20	20240909	2.32	N	187220	500	58 억	142988	N	N	N	N
54	20250220	120922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3330	-15	5	-0.45	124798320	37662	27.13	3345	3345	3280	4345	2345	3345	3313.64	1.22	-4648	3451	3397	3331	3277	3211	3425	3305	58	1000	500	2070	5	1	11698021	390	-2.62	0.45	12	0.32	-1269.00	7330.00	5750	20240304	-42.09	2760	20240909	20.65	3630	-8.26	20250106	3055	9.00	20250204	5750	-42.09	20240304	2760	20.65	20240909	2.32	N	187220	500	58 억	142988	N	N	N	N
55	20250220	110922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3310	-35	5	-1.05	115804670	34955	25.18	3345	3345	3280	4345	2345	3345	3312.96	1.22	-5042	3451	3397	3331	3277	3211	3425	3305	58	1000	500	2070	5	1	11698021	387	-2.61	0.45	12	0.30	-1269.00	7330.00	5750	20240304	-42.43	2760	20240909	19.93	3630	-8.82	20250106	3055	8.35	20250204	5750	-42.43	20240304	2760	19.93	20240909	2.32	N	187220	500	58 억	142988	N	N	N	N
56	20250220	100922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3300	-45	5	-1.35	104376630	31496	22.69	3345	3345	3280	4345	2345	3345	3313.96	1.22	-5278	3451	3397	3331	3277	3211	3425	3305	58	1000	500	2070	5	1	11698021	386	-2.60	0.45	12	0.27	-1269.00	7330.00	5750	20240304	-42.61	2760	20240909	19.57	3630	-9.09	20250106	3055	8.02	20250204	5750	-42.61	20240304	2760	19.57	20240909	2.32	N	187220	500	58 억	142988	N	N	N	N
57	20250220	090925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3340	-5	5	-0.15	24106875	7221	5.20	3345	3345	3325	4345	2345	3345	3338.44	1.22	-105	3451	3397	3331	3277	3211	3425	3305	58	1000	500	2070	5	1	11698021	391	-2.63	0.46	12	0.06	-1269.00	7330.00	5750	20240304	-41.91	2760	20240909	21.01	3630	-7.99	20250106	3055	9.33	20250204	5750	-41.91	20240304	2760	21.01	20240909	2.32	N	187220	500	58 억	142988	N	N	N	N
58	20250219	160918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3345	65	2	1.98	460347750	137968	348.62	3280	3385	3265	4260	2300	3280	3336.53	1.18	5098	3356	3317	3266	3227	3176	3292	3202	58	980	500	2030	5	1	11698021	391	-2.64	0.46	12	1.18	-1269.00	7330.00	5750	20240304	-41.83	2760	20240909	21.20	3630	-7.85	20250106	3055	9.49	20250204	5750	-41.83	20240304	2760	21.20	20240909	2.33	N	187220	500	58 억	137550	N	N	N	N
59	20250219	150921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3330	50	2	1.52	438025145	131290	331.75	3280	3385	3265	4260	2300	3280	3336.32	1.18	4605	3356	3317	3266	3227	3176	3292	3202	58	980	500	2030	5	1	11698021	390	-2.62	0.45	12	1.12	-1269.00	7330.00	5750	20240304	-42.09	2760	20240909	20.65	3630	-8.26	20250106	3055	9.00	20250204	5750	-42.09	20240304	2760	20.65	20240909	2.33	N	187220	500	58 억	137550	N	N	N	N
60	20250219	140917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3350	70	2	2.13	367797680	110288	278.68	3280	3385	3265	4260	2300	3280	3334.88	1.18	2777	3356	3317	3266	3227	3176	3292	3202	58	980	500	2030	5	1	11698021	392	-2.64	0.46	12	0.94	-1269.00	7330.00	5750	20240304	-41.74	2760	20240909	21.38	3630	-7.71	20250106	3055	9.66	20250204	5750	-41.74	20240304	2760	21.38	20240909	2.33	N	187220	500	58 억	137550	N	N	N	N
61	20250219	130919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3350	70	2	2.13	293927790	88211	222.90	3280	3385	3265	4260	2300	3280	3332.10	1.18	-15410	3356	3317	3266	3227	3176	3292	3202	58	980	500	2030	5	1	11698021	392	-2.64	0.46	12	0.75	-1269.00	7330.00	5750	20240304	-41.74	2760	20240909	21.38	3630	-7.71	20250106	3055	9.66	20250204	5750	-41.74	20240304	2760	21.38	20240909	2.33	N	187220	500	58 억	137550	N	N	N	N
62	20250219	120917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3320	40	2	1.22	268183445	80477	203.35	3280	3385	3265	4260	2300	3280	3332.42	1.18	-16033	3356	3317	3266	3227	3176	3292	3202	58	980	500	2030	5	1	11698021	388	-2.62	0.45	12	0.69	-1269.00	7330.00	5750	20240304	-42.26	2760	20240909	20.29	3630	-8.54	20250106	3055	8.67	20250204	5750	-42.26	20240304	2760	20.29	20240909	2.33	N	187220	500	58 억	137550	N	N	N	N
63	20250219	110918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3305	25	2	0.76	241092285	72281	182.64	3280	3385	3265	4260	2300	3280	3335.49	1.18	-16354	3356	3317	3266	3227	3176	3292	3202	58	980	500	2030	5	1	11698021	387	-2.60	0.45	12	0.62	-1269.00	7330.00	5750	20240304	-42.52	2760	20240909	19.75	3630	-8.95	20250106	3055	8.18	20250204	5750	-42.52	20240304	2760	19.75	20240909	2.33	N	187220	500	58 억	137550	N	N	N	N
64	20250219	100919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3345	65	2	1.98	199118240	59643	150.71	3280	3385	3265	4260	2300	3280	3338.50	1.18	-11675	3356	3317	3266	3227	3176	3292	3202	58	980	500	2030	5	1	11698021	391	-2.64	0.46	12	0.51	-1269.00	7330.00	5750	20240304	-41.83	2760	20240909	21.20	3630	-7.85	20250106	3055	9.49	20250204	5750	-41.83	20240304	2760	21.20	20240909	2.33	N	187220	500	58 억	137550	N	N	N	N
65	20250219	090920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3265	-15	5	-0.46	11522895	3519	8.89	3280	3295	3265	4260	2300	3280	3274.48	1.18	610	3356	3317	3266	3227	3176	3292	3202	58	980	500	2030	5	1	11698021	382	-2.57	0.45	12	0.03	-1269.00	7330.00	5750	20240304	-43.22	2760	20240909	18.30	3630	-10.06	20250106	3055	6.87	20250204	5750	-43.22	20240304	2760	18.30	20240909	2.33	N	187220	500	58 억	137550	N	N	N	N
66	20250218	160916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3280	15	2	0.46	128147980	39372	48.09	3305	3305	3215	4240	2290	3265	3254.80	1.16	1306	3365	3315	3260	3210	3155	3340	3235	58	975	500	2020	5	1	11698021	384	-2.58	0.45	12	0.34	-1269.00	7330.00	5750	20240304	-42.96	2760	20240909	18.84	3630	-9.64	20250106	3055	7.36	20250204	5750	-42.96	20240304	2760	18.84	20240909	2.41	N	187220	500	58 억	136244	N	N	N	N
67	20250218	150917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3270	5	2	0.15	122920355	37776	46.14	3305	3305	3215	4240	2290	3265	3253.93	1.16	1105	3365	3315	3260	3210	3155	3340	3235	58	975	500	2020	5	1	11698021	383	-2.58	0.45	12	0.32	-1269.00	7330.00	5750	20240304	-43.13	2760	20240909	18.48	3630	-9.92	20250106	3055	7.04	20250204	5750	-43.13	20240304	2760	18.48	20240909	2.41	N	187220	500	58 억	136244	N	N	N	N
68	20250218	140918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3265	0	3	0.00	102677370	31577	38.57	3305	3305	3215	4240	2290	3265	3251.65	1.16	-17	3365	3315	3260	3210	3155	3340	3235	58	975	500	2020	5	1	11698021	382	-2.57	0.45	12	0.27	-1269.00	7330.00	5750	20240304	-43.22	2760	20240909	18.30	3630	-10.06	20250106	3055	6.87	20250204	5750	-43.22	20240304	2760	18.30	20240909	2.41	N	187220	500	58 억	136244	N	N	N	N
69	20250218	130915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3250	-15	5	-0.46	83286715	25608	31.28	3305	3305	3215	4240	2290	3265	3252.37	1.16	-2255	3365	3315	3260	3210	3155	3340	3235	58	975	500	2020	5	1	11698021	380	-2.56	0.44	12	0.22	-1269.00	7330.00	5750	20240304	-43.48	2760	20240909	17.75	3630	-10.47	20250106	3055	6.38	20250204	5750	-43.48	20240304	2760	17.75	20240909	2.41	N	187220	500	58 억	136244	N	N	N	N
70	20250218	120917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3265	0	3	0.00	72702305	22351	27.30	3305	3305	3215	4240	2290	3265	3252.75	1.16	-1973	3365	3315	3260	3210	3155	3340	3235	58	975	500	2020	5	1	11698021	382	-2.57	0.45	12	0.19	-1269.00	7330.00	5750	20240304	-43.22	2760	20240909	18.30	3630	-10.06	20250106	3055	6.87	20250204	5750	-43.22	20240304	2760	18.30	20240909	2.41	N	187220	500	58 억	136244	N	N	N	N
71	20250218	110915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3250	-15	5	-0.46	63656700	19569	23.90	3305	3305	3215	4240	2290	3265	3252.94	1.16	-2042	3365	3315	3260	3210	3155	3340	3235	58	975	500	2020	5	1	11698021	380	-2.56	0.44	12	0.17	-1269.00	7330.00	5750	20240304	-43.48	2760	20240909	17.75	3630	-10.47	20250106	3055	6.38	20250204	5750	-43.48	20240304	2760	17.75	20240909	2.41	N	187220	500	58 억	136244	N	N	N	N
72	20250218	100915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3245	-20	5	-0.61	40729550	12496	15.26	3305	3305	3240	4240	2290	3265	3259.41	1.16	-2111	3365	3315	3260	3210	3155	3340	3235	58	975	500	2020	5	1	11698021	380	-2.56	0.44	12	0.11	-1269.00	7330.00	5750	20240304	-43.57	2760	20240909	17.57	3630	-10.61	20250106	3055	6.22	20250204	5750	-43.57	20240304	2760	17.57	20240909	2.41	N	187220	500	58 억	136244	N	N	N	N
73	20250218	090918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3255	-10	5	-0.31	3326140	1018	1.24	3305	3305	3255	4240	2290	3265	3267.33	1.16	-951	3365	3315	3260	3210	3155	3340	3235	58	975	500	2020	5	1	11698021	381	-2.57	0.44	12	0.01	-1269.00	7330.00	5750	20240304	-43.39	2760	20240909	17.93	3630	-10.33	20250106	3055	6.55	20250204	5750	-43.39	20240304	2760	17.93	20240909	2.41	N	187220	500	58 억	136244	N	N	N	N
74	20250217	160914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3265	75	2	2.35	251096365	76644	192.07	3205	3310	3205	4145	2235	3190	3276.14	1.06	13288	3300	3245	3215	3160	3130	3230	3145	58	955	500	1970	5	1	11698021	382	-2.57	0.45	12	0.66	-1269.00	7330.00	5750	20240304	-43.22	2760	20240909	18.30	3630	-10.06	20250106	3055	6.87	20250204	5750	-43.22	20240304	2760	18.30	20240909	2.37	N	187220	500	58 억	123658	N	N	N	N
75	20250217	150914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3265	75	2	2.35	226015910	68989	172.89	3205	3310	3205	4145	2235	3190	3276.12	1.06	14878	3300	3245	3215	3160	3130	3230	3145	58	955	500	1970	5	1	11698021	382	-2.57	0.45	12	0.59	-1269.00	7330.00	5750	20240304	-43.22	2760	20240909	18.30	3630	-10.06	20250106	3055	6.87	20250204	5750	-43.22	20240304	2760	18.30	20240909	2.37	N	187220	500	58 억	123658	N	N	N	N
76	20250217	140912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3260	70	2	2.19	214755005	65539	164.24	3205	3310	3205	4145	2235	3190	3276.75	1.06	13912	3300	3245	3215	3160	3130	3230	3145	58	955	500	1970	5	1	11698021	381	-2.57	0.44	12	0.56	-1269.00	7330.00	5750	20240304	-43.30	2760	20240909	18.12	3630	-10.19	20250106	3055	6.71	20250204	5750	-43.30	20240304	2760	18.12	20240909	2.37	N	187220	500	58 억	123658	N	N	N	N
77	20250217	130916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3270	80	2	2.51	203760450	62172	155.80	3205	3310	3205	4145	2235	3190	3277.37	1.06	13650	3300	3245	3215	3160	3130	3230	3145	58	955	500	1970	5	1	11698021	383	-2.58	0.45	12	0.53	-1269.00	7330.00	5750	20240304	-43.13	2760	20240909	18.48	3630	-9.92	20250106	3055	7.04	20250204	5750	-43.13	20240304	2760	18.48	20240909	2.37	N	187220	500	58 억	123658	N	N	N	N
78	20250217	120916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3275	85	2	2.66	182893660	55783	139.79	3205	3310	3205	4145	2235	3190	3278.66	1.06	14413	3300	3245	3215	3160	3130	3230	3145	58	955	500	1970	5	1	11698021	383	-2.58	0.45	12	0.48	-1269.00	7330.00	5750	20240304	-43.04	2760	20240909	18.66	3630	-9.78	20250106	3055	7.20	20250204	5750	-43.04	20240304	2760	18.66	20240909	2.37	N	187220	500	58 억	123658	N	N	N	N
79	20250217	110914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3275	85	2	2.66	176514265	53835	134.91	3205	3310	3205	4145	2235	3190	3278.80	1.06	14596	3300	3245	3215	3160	3130	3230	3145	58	955	500	1970	5	1	11698021	383	-2.58	0.45	12	0.46	-1269.00	7330.00	5750	20240304	-43.04	2760	20240909	18.66	3630	-9.78	20250106	3055	7.20	20250204	5750	-43.04	20240304	2760	18.66	20240909	2.37	N	187220	500	58 억	123658	N	N	N	N
80	20250217	100912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3265	75	2	2.35	164620505	50176	125.74	3205	3310	3205	4145	2235	3190	3280.86	1.06	15288	3300	3245	3215	3160	3130	3230	3145	58	955	500	1970	5	1	11698021	382	-2.57	0.45	12	0.43	-1269.00	7330.00	5750	20240304	-43.22	2760	20240909	18.30	3630	-10.06	20250106	3055	6.87	20250204	5750	-43.22	20240304	2760	18.30	20240909	2.37	N	187220	500	58 억	123658	N	N	N	N
81	20250217	090914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3295	105	2	3.29	50052585	15356	38.48	3205	3300	3205	4145	2235	3190	3259.48	1.06	5616	3300	3245	3215	3160	3130	3230	3145	58	955	500	1970	5	1	11698021	385	-2.60	0.45	12	0.13	-1269.00	7330.00	5750	20240304	-42.70	2760	20240909	19.38	3630	-9.23	20250106	3055	7.86	20250204	5750	-42.70	20240304	2760	19.38	20240909	2.37	N	187220	500	58 억	123658	N	N	N	N
82	20250214	160908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3190	-35	5	-1.09	125669785	39123	71.13	3225	3270	3185	4190	2260	3225	3212.40	1.12	-6779	3301	3262	3226	3187	3151	3245	3170	58	965	500	1990	5	1	11698021	373	-2.51	0.44	12	0.33	-1269.00	7330.00	5750	20240304	-44.52	2760	20240909	15.58	3630	-12.12	20250106	3055	4.42	20250204	5750	-44.52	20240304	2760	15.58	20240909	2.30	N	187220	500	58 억	130437	N	N	N	N
83	20250214	150908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3195	-30	5	-0.93	112322825	34939	63.53	3225	3270	3185	4190	2260	3225	3214.83	1.12	-5829	3301	3262	3226	3187	3151	3245	3170	58	965	500	1990	5	1	11698021	374	-2.52	0.44	12	0.30	-1269.00	7330.00	5750	20240304	-44.43	2760	20240909	15.76	3630	-11.98	20250106	3055	4.58	20250204	5750	-44.43	20240304	2760	15.76	20240909	2.30	N	187220	500	58 억	130437	N	N	N	N
84	20250214	140909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	-25	5	-0.78	94225535	29266	53.21	3225	3270	3185	4190	2260	3225	3219.62	1.12	-5273	3301	3262	3226	3187	3151	3245	3170	58	965	500	1990	5	1	11698021	374	-2.52	0.44	12	0.25	-1269.00	7330.00	5750	20240304	-44.35	2760	20240909	15.94	3630	-11.85	20250106	3055	4.75	20250204	5750	-44.35	20240304	2760	15.94	20240909	2.30	N	187220	500	58 억	130437	N	N	N	N
85	20250214	130911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3190	-35	5	-1.09	84722345	26289	47.80	3225	3270	3190	4190	2260	3225	3222.73	1.12	-4489	3301	3262	3226	3187	3151	3245	3170	58	965	500	1990	5	1	11698021	373	-2.51	0.44	12	0.22	-1269.00	7330.00	5750	20240304	-44.52	2760	20240909	15.58	3630	-12.12	20250106	3055	4.42	20250204	5750	-44.52	20240304	2760	15.58	20240909	2.30	N	187220	500	58 억	130437	N	N	N	N
86	20250214	120908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3205	-20	5	-0.62	51041390	15756	28.65	3225	3270	3200	4190	2260	3225	3239.49	1.12	-3745	3301	3262	3226	3187	3151	3245	3170	58	965	500	1990	5	1	11698021	375	-2.53	0.44	12	0.13	-1269.00	7330.00	5750	20240304	-44.26	2760	20240909	16.12	3630	-11.71	20250106	3055	4.91	20250204	5750	-44.26	20240304	2760	16.12	20240909	2.30	N	187220	500	58 억	130437	N	N	N	N
87	20250214	110904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3220	-5	5	-0.16	42512970	13099	23.82	3225	3270	3220	4190	2260	3225	3245.51	1.12	-2653	3301	3262	3226	3187	3151	3245	3170	58	965	500	1990	5	1	11698021	377	-2.54	0.44	12	0.11	-1269.00	7330.00	5750	20240304	-44.00	2760	20240909	16.67	3630	-11.29	20250106	3055	5.40	20250204	5750	-44.00	20240304	2760	16.67	20240909	2.30	N	187220	500	58 억	130437	N	N	N	N
88	20250214	100906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3265	40	2	1.24	35446435	10911	19.84	3225	3270	3225	4190	2260	3225	3248.69	1.12	-1865	3301	3262	3226	3187	3151	3245	3170	58	965	500	1990	5	1	11698021	382	-2.57	0.45	12	0.09	-1269.00	7330.00	5750	20240304	-43.22	2760	20240909	18.30	3630	-10.06	20250106	3055	6.87	20250204	5750	-43.22	20240304	2760	18.30	20240909	2.30	N	187220	500	58 억	130437	N	N	N	N
89	20250214	090910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3235	10	2	0.31	4428505	1364	2.48	3225	3270	3225	4190	2260	3225	3246.70	1.12	-836	3301	3262	3226	3187	3151	3245	3170	58	965	500	1990	5	1	11698021	378	-2.55	0.44	12	0.01	-1269.00	7330.00	5750	20240304	-43.74	2760	20240909	17.21	3630	-10.88	20250106	3055	5.89	20250204	5750	-43.74	20240304	2760	17.21	20240909	2.30	N	187220	500	58 억	130437	N	N	N	N
90	20250213	160901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3225	-25	5	-0.77	176701710	55000	70.75	3250	3265	3190	4225	2275	3250	3212.75	1.21	-10657	3323	3286	3238	3201	3153	3262	3177	58	975	500	2010	5	1	11698021	377	-2.54	0.44	12	0.47	-1269.00	7330.00	5750	20240304	-43.91	2760	20240909	16.85	3630	-11.16	20250106	3055	5.56	20250204	5750	-43.91	20240304	2760	16.85	20240909	2.28	N	187220	500	58 억	141093	N	N	N	N
91	20250213	150902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3210	-40	5	-1.23	159828075	49745	63.99	3250	3265	3190	4225	2275	3250	3212.95	1.21	-7900	3323	3286	3238	3201	3153	3262	3177	58	975	500	2010	5	1	11698021	376	-2.53	0.44	12	0.43	-1269.00	7330.00	5750	20240304	-44.17	2760	20240909	16.30	3630	-11.57	20250106	3055	5.07	20250204	5750	-44.17	20240304	2760	16.30	20240909	2.28	N	187220	500	58 억	141093	N	N	N	N
92	20250213	140900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3215	-35	5	-1.08	142742125	44426	57.15	3250	3265	3190	4225	2275	3250	3213.03	1.21	-5829	3323	3286	3238	3201	3153	3262	3177	58	975	500	2010	5	1	11698021	376	-2.53	0.44	12	0.38	-1269.00	7330.00	5750	20240304	-44.09	2760	20240909	16.49	3630	-11.43	20250106	3055	5.24	20250204	5750	-44.09	20240304	2760	16.49	20240909	2.28	N	187220	500	58 억	141093	N	N	N	N
93	20250213	130900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3225	-25	5	-0.77	106997035	33329	42.87	3250	3265	3190	4225	2275	3250	3210.33	1.21	-1368	3323	3286	3238	3201	3153	3262	3177	58	975	500	2010	5	1	11698021	377	-2.54	0.44	12	0.28	-1269.00	7330.00	5750	20240304	-43.91	2760	20240909	16.85	3630	-11.16	20250106	3055	5.56	20250204	5750	-43.91	20240304	2760	16.85	20240909	2.28	N	187220	500	58 억	141093	N	N	N	N
94	20250213	120859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3205	-45	5	-1.38	92822460	28921	37.20	3250	3265	3190	4225	2275	3250	3209.52	1.21	-801	3323	3286	3238	3201	3153	3262	3177	58	975	500	2010	5	1	11698021	375	-2.53	0.44	12	0.25	-1269.00	7330.00	5750	20240304	-44.26	2760	20240909	16.12	3630	-11.71	20250106	3055	4.91	20250204	5750	-44.26	20240304	2760	16.12	20240909	2.28	N	187220	500	58 억	141093	N	N	N	N
95	20250213	110859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3205	-45	5	-1.38	84747835	26401	33.96	3250	3265	3190	4225	2275	3250	3210.02	1.21	-603	3323	3286	3238	3201	3153	3262	3177	58	975	500	2010	5	1	11698021	375	-2.53	0.44	12	0.23	-1269.00	7330.00	5750	20240304	-44.26	2760	20240909	16.12	3630	-11.71	20250106	3055	4.91	20250204	5750	-44.26	20240304	2760	16.12	20240909	2.28	N	187220	500	58 억	141093	N	N	N	N
96	20250213	100859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3220	-30	5	-0.92	42820130	13334	17.15	3250	3265	3190	4225	2275	3250	3211.35	1.21	1292	3323	3286	3238	3201	3153	3262	3177	58	975	500	2010	5	1	11698021	377	-2.54	0.44	12	0.11	-1269.00	7330.00	5750	20240304	-44.00	2760	20240909	16.67	3630	-11.29	20250106	3055	5.40	20250204	5750	-44.00	20240304	2760	16.67	20240909	2.28	N	187220	500	58 억	141093	N	N	N	N
97	20250213	090856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3245	-5	5	-0.15	8387905	2584	3.32	3250	3265	3240	4225	2275	3250	3246.09	1.21	-393	3323	3286	3238	3201	3153	3262	3177	58	975	500	2010	5	1	11698021	380	-2.56	0.44	12	0.02	-1269.00	7330.00	5750	20240304	-43.57	2760	20240909	17.57	3630	-10.61	20250106	3055	6.22	20250204	5750	-43.57	20240304	2760	17.57	20240909	2.28	N	187220	500	58 억	141093	N	N	N	N
98	20250212	160853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3250	60	2	1.88	250516330	77618	256.02	3270	3275	3190	4145	2235	3190	3227.55	1.07	15346	3350	3270	3215	3135	3080	3310	3175	58	955	500	1970	5	1	11698021	380	-2.56	0.44	12	0.66	-1269.00	7330.00	5750	20240304	-43.48	2760	20240909	17.75	3630	-10.47	20250106	3055	6.38	20250204	5750	-43.48	20240304	2760	17.75	20240909	2.30	N	187220	500	58 억	125748	N	N	N	N
99	20250212	150851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3235	45	2	1.41	227069535	70389	232.18	3270	3275	3190	4145	2235	3190	3225.92	1.07	15772	3350	3270	3215	3135	3080	3310	3175	58	955	500	1970	5	1	11698021	378	-2.55	0.44	12	0.60	-1269.00	7330.00	5750	20240304	-43.74	2760	20240909	17.21	3630	-10.88	20250106	3055	5.89	20250204	5750	-43.74	20240304	2760	17.21	20240909	2.30	N	187220	500	58 억	125748	N	N	N	N
100	20250212	140853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3220	30	2	0.94	197956980	61363	202.40	3270	3275	3190	4145	2235	3190	3226.00	1.07	14561	3350	3270	3215	3135	3080	3310	3175	58	955	500	1970	5	1	11698021	377	-2.54	0.44	12	0.52	-1269.00	7330.00	5750	20240304	-44.00	2760	20240909	16.67	3630	-11.29	20250106	3055	5.40	20250204	5750	-44.00	20240304	2760	16.67	20240909	2.30	N	187220	500	58 억	125748	N	N	N	N
101	20250212	130856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3230	40	2	1.25	165991410	51454	169.72	3270	3275	3190	4145	2235	3190	3226.02	1.07	9808	3350	3270	3215	3135	3080	3310	3175	58	955	500	1970	5	1	11698021	378	-2.55	0.44	12	0.44	-1269.00	7330.00	5750	20240304	-43.83	2760	20240909	17.03	3630	-11.02	20250106	3055	5.73	20250204	5750	-43.83	20240304	2760	17.03	20240909	2.30	N	187220	500	58 억	125748	N	N	N	N
102	20250212	120851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3265	75	2	2.35	136890250	42508	140.21	3270	3275	3190	4145	2235	3190	3220.34	1.07	12562	3350	3270	3215	3135	3080	3310	3175	58	955	500	1970	5	1	11698021	382	-2.57	0.45	12	0.36	-1269.00	7330.00	5750	20240304	-43.22	2760	20240909	18.30	3630	-10.06	20250106	3055	6.87	20250204	5750	-43.22	20240304	2760	18.30	20240909	2.30	N	187220	500	58 억	125748	N	N	N	N
103	20250212	110851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3210	20	2	0.63	58623335	18149	59.86	3270	3275	3200	4145	2235	3190	3230.11	1.07	31	3350	3270	3215	3135	3080	3310	3175	58	955	500	1970	5	1	11698021	376	-2.53	0.44	12	0.16	-1269.00	7330.00	5750	20240304	-44.17	2760	20240909	16.30	3630	-11.57	20250106	3055	5.07	20250204	5750	-44.17	20240304	2760	16.30	20240909	2.30	N	187220	500	58 억	125748	N	N	N	N
104	20250212	100845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3255	65	2	2.04	32844480	10136	33.43	3270	3275	3205	4145	2235	3190	3240.38	1.07	-2413	3350	3270	3215	3135	3080	3310	3175	58	955	500	1970	5	1	11698021	381	-2.57	0.44	12	0.09	-1269.00	7330.00	5750	20240304	-43.39	2760	20240909	17.93	3630	-10.33	20250106	3055	6.55	20250204	5750	-43.39	20240304	2760	17.93	20240909	2.30	N	187220	500	58 억	125748	N	N	N	N
105	20250212	090833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3225	35	2	1.10	15185715	4663	15.38	3270	3275	3225	4145	2235	3190	3256.64	1.07	-1014	3350	3270	3215	3135	3080	3310	3175	58	955	500	1970	5	1	11698021	377	-2.54	0.44	12	0.04	-1269.00	7330.00	5750	20240304	-43.91	2760	20240909	16.85	3630	-11.16	20250106	3055	5.56	20250204	5750	-43.91	20240304	2760	16.85	20240909	2.30	N	187220	500	58 억	125748	N	N	N	N
106	20250211	160855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3190	20	2	0.63	92931865	29105	128.71	3170	3295	3160	4120	2220	3170	3193.05	1.08	-584	3216	3192	3176	3152	3136	3185	3145	58	950	500	1960	5	1	11698021	373	-2.51	0.44	12	0.25	-1269.00	7330.00	5750	20240304	-44.52	2760	20240909	15.58	3630	-12.12	20250106	3055	4.42	20250204	5750	-44.52	20240304	2760	15.58	20240909	2.28	N	187220	500	58 억	126332	N	N	N	N
107	20250211	150855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	30	2	0.95	84118165	26347	116.51	3170	3295	3160	4120	2220	3170	3192.70	1.08	-656	3216	3192	3176	3152	3136	3185	3145	58	950	500	1960	5	1	11698021	374	-2.52	0.44	12	0.23	-1269.00	7330.00	5750	20240304	-44.35	2760	20240909	15.94	3630	-11.85	20250106	3055	4.75	20250204	5750	-44.35	20240304	2760	15.94	20240909	2.28	N	187220	500	58 억	126332	N	N	N	N
108	20250211	140855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3220	50	2	1.58	66150050	20740	91.72	3170	3295	3160	4120	2220	3170	3189.49	1.08	-3195	3216	3192	3176	3152	3136	3185	3145	58	950	500	1960	5	1	11698021	377	-2.54	0.44	12	0.18	-1269.00	7330.00	5750	20240304	-44.00	2760	20240909	16.67	3630	-11.29	20250106	3055	5.40	20250204	5750	-44.00	20240304	2760	16.67	20240909	2.28	N	187220	500	58 억	126332	N	N	N	N
109	20250211	130854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3215	45	2	1.42	61936320	19429	85.92	3170	3295	3160	4120	2220	3170	3187.83	1.08	-3060	3216	3192	3176	3152	3136	3185	3145	58	950	500	1960	5	1	11698021	376	-2.53	0.44	12	0.17	-1269.00	7330.00	5750	20240304	-44.09	2760	20240909	16.49	3630	-11.43	20250106	3055	5.24	20250204	5750	-44.09	20240304	2760	16.49	20240909	2.28	N	187220	500	58 억	126332	N	N	N	N
110	20250211	120853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3205	35	2	1.10	55565415	17437	77.11	3170	3295	3160	4120	2220	3170	3186.64	1.08	-2315	3216	3192	3176	3152	3136	3185	3145	58	950	500	1960	5	1	11698021	375	-2.53	0.44	12	0.15	-1269.00	7330.00	5750	20240304	-44.26	2760	20240909	16.12	3630	-11.71	20250106	3055	4.91	20250204	5750	-44.26	20240304	2760	16.12	20240909	2.28	N	187220	500	58 억	126332	N	N	N	N
111	20250211	110855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	30	2	0.95	52751610	16558	73.22	3170	3295	3160	4120	2220	3170	3185.87	1.08	-1969	3216	3192	3176	3152	3136	3185	3145	58	950	500	1960	5	1	11698021	374	-2.52	0.44	12	0.14	-1269.00	7330.00	5750	20240304	-44.35	2760	20240909	15.94	3630	-11.85	20250106	3055	4.75	20250204	5750	-44.35	20240304	2760	15.94	20240909	2.28	N	187220	500	58 억	126332	N	N	N	N
112	20250211	100855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3190	20	2	0.63	34114380	10721	47.41	3170	3295	3160	4120	2220	3170	3182.01	1.08	-2875	3216	3192	3176	3152	3136	3185	3145	58	950	500	1960	5	1	11698021	373	-2.51	0.44	12	0.09	-1269.00	7330.00	5750	20240304	-44.52	2760	20240909	15.58	3630	-12.12	20250106	3055	4.42	20250204	5750	-44.52	20240304	2760	15.58	20240909	2.28	N	187220	500	58 억	126332	N	N	N	N
113	20250211	090858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3175	5	2	0.16	13193345	4128	18.25	3170	3295	3165	4120	2220	3170	3196.06	1.08	745	3216	3192	3176	3152	3136	3185	3145	58	950	500	1960	5	1	11698021	371	-2.50	0.43	12	0.04	-1269.00	7330.00	5750	20240304	-44.78	2760	20240909	15.04	3630	-12.53	20250106	3055	3.93	20250204	5750	-44.78	20240304	2760	15.04	20240909	2.28	N	187220	500	58 억	126332	N	N	N	N
114	20250210	160849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	-30	5	-0.94	70672780	22244	70.92	3200	3200	3160	4160	2240	3200	3177.09	1.03	5675	3296	3247	3216	3167	3136	3232	3152	58	960	500	1980	5	1	11698021	371	-2.50	0.43	12	0.19	-1269.00	7330.00	5750	20240304	-44.87	2760	20240909	14.86	3630	-12.67	20250106	3055	3.76	20250204	5750	-44.87	20240304	2760	14.86	20240909	2.20	N	187220	500	58 억	120657	N	N	N	N
115	20250210	150849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3180	-20	5	-0.62	65904590	20741	66.13	3200	3200	3160	4160	2240	3200	3177.43	1.03	5634	3296	3247	3216	3167	3136	3232	3152	58	960	500	1980	5	1	11698021	372	-2.51	0.43	12	0.18	-1269.00	7330.00	5750	20240304	-44.70	2760	20240909	15.22	3630	-12.40	20250106	3055	4.09	20250204	5750	-44.70	20240304	2760	15.22	20240909	2.20	N	187220	500	58 억	120657	N	N	N	N
116	20250210	140847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3185	-15	5	-0.47	54849090	17266	55.05	3200	3200	3160	4160	2240	3200	3176.62	1.03	3561	3296	3247	3216	3167	3136	3232	3152	58	960	500	1980	5	1	11698021	373	-2.51	0.43	12	0.15	-1269.00	7330.00	5750	20240304	-44.61	2760	20240909	15.40	3630	-12.26	20250106	3055	4.26	20250204	5750	-44.61	20240304	2760	15.40	20240909	2.20	N	187220	500	58 억	120657	N	N	N	N
117	20250210	130850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3190	-10	5	-0.31	48562855	15291	48.75	3200	3200	3160	4160	2240	3200	3175.80	1.03	3090	3296	3247	3216	3167	3136	3232	3152	58	960	500	1980	5	1	11698021	373	-2.51	0.44	12	0.13	-1269.00	7330.00	5750	20240304	-44.52	2760	20240909	15.58	3630	-12.12	20250106	3055	4.42	20250204	5750	-44.52	20240304	2760	15.58	20240909	2.20	N	187220	500	58 억	120657	N	N	N	N
118	20250210	120846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	-30	5	-0.94	36771595	11580	36.92	3200	3200	3160	4160	2240	3200	3175.29	1.03	2009	3296	3247	3216	3167	3136	3232	3152	58	960	500	1980	5	1	11698021	371	-2.50	0.43	12	0.10	-1269.00	7330.00	5750	20240304	-44.87	2760	20240909	14.86	3630	-12.67	20250106	3055	3.76	20250204	5750	-44.87	20240304	2760	14.86	20240909	2.20	N	187220	500	58 억	120657	N	N	N	N
119	20250210	110843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3185	-15	5	-0.47	27470875	8650	27.58	3200	3200	3160	4160	2240	3200	3175.63	1.03	2619	3296	3247	3216	3167	3136	3232	3152	58	960	500	1980	5	1	11698021	373	-2.51	0.43	12	0.07	-1269.00	7330.00	5750	20240304	-44.61	2760	20240909	15.40	3630	-12.26	20250106	3055	4.26	20250204	5750	-44.61	20240304	2760	15.40	20240909	2.20	N	187220	500	58 억	120657	N	N	N	N
120	20250210	100843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	-30	5	-0.94	17054175	5370	17.12	3200	3200	3160	4160	2240	3200	3175.50	1.03	-43	3296	3247	3216	3167	3136	3232	3152	58	960	500	1980	5	1	11698021	371	-2.50	0.43	12	0.05	-1269.00	7330.00	5750	20240304	-44.87	2760	20240909	14.86	3630	-12.67	20250106	3055	3.76	20250204	5750	-44.87	20240304	2760	14.86	20240909	2.20	N	187220	500	58 억	120657	N	N	N	N
121	20250210	090840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3195	-5	5	-0.16	4571590	1435	4.58	3200	3200	3170	4160	2240	3200	3185.05	1.03	456	3296	3247	3216	3167	3136	3232	3152	58	960	500	1980	5	1	11698021	374	-2.52	0.44	12	0.01	-1269.00	7330.00	5750	20240304	-44.43	2760	20240909	15.76	3630	-11.98	20250106	3055	4.58	20250204	5750	-44.43	20240304	2760	15.76	20240909	2.20	N	187220	500	58 억	120657	N	N	N	N
122	20250207	160834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	-15	5	-0.47	100925100	31359	79.29	3250	3265	3185	4175	2255	3215	3218.38	1.07	-4420	3331	3272	3241	3182	3151	3257	3167	58	960	500	1990	5	1	11698021	374	-2.52	0.44	12	0.27	-1269.00	7330.00	5750	20240304	-44.35	2760	20240909	15.94	3630	-11.85	20250106	3055	4.75	20250204	5750	-44.35	20240304	2760	15.94	20240909	2.14	N	187220	500	58 억	125077	N	N	N	N
123	20250207	150835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3220	5	2	0.16	98150140	30492	77.10	3250	3265	3185	4175	2255	3215	3218.88	1.07	-4129	3331	3272	3241	3182	3151	3257	3167	58	960	500	1990	5	1	11698021	377	-2.54	0.44	12	0.26	-1269.00	7330.00	5750	20240304	-44.00	2760	20240909	16.67	3630	-11.29	20250106	3055	5.40	20250204	5750	-44.00	20240304	2760	16.67	20240909	2.14	N	187220	500	58 억	125077	N	N	N	N
124	20250207	140835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3205	-10	5	-0.31	86296320	26807	67.78	3250	3265	3185	4175	2255	3215	3219.17	1.07	-3134	3331	3272	3241	3182	3151	3257	3167	58	960	500	1990	5	1	11698021	375	-2.53	0.44	12	0.23	-1269.00	7330.00	5750	20240304	-44.26	2760	20240909	16.12	3630	-11.71	20250106	3055	4.91	20250204	5750	-44.26	20240304	2760	16.12	20240909	2.14	N	187220	500	58 억	125077	N	N	N	N
125	20250207	130832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3215	0	3	0.00	82838515	25730	65.06	3250	3265	3185	4175	2255	3215	3219.53	1.07	-3179	3331	3272	3241	3182	3151	3257	3167	58	960	500	1990	5	1	11698021	376	-2.53	0.44	12	0.22	-1269.00	7330.00	5750	20240304	-44.09	2760	20240909	16.49	3630	-11.43	20250106	3055	5.24	20250204	5750	-44.09	20240304	2760	16.49	20240909	2.14	N	187220	500	58 억	125077	N	N	N	N
126	20250207	120832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3240	25	2	0.78	76229445	23677	59.87	3250	3265	3185	4175	2255	3215	3219.56	1.07	-3073	3331	3272	3241	3182	3151	3257	3167	58	960	500	1990	5	1	11698021	379	-2.55	0.44	12	0.20	-1269.00	7330.00	5750	20240304	-43.65	2760	20240909	17.39	3630	-10.74	20250106	3055	6.06	20250204	5750	-43.65	20240304	2760	17.39	20240909	2.14	N	187220	500	58 억	125077	N	N	N	N
127	20250207	110830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3255	40	2	1.24	64291885	19967	50.49	3250	3265	3185	4175	2255	3215	3219.91	1.07	-2227	3331	3272	3241	3182	3151	3257	3167	58	960	500	1990	5	1	11698021	381	-2.57	0.44	12	0.17	-1269.00	7330.00	5750	20240304	-43.39	2760	20240909	17.93	3630	-10.33	20250106	3055	6.55	20250204	5750	-43.39	20240304	2760	17.93	20240909	2.14	N	187220	500	58 억	125077	N	N	N	N
128	20250207	100833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3190	-25	5	-0.78	25460625	7943	20.08	3250	3265	3185	4175	2255	3215	3205.42	1.07	-452	3331	3272	3241	3182	3151	3257	3167	58	960	500	1990	5	1	11698021	373	-2.51	0.44	12	0.07	-1269.00	7330.00	5750	20240304	-44.52	2760	20240909	15.58	3630	-12.12	20250106	3055	4.42	20250204	5750	-44.52	20240304	2760	15.58	20240909	2.14	N	187220	500	58 억	125077	N	N	N	N
129	20250207	090839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3190	-25	5	-0.78	3501210	1089	2.75	3250	3250	3190	4175	2255	3215	3215.07	1.07	-415	3331	3272	3241	3182	3151	3257	3167	58	960	500	1990	5	1	11698021	373	-2.51	0.44	12	0.01	-1269.00	7330.00	5750	20240304	-44.52	2760	20240909	15.58	3630	-12.12	20250106	3055	4.42	20250204	5750	-44.52	20240304	2760	15.58	20240909	2.14	N	187220	500	58 억	125077	N	N	N	N
130	20250206	160812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3215	-45	5	-1.38	128752825	39549	29.80	3260	3300	3210	4235	2285	3260	3255.53	1.26	-22685	3390	3325	3260	3195	3130	3357	3227	58	975	500	2020	5	1	11698021	376	-2.53	0.44	12	0.34	-1269.00	7330.00	5750	20240304	-44.09	2760	20240909	16.49	3630	-11.43	20250106	3055	5.24	20250204	5750	-44.09	20240304	2760	16.49	20240909	2.10	N	187220	500	58 억	147534	N	N	N	N
131	20250206	150817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3225	-35	5	-1.07	126020075	38699	29.16	3260	3300	3210	4235	2285	3260	3256.42	1.26	-22194	3390	3325	3260	3195	3130	3357	3227	58	975	500	2020	5	1	11698021	377	-2.54	0.44	12	0.33	-1269.00	7330.00	5750	20240304	-43.91	2760	20240909	16.85	3630	-11.16	20250106	3055	5.56	20250204	5750	-43.91	20240304	2760	16.85	20240909	2.10	N	187220	500	58 억	147534	N	N	N	N
132	20250206	140817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3230	-30	5	-0.92	114898115	35240	26.55	3260	3300	3210	4235	2285	3260	3260.45	1.26	-20879	3390	3325	3260	3195	3130	3357	3227	58	975	500	2020	5	1	11698021	378	-2.55	0.44	12	0.30	-1269.00	7330.00	5750	20240304	-43.83	2760	20240909	17.03	3630	-11.02	20250106	3055	5.73	20250204	5750	-43.83	20240304	2760	17.03	20240909	2.10	N	187220	500	58 억	147534	N	N	N	N
133	20250206	130813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3240	-20	5	-0.61	86527005	26456	19.93	3260	3300	3230	4235	2285	3260	3270.60	1.26	-13787	3390	3325	3260	3195	3130	3357	3227	58	975	500	2020	5	1	11698021	379	-2.55	0.44	12	0.23	-1269.00	7330.00	5750	20240304	-43.65	2760	20240909	17.39	3630	-10.74	20250106	3055	6.06	20250204	5750	-43.65	20240304	2760	17.39	20240909	2.10	N	187220	500	58 억	147534	N	N	N	N
134	20250206	120811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3245	-15	5	-0.46	82830165	25314	19.07	3260	3300	3230	4235	2285	3260	3272.11	1.26	-13097	3390	3325	3260	3195	3130	3357	3227	58	975	500	2020	5	1	11698021	380	-2.56	0.44	12	0.22	-1269.00	7330.00	5750	20240304	-43.57	2760	20240909	17.57	3630	-10.61	20250106	3055	6.22	20250204	5750	-43.57	20240304	2760	17.57	20240909	2.10	N	187220	500	58 억	147534	N	N	N	N
135	20250206	110806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3270	10	2	0.31	74585720	22770	17.16	3260	3300	3245	4235	2285	3260	3275.61	1.26	-11340	3390	3325	3260	3195	3130	3357	3227	58	975	500	2020	5	1	11698021	383	-2.58	0.45	12	0.19	-1269.00	7330.00	5750	20240304	-43.13	2760	20240909	18.48	3630	-9.92	20250106	3055	7.04	20250204	5750	-43.13	20240304	2760	18.48	20240909	2.10	N	187220	500	58 억	147534	N	N	N	N
136	20250206	100807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3265	5	2	0.15	53408340	16268	12.26	3260	3300	3260	4235	2285	3260	3283.03	1.26	-9793	3390	3325	3260	3195	3130	3357	3227	58	975	500	2020	5	1	11698021	382	-2.57	0.45	12	0.14	-1269.00	7330.00	5750	20240304	-43.22	2760	20240909	18.30	3630	-10.06	20250106	3055	6.87	20250204	5750	-43.22	20240304	2760	18.30	20240909	2.10	N	187220	500	58 억	147534	N	N	N	N
137	20250206	090818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3265	5	2	0.15	5224795	1599	1.20	3260	3300	3260	4235	2285	3260	3267.54	1.26	-309	3390	3325	3260	3195	3130	3357	3227	58	975	500	2020	5	1	11698021	382	-2.57	0.45	12	0.01	-1269.00	7330.00	5750	20240304	-43.22	2760	20240909	18.30	3630	-10.06	20250106	3055	6.87	20250204	5750	-43.22	20240304	2760	18.30	20240909	2.10	N	187220	500	58 억	147534	N	N	N	N
138	20250205	160804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3260	90	2	2.84	434697570	132729	171.60	3230	3325	3195	4120	2220	3170	3275.08	1.11	16811	3333	3251	3153	3071	2973	3292	3112	58	950	500	1960	5	1	11698021	381	-2.57	0.44	12	1.13	-1269.00	7330.00	5750	20240304	-43.30	2760	20240909	18.12	3630	-10.19	20250106	3055	6.71	20250204	5750	-43.30	20240304	2760	18.12	20240909	2.09	N	187220	500	58 억	129931	N	N	N	N
139	20250205	150808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3270	100	2	3.15	422446460	128978	166.75	3230	3325	3195	4120	2220	3170	3275.34	1.11	16873	3333	3251	3153	3071	2973	3292	3112	58	950	500	1960	5	1	11698021	383	-2.58	0.45	12	1.10	-1269.00	7330.00	5750	20240304	-43.13	2760	20240909	18.48	3630	-9.92	20250106	3055	7.04	20250204	5750	-43.13	20240304	2760	18.48	20240909	2.09	N	187220	500	58 억	129931	N	N	N	N
140	20250205	140806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3275	105	2	3.31	367949655	112244	145.12	3230	3325	3195	4120	2220	3170	3278.12	1.11	13286	3333	3251	3153	3071	2973	3292	3112	58	950	500	1960	5	1	11698021	383	-2.58	0.45	12	0.96	-1269.00	7330.00	5750	20240304	-43.04	2760	20240909	18.66	3630	-9.78	20250106	3055	7.20	20250204	5750	-43.04	20240304	2760	18.66	20240909	2.09	N	187220	500	58 억	129931	N	N	N	N
141	20250205	130805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3265	95	2	3.00	354524665	108120	139.79	3230	3325	3195	4120	2220	3170	3278.99	1.11	12218	3333	3251	3153	3071	2973	3292	3112	58	950	500	1960	5	1	11698021	382	-2.57	0.45	12	0.92	-1269.00	7330.00	5750	20240304	-43.22	2760	20240909	18.30	3630	-10.06	20250106	3055	6.87	20250204	5750	-43.22	20240304	2760	18.30	20240909	2.09	N	187220	500	58 억	129931	N	N	N	N
142	20250205	120809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3275	105	2	3.31	311651230	94998	122.82	3230	3325	3195	4120	2220	3170	3280.61	1.11	7590	3333	3251	3153	3071	2973	3292	3112	58	950	500	1960	5	1	11698021	383	-2.58	0.45	12	0.81	-1269.00	7330.00	5750	20240304	-43.04	2760	20240909	18.66	3630	-9.78	20250106	3055	7.20	20250204	5750	-43.04	20240304	2760	18.66	20240909	2.09	N	187220	500	58 억	129931	N	N	N	N
143	20250205	110805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3280	110	2	3.47	268648530	81929	105.92	3230	3325	3195	4120	2220	3170	3279.04	1.11	2548	3333	3251	3153	3071	2973	3292	3112	58	950	500	1960	5	1	11698021	384	-2.58	0.45	12	0.70	-1269.00	7330.00	5750	20240304	-42.96	2760	20240909	18.84	3630	-9.64	20250106	3055	7.36	20250204	5750	-42.96	20240304	2760	18.84	20240909	2.09	N	187220	500	58 억	129931	N	N	N	N
144	20250205	100814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3245	75	2	2.37	249442855	76060	98.34	3230	3325	3195	4120	2220	3170	3279.55	1.11	3503	3333	3251	3153	3071	2973	3292	3112	58	950	500	1960	5	1	11698021	380	-2.56	0.44	12	0.65	-1269.00	7330.00	5750	20240304	-43.57	2760	20240909	17.57	3630	-10.61	20250106	3055	6.22	20250204	5750	-43.57	20240304	2760	17.57	20240909	2.09	N	187220	500	58 억	129931	N	N	N	N
145	20250205	090818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3250	80	2	2.52	48791240	14939	19.31	3230	3305	3195	4120	2220	3170	3266.03	1.11	7566	3333	3251	3153	3071	2973	3292	3112	58	950	500	1960	5	1	11698021	380	-2.56	0.44	12	0.13	-1269.00	7330.00	5750	20240304	-43.48	2760	20240909	17.75	3630	-10.47	20250106	3055	6.38	20250204	5750	-43.48	20240304	2760	17.75	20240909	2.09	N	187220	500	58 억	129931	N	N	N	N
146	20250204	160747	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	90	2	2.92	243214725	77347	176.68	3055	3235	3055	4000	2160	3080	3144.46	1.08	2870	3226	3152	3116	3042	3006	3135	3025	58	920	500	1900	5	1	11698021	371	-2.50	0.43	12	0.66	-1269.00	7330.00	5750	20240304	-44.87	2760	20240909	14.86	3630	-12.67	20250106	3055	3.76	20250204	5750	-44.87	20240304	2760	14.86	20240909	2.07	N	187220	500	58 억	126642	N	N	N	N
147	20250204	150759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3195	115	2	3.73	234776380	74700	170.63	3055	3235	3055	4000	2160	3080	3142.92	1.08	3484	3226	3152	3116	3042	3006	3135	3025	58	920	500	1900	5	1	11698021	374	-2.52	0.44	12	0.64	-1269.00	7330.00	5750	20240304	-44.43	2760	20240909	15.76	3630	-11.98	20250106	3055	4.58	20250204	5750	-44.43	20240304	2760	15.76	20240909	2.07	N	187220	500	58 억	126642	N	N	N	N
148	20250204	140758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	90	2	2.92	194402440	62036	141.70	3055	3195	3055	4000	2160	3080	3133.70	1.08	7226	3226	3152	3116	3042	3006	3135	3025	58	920	500	1900	5	1	11698021	371	-2.50	0.43	12	0.53	-1269.00	7330.00	5750	20240304	-44.87	2760	20240909	14.86	3630	-12.67	20250106	3055	3.76	20250204	5750	-44.87	20240304	2760	14.86	20240909	2.07	N	187220	500	58 억	126642	N	N	N	N
149	20250204	130801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3130	50	2	1.62	151704640	48565	110.93	3055	3180	3055	4000	2160	3080	3123.74	1.08	7182	3226	3152	3116	3042	3006	3135	3025	58	920	500	1900	5	1	11698021	366	-2.47	0.43	12	0.42	-1269.00	7330.00	5750	20240304	-45.57	2760	20240909	13.41	3630	-13.77	20250106	3055	2.45	20250204	5750	-45.57	20240304	2760	13.41	20240909	2.07	N	187220	500	58 억	126642	N	N	N	N
150	20250204	120808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	70	2	2.27	121122920	38832	88.70	3055	3180	3055	4000	2160	3080	3119.15	1.08	4673	3226	3152	3116	3042	3006	3135	3025	58	920	500	1900	5	1	11698021	368	-2.48	0.43	12	0.33	-1269.00	7330.00	5750	20240304	-45.22	2760	20240909	14.13	3630	-13.22	20250106	3055	3.11	20250204	5750	-45.22	20240304	2760	14.13	20240909	2.07	N	187220	500	58 억	126642	N	N	N	N
151	20250204	110750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3125	45	2	1.46	76084255	24434	55.81	3055	3180	3055	4000	2160	3080	3113.87	1.08	-20	3226	3152	3116	3042	3006	3135	3025	58	920	500	1900	5	1	11698021	366	-2.46	0.43	12	0.21	-1269.00	7330.00	5750	20240304	-45.65	2760	20240909	13.22	3630	-13.91	20250106	3055	2.29	20250204	5750	-45.65	20240304	2760	13.22	20240909	2.07	N	187220	500	58 억	126642	N	N	N	N
152	20250204	100756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3115	35	2	1.14	59334685	19050	43.51	3055	3180	3055	4000	2160	3080	3114.68	1.08	451	3226	3152	3116	3042	3006	3135	3025	58	920	500	1900	5	1	11698021	364	-2.45	0.42	12	0.16	-1269.00	7330.00	5750	20240304	-45.83	2760	20240909	12.86	3630	-14.19	20250106	3055	1.96	20250204	5750	-45.83	20240304	2760	12.86	20240909	2.07	N	187220	500	58 억	126642	N	N	N	N
153	20250204	090757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	90	2	2.92	7092425	2288	5.23	3055	3180	3055	4000	2160	3080	3099.84	1.08	770	3226	3152	3116	3042	3006	3135	3025	58	920	500	1900	5	1	11698021	371	-2.50	0.43	12	0.02	-1269.00	7330.00	5750	20240304	-44.87	2760	20240909	14.86	3630	-12.67	20250106	3055	3.76	20250204	5750	-44.87	20240304	2760	14.86	20240909	2.07	N	187220	500	58 억	126642	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History