KissMeData/223250/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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	-95	5	-3.05	301075155	99450	183.23	3070	3095	2990	4040	2180	3110	3027.42	52.21	-4460	3176	3142	3101	3067	3026	3147	3072	119	930	500	2170	5	1	23799324	718	19.08	1.30	12	0.42	158.00	2316.00	5390	20241022	-44.06	2610	20240419	15.52	3195	-5.63	20250213	2745	9.84	20250203	5390	-44.06	20241022	2610	15.52	20240419	2.32	N	223250	500	118 억	12425812	N	N	46	N	N
3	20250228	151053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3000	-110	5	-3.54	270794330	89351	164.62	3070	3095	2990	4040	2180	3110	3030.68	52.21	-3459	3176	3142	3101	3067	3026	3147	3072	119	930	500	2170	5	1	23799324	714	18.99	1.30	12	0.38	158.00	2316.00	5390	20241022	-44.34	2610	20240419	14.94	3195	-6.10	20250213	2745	9.29	20250203	5390	-44.34	20241022	2610	14.94	20240419	2.32	N	223250	500	118 억	12425812	N	N	0	N	N
4	20250228	141053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	-80	5	-2.57	205161980	67543	124.44	3070	3095	2990	4040	2180	3110	3037.50	52.21	5977	3176	3142	3101	3067	3026	3147	3072	119	930	500	2170	5	1	23799324	721	19.18	1.31	12	0.28	158.00	2316.00	5390	20241022	-43.78	2610	20240419	16.09	3195	-5.16	20250213	2745	10.38	20250203	5390	-43.78	20241022	2610	16.09	20240419	2.32	N	223250	500	118 억	12425812	N	N	0	N	N
5	20250228	131047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	-95	5	-3.05	188026405	61886	114.02	3070	3095	2990	4040	2180	3110	3038.27	52.21	6979	3176	3142	3101	3067	3026	3147	3072	119	930	500	2170	5	1	23799324	718	19.08	1.30	12	0.26	158.00	2316.00	5390	20241022	-44.06	2610	20240419	15.52	3195	-5.63	20250213	2745	9.84	20250203	5390	-44.06	20241022	2610	15.52	20240419	2.32	N	223250	500	118 억	12425812	N	N	0	N	N
6	20250228	121043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3010	-100	5	-3.22	171193360	56306	103.74	3070	3095	2990	4040	2180	3110	3040.41	52.21	6979	3176	3142	3101	3067	3026	3147	3072	119	930	500	2170	5	1	23799324	716	19.05	1.30	12	0.24	158.00	2316.00	5390	20241022	-44.16	2610	20240419	15.33	3195	-5.79	20250213	2745	9.65	20250203	5390	-44.16	20241022	2610	15.33	20240419	2.32	N	223250	500	118 억	12425812	N	N	0	N	N
7	20250228	111045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	-45	5	-1.45	91024880	29838	54.97	3070	3095	2990	4040	2180	3110	3050.64	52.21	8408	3176	3142	3101	3067	3026	3147	3072	119	930	500	2170	5	1	23799324	729	19.40	1.32	12	0.13	158.00	2316.00	5390	20241022	-43.14	2610	20240419	17.43	3195	-4.07	20250213	2745	11.66	20250203	5390	-43.14	20241022	2610	17.43	20240419	2.32	N	223250	500	118 억	12425812	N	N	0	N	N
8	20250228	101044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	-35	5	-1.13	68845175	22597	41.63	3070	3095	2990	4040	2180	3110	3046.65	52.21	7701	3176	3142	3101	3067	3026	3147	3072	119	930	500	2170	5	1	23799324	732	19.46	1.33	12	0.09	158.00	2316.00	5390	20241022	-42.95	2610	20240419	17.82	3195	-3.76	20250213	2745	12.02	20250203	5390	-42.95	20241022	2610	17.82	20240419	2.32	N	223250	500	118 억	12425812	N	N	0	N	N
9	20250228	091048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3040	-70	5	-2.25	24762490	8140	15.00	3070	3070	2990	4040	2180	3110	3042.07	52.21	1372	3176	3142	3101	3067	3026	3147	3072	119	930	500	2170	5	1	23799324	723	19.24	1.31	12	0.03	158.00	2316.00	5390	20241022	-43.60	2610	20240419	16.48	3195	-4.85	20250213	2745	10.75	20250203	5390	-43.60	20241022	2610	16.48	20240419	2.32	N	223250	500	118 억	12425812	N	N	0	N	N
10	20250227	161036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3110	5	2	0.16	166950895	54107	100.90	3110	3135	3060	4035	2175	3105	3085.54	52.17	9535	3188	3146	3113	3071	3038	3167	3092	119	930	500	2170	5	1	23799324	740	19.68	1.34	12	0.23	158.00	2316.00	5390	20241022	-42.30	2610	20240419	19.16	3195	-2.66	20250213	2745	13.30	20250203	5390	-42.30	20241022	2610	19.16	20240419	2.32	N	223250	500	118 억	12416277	N	N	0	N	N
11	20250227	151037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3110	5	2	0.16	159645570	51755	96.51	3110	3135	3060	4035	2175	3105	3084.64	52.17	9734	3188	3146	3113	3071	3038	3167	3092	119	930	500	2170	5	1	23799324	740	19.68	1.34	12	0.22	158.00	2316.00	5390	20241022	-42.30	2610	20240419	19.16	3195	-2.66	20250213	2745	13.30	20250203	5390	-42.30	20241022	2610	19.16	20240419	2.32	N	223250	500	118 억	12416277	N	N	0	N	N
12	20250227	141039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	-30	5	-0.97	121785550	39509	73.68	3110	3135	3060	4035	2175	3105	3082.48	52.17	6795	3188	3146	3113	3071	3038	3167	3092	119	930	500	2170	5	1	23799324	732	19.46	1.33	12	0.17	158.00	2316.00	5390	20241022	-42.95	2610	20240419	17.82	3195	-3.76	20250213	2745	12.02	20250203	5390	-42.95	20241022	2610	17.82	20240419	2.32	N	223250	500	118 억	12416277	N	N	0	N	N
13	20250227	131037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	-25	5	-0.81	103370150	33523	62.51	3110	3135	3060	4035	2175	3105	3083.56	52.17	2152	3188	3146	3113	3071	3038	3167	3092	119	930	500	2170	5	1	23799324	733	19.49	1.33	12	0.14	158.00	2316.00	5390	20241022	-42.86	2610	20240419	18.01	3195	-3.60	20250213	2745	12.20	20250203	5390	-42.86	20241022	2610	18.01	20240419	2.32	N	223250	500	118 억	12416277	N	N	0	N	N
14	20250227	121033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	-20	5	-0.64	87292835	28284	52.75	3110	3135	3065	4035	2175	3105	3086.30	52.17	1988	3188	3146	3113	3071	3038	3167	3092	119	930	500	2170	5	1	23799324	734	19.53	1.33	12	0.12	158.00	2316.00	5390	20241022	-42.76	2610	20240419	18.20	3195	-3.44	20250213	2745	12.39	20250203	5390	-42.76	20241022	2610	18.20	20240419	2.32	N	223250	500	118 억	12416277	N	N	0	N	N
15	20250227	111042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	-30	5	-0.97	78938895	25567	47.68	3110	3135	3065	4035	2175	3105	3087.53	52.17	2279	3188	3146	3113	3071	3038	3167	3092	119	930	500	2170	5	1	23799324	732	19.46	1.33	12	0.11	158.00	2316.00	5390	20241022	-42.95	2610	20240419	17.82	3195	-3.76	20250213	2745	12.02	20250203	5390	-42.95	20241022	2610	17.82	20240419	2.32	N	223250	500	118 억	12416277	N	N	0	N	N
16	20250227	101109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	-10	5	-0.32	58611730	18959	35.36	3110	3135	3070	4035	2175	3105	3091.50	52.17	6778	3188	3146	3113	3071	3038	3167	3092	119	930	500	2170	5	1	23799324	737	19.59	1.34	12	0.08	158.00	2316.00	5390	20241022	-42.58	2610	20240419	18.58	3195	-3.13	20250213	2745	12.75	20250203	5390	-42.58	20241022	2610	18.58	20240419	2.32	N	223250	500	118 억	12416277	N	N	0	N	N
17	20250227	091118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3115	10	2	0.32	4536955	1454	2.71	3110	3135	3105	4035	2175	3105	3120.33	52.17	-138	3188	3146	3113	3071	3038	3167	3092	119	930	500	2170	5	1	23799324	741	19.72	1.34	12	0.01	158.00	2316.00	5390	20241022	-42.21	2610	20240419	19.35	3195	-2.50	20250213	2745	13.48	20250203	5390	-42.21	20241022	2610	19.35	20240419	2.32	N	223250	500	118 억	12416277	N	N	0	N	N
18	20250226	161036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3105	-5	5	-0.16	166656015	53488	76.37	3100	3155	3080	4040	2180	3110	3115.76	52.17	1415	3143	3126	3098	3081	3053	3135	3090	119	930	500	2170	5	1	23799324	739	19.65	1.34	12	0.22	158.00	2316.00	5390	20241022	-42.39	2610	20240419	18.97	3195	-2.82	20250213	2745	13.11	20250203	5390	-42.39	20241022	2610	18.97	20240419	2.34	N	223250	500	118 억	12415065	N	N	0	N	N
19	20250226	151041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3120	10	2	0.32	161188660	51729	73.86	3100	3155	3080	4040	2180	3110	3116.02	52.17	1096	3143	3126	3098	3081	3053	3135	3090	119	930	500	2170	5	1	23799324	743	19.75	1.35	12	0.22	158.00	2316.00	5390	20241022	-42.12	2610	20240419	19.54	3195	-2.35	20250213	2745	13.66	20250203	5390	-42.12	20241022	2610	19.54	20240419	2.34	N	223250	500	118 억	12415065	N	N	0	N	N
20	20250226	141039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3115	5	2	0.16	142220485	45643	65.17	3100	3155	3080	4040	2180	3110	3115.93	52.17	-1526	3143	3126	3098	3081	3053	3135	3090	119	930	500	2170	5	1	23799324	741	19.72	1.34	12	0.19	158.00	2316.00	5390	20241022	-42.21	2610	20240419	19.35	3195	-2.50	20250213	2745	13.48	20250203	5390	-42.21	20241022	2610	19.35	20240419	2.34	N	223250	500	118 억	12415065	N	N	0	N	N
21	20250226	131036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3130	20	2	0.64	120619395	38709	55.27	3100	3155	3080	4040	2180	3110	3116.06	52.17	-1777	3143	3126	3098	3081	3053	3135	3090	119	930	500	2170	5	1	23799324	745	19.81	1.35	12	0.16	158.00	2316.00	5390	20241022	-41.93	2610	20240419	19.92	3195	-2.03	20250213	2745	14.03	20250203	5390	-41.93	20241022	2610	19.92	20240419	2.34	N	223250	500	118 억	12415065	N	N	0	N	N
22	20250226	121036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3120	10	2	0.32	101505525	32572	46.51	3100	3155	3080	4040	2180	3110	3116.34	52.17	1274	3143	3126	3098	3081	3053	3135	3090	119	930	500	2170	5	1	23799324	743	19.75	1.35	12	0.14	158.00	2316.00	5390	20241022	-42.12	2610	20240419	19.54	3195	-2.35	20250213	2745	13.66	20250203	5390	-42.12	20241022	2610	19.54	20240419	2.34	N	223250	500	118 억	12415065	N	N	0	N	N
23	20250226	111035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	40	2	1.29	80543990	25868	36.93	3100	3150	3080	4040	2180	3110	3113.65	52.17	2743	3143	3126	3098	3081	3053	3135	3090	119	930	500	2170	5	1	23799324	750	19.94	1.36	12	0.11	158.00	2316.00	5390	20241022	-41.56	2610	20240419	20.69	3195	-1.41	20250213	2745	14.75	20250203	5390	-41.56	20241022	2610	20.69	20240419	2.34	N	223250	500	118 억	12415065	N	N	0	N	N
24	20250226	101033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3125	15	2	0.48	58807520	18926	27.02	3100	3125	3080	4040	2180	3110	3107.23	52.17	2951	3143	3126	3098	3081	3053	3135	3090	119	930	500	2170	5	1	23799324	744	19.78	1.35	12	0.08	158.00	2316.00	5390	20241022	-42.02	2610	20240419	19.73	3195	-2.19	20250213	2745	13.84	20250203	5390	-42.02	20241022	2610	19.73	20240419	2.34	N	223250	500	118 억	12415065	N	N	0	N	N
25	20250226	091043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	-15	5	-0.48	14403120	4650	6.64	3100	3105	3080	4040	2180	3110	3097.45	52.17	-3501	3143	3126	3098	3081	3053	3135	3090	119	930	500	2170	5	1	23799324	737	19.59	1.34	12	0.02	158.00	2316.00	5390	20241022	-42.58	2610	20240419	18.58	3195	-3.13	20250213	2745	12.75	20250203	5390	-42.58	20241022	2610	18.58	20240419	2.34	N	223250	500	118 억	12415065	N	N	0	N	N
26	20250225	161029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3110	0	3	0.00	214157785	69291	91.41	3080	3115	3070	4040	2180	3110	3090.70	52.11	12505	3180	3145	3110	3075	3040	3127	3057	119	930	500	2170	5	1	23799324	740	19.68	1.34	12	0.29	158.00	2316.00	5390	20241022	-42.30	2610	20240419	19.16	3195	-2.66	20250213	2745	13.30	20250203	5390	-42.30	20241022	2610	19.16	20240419	2.41	N	223250	500	118 억	12402560	N	N	8	N	N
27	20250225	151028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	-15	5	-0.48	200306095	64829	85.52	3080	3115	3070	4040	2180	3110	3089.76	52.11	11413	3180	3145	3110	3075	3040	3127	3057	119	930	500	2170	5	1	23799324	737	19.59	1.34	12	0.27	158.00	2316.00	5390	20241022	-42.58	2610	20240419	18.58	3195	-3.13	20250213	2745	12.75	20250203	5390	-42.58	20241022	2610	18.58	20240419	2.41	N	223250	500	118 억	12402560	N	N	8	N	N
28	20250225	141027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	-20	5	-0.64	178982500	57924	76.41	3080	3115	3070	4040	2180	3110	3089.95	52.11	8518	3180	3145	3110	3075	3040	3127	3057	119	930	500	2170	5	1	23799324	735	19.56	1.33	12	0.24	158.00	2316.00	5390	20241022	-42.67	2610	20240419	18.39	3195	-3.29	20250213	2745	12.57	20250203	5390	-42.67	20241022	2610	18.39	20240419	2.41	N	223250	500	118 억	12402560	N	N	8	N	N
29	20250225	131033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	-30	5	-0.96	156592995	50666	66.84	3080	3115	3070	4040	2180	3110	3090.69	52.11	4602	3180	3145	3110	3075	3040	3127	3057	119	930	500	2170	5	1	23799324	733	19.49	1.33	12	0.21	158.00	2316.00	5390	20241022	-42.86	2610	20240419	18.01	3195	-3.60	20250213	2745	12.20	20250203	5390	-42.86	20241022	2610	18.01	20240419	2.41	N	223250	500	118 억	12402560	N	N	8	N	N
30	20250225	121029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	-25	5	-0.80	125796630	40648	53.62	3080	3115	3070	4040	2180	3110	3094.78	52.11	6986	3180	3145	3110	3075	3040	3127	3057	119	930	500	2170	5	1	23799324	734	19.53	1.33	12	0.17	158.00	2316.00	5390	20241022	-42.76	2610	20240419	18.20	3195	-3.44	20250213	2745	12.39	20250203	5390	-42.76	20241022	2610	18.20	20240419	2.41	N	223250	500	118 억	12402560	N	N	8	N	N
31	20250225	111028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3105	-5	5	-0.16	80961655	26130	34.47	3080	3115	3080	4040	2180	3110	3098.42	52.11	10362	3180	3145	3110	3075	3040	3127	3057	119	930	500	2170	5	1	23799324	739	19.65	1.34	12	0.11	158.00	2316.00	5390	20241022	-42.39	2610	20240419	18.97	3195	-2.82	20250213	2745	13.11	20250203	5390	-42.39	20241022	2610	18.97	20240419	2.41	N	223250	500	118 억	12402560	N	N	8	N	N
32	20250225	101025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	-15	5	-0.48	57090160	18428	24.31	3080	3115	3080	4040	2180	3110	3098.01	52.11	8812	3180	3145	3110	3075	3040	3127	3057	119	930	500	2170	5	1	23799324	737	19.59	1.34	12	0.08	158.00	2316.00	5390	20241022	-42.58	2610	20240419	18.58	3195	-3.13	20250213	2745	12.75	20250203	5390	-42.58	20241022	2610	18.58	20240419	2.41	N	223250	500	118 억	12402560	N	N	8	N	N
33	20250225	091032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	-15	5	-0.48	10740630	3485	4.60	3080	3100	3080	4040	2180	3110	3081.96	52.11	825	3180	3145	3110	3075	3040	3127	3057	119	930	500	2170	5	1	23799324	737	19.59	1.34	12	0.01	158.00	2316.00	5390	20241022	-42.58	2610	20240419	18.58	3195	-3.13	20250213	2745	12.75	20250203	5390	-42.58	20241022	2610	18.58	20240419	2.41	N	223250	500	118 억	12402560	N	N	8	N	N
34	20250224	161020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3110	-30	5	-0.96	233174235	75145	100.64	3140	3145	3075	4080	2200	3140	3102.77	52.04	16892	3206	3172	3141	3107	3076	3190	3125	119	940	500	2190	5	1	23799324	740	19.68	1.34	12	0.32	158.00	2316.00	5390	20241022	-42.30	2610	20240419	19.16	3195	-2.66	20250213	2745	13.30	20250203	5390	-42.30	20241022	2610	19.16	20240419	2.45	N	223250	500	118 억	12385669	N	N	8	N	N
35	20250224	151019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3120	-20	5	-0.64	211034815	68039	91.12	3140	3145	3075	4080	2200	3140	3101.42	52.04	13974	3206	3172	3141	3107	3076	3190	3125	119	940	500	2190	5	1	23799324	743	19.75	1.35	12	0.29	158.00	2316.00	5390	20241022	-42.12	2610	20240419	19.54	3195	-2.35	20250213	2745	13.66	20250203	5390	-42.12	20241022	2610	19.54	20240419	2.45	N	223250	500	118 억	12385669	N	N	0	N	N
36	20250224	141018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3130	-10	5	-0.32	189135330	61026	81.73	3140	3145	3075	4080	2200	3140	3098.96	52.04	12145	3206	3172	3141	3107	3076	3190	3125	119	940	500	2190	5	1	23799324	745	19.81	1.35	12	0.26	158.00	2316.00	5390	20241022	-41.93	2610	20240419	19.92	3195	-2.03	20250213	2745	14.03	20250203	5390	-41.93	20241022	2610	19.92	20240419	2.45	N	223250	500	118 억	12385669	N	N	0	N	N
37	20250224	131020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3110	-30	5	-0.96	171714850	55431	74.24	3140	3145	3075	4080	2200	3140	3097.47	52.04	10169	3206	3172	3141	3107	3076	3190	3125	119	940	500	2190	5	1	23799324	740	19.68	1.34	12	0.23	158.00	2316.00	5390	20241022	-42.30	2610	20240419	19.16	3195	-2.66	20250213	2745	13.30	20250203	5390	-42.30	20241022	2610	19.16	20240419	2.45	N	223250	500	118 억	12385669	N	N	0	N	N
38	20250224	121017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	-50	5	-1.59	152855660	49335	66.07	3140	3145	3075	4080	2200	3140	3097.94	52.04	9060	3206	3172	3141	3107	3076	3190	3125	119	940	500	2190	5	1	23799324	735	19.56	1.33	12	0.21	158.00	2316.00	5390	20241022	-42.67	2610	20240419	18.39	3195	-3.29	20250213	2745	12.57	20250203	5390	-42.67	20241022	2610	18.39	20240419	2.45	N	223250	500	118 억	12385669	N	N	0	N	N
39	20250224	111015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	-45	5	-1.43	120898400	38990	52.22	3140	3145	3075	4080	2200	3140	3100.30	52.04	3985	3206	3172	3141	3107	3076	3190	3125	119	940	500	2190	5	1	23799324	737	19.59	1.34	12	0.16	158.00	2316.00	5390	20241022	-42.58	2610	20240419	18.58	3195	-3.13	20250213	2745	12.75	20250203	5390	-42.58	20241022	2610	18.58	20240419	2.45	N	223250	500	118 억	12385669	N	N	0	N	N
40	20250224	101015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	-50	5	-1.59	91780390	29550	39.58	3140	3145	3075	4080	2200	3140	3105.41	52.04	2374	3206	3172	3141	3107	3076	3190	3125	119	940	500	2190	5	1	23799324	735	19.56	1.33	12	0.12	158.00	2316.00	5390	20241022	-42.67	2610	20240419	18.39	3195	-3.29	20250213	2745	12.57	20250203	5390	-42.67	20241022	2610	18.39	20240419	2.45	N	223250	500	118 억	12385669	N	N	0	N	N
41	20250224	091022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3115	-25	5	-0.80	27883415	8903	11.92	3140	3145	3105	4080	2200	3140	3131.48	52.04	-4140	3206	3172	3141	3107	3076	3190	3125	119	940	500	2190	5	1	23799324	741	19.72	1.34	12	0.04	158.00	2316.00	5390	20241022	-42.21	2610	20240419	19.35	3195	-2.50	20250213	2745	13.48	20250203	5390	-42.21	20241022	2610	19.35	20240419	2.45	N	223250	500	118 억	12385669	N	N	0	N	N
42	20250221	161012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	-10	5	-0.32	232388660	74048	56.25	3135	3175	3110	4095	2205	3150	3138.35	52.02	6338	3240	3195	3150	3105	3060	3217	3127	119	945	500	2200	5	1	23799324	747	19.87	1.36	12	0.31	158.00	2316.00	5390	20241022	-41.74	2610	20240419	20.31	3195	-1.72	20250213	2745	14.39	20250203	5390	-41.74	20241022	2610	20.31	20240419	2.44	N	223250	500	118 억	12379331	N	N	1	N	N
43	20250221	151016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	-10	5	-0.32	216715520	69054	52.46	3135	3175	3110	4095	2205	3150	3138.35	52.02	5697	3240	3195	3150	3105	3060	3217	3127	119	945	500	2200	5	1	23799324	747	19.87	1.36	12	0.29	158.00	2316.00	5390	20241022	-41.74	2610	20240419	20.31	3195	-1.72	20250213	2745	14.39	20250203	5390	-41.74	20241022	2610	20.31	20240419	2.44	N	223250	500	118 억	12379331	N	N	1	N	N
44	20250221	141015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	-5	5	-0.16	172131380	54851	41.67	3135	3175	3110	4095	2205	3150	3138.16	52.02	5480	3240	3195	3150	3105	3060	3217	3127	119	945	500	2200	5	1	23799324	748	19.91	1.36	12	0.23	158.00	2316.00	5390	20241022	-41.65	2610	20240419	20.50	3195	-1.56	20250213	2745	14.57	20250203	5390	-41.65	20241022	2610	20.50	20240419	2.44	N	223250	500	118 억	12379331	N	N	1	N	N
45	20250221	131014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	-5	5	-0.16	163265795	52032	39.52	3135	3175	3110	4095	2205	3150	3137.80	52.02	3872	3240	3195	3150	3105	3060	3217	3127	119	945	500	2200	5	1	23799324	748	19.91	1.36	12	0.22	158.00	2316.00	5390	20241022	-41.65	2610	20240419	20.50	3195	-1.56	20250213	2745	14.57	20250203	5390	-41.65	20241022	2610	20.50	20240419	2.44	N	223250	500	118 억	12379331	N	N	1	N	N
46	20250221	121015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	-5	5	-0.16	154965995	49386	37.51	3135	3175	3110	4095	2205	3150	3137.85	52.02	3419	3240	3195	3150	3105	3060	3217	3127	119	945	500	2200	5	1	23799324	748	19.91	1.36	12	0.21	158.00	2316.00	5390	20241022	-41.65	2610	20240419	20.50	3195	-1.56	20250213	2745	14.57	20250203	5390	-41.65	20241022	2610	20.50	20240419	2.44	N	223250	500	118 억	12379331	N	N	1	N	N
47	20250221	111011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	0	3	0.00	98146065	31201	23.70	3135	3175	3110	4095	2205	3150	3145.61	52.02	3082	3240	3195	3150	3105	3060	3217	3127	119	945	500	2200	5	1	23799324	750	19.94	1.36	12	0.13	158.00	2316.00	5390	20241022	-41.56	2610	20240419	20.69	3195	-1.41	20250213	2745	14.75	20250203	5390	-41.56	20241022	2610	20.69	20240419	2.44	N	223250	500	118 억	12379331	N	N	1	N	N
48	20250221	101013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	20	2	0.63	80787925	25689	19.51	3135	3175	3110	4095	2205	3150	3144.85	52.02	2774	3240	3195	3150	3105	3060	3217	3127	119	945	500	2200	5	1	23799324	754	20.06	1.37	12	0.11	158.00	2316.00	5390	20241022	-41.19	2610	20240419	21.46	3195	-0.78	20250213	2745	15.48	20250203	5390	-41.19	20241022	2610	21.46	20240419	2.44	N	223250	500	118 억	12379331	N	N	1	N	N
49	20250221	091016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	0	3	0.00	41448310	13229	10.05	3135	3150	3110	4095	2205	3150	3133.14	52.02	2984	3240	3195	3150	3105	3060	3217	3127	119	945	500	2200	5	1	23799324	750	19.94	1.36	12	0.06	158.00	2316.00	5390	20241022	-41.56	2610	20240419	20.69	3195	-1.41	20250213	2745	14.75	20250203	5390	-41.56	20241022	2610	20.69	20240419	2.44	N	223250	500	118 억	12379331	N	N	1	N	N
50	20250220	161008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	15	2	0.48	413141095	131060	170.34	3110	3195	3105	4075	2195	3135	3152.31	51.93	21506	3188	3161	3143	3116	3098	3152	3107	119	940	500	2190	5	1	23799324	750	19.94	1.36	12	0.55	158.00	2316.00	5390	20241022	-41.56	2610	20240419	20.69	3195	0.00	20250213	2745	14.75	20250203	5390	-41.56	20241022	2610	20.69	20240419	2.45	N	223250	500	118 억	12357824	N	N	1	N	N
51	20250220	151011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	5	2	0.16	399579930	126749	164.73	3110	3195	3105	4075	2195	3135	3152.53	51.93	23274	3188	3161	3143	3116	3098	3152	3107	119	940	500	2190	5	1	23799324	747	19.87	1.36	12	0.53	158.00	2316.00	5390	20241022	-41.74	2610	20240419	20.31	3195	0.00	20250213	2745	14.39	20250203	5390	-41.74	20241022	2610	20.31	20240419	2.45	N	223250	500	118 억	12357824	N	N	79	N	N
52	20250220	141012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3175	40	2	1.28	298424065	94476	122.79	3110	3195	3105	4075	2195	3135	3158.73	51.93	20797	3188	3161	3143	3116	3098	3152	3107	119	940	500	2190	5	1	23799324	756	20.09	1.37	12	0.40	158.00	2316.00	5390	20241022	-41.09	2610	20240419	21.65	3195	0.00	20250213	2745	15.66	20250203	5390	-41.09	20241022	2610	21.65	20240419	2.45	N	223250	500	118 억	12357824	N	N	79	N	N
53	20250220	131008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	20	2	0.64	183941500	58403	75.91	3110	3175	3105	4075	2195	3135	3149.52	51.93	9755	3188	3161	3143	3116	3098	3152	3107	119	940	500	2190	5	1	23799324	751	19.97	1.36	12	0.25	158.00	2316.00	5390	20241022	-41.47	2610	20240419	20.88	3195	-1.25	20250213	2745	14.94	20250203	5390	-41.47	20241022	2610	20.88	20240419	2.45	N	223250	500	118 억	12357824	N	N	79	N	N
54	20250220	121010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	15	2	0.48	169623425	53855	69.99	3110	3175	3105	4075	2195	3135	3149.63	51.93	9390	3188	3161	3143	3116	3098	3152	3107	119	940	500	2190	5	1	23799324	750	19.94	1.36	12	0.23	158.00	2316.00	5390	20241022	-41.56	2610	20240419	20.69	3195	-1.41	20250213	2745	14.75	20250203	5390	-41.56	20241022	2610	20.69	20240419	2.45	N	223250	500	118 억	12357824	N	N	79	N	N
55	20250220	111009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	20	2	0.64	160747680	51038	66.33	3110	3175	3105	4075	2195	3135	3149.57	51.93	9496	3188	3161	3143	3116	3098	3152	3107	119	940	500	2190	5	1	23799324	751	19.97	1.36	12	0.21	158.00	2316.00	5390	20241022	-41.47	2610	20240419	20.88	3195	-1.25	20250213	2745	14.94	20250203	5390	-41.47	20241022	2610	20.88	20240419	2.45	N	223250	500	118 억	12357824	N	N	79	N	N
56	20250220	101009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	5	2	0.16	102753015	32663	42.45	3110	3175	3105	4075	2195	3135	3145.85	51.93	-136	3188	3161	3143	3116	3098	3152	3107	119	940	500	2190	5	1	23799324	747	19.87	1.36	12	0.14	158.00	2316.00	5390	20241022	-41.74	2610	20240419	20.31	3195	-1.72	20250213	2745	14.39	20250203	5390	-41.74	20241022	2610	20.31	20240419	2.45	N	223250	500	118 억	12357824	N	N	79	N	N
57	20250220	091013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	10	2	0.32	26615255	8530	11.09	3110	3145	3105	4075	2195	3135	3120.19	51.93	-961	3188	3161	3143	3116	3098	3152	3107	119	940	500	2190	5	1	23799324	748	19.91	1.36	12	0.04	158.00	2316.00	5390	20241022	-41.65	2610	20240419	20.50	3195	-1.56	20250213	2745	14.57	20250203	5390	-41.65	20241022	2610	20.50	20240419	2.45	N	223250	500	118 억	12357824	N	N	79	N	N
58	20250219	161005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3135	-35	5	-1.10	238181745	75841	99.90	3170	3170	3125	4120	2220	3170	3140.56	51.98	-13822	3213	3191	3158	3136	3103	3175	3120	119	950	500	2210	5	1	23799324	746	19.84	1.35	12	0.32	158.00	2316.00	5390	20241022	-41.84	2610	20240419	20.11	3195	-1.88	20250213	2745	14.21	20250203	5390	-41.84	20241022	2610	20.11	20240419	2.36	N	223250	500	118 억	12371533	N	N	79	N	N
59	20250219	151008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3135	-35	5	-1.10	199481915	63499	83.65	3170	3170	3125	4120	2220	3170	3141.50	51.98	-12615	3213	3191	3158	3136	3103	3175	3120	119	950	500	2210	5	1	23799324	746	19.84	1.35	12	0.27	158.00	2316.00	5390	20241022	-41.84	2610	20240419	20.11	3195	-1.88	20250213	2745	14.21	20250203	5390	-41.84	20241022	2610	20.11	20240419	2.36	N	223250	500	118 억	12371533	N	N	5	N	N
60	20250219	141004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	-25	5	-0.79	174692530	55597	73.24	3170	3170	3125	4120	2220	3170	3142.12	51.98	-9502	3213	3191	3158	3136	3103	3175	3120	119	950	500	2210	5	1	23799324	748	19.91	1.36	12	0.23	158.00	2316.00	5390	20241022	-41.65	2610	20240419	20.50	3195	-1.56	20250213	2745	14.57	20250203	5390	-41.65	20241022	2610	20.50	20240419	2.36	N	223250	500	118 억	12371533	N	N	5	N	N
61	20250219	131006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3135	-35	5	-1.10	147084120	46787	61.63	3170	3170	3130	4120	2220	3170	3143.70	51.98	-7115	3213	3191	3158	3136	3103	3175	3120	119	950	500	2210	5	1	23799324	746	19.84	1.35	12	0.20	158.00	2316.00	5390	20241022	-41.84	2610	20240419	20.11	3195	-1.88	20250213	2745	14.21	20250203	5390	-41.84	20241022	2610	20.11	20240419	2.36	N	223250	500	118 억	12371533	N	N	5	N	N
62	20250219	121004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3135	-35	5	-1.10	119816965	38091	50.18	3170	3170	3135	4120	2220	3170	3145.55	51.98	-4341	3213	3191	3158	3136	3103	3175	3120	119	950	500	2210	5	1	23799324	746	19.84	1.35	12	0.16	158.00	2316.00	5390	20241022	-41.84	2610	20240419	20.11	3195	-1.88	20250213	2745	14.21	20250203	5390	-41.84	20241022	2610	20.11	20240419	2.36	N	223250	500	118 억	12371533	N	N	5	N	N
63	20250219	111006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	-30	5	-0.95	85834565	27273	35.93	3170	3170	3135	4120	2220	3170	3147.24	51.98	1300	3213	3191	3158	3136	3103	3175	3120	119	950	500	2210	5	1	23799324	747	19.87	1.36	12	0.11	158.00	2316.00	5390	20241022	-41.74	2610	20240419	20.31	3195	-1.72	20250213	2745	14.39	20250203	5390	-41.74	20241022	2610	20.31	20240419	2.36	N	223250	500	118 억	12371533	N	N	5	N	N
64	20250219	101007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	-20	5	-0.63	66433170	21107	27.80	3170	3170	3135	4120	2220	3170	3147.45	51.98	1700	3213	3191	3158	3136	3103	3175	3120	119	950	500	2210	5	1	23799324	750	19.94	1.36	12	0.09	158.00	2316.00	5390	20241022	-41.56	2610	20240419	20.69	3195	-1.41	20250213	2745	14.75	20250203	5390	-41.56	20241022	2610	20.69	20240419	2.36	N	223250	500	118 억	12371533	N	N	5	N	N
65	20250219	091007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	-15	5	-0.47	9787360	3092	4.07	3170	3170	3150	4120	2220	3170	3165.38	51.98	2054	3213	3191	3158	3136	3103	3175	3120	119	950	500	2210	5	1	23799324	751	19.97	1.36	12	0.01	158.00	2316.00	5390	20241022	-41.47	2610	20240419	20.88	3195	-1.25	20250213	2745	14.94	20250203	5390	-41.47	20241022	2610	20.88	20240419	2.36	N	223250	500	118 억	12371533	N	N	5	N	N
66	20250218	161002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	0	3	0.00	238910165	75694	74.04	3180	3180	3125	4120	2220	3170	3156.26	51.94	8234	3226	3197	3151	3122	3076	3212	3137	119	950	500	2210	5	1	23799324	754	20.06	1.37	12	0.32	158.00	2316.00	5390	20241022	-41.19	2610	20240419	21.46	3195	-0.78	20250213	2745	15.48	20250203	5390	-41.19	20241022	2610	21.46	20240419	2.34	N	223250	500	118 억	12361490	N	N	5	N	N
67	20250218	151004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3175	5	2	0.16	220183940	69788	68.26	3180	3180	3125	4120	2220	3170	3155.04	51.94	10086	3226	3197	3151	3122	3076	3212	3137	119	950	500	2210	5	1	23799324	756	20.09	1.37	12	0.29	158.00	2316.00	5390	20241022	-41.09	2610	20240419	21.65	3195	-0.63	20250213	2745	15.66	20250203	5390	-41.09	20241022	2610	21.65	20240419	2.34	N	223250	500	118 억	12361490	N	N	0	N	N
68	20250218	141005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	-15	5	-0.47	126675685	40259	39.38	3180	3180	3125	4120	2220	3170	3146.52	51.94	-5810	3226	3197	3151	3122	3076	3212	3137	119	950	500	2210	5	1	23799324	751	19.97	1.36	12	0.17	158.00	2316.00	5390	20241022	-41.47	2610	20240419	20.88	3195	-1.25	20250213	2745	14.94	20250203	5390	-41.47	20241022	2610	20.88	20240419	2.34	N	223250	500	118 억	12361490	N	N	0	N	N
69	20250218	131002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	-20	5	-0.63	105938540	33679	32.94	3180	3180	3125	4120	2220	3170	3145.54	51.94	-8520	3226	3197	3151	3122	3076	3212	3137	119	950	500	2210	5	1	23799324	750	19.94	1.36	12	0.14	158.00	2316.00	5390	20241022	-41.56	2610	20240419	20.69	3195	-1.41	20250213	2745	14.75	20250203	5390	-41.56	20241022	2610	20.69	20240419	2.34	N	223250	500	118 억	12361490	N	N	0	N	N
70	20250218	121005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	-20	5	-0.63	77353190	24588	24.05	3180	3180	3125	4120	2220	3170	3145.97	51.94	-8173	3226	3197	3151	3122	3076	3212	3137	119	950	500	2210	5	1	23799324	750	19.94	1.36	12	0.10	158.00	2316.00	5390	20241022	-41.56	2610	20240419	20.69	3195	-1.41	20250213	2745	14.75	20250203	5390	-41.56	20241022	2610	20.69	20240419	2.34	N	223250	500	118 억	12361490	N	N	0	N	N
71	20250218	111001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	-20	5	-0.63	63733050	20248	19.80	3180	3180	3125	4120	2220	3170	3147.62	51.94	-8342	3226	3197	3151	3122	3076	3212	3137	119	950	500	2210	5	1	23799324	750	19.94	1.36	12	0.09	158.00	2316.00	5390	20241022	-41.56	2610	20240419	20.69	3195	-1.41	20250213	2745	14.75	20250203	5390	-41.56	20241022	2610	20.69	20240419	2.34	N	223250	500	118 억	12361490	N	N	0	N	N
72	20250218	101001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	-30	5	-0.95	50334555	15990	15.64	3180	3180	3125	4120	2220	3170	3147.88	51.94	-8203	3226	3197	3151	3122	3076	3212	3137	119	950	500	2210	5	1	23799324	747	19.87	1.36	12	0.07	158.00	2316.00	5390	20241022	-41.74	2610	20240419	20.31	3195	-1.72	20250213	2745	14.39	20250203	5390	-41.74	20241022	2610	20.31	20240419	2.34	N	223250	500	118 억	12361490	N	N	0	N	N
73	20250218	091005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	-20	5	-0.63	22392510	7087	6.93	3180	3180	3145	4120	2220	3170	3159.66	51.94	-6052	3226	3197	3151	3122	3076	3212	3137	119	950	500	2210	5	1	23799324	750	19.94	1.36	12	0.03	158.00	2316.00	5390	20241022	-41.56	2610	20240419	20.69	3195	-1.41	20250213	2745	14.75	20250203	5390	-41.56	20241022	2610	20.69	20240419	2.34	N	223250	500	118 억	12361490	N	N	0	N	N
74	20250217	161002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	25	2	0.79	318409035	100996	67.44	3140	3180	3105	4085	2205	3145	3152.14	51.82	27710	3211	3177	3141	3107	3071	3160	3090	119	940	500	2200	5	1	23799324	754	20.06	1.37	12	0.42	158.00	2316.00	5390	20241022	-41.19	2610	20240419	21.46	3195	-0.78	20250213	2745	15.48	20250203	5390	-41.19	20241022	2610	21.46	20240419	2.36	N	223250	500	118 억	12333780	N	N	0	N	N
75	20250217	151001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	10	2	0.32	291995200	92662	61.87	3140	3180	3105	4085	2205	3145	3151.19	51.82	27561	3211	3177	3141	3107	3071	3160	3090	119	940	500	2200	5	1	23799324	751	19.97	1.36	12	0.39	158.00	2316.00	5390	20241022	-41.47	2610	20240419	20.88	3195	-1.25	20250213	2745	14.94	20250203	5390	-41.47	20241022	2610	20.88	20240419	2.36	N	223250	500	118 억	12333780	N	N	0	N	N
76	20250217	140958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3165	20	2	0.64	273412715	86772	57.94	3140	3180	3105	4085	2205	3145	3150.93	51.82	24570	3211	3177	3141	3107	3071	3160	3090	119	940	500	2200	5	1	23799324	753	20.03	1.37	12	0.36	158.00	2316.00	5390	20241022	-41.28	2610	20240419	21.26	3195	-0.94	20250213	2745	15.30	20250203	5390	-41.28	20241022	2610	21.26	20240419	2.36	N	223250	500	118 억	12333780	N	N	0	N	N
77	20250217	131003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3165	20	2	0.64	255213770	81010	54.09	3140	3180	3105	4085	2205	3145	3150.40	51.82	21201	3211	3177	3141	3107	3071	3160	3090	119	940	500	2200	5	1	23799324	753	20.03	1.37	12	0.34	158.00	2316.00	5390	20241022	-41.28	2610	20240419	21.26	3195	-0.94	20250213	2745	15.30	20250203	5390	-41.28	20241022	2610	21.26	20240419	2.36	N	223250	500	118 억	12333780	N	N	0	N	N
78	20250217	121003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3175	30	2	0.95	211967485	67300	44.94	3140	3180	3105	4085	2205	3145	3149.59	51.82	20156	3211	3177	3141	3107	3071	3160	3090	119	940	500	2200	5	1	23799324	756	20.09	1.37	12	0.28	158.00	2316.00	5390	20241022	-41.09	2610	20240419	21.65	3195	-0.63	20250213	2745	15.66	20250203	5390	-41.09	20241022	2610	21.65	20240419	2.36	N	223250	500	118 억	12333780	N	N	0	N	N
79	20250217	111001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3175	30	2	0.95	202785920	64405	43.00	3140	3180	3105	4085	2205	3145	3148.61	51.82	19704	3211	3177	3141	3107	3071	3160	3090	119	940	500	2200	5	1	23799324	756	20.09	1.37	12	0.27	158.00	2316.00	5390	20241022	-41.09	2610	20240419	21.65	3195	-0.63	20250213	2745	15.66	20250203	5390	-41.09	20241022	2610	21.65	20240419	2.36	N	223250	500	118 억	12333780	N	N	0	N	N
80	20250217	100959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3160	15	2	0.48	165662595	52692	35.18	3140	3180	3105	4085	2205	3145	3143.98	51.82	19318	3211	3177	3141	3107	3071	3160	3090	119	940	500	2200	5	1	23799324	752	20.00	1.36	12	0.22	158.00	2316.00	5390	20241022	-41.37	2610	20240419	21.07	3195	-1.10	20250213	2745	15.12	20250203	5390	-41.37	20241022	2610	21.07	20240419	2.36	N	223250	500	118 억	12333780	N	N	0	N	N
81	20250217	091000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	10	2	0.32	23907605	7622	5.09	3140	3155	3110	4085	2205	3145	3136.62	51.82	2013	3211	3177	3141	3107	3071	3160	3090	119	940	500	2200	5	1	23799324	751	19.97	1.36	12	0.03	158.00	2316.00	5390	20241022	-41.47	2610	20240419	20.88	3195	-1.25	20250213	2745	14.94	20250203	5390	-41.47	20241022	2610	20.88	20240419	2.36	N	223250	500	118 억	12333780	N	N	0	N	N
82	20250214	160955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	-25	5	-0.79	469745635	149470	46.61	3170	3175	3105	4120	2220	3170	3142.74	51.89	-15669	3286	3227	3136	3077	2986	3257	3107	119	950	500	2210	5	1	23799324	748	19.91	1.36	12	0.63	158.00	2316.00	5390	20241022	-41.65	2610	20240419	20.50	3195	-1.56	20250213	2745	14.57	20250203	5390	-41.65	20241022	2610	20.50	20240419	2.37	N	223250	500	118 억	12349279	N	N	0	N	N
83	20250214	150954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	-20	5	-0.63	421145890	133910	41.76	3170	3175	3105	4120	2220	3170	3144.99	51.89	-16503	3286	3227	3136	3077	2986	3257	3107	119	950	500	2210	5	1	23799324	750	19.94	1.36	12	0.56	158.00	2316.00	5390	20241022	-41.56	2610	20240419	20.69	3195	-1.41	20250213	2745	14.75	20250203	5390	-41.56	20241022	2610	20.69	20240419	2.37	N	223250	500	118 억	12349279	N	N	0	N	N
84	20250214	140955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3165	-5	5	-0.16	339960600	108178	33.74	3170	3175	3105	4120	2220	3170	3142.60	51.89	-1469	3286	3227	3136	3077	2986	3257	3107	119	950	500	2210	5	1	23799324	753	20.03	1.37	12	0.45	158.00	2316.00	5390	20241022	-41.28	2610	20240419	21.26	3195	-0.94	20250213	2745	15.30	20250203	5390	-41.28	20241022	2610	21.26	20240419	2.37	N	223250	500	118 억	12349279	N	N	0	N	N
85	20250214	130957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	0	3	0.00	301503755	96014	29.94	3170	3175	3105	4120	2220	3170	3140.21	51.89	-1872	3286	3227	3136	3077	2986	3257	3107	119	950	500	2210	5	1	23799324	754	20.06	1.37	12	0.40	158.00	2316.00	5390	20241022	-41.19	2610	20240419	21.46	3195	-0.78	20250213	2745	15.48	20250203	5390	-41.19	20241022	2610	21.46	20240419	2.37	N	223250	500	118 억	12349279	N	N	0	N	N
86	20250214	120954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	-15	5	-0.47	274424285	87445	27.27	3170	3175	3105	4120	2220	3170	3138.25	51.89	1331	3286	3227	3136	3077	2986	3257	3107	119	950	500	2210	5	1	23799324	751	19.97	1.36	12	0.37	158.00	2316.00	5390	20241022	-41.47	2610	20240419	20.88	3195	-1.25	20250213	2745	14.94	20250203	5390	-41.47	20241022	2610	20.88	20240419	2.37	N	223250	500	118 억	12349279	N	N	0	N	N
87	20250214	110951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3165	-5	5	-0.16	244898070	78072	24.35	3170	3175	3105	4120	2220	3170	3136.82	51.89	-369	3286	3227	3136	3077	2986	3257	3107	119	950	500	2210	5	1	23799324	753	20.03	1.37	12	0.33	158.00	2316.00	5390	20241022	-41.28	2610	20240419	21.26	3195	-0.94	20250213	2745	15.30	20250203	5390	-41.28	20241022	2610	21.26	20240419	2.37	N	223250	500	118 억	12349279	N	N	0	N	N
88	20250214	100952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	-15	5	-0.47	207476395	66245	20.66	3170	3175	3105	4120	2220	3170	3131.96	51.89	4286	3286	3227	3136	3077	2986	3257	3107	119	950	500	2210	5	1	23799324	751	19.97	1.36	12	0.28	158.00	2316.00	5390	20241022	-41.47	2610	20240419	20.88	3195	-1.25	20250213	2745	14.94	20250203	5390	-41.47	20241022	2610	20.88	20240419	2.37	N	223250	500	118 억	12349279	N	N	0	N	N
89	20250214	090956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3105	-65	5	-2.05	56587750	18035	5.62	3170	3175	3105	4120	2220	3170	3137.66	51.89	-3896	3286	3227	3136	3077	2986	3257	3107	119	950	500	2210	5	1	23799324	739	19.65	1.34	12	0.08	158.00	2316.00	5390	20241022	-42.39	2610	20240419	18.97	3195	-2.82	20250213	2745	13.11	20250203	5390	-42.39	20241022	2610	18.97	20240419	2.37	N	223250	500	118 억	12349279	N	N	0	N	N
90	20250213	160946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	120	2	3.93	1001647210	318430	320.92	3060	3195	3045	3965	2135	3050	3145.58	51.69	47857	3123	3086	3038	3001	2953	3105	3020	119	915	500	2130	5	1	23799324	754	20.06	1.37	12	1.34	158.00	2316.00	5390	20241022	-41.19	2610	20240419	21.46	3195	-0.78	20250213	2745	15.48	20250203	5390	-41.19	20241022	2610	21.46	20240419	2.35	N	223250	500	118 억	12300884	N	N	0	N	N
91	20250213	150947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	100	2	3.28	976857830	310589	313.02	3060	3195	3045	3965	2135	3050	3145.18	51.69	48036	3123	3086	3038	3001	2953	3105	3020	119	915	500	2130	5	1	23799324	750	19.94	1.36	12	1.31	158.00	2316.00	5390	20241022	-41.56	2610	20240419	20.69	3195	-1.41	20250213	2745	14.75	20250203	5390	-41.56	20241022	2610	20.69	20240419	2.35	N	223250	500	118 억	12300884	N	N	0	N	N
92	20250213	140944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3165	115	2	3.77	853100625	271342	273.46	3060	3195	3045	3965	2135	3050	3144.01	51.69	54143	3123	3086	3038	3001	2953	3105	3020	119	915	500	2130	5	1	23799324	753	20.03	1.37	12	1.14	158.00	2316.00	5390	20241022	-41.28	2610	20240419	21.26	3195	-0.94	20250213	2745	15.30	20250203	5390	-41.28	20241022	2610	21.26	20240419	2.35	N	223250	500	118 억	12300884	N	N	0	N	N
93	20250213	130945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3180	130	2	4.26	725996645	231079	232.89	3060	3195	3045	3965	2135	3050	3141.77	51.69	50263	3123	3086	3038	3001	2953	3105	3020	119	915	500	2130	5	1	23799324	757	20.13	1.37	12	0.97	158.00	2316.00	5390	20241022	-41.00	2610	20240419	21.84	3195	-0.47	20250213	2745	15.85	20250203	5390	-41.00	20241022	2610	21.84	20240419	2.35	N	223250	500	118 억	12300884	N	N	0	N	N
94	20250213	120944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	105	2	3.44	640330815	204056	205.65	3060	3195	3045	3965	2135	3050	3138.02	51.69	45993	3123	3086	3038	3001	2953	3105	3020	119	915	500	2130	5	1	23799324	751	19.97	1.36	12	0.86	158.00	2316.00	5390	20241022	-41.47	2610	20240419	20.88	3195	-1.25	20250213	2745	14.94	20250203	5390	-41.47	20241022	2610	20.88	20240419	2.35	N	223250	500	118 억	12300884	N	N	0	N	N
95	20250213	110944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3165	115	2	3.77	385754160	123955	124.92	3060	3190	3045	3965	2135	3050	3112.05	51.69	28045	3123	3086	3038	3001	2953	3105	3020	119	915	500	2130	5	1	23799324	753	20.03	1.37	12	0.52	158.00	2316.00	5390	20241022	-41.28	2610	20240419	21.26	3190	-0.78	20250213	2745	15.30	20250203	5390	-41.28	20241022	2610	21.26	20240419	2.35	N	223250	500	118 억	12300884	N	N	0	N	N
96	20250213	100945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	30	2	0.98	155763135	50433	50.83	3060	3120	3045	3965	2135	3050	3088.52	51.69	3594	3123	3086	3038	3001	2953	3105	3020	119	915	500	2130	5	1	23799324	733	19.49	1.33	12	0.21	158.00	2316.00	5390	20241022	-42.86	2610	20240419	18.01	3120	-1.28	20250213	2745	12.20	20250203	5390	-42.86	20241022	2610	18.01	20240419	2.35	N	223250	500	118 억	12300884	N	N	0	N	N
97	20250213	090940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	20	2	0.66	11860490	3879	3.91	3060	3070	3045	3965	2135	3050	3057.62	51.69	-612	3123	3086	3038	3001	2953	3105	3020	119	915	500	2130	5	1	23799324	731	19.43	1.33	12	0.02	158.00	2316.00	5390	20241022	-43.04	2610	20240419	17.62	3080	-0.32	20250107	2745	11.84	20250203	5390	-43.04	20241022	2610	17.62	20240419	2.35	N	223250	500	118 억	12300884	N	N	0	N	N
98	20250212	160938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	15	2	0.49	292423580	96298	114.27	3020	3075	2990	3945	2125	3035	3036.57	51.79	-26364	3085	3060	3020	2995	2955	3072	3007	119	910	500	2120	5	1	23799324	726	19.30	1.32	12	0.40	158.00	2316.00	5390	20241022	-43.41	2610	20240419	16.86	3080	-0.97	20250107	2745	11.11	20250203	5390	-43.41	20241022	2610	16.86	20240419	2.20	N	223250	500	118 억	12325588	N	N	0	N	N
99	20250212	150936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	10	2	0.33	283664640	93425	110.86	3020	3075	2990	3945	2125	3035	3036.28	51.79	-26202	3085	3060	3020	2995	2955	3072	3007	119	910	500	2120	5	1	23799324	725	19.27	1.31	12	0.39	158.00	2316.00	5390	20241022	-43.51	2610	20240419	16.67	3080	-1.14	20250107	2745	10.93	20250203	5390	-43.51	20241022	2610	16.67	20240419	2.20	N	223250	500	118 억	12325588	N	N	0	N	N
100	20250212	140938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	15	2	0.49	238404485	78578	93.24	3020	3075	2990	3945	2125	3035	3033.99	51.79	-22871	3085	3060	3020	2995	2955	3072	3007	119	910	500	2120	5	1	23799324	726	19.30	1.32	12	0.33	158.00	2316.00	5390	20241022	-43.41	2610	20240419	16.86	3080	-0.97	20250107	2745	11.11	20250203	5390	-43.41	20241022	2610	16.86	20240419	2.20	N	223250	500	118 억	12325588	N	N	0	N	N
101	20250212	130941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	-10	5	-0.33	197760320	65235	77.41	3020	3075	2990	3945	2125	3035	3031.51	51.79	-25721	3085	3060	3020	2995	2955	3072	3007	119	910	500	2120	5	1	23799324	720	19.15	1.31	12	0.27	158.00	2316.00	5390	20241022	-43.88	2610	20240419	15.90	3080	-1.79	20250107	2745	10.20	20250203	5390	-43.88	20241022	2610	15.90	20240419	2.20	N	223250	500	118 억	12325588	N	N	0	N	N
102	20250212	120936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3010	-25	5	-0.82	183159475	60405	71.68	3020	3075	2990	3945	2125	3035	3032.19	51.79	-24680	3085	3060	3020	2995	2955	3072	3007	119	910	500	2120	5	1	23799324	716	19.05	1.30	12	0.25	158.00	2316.00	5390	20241022	-44.16	2610	20240419	15.33	3080	-2.27	20250107	2745	9.65	20250203	5390	-44.16	20241022	2610	15.33	20240419	2.20	N	223250	500	118 억	12325588	N	N	0	N	N
103	20250212	110935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3010	-25	5	-0.82	152636225	50256	59.63	3020	3075	2990	3945	2125	3035	3037.17	51.79	-20024	3085	3060	3020	2995	2955	3072	3007	119	910	500	2120	5	1	23799324	716	19.05	1.30	12	0.21	158.00	2316.00	5390	20241022	-44.16	2610	20240419	15.33	3080	-2.27	20250107	2745	9.65	20250203	5390	-44.16	20241022	2610	15.33	20240419	2.20	N	223250	500	118 억	12325588	N	N	0	N	N
104	20250212	100930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	-5	5	-0.16	122162730	40155	47.65	3020	3075	2990	3945	2125	3035	3042.28	51.79	-17916	3085	3060	3020	2995	2955	3072	3007	119	910	500	2120	5	1	23799324	721	19.18	1.31	12	0.17	158.00	2316.00	5390	20241022	-43.78	2610	20240419	16.09	3080	-1.62	20250107	2745	10.38	20250203	5390	-43.78	20241022	2610	16.09	20240419	2.20	N	223250	500	118 억	12325588	N	N	0	N	N
105	20250212	090909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2995	-40	5	-1.32	7785690	2585	3.07	3020	3035	2995	3945	2125	3035	3011.87	51.79	-1724	3085	3060	3020	2995	2955	3072	3007	119	910	500	2120	5	1	23799324	713	18.96	1.29	12	0.01	158.00	2316.00	5390	20241022	-44.43	2610	20240419	14.75	3080	-2.76	20250107	2745	9.11	20250203	5390	-44.43	20241022	2610	14.75	20240419	2.20	N	223250	500	118 억	12325588	N	N	0	N	N
106	20250211	160940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	0	3	0.00	251373465	83462	29.96	3000	3045	2980	3945	2125	3035	3011.69	51.84	-13252	3205	3120	2995	2910	2785	3162	2952	119	910	500	2120	5	1	23799324	722	19.21	1.31	12	0.35	158.00	2316.00	5390	20241022	-43.69	2610	20240419	16.28	3080	-1.46	20250107	2745	10.56	20250203	5390	-43.69	20241022	2610	16.28	20240419	2.21	N	223250	500	118 억	12338601	N	N	0	N	N
107	20250211	150940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	-5	5	-0.16	230423250	76552	27.48	3000	3045	2980	3945	2125	3035	3010.02	51.84	-12267	3205	3120	2995	2910	2785	3162	2952	119	910	500	2120	5	1	23799324	721	19.18	1.31	12	0.32	158.00	2316.00	5390	20241022	-43.78	2610	20240419	16.09	3080	-1.62	20250107	2745	10.38	20250203	5390	-43.78	20241022	2610	16.09	20240419	2.21	N	223250	500	118 억	12338601	N	N	0	N	N
108	20250211	140939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	-15	5	-0.49	186164165	61901	22.22	3000	3045	2980	3945	2125	3035	3007.45	51.84	-10572	3205	3120	2995	2910	2785	3162	2952	119	910	500	2120	5	1	23799324	719	19.11	1.30	12	0.26	158.00	2316.00	5390	20241022	-43.97	2610	20240419	15.71	3080	-1.95	20250107	2745	10.02	20250203	5390	-43.97	20241022	2610	15.71	20240419	2.21	N	223250	500	118 억	12338601	N	N	0	N	N
109	20250211	130939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3000	-35	5	-1.15	156230485	51951	18.65	3000	3045	2980	3945	2125	3035	3007.27	51.84	-9203	3205	3120	2995	2910	2785	3162	2952	119	910	500	2120	5	1	23799324	714	18.99	1.30	12	0.22	158.00	2316.00	5390	20241022	-44.34	2610	20240419	14.94	3080	-2.60	20250107	2745	9.29	20250203	5390	-44.34	20241022	2610	14.94	20240419	2.21	N	223250	500	118 억	12338601	N	N	0	N	N
110	20250211	120938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3000	-35	5	-1.15	144943755	48189	17.30	3000	3045	2980	3945	2125	3035	3007.82	51.84	-9614	3205	3120	2995	2910	2785	3162	2952	119	910	500	2120	5	1	23799324	714	18.99	1.30	12	0.20	158.00	2316.00	5390	20241022	-44.34	2610	20240419	14.94	3080	-2.60	20250107	2745	9.29	20250203	5390	-44.34	20241022	2610	14.94	20240419	2.21	N	223250	500	118 억	12338601	N	N	0	N	N
111	20250211	110939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3000	-35	5	-1.15	124132065	41260	14.81	3000	3045	2980	3945	2125	3035	3008.53	51.84	-5954	3205	3120	2995	2910	2785	3162	2952	119	910	500	2120	5	1	23799324	714	18.99	1.30	12	0.17	158.00	2316.00	5390	20241022	-44.34	2610	20240419	14.94	3080	-2.60	20250107	2745	9.29	20250203	5390	-44.34	20241022	2610	14.94	20240419	2.21	N	223250	500	118 억	12338601	N	N	0	N	N
112	20250211	100940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	-20	5	-0.66	95643795	31763	11.40	3000	3045	2980	3945	2125	3035	3011.17	51.84	-6704	3205	3120	2995	2910	2785	3162	2952	119	910	500	2120	5	1	23799324	718	19.08	1.30	12	0.13	158.00	2316.00	5390	20241022	-44.06	2610	20240419	15.52	3080	-2.11	20250107	2745	9.84	20250203	5390	-44.06	20241022	2610	15.52	20240419	2.21	N	223250	500	118 억	12338601	N	N	0	N	N
113	20250211	090943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	0	3	0.00	31154650	10327	3.71	3000	3035	2995	3945	2125	3035	3016.82	51.84	-3110	3205	3120	2995	2910	2785	3162	2952	119	910	500	2120	5	1	23799324	722	19.21	1.31	12	0.04	158.00	2316.00	5390	20241022	-43.69	2610	20240419	16.28	3080	-1.46	20250107	2745	10.56	20250203	5390	-43.69	20241022	2610	16.28	20240419	2.21	N	223250	500	118 억	12338601	N	N	0	N	N
114	20250210	160934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	130	2	4.48	829497470	276003	284.10	2910	3080	2870	3775	2035	2905	3005.24	51.76	22933	3025	2965	2935	2875	2845	2950	2860	119	870	500	2030	5	1	23799324	722	19.21	1.31	12	1.16	158.00	2316.00	5390	20241022	-43.69	2610	20240419	16.28	3080	0.00	20250107	2745	10.56	20250203	5390	-43.69	20241022	2610	16.28	20240419	2.27	N	223250	500	118 억	12319482	N	N	0	N	N
115	20250210	150933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3000	95	2	3.27	463152350	155710	160.28	2910	3025	2870	3775	2035	2905	2974.45	51.76	38919	3025	2965	2935	2875	2845	2950	2860	119	870	500	2030	5	1	23799324	714	18.99	1.30	12	0.65	158.00	2316.00	5390	20241022	-44.34	2610	20240419	14.94	3080	-2.60	20250107	2745	9.29	20250203	5390	-44.34	20241022	2610	14.94	20240419	2.27	N	223250	500	118 억	12319482	N	N	0	N	N
116	20250210	140931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2970	65	2	2.24	321143385	108199	111.37	2910	3015	2870	3775	2035	2905	2968.08	51.76	45409	3025	2965	2935	2875	2845	2950	2860	119	870	500	2030	5	1	23799324	707	18.80	1.28	12	0.45	158.00	2316.00	5390	20241022	-44.90	2610	20240419	13.79	3080	-3.57	20250107	2745	8.20	20250203	5390	-44.90	20241022	2610	13.79	20240419	2.27	N	223250	500	118 억	12319482	N	N	0	N	N
117	20250210	130935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2965	60	2	2.07	142618660	48440	49.86	2910	2975	2870	3775	2035	2905	2944.23	51.76	7199	3025	2965	2935	2875	2845	2950	2860	119	870	500	2030	5	1	23799324	706	18.77	1.28	12	0.20	158.00	2316.00	5390	20241022	-44.99	2610	20240419	13.60	3080	-3.73	20250107	2745	8.01	20250203	5390	-44.99	20241022	2610	13.60	20240419	2.27	N	223250	500	118 억	12319482	N	N	0	N	N
118	20250210	120930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	45	2	1.55	129508165	43995	45.29	2910	2975	2870	3775	2035	2905	2943.70	51.76	4349	3025	2965	2935	2875	2845	2950	2860	119	870	500	2030	5	1	23799324	702	18.67	1.27	12	0.18	158.00	2316.00	5390	20241022	-45.27	2610	20240419	13.03	3080	-4.22	20250107	2745	7.47	20250203	5390	-45.27	20241022	2610	13.03	20240419	2.27	N	223250	500	118 억	12319482	N	N	0	N	N
119	20250210	110927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2940	35	2	1.20	108840400	36990	38.08	2910	2975	2870	3775	2035	2905	2942.43	51.76	773	3025	2965	2935	2875	2845	2950	2860	119	870	500	2030	5	1	23799324	700	18.61	1.27	12	0.16	158.00	2316.00	5390	20241022	-45.45	2610	20240419	12.64	3080	-4.55	20250107	2745	7.10	20250203	5390	-45.45	20241022	2610	12.64	20240419	2.27	N	223250	500	118 억	12319482	N	N	0	N	N
120	20250210	100926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	45	2	1.55	47963585	16458	16.94	2910	2960	2870	3775	2035	2905	2914.30	51.76	2725	3025	2965	2935	2875	2845	2950	2860	119	870	500	2030	5	1	23799324	702	18.67	1.27	12	0.07	158.00	2316.00	5390	20241022	-45.27	2610	20240419	13.03	3080	-4.22	20250107	2745	7.47	20250203	5390	-45.27	20241022	2610	13.03	20240419	2.27	N	223250	500	118 억	12319482	N	N	0	N	N
121	20250210	090924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2880	-25	5	-0.86	15061225	5219	5.37	2910	2910	2870	3775	2035	2905	2885.84	51.76	-1835	3025	2965	2935	2875	2845	2950	2860	119	870	500	2030	5	1	23799324	685	18.23	1.24	12	0.02	158.00	2316.00	5390	20241022	-46.57	2610	20240419	10.34	3080	-6.49	20250107	2745	4.92	20250203	5390	-46.57	20241022	2610	10.34	20240419	2.27	N	223250	500	118 억	12319482	N	N	0	N	N
122	20250207	160916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2905	-70	5	-2.35	269781595	91396	135.66	2950	2995	2905	3865	2085	2975	2951.92	51.81	-11925	3035	3005	2955	2925	2875	3020	2940	119	890	500	2080	5	1	23799324	691	18.39	1.25	12	0.38	158.00	2316.00	5390	20241022	-46.10	2610	20240419	11.30	3080	-5.68	20250107	2745	5.83	20250203	5390	-46.10	20241022	2610	11.30	20240419	2.23	N	223250	500	118 억	12331408	N	N	0	N	N
123	20250207	150918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2915	-60	5	-2.02	252059985	85301	126.61	2950	2995	2905	3865	2085	2975	2954.88	51.81	-9833	3035	3005	2955	2925	2875	3020	2940	119	890	500	2080	5	1	23799324	694	18.45	1.26	12	0.36	158.00	2316.00	5390	20241022	-45.92	2610	20240419	11.69	3080	-5.36	20250107	2745	6.19	20250203	5390	-45.92	20241022	2610	11.69	20240419	2.23	N	223250	500	118 억	12331408	N	N	0	N	N
124	20250207	140918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2920	-55	5	-1.85	227475215	76863	114.09	2950	2995	2905	3865	2085	2975	2959.43	51.81	-8245	3035	3005	2955	2925	2875	3020	2940	119	890	500	2080	5	1	23799324	695	18.48	1.26	12	0.32	158.00	2316.00	5390	20241022	-45.83	2610	20240419	11.88	3080	-5.19	20250107	2745	6.38	20250203	5390	-45.83	20241022	2610	11.88	20240419	2.23	N	223250	500	118 억	12331408	N	N	0	N	N
125	20250207	130915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	-25	5	-0.84	193000210	65062	96.57	2950	2995	2940	3865	2085	2975	2966.36	51.81	-9749	3035	3005	2955	2925	2875	3020	2940	119	890	500	2080	5	1	23799324	702	18.67	1.27	12	0.27	158.00	2316.00	5390	20241022	-45.27	2610	20240419	13.03	3080	-4.22	20250107	2745	7.47	20250203	5390	-45.27	20241022	2610	13.03	20240419	2.23	N	223250	500	118 억	12331408	N	N	0	N	N
126	20250207	120914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	-25	5	-0.84	167589925	56435	83.77	2950	2995	2945	3865	2085	2975	2969.58	51.81	-9279	3035	3005	2955	2925	2875	3020	2940	119	890	500	2080	5	1	23799324	702	18.67	1.27	12	0.24	158.00	2316.00	5390	20241022	-45.27	2610	20240419	13.03	3080	-4.22	20250107	2745	7.47	20250203	5390	-45.27	20241022	2610	13.03	20240419	2.23	N	223250	500	118 억	12331408	N	N	0	N	N
127	20250207	110912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2955	-20	5	-0.67	154707920	52073	77.29	2950	2995	2945	3865	2085	2975	2970.96	51.81	-6494	3035	3005	2955	2925	2875	3020	2940	119	890	500	2080	5	1	23799324	703	18.70	1.28	12	0.22	158.00	2316.00	5390	20241022	-45.18	2610	20240419	13.22	3080	-4.06	20250107	2745	7.65	20250203	5390	-45.18	20241022	2610	13.22	20240419	2.23	N	223250	500	118 억	12331408	N	N	0	N	N
128	20250207	100916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2955	-20	5	-0.67	117348875	39455	58.56	2950	2995	2945	3865	2085	2975	2974.24	51.81	-454	3035	3005	2955	2925	2875	3020	2940	119	890	500	2080	5	1	23799324	703	18.70	1.28	12	0.17	158.00	2316.00	5390	20241022	-45.18	2610	20240419	13.22	3080	-4.06	20250107	2745	7.65	20250203	5390	-45.18	20241022	2610	13.22	20240419	2.23	N	223250	500	118 억	12331408	N	N	0	N	N
129	20250207	090922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2955	-20	5	-0.67	9831180	3330	4.94	2950	2970	2945	3865	2085	2975	2950.06	51.81	-1334	3035	3005	2955	2925	2875	3020	2940	119	890	500	2080	5	1	23799324	703	18.70	1.28	12	0.01	158.00	2316.00	5390	20241022	-45.18	2610	20240419	13.22	3080	-4.06	20250107	2745	7.65	20250203	5390	-45.18	20241022	2610	13.22	20240419	2.23	N	223250	500	118 억	12331408	N	N	0	N	N
130	20250206	160853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2975	35	2	1.19	198000000	67063	193.78	2910	2985	2905	3820	2060	2940	2952.45	51.77	8978	2976	2957	2931	2912	2886	2967	2922	119	880	500	2050	5	1	23799324	708	18.83	1.28	12	0.28	158.00	2316.00	5390	20241022	-44.81	2610	20240419	13.98	3080	-3.41	20250107	2745	8.38	20250203	5390	-44.81	20241022	2610	13.98	20240419	2.29	N	223250	500	118 억	12321875	N	N	0	N	N
131	20250206	150857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2960	20	2	0.68	189296715	64131	185.31	2910	2985	2905	3820	2060	2940	2951.72	51.77	7081	2976	2957	2931	2912	2886	2967	2922	119	880	500	2050	5	1	23799324	704	18.73	1.28	12	0.27	158.00	2316.00	5390	20241022	-45.08	2610	20240419	13.41	3080	-3.90	20250107	2745	7.83	20250203	5390	-45.08	20241022	2610	13.41	20240419	2.29	N	223250	500	118 억	12321875	N	N	0	N	N
132	20250206	140858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2970	30	2	1.02	168332355	57025	164.78	2910	2985	2905	3820	2060	2940	2951.90	51.77	5672	2976	2957	2931	2912	2886	2967	2922	119	880	500	2050	5	1	23799324	707	18.80	1.28	12	0.24	158.00	2316.00	5390	20241022	-44.90	2610	20240419	13.79	3080	-3.57	20250107	2745	8.20	20250203	5390	-44.90	20241022	2610	13.79	20240419	2.29	N	223250	500	118 억	12321875	N	N	0	N	N
133	20250206	130854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	10	2	0.34	162020095	54895	158.62	2910	2985	2905	3820	2060	2940	2951.45	51.77	5058	2976	2957	2931	2912	2886	2967	2922	119	880	500	2050	5	1	23799324	702	18.67	1.27	12	0.23	158.00	2316.00	5390	20241022	-45.27	2610	20240419	13.03	3080	-4.22	20250107	2745	7.47	20250203	5390	-45.27	20241022	2610	13.03	20240419	2.29	N	223250	500	118 억	12321875	N	N	0	N	N
134	20250206	120852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2970	30	2	1.02	142214010	48199	139.28	2910	2985	2905	3820	2060	2940	2950.56	51.77	2536	2976	2957	2931	2912	2886	2967	2922	119	880	500	2050	5	1	23799324	707	18.80	1.28	12	0.20	158.00	2316.00	5390	20241022	-44.90	2610	20240419	13.79	3080	-3.57	20250107	2745	8.20	20250203	5390	-44.90	20241022	2610	13.79	20240419	2.29	N	223250	500	118 억	12321875	N	N	0	N	N
135	20250206	110846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2980	40	2	1.36	114635025	38896	112.39	2910	2985	2905	3820	2060	2940	2947.22	51.77	2239	2976	2957	2931	2912	2886	2967	2922	119	880	500	2050	5	1	23799324	709	18.86	1.29	12	0.16	158.00	2316.00	5390	20241022	-44.71	2610	20240419	14.18	3080	-3.25	20250107	2745	8.56	20250203	5390	-44.71	20241022	2610	14.18	20240419	2.29	N	223250	500	118 억	12321875	N	N	0	N	N
136	20250206	100847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2975	35	2	1.19	89149365	30310	87.58	2910	2985	2905	3820	2060	2940	2941.25	51.77	2614	2976	2957	2931	2912	2886	2967	2922	119	880	500	2050	5	1	23799324	708	18.83	1.28	12	0.13	158.00	2316.00	5390	20241022	-44.81	2610	20240419	13.98	3080	-3.41	20250107	2745	8.38	20250203	5390	-44.81	20241022	2610	13.98	20240419	2.29	N	223250	500	118 억	12321875	N	N	0	N	N
137	20250206	090859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2930	-10	5	-0.34	40198045	13813	39.91	2910	2930	2905	3820	2060	2940	2910.16	51.77	3403	2976	2957	2931	2912	2886	2967	2922	119	880	500	2050	5	1	23799324	697	18.54	1.27	12	0.06	158.00	2316.00	5390	20241022	-45.64	2610	20240419	12.26	3080	-4.87	20250107	2745	6.74	20250203	5390	-45.64	20241022	2610	12.26	20240419	2.29	N	223250	500	118 억	12321875	N	N	0	N	N
138	20250205	160844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2940	0	3	0.00	98381655	33615	39.45	2910	2950	2905	3820	2060	2940	2926.67	51.81	-7981	3063	3001	2878	2816	2693	3032	2847	119	880	500	2050	5	1	23799324	700	18.61	1.27	12	0.14	158.00	2316.00	5390	20241022	-45.45	2610	20240419	12.64	3080	-4.55	20250107	2745	7.10	20250203	5390	-45.45	20241022	2610	12.64	20240419	2.40	N	223250	500	118 억	12329983	N	N	0	N	N
139	20250205	150847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2945	5	2	0.17	93774390	32048	37.61	2910	2950	2905	3820	2060	2940	2926.06	51.81	-7930	3063	3001	2878	2816	2693	3032	2847	119	880	500	2050	5	1	23799324	701	18.64	1.27	12	0.13	158.00	2316.00	5390	20241022	-45.36	2610	20240419	12.84	3080	-4.38	20250107	2745	7.29	20250203	5390	-45.36	20241022	2610	12.84	20240419	2.40	N	223250	500	118 억	12329983	N	N	0	N	N
140	20250205	140847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	10	2	0.34	82908645	28348	33.27	2910	2950	2905	3820	2060	2940	2924.67	51.81	-7707	3063	3001	2878	2816	2693	3032	2847	119	880	500	2050	5	1	23799324	702	18.67	1.27	12	0.12	158.00	2316.00	5390	20241022	-45.27	2610	20240419	13.03	3080	-4.22	20250107	2745	7.47	20250203	5390	-45.27	20241022	2610	13.03	20240419	2.40	N	223250	500	118 억	12329983	N	N	0	N	N
141	20250205	130844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2945	5	2	0.17	73151550	25030	29.37	2910	2945	2905	3820	2060	2940	2922.55	51.81	-7590	3063	3001	2878	2816	2693	3032	2847	119	880	500	2050	5	1	23799324	701	18.64	1.27	12	0.11	158.00	2316.00	5390	20241022	-45.36	2610	20240419	12.84	3080	-4.38	20250107	2745	7.29	20250203	5390	-45.36	20241022	2610	12.84	20240419	2.40	N	223250	500	118 억	12329983	N	N	0	N	N
142	20250205	120849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2940	0	3	0.00	62895955	21545	25.28	2910	2945	2905	3820	2060	2940	2919.28	51.81	-5508	3063	3001	2878	2816	2693	3032	2847	119	880	500	2050	5	1	23799324	700	18.61	1.27	12	0.09	158.00	2316.00	5390	20241022	-45.45	2610	20240419	12.64	3080	-4.55	20250107	2745	7.10	20250203	5390	-45.45	20241022	2610	12.64	20240419	2.40	N	223250	500	118 억	12329983	N	N	0	N	N
143	20250205	110844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2925	-15	5	-0.51	60229745	20636	24.22	2910	2945	2905	3820	2060	2940	2918.67	51.81	-5531	3063	3001	2878	2816	2693	3032	2847	119	880	500	2050	5	1	23799324	696	18.51	1.26	12	0.09	158.00	2316.00	5390	20241022	-45.73	2610	20240419	12.07	3080	-5.03	20250107	2745	6.56	20250203	5390	-45.73	20241022	2610	12.07	20240419	2.40	N	223250	500	118 억	12329983	N	N	0	N	N
144	20250205	100856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2920	-20	5	-0.68	39116980	13401	15.73	2910	2945	2910	3820	2060	2940	2918.96	51.81	-4752	3063	3001	2878	2816	2693	3032	2847	119	880	500	2050	5	1	23799324	695	18.48	1.26	12	0.06	158.00	2316.00	5390	20241022	-45.83	2610	20240419	11.88	3080	-5.19	20250107	2745	6.38	20250203	5390	-45.83	20241022	2610	11.88	20240419	2.40	N	223250	500	118 억	12329983	N	N	0	N	N
145	20250205	090859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2935	-5	5	-0.17	14863545	5106	5.99	2910	2940	2910	3820	2060	2940	2911.00	51.81	-329	3063	3001	2878	2816	2693	3032	2847	119	880	500	2050	5	1	23799324	699	18.58	1.27	12	0.02	158.00	2316.00	5390	20241022	-45.55	2610	20240419	12.45	3080	-4.71	20250107	2745	6.92	20250203	5390	-45.55	20241022	2610	12.45	20240419	2.40	N	223250	500	118 억	12329983	N	N	0	N	N
146	20250204	160826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2940	130	2	4.63	242378280	84026	72.21	2755	2940	2755	3650	1970	2810	2877.07	51.63	41900	2880	2845	2795	2760	2710	2820	2735	119	840	500	1960	5	1	23799324	700	18.61	1.27	12	0.35	158.00	2316.00	5390	20241022	-45.45	2610	20240419	12.64	3080	-4.55	20250107	2745	7.10	20250203	5390	-45.45	20241022	2610	12.64	20240419	2.41	N	223250	500	118 억	12287963	N	N	0	N	N
147	20250204	150838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2905	95	2	3.38	166806865	58174	49.99	2755	2910	2755	3650	1970	2810	2867.38	51.63	29495	2880	2845	2795	2760	2710	2820	2735	119	840	500	1960	5	1	23799324	691	18.39	1.25	12	0.24	158.00	2316.00	5390	20241022	-46.10	2610	20240419	11.30	3080	-5.68	20250107	2745	5.83	20250203	5390	-46.10	20241022	2610	11.30	20240419	2.41	N	223250	500	118 억	12287963	N	N	0	N	N
148	20250204	140837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	75	2	2.67	120164495	42024	36.12	2755	2910	2755	3650	1970	2810	2859.43	51.63	17030	2880	2845	2795	2760	2710	2820	2735	119	840	500	1960	5	1	23799324	687	18.26	1.25	12	0.18	158.00	2316.00	5390	20241022	-46.47	2610	20240419	10.54	3080	-6.33	20250107	2745	5.10	20250203	5390	-46.47	20241022	2610	10.54	20240419	2.41	N	223250	500	118 억	12287963	N	N	0	N	N
149	20250204	130840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2905	95	2	3.38	100181515	35128	30.19	2755	2910	2755	3650	1970	2810	2851.90	51.63	12698	2880	2845	2795	2760	2710	2820	2735	119	840	500	1960	5	1	23799324	691	18.39	1.25	12	0.15	158.00	2316.00	5390	20241022	-46.10	2610	20240419	11.30	3080	-5.68	20250107	2745	5.83	20250203	5390	-46.10	20241022	2610	11.30	20240419	2.41	N	223250	500	118 억	12287963	N	N	0	N	N
150	20250204	120848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	80	2	2.85	74480355	26246	22.56	2755	2900	2755	3650	1970	2810	2837.78	51.63	6476	2880	2845	2795	2760	2710	2820	2735	119	840	500	1960	5	1	23799324	688	18.29	1.25	12	0.11	158.00	2316.00	5390	20241022	-46.38	2610	20240419	10.73	3080	-6.17	20250107	2745	5.28	20250203	5390	-46.38	20241022	2610	10.73	20240419	2.41	N	223250	500	118 억	12287963	N	N	0	N	N
151	20250204	110829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2875	65	2	2.31	57314705	20297	17.44	2755	2880	2755	3650	1970	2810	2823.80	51.63	5105	2880	2845	2795	2760	2710	2820	2735	119	840	500	1960	5	1	23799324	684	18.20	1.24	12	0.09	158.00	2316.00	5390	20241022	-46.66	2610	20240419	10.15	3080	-6.66	20250107	2745	4.74	20250203	5390	-46.66	20241022	2610	10.15	20240419	2.41	N	223250	500	118 억	12287963	N	N	0	N	N
152	20250204	100835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2865	55	2	1.96	44884210	15965	13.72	2755	2875	2755	3650	1970	2810	2811.41	51.63	6302	2880	2845	2795	2760	2710	2820	2735	119	840	500	1960	5	1	23799324	682	18.13	1.24	12	0.07	158.00	2316.00	5390	20241022	-46.85	2610	20240419	9.77	3080	-6.98	20250107	2745	4.37	20250203	5390	-46.85	20241022	2610	9.77	20240419	2.41	N	223250	500	118 억	12287963	N	N	0	N	N
153	20250204	090836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2825	15	2	0.53	23965385	8627	7.41	2755	2850	2755	3650	1970	2810	2777.95	51.63	2543	2880	2845	2795	2760	2710	2820	2735	119	840	500	1960	5	1	23799324	672	17.88	1.22	12	0.04	158.00	2316.00	5390	20241022	-47.59	2610	20240419	8.24	3080	-8.28	20250107	2745	2.91	20250203	5390	-47.59	20241022	2610	8.24	20240419	2.41	N	223250	500	118 억	12287963	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History