KissMeData/228760/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161056	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18920	770	2	4.24	6735852820	367594	405.67	17800	19120	17400	23550	12710	18150	18321.46	0.17	3765	18390	18270	18080	17960	17770	18330	18020	122	5400	500	13060	10	1	24362333	4609	-51.84	3.50	12	1.51	-365.00	5402.00	26150	20240403	-27.65	12010	20241202	57.54	22650	-16.47	20250106	16790	12.69	20250210	26150	-27.65	20240403	12010	57.54	20241202	1.79	N	228760	500	121 억	40784	N	N	650	N	N
3	20250228	151101	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18850	700	2	3.86	6485210120	354335	391.03	17800	19120	17400	23550	12710	18150	18302.48	0.17	1063	18390	18270	18080	17960	17770	18330	18020	122	5400	500	13060	10	1	24362333	4592	-51.64	3.49	12	1.45	-365.00	5402.00	26150	20240403	-27.92	12010	20241202	56.95	22650	-16.78	20250106	16790	12.27	20250210	26150	-27.92	20240403	12010	56.95	20241202	1.79	N	228760	500	121 억	40784	N	N	964	N	N
4	20250228	141101	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18500	350	2	1.93	5544862950	304106	335.60	17800	19120	17400	23550	12710	18150	18233.32	0.17	-5478	18390	18270	18080	17960	17770	18330	18020	122	5400	500	13060	10	1	24362333	4507	-50.68	3.42	12	1.25	-365.00	5402.00	26150	20240403	-29.25	12010	20241202	54.04	22650	-18.32	20250106	16790	10.18	20250210	26150	-29.25	20240403	12010	54.04	20241202	1.79	N	228760	500	121 억	40784	N	N	964	N	N
5	20250228	131055	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18550	400	2	2.20	4198653850	232213	256.26	17800	19120	17400	23550	12710	18150	18081.05	0.17	-14793	18390	18270	18080	17960	17770	18330	18020	122	5400	500	13060	10	1	24362333	4519	-50.82	3.43	12	0.95	-365.00	5402.00	26150	20240403	-29.06	12010	20241202	54.45	22650	-18.10	20250106	16790	10.48	20250210	26150	-29.06	20240403	12010	54.45	20241202	1.79	N	228760	500	121 억	40784	N	N	964	N	N
6	20250228	121051	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17500	-650	5	-3.58	2000996910	113968	125.77	17800	18030	17400	23550	12710	18150	17557.53	0.17	-18888	18390	18270	18080	17960	17770	18330	18020	122	5400	500	13060	10	1	24362333	4263	-47.95	3.24	12	0.47	-365.00	5402.00	26150	20240403	-33.08	12010	20241202	45.71	22650	-22.74	20250106	16790	4.23	20250210	26150	-33.08	20240403	12010	45.71	20241202	1.79	N	228760	500	121 억	40784	N	N	964	N	N
7	20250228	111053	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17500	-650	5	-3.58	1508013270	85722	94.60	17800	18030	17450	23550	12710	18150	17591.90	0.17	-20669	18390	18270	18080	17960	17770	18330	18020	122	5400	500	13060	10	1	24362333	4263	-47.95	3.24	12	0.35	-365.00	5402.00	26150	20240403	-33.08	12010	20241202	45.71	22650	-22.74	20250106	16790	4.23	20250210	26150	-33.08	20240403	12010	45.71	20241202	1.79	N	228760	500	121 억	40784	N	N	964	N	N
8	20250228	101052	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17550	-600	5	-3.31	1253494710	71251	78.63	17800	18030	17450	23550	12710	18150	17592.65	0.17	-14970	18390	18270	18080	17960	17770	18330	18020	122	5400	500	13060	10	1	24362333	4276	-48.08	3.25	12	0.29	-365.00	5402.00	26150	20240403	-32.89	12010	20241202	46.13	22650	-22.52	20250106	16790	4.53	20250210	26150	-32.89	20240403	12010	46.13	20241202	1.79	N	228760	500	121 억	40784	N	N	964	N	N
9	20250228	091056	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17750	-400	5	-2.20	203221100	11408	12.59	17800	18030	17750	23550	12710	18150	17813.88	0.17	-2877	18390	18270	18080	17960	17770	18330	18020	122	5400	500	13060	10	1	24362333	4324	-48.63	3.29	12	0.05	-365.00	5402.00	26150	20240403	-32.12	12010	20241202	47.79	22650	-21.63	20250106	16790	5.72	20250210	26150	-32.12	20240403	12010	47.79	20241202	1.79	N	228760	500	121 억	40784	N	N	964	N	N
10	20250227	161043	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18150	180	2	1.00	1621264070	89927	81.63	17970	18200	17890	23350	12580	17970	18028.67	0.00	26911	18770	18370	18140	17740	17510	18255	17625	122	5380	500	12930	10	1	24362333	4422	-49.73	3.36	12	0.37	-365.00	5402.00	26150	20240403	-30.59	12010	20241202	51.12	22650	-19.87	20250106	16790	8.10	20250210	26150	-30.59	20240403	12010	51.12	20241202	1.81	N	228760	500	121 억	0	N	N	964	N	N
11	20250227	151045	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18150	180	2	1.00	1571841500	87203	79.16	17970	18200	17890	23350	12580	17970	18025.09	0.00	26204	18770	18370	18140	17740	17510	18255	17625	122	5380	500	12930	10	1	24362333	4422	-49.73	3.36	12	0.36	-365.00	5402.00	26150	20240403	-30.59	12010	20241202	51.12	22650	-19.87	20250106	16790	8.10	20250210	26150	-30.59	20240403	12010	51.12	20241202	1.81	N	228760	500	121 억	0	N	N	757	N	N
12	20250227	141047	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17980	10	2	0.06	1307079630	72564	65.87	17970	18200	17890	23350	12580	17970	18012.78	0.00	17518	18770	18370	18140	17740	17510	18255	17625	122	5380	500	12930	10	1	24362333	4380	-49.26	3.33	12	0.30	-365.00	5402.00	26150	20240403	-31.24	12010	20241202	49.71	22650	-20.62	20250106	16790	7.09	20250210	26150	-31.24	20240403	12010	49.71	20241202	1.81	N	228760	500	121 억	0	N	N	757	N	N
13	20250227	131044	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18010	40	2	0.22	1134257870	62958	57.15	17970	18200	17890	23350	12580	17970	18016.10	0.00	16610	18770	18370	18140	17740	17510	18255	17625	122	5380	500	12930	10	1	24362333	4388	-49.34	3.33	12	0.26	-365.00	5402.00	26150	20240403	-31.13	12010	20241202	49.96	22650	-20.49	20250106	16790	7.27	20250210	26150	-31.13	20240403	12010	49.96	20241202	1.81	N	228760	500	121 억	0	N	N	757	N	N
14	20250227	121041	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18000	30	2	0.17	1019741740	56617	51.40	17970	18200	17890	23350	12580	17970	18011.23	0.00	17149	18770	18370	18140	17740	17510	18255	17625	122	5380	500	12930	10	1	24362333	4385	-49.32	3.33	12	0.23	-365.00	5402.00	26150	20240403	-31.17	12010	20241202	49.88	22650	-20.53	20250106	16790	7.21	20250210	26150	-31.17	20240403	12010	49.88	20241202	1.81	N	228760	500	121 억	0	N	N	757	N	N
15	20250227	111050	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18020	50	2	0.28	910406880	50552	45.89	17970	18200	17890	23350	12580	17970	18009.31	0.00	14339	18770	18370	18140	17740	17510	18255	17625	122	5380	500	12930	10	1	24362333	4390	-49.37	3.34	12	0.21	-365.00	5402.00	26150	20240403	-31.09	12010	20241202	50.04	22650	-20.44	20250106	16790	7.33	20250210	26150	-31.09	20240403	12010	50.04	20241202	1.81	N	228760	500	121 억	0	N	N	757	N	N
16	20250227	101117	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17980	10	2	0.06	551912250	30703	27.87	17970	18150	17890	23350	12580	17970	17975.84	0.00	6699	18770	18370	18140	17740	17510	18255	17625	122	5380	500	12930	10	1	24362333	4380	-49.26	3.33	12	0.13	-365.00	5402.00	26150	20240403	-31.24	12010	20241202	49.71	22650	-20.62	20250106	16790	7.09	20250210	26150	-31.24	20240403	12010	49.71	20241202	1.81	N	228760	500	121 억	0	N	N	757	N	N
17	20250227	091127	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18100	130	2	0.72	68210600	3787	3.44	17970	18150	17940	23350	12580	17970	18011.78	0.00	-853	18770	18370	18140	17740	17510	18255	17625	122	5380	500	12930	10	1	24362333	4410	-49.59	3.35	12	0.02	-365.00	5402.00	26150	20240403	-30.78	12010	20241202	50.71	22650	-20.09	20250106	16790	7.80	20250210	26150	-30.78	20240403	12010	50.71	20241202	1.81	N	228760	500	121 억	0	N	N	757	N	N
18	20250226	161044	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17970	-410	5	-2.23	1983337280	109125	90.40	18370	18540	17910	23850	12870	18380	18175.05	0.00	-20806	18980	18680	18270	17970	17560	18830	18120	122	5470	500	13230	10	1	24362333	4378	-49.23	3.33	12	0.45	-365.00	5402.00	26150	20240403	-31.28	12010	20241202	49.63	22650	-20.66	20250106	16790	7.03	20250210	26150	-31.28	20240403	12010	49.63	20241202	1.78	N	228760	500	121 억	0	N	N	757	N	N
19	20250226	151049	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18000	-380	5	-2.07	1910145320	105053	87.03	18370	18540	17910	23850	12870	18380	18182.68	0.00	-20451	18980	18680	18270	17970	17560	18830	18120	122	5470	500	13230	10	1	24362333	4385	-49.32	3.33	12	0.43	-365.00	5402.00	26150	20240403	-31.17	12010	20241202	49.88	22650	-20.53	20250106	16790	7.21	20250210	26150	-31.17	20240403	12010	49.88	20241202	1.78	N	228760	500	121 억	0	N	N	351	N	N
20	20250226	141047	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17950	-430	5	-2.34	1596790690	87666	72.63	18370	18540	17940	23850	12870	18380	18214.48	0.00	-15842	18980	18680	18270	17970	17560	18830	18120	122	5470	500	13230	10	1	24362333	4373	-49.18	3.32	12	0.36	-365.00	5402.00	26150	20240403	-31.36	12010	20241202	49.46	22650	-20.75	20250106	16790	6.91	20250210	26150	-31.36	20240403	12010	49.46	20241202	1.78	N	228760	500	121 억	0	N	N	351	N	N
21	20250226	131044	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18150	-230	5	-1.25	1049621980	57360	47.52	18370	18540	18120	23850	12870	18380	18298.85	0.00	-7015	18980	18680	18270	17970	17560	18830	18120	122	5470	500	13230	10	1	24362333	4422	-49.73	3.36	12	0.24	-365.00	5402.00	26150	20240403	-30.59	12010	20241202	51.12	22650	-19.87	20250106	16790	8.10	20250210	26150	-30.59	20240403	12010	51.12	20241202	1.78	N	228760	500	121 억	0	N	N	351	N	N
22	20250226	121044	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18170	-210	5	-1.14	817323550	44577	36.93	18370	18540	18160	23850	12870	18380	18335.10	0.00	-3451	18980	18680	18270	17970	17560	18830	18120	122	5470	500	13230	10	1	24362333	4427	-49.78	3.36	12	0.18	-365.00	5402.00	26150	20240403	-30.52	12010	20241202	51.29	22650	-19.78	20250106	16790	8.22	20250210	26150	-30.52	20240403	12010	51.29	20241202	1.78	N	228760	500	121 억	0	N	N	351	N	N
23	20250226	111043	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18170	-210	5	-1.14	709183810	38640	32.01	18370	18540	18160	23850	12870	18380	18353.62	0.00	-3396	18980	18680	18270	17970	17560	18830	18120	122	5470	500	13230	10	1	24362333	4427	-49.78	3.36	12	0.16	-365.00	5402.00	26150	20240403	-30.52	12010	20241202	51.29	22650	-19.78	20250106	16790	8.22	20250210	26150	-30.52	20240403	12010	51.29	20241202	1.78	N	228760	500	121 억	0	N	N	351	N	N
24	20250226	101041	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18400	20	2	0.11	438639630	23844	19.75	18370	18540	18320	23850	12870	18380	18396.23	0.00	396	18980	18680	18270	17970	17560	18830	18120	122	5470	500	13230	10	1	24362333	4483	-50.41	3.41	12	0.10	-365.00	5402.00	26150	20240403	-29.64	12010	20241202	53.21	22650	-18.76	20250106	16790	9.59	20250210	26150	-29.64	20240403	12010	53.21	20241202	1.78	N	228760	500	121 억	0	N	N	351	N	N
25	20250226	091051	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18520	140	2	0.76	115798870	6268	5.19	18370	18540	18370	23850	12870	18380	18474.61	0.00	-282	18980	18680	18270	17970	17560	18830	18120	122	5470	500	13230	10	1	24362333	4512	-50.74	3.43	12	0.03	-365.00	5402.00	26150	20240403	-29.18	12010	20241202	54.20	22650	-18.23	20250106	16790	10.30	20250210	26150	-29.18	20240403	12010	54.20	20241202	1.78	N	228760	500	121 억	0	N	N	351	N	N
26	20250225	161036	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18380	150	2	0.82	2187568840	120022	46.60	18230	18570	17860	23650	12770	18230	18226.10	0.00	4620	19530	18880	18490	17840	17450	18685	17645	122	5420	500	13120	10	1	24362333	4478	-50.36	3.40	12	0.49	-365.00	5402.00	26150	20240403	-29.71	12010	20241202	53.04	22650	-18.85	20250106	16790	9.47	20250210	26150	-29.71	20240403	12010	53.04	20241202	1.78	N	228760	500	121 억	0	N	N	351	N	N
27	20250225	151036	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18270	40	2	0.22	2018457310	110808	43.02	18230	18570	17860	23650	12770	18230	18215.81	0.00	2418	19530	18880	18490	17840	17450	18685	17645	122	5420	500	13120	10	1	24362333	4451	-50.05	3.38	12	0.45	-365.00	5402.00	26150	20240403	-30.13	12010	20241202	52.12	22650	-19.34	20250106	16790	8.81	20250210	26150	-30.13	20240403	12010	52.12	20241202	1.78	N	228760	500	121 억	0	N	N	21	N	N
28	20250225	141034	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18380	150	2	0.82	1874387980	102935	39.97	18230	18570	17860	23650	12770	18230	18209.43	0.00	27	19530	18880	18490	17840	17450	18685	17645	122	5420	500	13120	10	1	24362333	4478	-50.36	3.40	12	0.42	-365.00	5402.00	26150	20240403	-29.71	12010	20241202	53.04	22650	-18.85	20250106	16790	9.47	20250210	26150	-29.71	20240403	12010	53.04	20241202	1.78	N	228760	500	121 억	0	N	N	21	N	N
29	20250225	131040	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18280	50	2	0.27	1436771580	79222	30.76	18230	18460	17860	23650	12770	18230	18136.02	0.00	-5762	19530	18880	18490	17840	17450	18685	17645	122	5420	500	13120	10	1	24362333	4453	-50.08	3.38	12	0.33	-365.00	5402.00	26150	20240403	-30.10	12010	20241202	52.21	22650	-19.29	20250106	16790	8.87	20250210	26150	-30.10	20240403	12010	52.21	20241202	1.78	N	228760	500	121 억	0	N	N	21	N	N
30	20250225	121037	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18090	-140	5	-0.77	1212375490	66924	25.98	18230	18460	17860	23650	12770	18230	18115.71	0.00	-7903	19530	18880	18490	17840	17450	18685	17645	122	5420	500	13120	10	1	24362333	4407	-49.56	3.35	12	0.27	-365.00	5402.00	26150	20240403	-30.82	12010	20241202	50.62	22650	-20.13	20250106	16790	7.74	20250210	26150	-30.82	20240403	12010	50.62	20241202	1.78	N	228760	500	121 억	0	N	N	21	N	N
31	20250225	111035	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18300	70	2	0.38	1129124170	62346	24.21	18230	18460	17860	23650	12770	18230	18110.61	0.00	-7137	19530	18880	18490	17840	17450	18685	17645	122	5420	500	13120	10	1	24362333	4458	-50.14	3.39	12	0.26	-365.00	5402.00	26150	20240403	-30.02	12010	20241202	52.37	22650	-19.21	20250106	16790	8.99	20250210	26150	-30.02	20240403	12010	52.37	20241202	1.78	N	228760	500	121 억	0	N	N	21	N	N
32	20250225	101033	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18120	-110	5	-0.60	644732670	35915	13.94	18230	18230	17860	23650	12770	18230	17951.63	0.00	3174	19530	18880	18490	17840	17450	18685	17645	122	5420	500	13120	10	1	24362333	4414	-49.64	3.35	12	0.15	-365.00	5402.00	26150	20240403	-30.71	12010	20241202	50.87	22650	-20.00	20250106	16790	7.92	20250210	26150	-30.71	20240403	12010	50.87	20241202	1.78	N	228760	500	121 억	0	N	N	21	N	N
33	20250225	091040	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17880	-350	5	-1.92	213903790	11884	4.61	18230	18230	17870	23650	12770	18230	17999.31	0.00	-457	19530	18880	18490	17840	17450	18685	17645	122	5420	500	13120	10	1	24362333	4356	-48.99	3.31	12	0.05	-365.00	5402.00	26150	20240403	-31.63	12010	20241202	48.88	22650	-21.06	20250106	16790	6.49	20250210	26150	-31.63	20240403	12010	48.88	20241202	1.78	N	228760	500	121 억	0	N	N	21	N	N
34	20250224	161028	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18230	-10	5	-0.05	4763701350	256860	174.84	18240	19140	18100	23700	12770	18240	18546.15	0.17	-59227	18986	18612	18126	17752	17266	18800	17940	122	5460	500	13130	10	1	24362333	4441	-49.95	3.37	12	1.05	-365.00	5402.00	26150	20240403	-30.29	12010	20241202	51.79	22650	-19.51	20250106	16790	8.58	20250210	26150	-30.29	20240403	12010	51.79	20241202	1.77	N	228760	500	121 억	41066	N	N	21	N	N
35	20250224	151027	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18160	-80	5	-0.44	4623754500	249175	169.61	18240	19140	18100	23700	12770	18240	18556.57	0.17	-59141	18986	18612	18126	17752	17266	18800	17940	122	5460	500	13130	10	1	24362333	4424	-49.75	3.36	12	1.02	-365.00	5402.00	26150	20240403	-30.55	12010	20241202	51.21	22650	-19.82	20250106	16790	8.16	20250210	26150	-30.55	20240403	12010	51.21	20241202	1.77	N	228760	500	121 억	41066	N	N	76	N	N
36	20250224	141025	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18300	60	2	0.33	4306398750	231751	157.75	18240	19140	18160	23700	12770	18240	18582.38	0.17	-50773	18986	18612	18126	17752	17266	18800	17940	122	5460	500	13130	10	1	24362333	4458	-50.14	3.39	12	0.95	-365.00	5402.00	26150	20240403	-30.02	12010	20241202	52.37	22650	-19.21	20250106	16790	8.99	20250210	26150	-30.02	20240403	12010	52.37	20241202	1.77	N	228760	500	121 억	41066	N	N	76	N	N
37	20250224	131028	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18260	20	2	0.11	4189618770	225364	153.40	18240	19140	18160	23700	12770	18240	18590.84	0.17	-49159	18986	18612	18126	17752	17266	18800	17940	122	5460	500	13130	10	1	24362333	4449	-50.03	3.38	12	0.93	-365.00	5402.00	26150	20240403	-30.17	12010	20241202	52.04	22650	-19.38	20250106	16790	8.76	20250210	26150	-30.17	20240403	12010	52.04	20241202	1.77	N	228760	500	121 억	41066	N	N	76	N	N
38	20250224	121024	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18300	60	2	0.33	3816776130	204917	139.48	18240	19140	18220	23700	12770	18240	18626.43	0.17	-41982	18986	18612	18126	17752	17266	18800	17940	122	5460	500	13130	10	1	24362333	4458	-50.14	3.39	12	0.84	-365.00	5402.00	26150	20240403	-30.02	12010	20241202	52.37	22650	-19.21	20250106	16790	8.99	20250210	26150	-30.02	20240403	12010	52.37	20241202	1.77	N	228760	500	121 억	41066	N	N	76	N	N
39	20250224	111022	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18350	110	2	0.60	3525220680	189025	128.67	18240	19140	18220	23700	12770	18240	18650.04	0.17	-39708	18986	18612	18126	17752	17266	18800	17940	122	5460	500	13130	10	1	24362333	4470	-50.27	3.40	12	0.78	-365.00	5402.00	26150	20240403	-29.83	12010	20241202	52.79	22650	-18.98	20250106	16790	9.29	20250210	26150	-29.83	20240403	12010	52.79	20241202	1.77	N	228760	500	121 억	41066	N	N	76	N	N
40	20250224	101022	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18280	40	2	0.22	3194198780	170972	116.38	18240	19140	18220	23700	12770	18240	18683.23	0.17	-29940	18986	18612	18126	17752	17266	18800	17940	122	5460	500	13130	10	1	24362333	4453	-50.08	3.38	12	0.70	-365.00	5402.00	26150	20240403	-30.10	12010	20241202	52.21	22650	-19.29	20250106	16790	8.87	20250210	26150	-30.10	20240403	12010	52.21	20241202	1.77	N	228760	500	121 억	41066	N	N	76	N	N
41	20250224	091029	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19000	760	2	4.17	1451485610	76663	52.18	18240	19140	18240	23700	12770	18240	18935.59	0.17	9780	18986	18612	18126	17752	17266	18800	17940	122	5460	500	13130	10	1	24362333	4629	-52.05	3.52	12	0.31	-365.00	5402.00	26150	20240403	-27.34	12010	20241202	58.20	22650	-16.11	20250106	16790	13.16	20250210	26150	-27.34	20240403	12010	58.20	20241202	1.77	N	228760	500	121 억	41066	N	N	76	N	N
42	20250221	161019	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18240	600	2	3.40	2659819890	146644	140.09	17640	18500	17640	22900	12350	17640	18137.74	0.14	7474	18353	17996	17773	17416	17193	17885	17305	122	5260	500	12700	10	1	24362333	4444	-49.97	3.38	12	0.60	-365.00	5402.00	26150	20240403	-30.25	12010	20241202	51.87	22650	-19.47	20250106	16790	8.64	20250210	26150	-30.25	20240403	12010	51.87	20241202	1.74	N	228760	500	121 억	34705	N	N	76	N	N
43	20250221	151023	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18190	550	2	3.12	2536687500	139885	133.63	17640	18500	17640	22900	12350	17640	18134.09	0.14	8611	18353	17996	17773	17416	17193	17885	17305	122	5260	500	12700	10	1	24362333	4432	-49.84	3.37	12	0.57	-365.00	5402.00	26150	20240403	-30.44	12010	20241202	51.46	22650	-19.69	20250106	16790	8.34	20250210	26150	-30.44	20240403	12010	51.46	20241202	1.74	N	228760	500	121 억	34705	N	N	170	N	N
44	20250221	141023	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18280	640	2	3.63	1930885830	106890	102.11	17640	18400	17640	22900	12350	17640	18064.23	0.14	6178	18353	17996	17773	17416	17193	17885	17305	122	5260	500	12700	10	1	24362333	4453	-50.08	3.38	12	0.44	-365.00	5402.00	26150	20240403	-30.10	12010	20241202	52.21	22650	-19.29	20250106	16790	8.87	20250210	26150	-30.10	20240403	12010	52.21	20241202	1.74	N	228760	500	121 억	34705	N	N	170	N	N
45	20250221	131022	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17980	340	2	1.93	1462440500	81011	77.39	17640	18400	17640	22900	12350	17640	18052.37	0.14	1513	18353	17996	17773	17416	17193	17885	17305	122	5260	500	12700	10	1	24362333	4380	-49.26	3.33	12	0.33	-365.00	5402.00	26150	20240403	-31.24	12010	20241202	49.71	22650	-20.62	20250106	16790	7.09	20250210	26150	-31.24	20240403	12010	49.71	20241202	1.74	N	228760	500	121 억	34705	N	N	170	N	N
46	20250221	121023	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18000	360	2	2.04	1321017500	73163	69.89	17640	18400	17640	22900	12350	17640	18055.81	0.14	1622	18353	17996	17773	17416	17193	17885	17305	122	5260	500	12700	10	1	24362333	4385	-49.32	3.33	12	0.30	-365.00	5402.00	26150	20240403	-31.17	12010	20241202	49.88	22650	-20.53	20250106	16790	7.21	20250210	26150	-31.17	20240403	12010	49.88	20241202	1.74	N	228760	500	121 억	34705	N	N	170	N	N
47	20250221	111019	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17980	340	2	1.93	1196598790	66242	63.28	17640	18400	17640	22900	12350	17640	18064.05	0.14	4794	18353	17996	17773	17416	17193	17885	17305	122	5260	500	12700	10	1	24362333	4380	-49.26	3.33	12	0.27	-365.00	5402.00	26150	20240403	-31.24	12010	20241202	49.71	22650	-20.62	20250106	16790	7.09	20250210	26150	-31.24	20240403	12010	49.71	20241202	1.74	N	228760	500	121 억	34705	N	N	170	N	N
48	20250221	101021	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17970	330	2	1.87	979882360	54215	51.79	17640	18400	17640	22900	12350	17640	18074.01	0.14	5373	18353	17996	17773	17416	17193	17885	17305	122	5260	500	12700	10	1	24362333	4378	-49.23	3.33	12	0.22	-365.00	5402.00	26150	20240403	-31.28	12010	20241202	49.63	22650	-20.66	20250106	16790	7.03	20250210	26150	-31.28	20240403	12010	49.63	20241202	1.74	N	228760	500	121 억	34705	N	N	170	N	N
49	20250221	091023	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17700	60	2	0.34	97597540	5504	5.26	17640	17830	17640	22900	12350	17640	17732.11	0.14	-1733	18353	17996	17773	17416	17193	17885	17305	122	5260	500	12700	10	1	24362333	4312	-48.49	3.28	12	0.02	-365.00	5402.00	26150	20240403	-32.31	12010	20241202	47.38	22650	-21.85	20250106	16790	5.42	20250210	26150	-32.31	20240403	12010	47.38	20241202	1.74	N	228760	500	121 억	34705	N	N	170	N	N
50	20250220	161016	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17640	-230	5	-1.29	1842274400	103936	76.53	17870	18130	17550	23200	12510	17870	17725.17	0.12	4535	18683	18276	17833	17426	16983	18480	17630	122	5330	500	12860	10	1	24362333	4298	-48.33	3.27	12	0.43	-365.00	5402.00	26150	20240403	-32.54	12010	20241202	46.88	22650	-22.12	20250106	16790	5.06	20250210	26150	-32.54	20240403	12010	46.88	20241202	1.77	N	228760	500	121 억	29305	N	N	170	N	N
51	20250220	151019	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17680	-190	5	-1.06	1757536880	99135	72.99	17870	18130	17550	23200	12510	17870	17728.72	0.12	4385	18683	18276	17833	17426	16983	18480	17630	122	5330	500	12860	10	1	24362333	4307	-48.44	3.27	12	0.41	-365.00	5402.00	26150	20240403	-32.39	12010	20241202	47.21	22650	-21.94	20250106	16790	5.30	20250210	26150	-32.39	20240403	12010	47.21	20241202	1.77	N	228760	500	121 억	29305	N	N	13	N	N
52	20250220	141019	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17800	-70	5	-0.39	1576626830	88894	65.45	17870	18130	17550	23200	12510	17870	17736.03	0.12	4908	18683	18276	17833	17426	16983	18480	17630	122	5330	500	12860	10	1	24362333	4336	-48.77	3.30	12	0.36	-365.00	5402.00	26150	20240403	-31.93	12010	20241202	48.21	22650	-21.41	20250106	16790	6.02	20250210	26150	-31.93	20240403	12010	48.21	20241202	1.77	N	228760	500	121 억	29305	N	N	13	N	N
53	20250220	131015	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17800	-70	5	-0.39	1475840140	83226	61.28	17870	18130	17550	23200	12510	17870	17732.92	0.12	3207	18683	18276	17833	17426	16983	18480	17630	122	5330	500	12860	10	1	24362333	4336	-48.77	3.30	12	0.34	-365.00	5402.00	26150	20240403	-31.93	12010	20241202	48.21	22650	-21.41	20250106	16790	6.02	20250210	26150	-31.93	20240403	12010	48.21	20241202	1.77	N	228760	500	121 억	29305	N	N	13	N	N
54	20250220	121017	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17730	-140	5	-0.78	1305168730	73635	54.22	17870	18130	17550	23200	12510	17870	17724.84	0.12	2408	18683	18276	17833	17426	16983	18480	17630	122	5330	500	12860	10	1	24362333	4319	-48.58	3.28	12	0.30	-365.00	5402.00	26150	20240403	-32.20	12010	20241202	47.63	22650	-21.72	20250106	16790	5.60	20250210	26150	-32.20	20240403	12010	47.63	20241202	1.77	N	228760	500	121 억	29305	N	N	13	N	N
55	20250220	111017	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17710	-160	5	-0.90	1065186420	60006	44.18	17870	18130	17560	23200	12510	17870	17751.33	0.12	-2119	18683	18276	17833	17426	16983	18480	17630	122	5330	500	12860	10	1	24362333	4315	-48.52	3.28	12	0.25	-365.00	5402.00	26150	20240403	-32.28	12010	20241202	47.46	22650	-21.81	20250106	16790	5.48	20250210	26150	-32.28	20240403	12010	47.46	20241202	1.77	N	228760	500	121 억	29305	N	N	13	N	N
56	20250220	101017	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17560	-310	5	-1.73	794280560	44744	32.94	17870	18130	17560	23200	12510	17870	17751.67	0.12	-7950	18683	18276	17833	17426	16983	18480	17630	122	5330	500	12860	10	1	24362333	4278	-48.11	3.25	12	0.18	-365.00	5402.00	26150	20240403	-32.85	12010	20241202	46.21	22650	-22.47	20250106	16790	4.59	20250210	26150	-32.85	20240403	12010	46.21	20241202	1.77	N	228760	500	121 억	29305	N	N	13	N	N
57	20250220	091020	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17860	-10	5	-0.06	95764190	5386	3.97	17870	17890	17720	23200	12510	17870	17780.21	0.12	-1360	18683	18276	17833	17426	16983	18480	17630	122	5330	500	12860	10	1	24362333	4351	-48.93	3.31	12	0.02	-365.00	5402.00	26150	20240403	-31.70	12010	20241202	48.71	22650	-21.15	20250106	16790	6.37	20250210	26150	-31.70	20240403	12010	48.71	20241202	1.77	N	228760	500	121 억	29305	N	N	13	N	N
58	20250219	161012	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17870	260	2	1.48	2422198910	134881	94.24	17620	18240	17390	22850	12330	17610	17958.06	0.09	7798	18216	17912	17476	17172	16736	18065	17325	122	5240	500	12670	10	1	24362333	4354	-48.96	3.31	12	0.55	-365.00	5402.00	26150	20240403	-31.66	12010	20241202	48.79	22650	-21.10	20250106	16790	6.43	20250210	26150	-31.66	20240403	12010	48.79	20241202	1.76	N	228760	500	121 억	21874	N	N	13	N	N
59	20250219	151016	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17890	280	2	1.59	2322034860	129279	90.33	17620	18240	17390	22850	12330	17610	17961.42	0.09	7006	18216	17912	17476	17172	16736	18065	17325	122	5240	500	12670	10	1	24362333	4358	-49.01	3.31	12	0.53	-365.00	5402.00	26150	20240403	-31.59	12010	20241202	48.96	22650	-21.02	20250106	16790	6.55	20250210	26150	-31.59	20240403	12010	48.96	20241202	1.76	N	228760	500	121 억	21874	N	N	223	N	N
60	20250219	141012	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17990	380	2	2.16	2098494210	116782	81.60	17620	18240	17390	22850	12330	17610	17969.33	0.09	4521	18216	17912	17476	17172	16736	18065	17325	122	5240	500	12670	10	1	24362333	4383	-49.29	3.33	12	0.48	-365.00	5402.00	26150	20240403	-31.20	12010	20241202	49.79	22650	-20.57	20250106	16790	7.15	20250210	26150	-31.20	20240403	12010	49.79	20241202	1.76	N	228760	500	121 억	21874	N	N	223	N	N
61	20250219	131013	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18070	460	2	2.61	1949032480	108483	75.80	17620	18240	17390	22850	12330	17610	17966.25	0.09	4946	18216	17912	17476	17172	16736	18065	17325	122	5240	500	12670	10	1	24362333	4402	-49.51	3.35	12	0.45	-365.00	5402.00	26150	20240403	-30.90	12010	20241202	50.46	22650	-20.22	20250106	16790	7.62	20250210	26150	-30.90	20240403	12010	50.46	20241202	1.76	N	228760	500	121 억	21874	N	N	223	N	N
62	20250219	121012	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18170	560	2	3.18	1733717300	96615	67.51	17620	18240	17390	22850	12330	17610	17944.60	0.09	6199	18216	17912	17476	17172	16736	18065	17325	122	5240	500	12670	10	1	24362333	4427	-49.78	3.36	12	0.40	-365.00	5402.00	26150	20240403	-30.52	12010	20241202	51.29	22650	-19.78	20250106	16790	8.22	20250210	26150	-30.52	20240403	12010	51.29	20241202	1.76	N	228760	500	121 억	21874	N	N	223	N	N
63	20250219	111013	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17930	320	2	1.82	1155139910	64598	45.14	17620	18160	17390	22850	12330	17610	17881.98	0.09	-6017	18216	17912	17476	17172	16736	18065	17325	122	5240	500	12670	10	1	24362333	4368	-49.12	3.32	12	0.27	-365.00	5402.00	26150	20240403	-31.43	12010	20241202	49.29	22650	-20.84	20250106	16790	6.79	20250210	26150	-31.43	20240403	12010	49.29	20241202	1.76	N	228760	500	121 억	21874	N	N	223	N	N
64	20250219	101014	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17950	340	2	1.93	988088780	55267	38.62	17620	18160	17390	22850	12330	17610	17878.46	0.09	-5348	18216	17912	17476	17172	16736	18065	17325	122	5240	500	12670	10	1	24362333	4373	-49.18	3.32	12	0.23	-365.00	5402.00	26150	20240403	-31.36	12010	20241202	49.46	22650	-20.75	20250106	16790	6.91	20250210	26150	-31.36	20240403	12010	49.46	20241202	1.76	N	228760	500	121 억	21874	N	N	223	N	N
65	20250219	091014	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17780	170	2	0.97	168611420	9599	6.71	17620	17780	17390	22850	12330	17610	17565.52	0.09	-2498	18216	17912	17476	17172	16736	18065	17325	122	5240	500	12670	10	1	24362333	4332	-48.71	3.29	12	0.04	-365.00	5402.00	26150	20240403	-32.01	12010	20241202	48.04	22650	-21.50	20250106	16790	5.90	20250210	26150	-32.01	20240403	12010	48.04	20241202	1.76	N	228760	500	121 억	21874	N	N	223	N	N
66	20250218	161010	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17610	230	2	1.32	2446607490	141412	135.46	17380	17780	17040	22550	12170	17380	17300.83	0.04	12211	18000	17690	17490	17180	16980	17590	17080	122	5170	500	12510	10	1	24362333	4290	-48.25	3.26	12	0.58	-365.00	5402.00	26150	20240403	-32.66	12010	20241202	46.63	22650	-22.25	20250106	16790	4.88	20250210	26150	-32.66	20240403	12010	46.63	20241202	1.77	N	228760	500	121 억	9654	N	N	223	N	N
67	20250218	151012	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17650	270	2	1.55	2369435380	137030	131.26	17380	17780	17040	22550	12170	17380	17291.36	0.04	11625	18000	17690	17490	17180	16980	17590	17080	122	5170	500	12510	10	1	24362333	4300	-48.36	3.27	12	0.56	-365.00	5402.00	26150	20240403	-32.50	12010	20241202	46.96	22650	-22.08	20250106	16790	5.12	20250210	26150	-32.50	20240403	12010	46.96	20241202	1.77	N	228760	500	121 억	9654	N	N	1178	N	N
68	20250218	141012	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17250	-130	5	-0.75	1732497610	100657	96.42	17380	17540	17040	22550	12170	17380	17211.89	0.04	4255	18000	17690	17490	17180	16980	17590	17080	122	5170	500	12510	10	1	24362333	4203	-47.26	3.19	12	0.41	-365.00	5402.00	26150	20240403	-34.03	12010	20241202	43.63	22650	-23.84	20250106	16790	2.74	20250210	26150	-34.03	20240403	12010	43.63	20241202	1.77	N	228760	500	121 억	9654	N	N	1178	N	N
69	20250218	131009	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17100	-280	5	-1.61	1523188210	88470	84.75	17380	17540	17040	22550	12170	17380	17217.00	0.04	2805	18000	17690	17490	17180	16980	17590	17080	122	5170	500	12510	10	1	24362333	4166	-46.85	3.17	12	0.36	-365.00	5402.00	26150	20240403	-34.61	12010	20241202	42.38	22650	-24.50	20250106	16790	1.85	20250210	26150	-34.61	20240403	12010	42.38	20241202	1.77	N	228760	500	121 억	9654	N	N	1178	N	N
70	20250218	121012	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17130	-250	5	-1.44	1163166790	67455	64.62	17380	17540	17090	22550	12170	17380	17243.60	0.04	1256	18000	17690	17490	17180	16980	17590	17080	122	5170	500	12510	10	1	24362333	4173	-46.93	3.17	12	0.28	-365.00	5402.00	26150	20240403	-34.49	12010	20241202	42.63	22650	-24.37	20250106	16790	2.03	20250210	26150	-34.49	20240403	12010	42.63	20241202	1.77	N	228760	500	121 억	9654	N	N	1178	N	N
71	20250218	111009	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17270	-110	5	-0.63	876417490	50752	48.62	17380	17540	17150	22550	12170	17380	17268.63	0.04	4366	18000	17690	17490	17180	16980	17590	17080	122	5170	500	12510	10	1	24362333	4207	-47.32	3.20	12	0.21	-365.00	5402.00	26150	20240403	-33.96	12010	20241202	43.80	22650	-23.75	20250106	16790	2.86	20250210	26150	-33.96	20240403	12010	43.80	20241202	1.77	N	228760	500	121 억	9654	N	N	1178	N	N
72	20250218	101009	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17200	-180	5	-1.04	622233230	35979	34.46	17380	17540	17190	22550	12170	17380	17294.34	0.04	-947	18000	17690	17490	17180	16980	17590	17080	122	5170	500	12510	10	1	24362333	4190	-47.12	3.18	12	0.15	-365.00	5402.00	26150	20240403	-34.23	12010	20241202	43.21	22650	-24.06	20250106	16790	2.44	20250210	26150	-34.23	20240403	12010	43.21	20241202	1.77	N	228760	500	121 억	9654	N	N	1178	N	N
73	20250218	091013	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17380	0	3	0.00	193394900	11159	10.69	17380	17540	17210	22550	12170	17380	17330.85	0.04	-1964	18000	17690	17490	17180	16980	17590	17080	122	5170	500	12510	10	1	24362333	4234	-47.62	3.22	12	0.05	-365.00	5402.00	26150	20240403	-33.54	12010	20241202	44.71	22650	-23.27	20250106	16790	3.51	20250210	26150	-33.54	20240403	12010	44.71	20241202	1.77	N	228760	500	121 억	9654	N	N	1178	N	N
74	20250217	161009	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17380	-420	5	-2.36	1814594540	104035	91.57	17800	17800	17290	23100	12460	17800	17442.12	0.06	-4460	18193	17996	17743	17546	17293	17870	17420	122	5300	500	12810	10	1	24362333	4234	-47.62	3.22	12	0.43	-365.00	5402.00	26150	20240403	-33.54	12010	20241202	44.71	22650	-23.27	20250106	16790	3.51	20250210	26150	-33.54	20240403	12010	44.71	20241202	1.76	N	228760	500	121 억	14120	N	N	1178	N	N
75	20250217	151008	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17390	-410	5	-2.30	1702136440	97567	85.88	17800	17800	17290	23100	12460	17800	17445.75	0.06	-3753	18193	17996	17743	17546	17293	17870	17420	122	5300	500	12810	10	1	24362333	4237	-47.64	3.22	12	0.40	-365.00	5402.00	26150	20240403	-33.50	12010	20241202	44.80	22650	-23.22	20250106	16790	3.57	20250210	26150	-33.50	20240403	12010	44.80	20241202	1.76	N	228760	500	121 억	14120	N	N	584	N	N
76	20250217	141005	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17400	-400	5	-2.25	1463549690	83860	73.81	17800	17800	17290	23100	12460	17800	17452.21	0.06	-3066	18193	17996	17743	17546	17293	17870	17420	122	5300	500	12810	10	1	24362333	4239	-47.67	3.22	12	0.34	-365.00	5402.00	26150	20240403	-33.46	12010	20241202	44.88	22650	-23.18	20250106	16790	3.63	20250210	26150	-33.46	20240403	12010	44.88	20241202	1.76	N	228760	500	121 억	14120	N	N	584	N	N
77	20250217	131010	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17470	-330	5	-1.85	1250706600	71645	63.06	17800	17800	17290	23100	12460	17800	17456.90	0.06	-2261	18193	17996	17743	17546	17293	17870	17420	122	5300	500	12810	10	1	24362333	4256	-47.86	3.23	12	0.29	-365.00	5402.00	26150	20240403	-33.19	12010	20241202	45.46	22650	-22.87	20250106	16790	4.05	20250210	26150	-33.19	20240403	12010	45.46	20241202	1.76	N	228760	500	121 억	14120	N	N	584	N	N
78	20250217	121010	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17420	-380	5	-2.13	1144632140	65582	57.72	17800	17800	17290	23100	12460	17800	17453.34	0.06	-2476	18193	17996	17743	17546	17293	17870	17420	122	5300	500	12810	10	1	24362333	4244	-47.73	3.22	12	0.27	-365.00	5402.00	26150	20240403	-33.38	12010	20241202	45.05	22650	-23.09	20250106	16790	3.75	20250210	26150	-33.38	20240403	12010	45.05	20241202	1.76	N	228760	500	121 억	14120	N	N	584	N	N
79	20250217	111008	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17530	-270	5	-1.52	988790230	56659	49.87	17800	17800	17290	23100	12460	17800	17451.48	0.06	-3103	18193	17996	17743	17546	17293	17870	17420	122	5300	500	12810	10	1	24362333	4271	-48.03	3.25	12	0.23	-365.00	5402.00	26150	20240403	-32.96	12010	20241202	45.96	22650	-22.60	20250106	16790	4.41	20250210	26150	-32.96	20240403	12010	45.96	20241202	1.76	N	228760	500	121 억	14120	N	N	584	N	N
80	20250217	101006	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17450	-350	5	-1.97	791999330	45393	39.95	17800	17800	17290	23100	12460	17800	17447.45	0.06	-4741	18193	17996	17743	17546	17293	17870	17420	122	5300	500	12810	10	1	24362333	4251	-47.81	3.23	12	0.19	-365.00	5402.00	26150	20240403	-33.27	12010	20241202	45.30	22650	-22.96	20250106	16790	3.93	20250210	26150	-33.27	20240403	12010	45.30	20241202	1.76	N	228760	500	121 억	14120	N	N	584	N	N
81	20250217	091008	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17580	-220	5	-1.24	176323350	9996	8.80	17800	17800	17530	23100	12460	17800	17639.07	0.06	-1114	18193	17996	17743	17546	17293	17870	17420	122	5300	500	12810	10	1	24362333	4283	-48.16	3.25	12	0.04	-365.00	5402.00	26150	20240403	-32.77	12010	20241202	46.38	22650	-22.38	20250106	16790	4.71	20250210	26150	-32.77	20240403	12010	46.38	20241202	1.76	N	228760	500	121 억	14120	N	N	584	N	N
82	20250214	161002	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17800	160	2	0.91	2005795380	113238	151.41	17940	17940	17490	22900	12350	17640	17713.07	0.04	3120	18193	17916	17673	17396	17153	18055	17535	122	5260	500	12700	10	1	24362333	4336	-48.77	3.30	12	0.46	-365.00	5402.00	26150	20240403	-31.93	12010	20241202	48.21	22650	-21.41	20250106	16790	6.02	20250210	26150	-31.93	20240403	12010	48.21	20241202	1.80	N	228760	500	121 억	10925	N	N	584	N	N
83	20250214	151001	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17650	10	2	0.06	1888688490	106613	142.55	17940	17940	17490	22900	12350	17640	17715.37	0.04	3926	18193	17916	17673	17396	17153	18055	17535	122	5260	500	12700	10	1	24362333	4300	-48.36	3.27	12	0.44	-365.00	5402.00	26150	20240403	-32.50	12010	20241202	46.96	22650	-22.08	20250106	16790	5.12	20250210	26150	-32.50	20240403	12010	46.96	20241202	1.80	N	228760	500	121 억	10925	N	N	27	N	N
84	20250214	141002	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17870	230	2	1.30	1510054160	85318	114.08	17940	17940	17490	22900	12350	17640	17699.13	0.04	9158	18193	17916	17673	17396	17153	18055	17535	122	5260	500	12700	10	1	24362333	4354	-48.96	3.31	12	0.35	-365.00	5402.00	26150	20240403	-31.66	12010	20241202	48.79	22650	-21.10	20250106	16790	6.43	20250210	26150	-31.66	20240403	12010	48.79	20241202	1.80	N	228760	500	121 억	10925	N	N	27	N	N
85	20250214	131005	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17780	140	2	0.79	1330478840	75254	100.62	17940	17940	17490	22900	12350	17640	17679.84	0.04	6292	18193	17916	17673	17396	17153	18055	17535	122	5260	500	12700	10	1	24362333	4332	-48.71	3.29	12	0.31	-365.00	5402.00	26150	20240403	-32.01	12010	20241202	48.04	22650	-21.50	20250106	16790	5.90	20250210	26150	-32.01	20240403	12010	48.04	20241202	1.80	N	228760	500	121 억	10925	N	N	27	N	N
86	20250214	121001	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17700	60	2	0.34	1043866000	59154	79.09	17940	17940	17490	22900	12350	17640	17646.58	0.04	2639	18193	17916	17673	17396	17153	18055	17535	122	5260	500	12700	10	1	24362333	4312	-48.49	3.28	12	0.24	-365.00	5402.00	26150	20240403	-32.31	12010	20241202	47.38	22650	-21.85	20250106	16790	5.42	20250210	26150	-32.31	20240403	12010	47.38	20241202	1.80	N	228760	500	121 억	10925	N	N	27	N	N
87	20250214	110958	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17710	70	2	0.40	871422160	49421	66.08	17940	17940	17490	22900	12350	17640	17632.63	0.04	2695	18193	17916	17673	17396	17153	18055	17535	122	5260	500	12700	10	1	24362333	4315	-48.52	3.28	12	0.20	-365.00	5402.00	26150	20240403	-32.28	12010	20241202	47.46	22650	-21.81	20250106	16790	5.48	20250210	26150	-32.28	20240403	12010	47.46	20241202	1.80	N	228760	500	121 억	10925	N	N	27	N	N
88	20250214	100959	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17540	-100	5	-0.57	616651390	35008	46.81	17940	17940	17490	22900	12350	17640	17614.58	0.04	-3866	18193	17916	17673	17396	17153	18055	17535	122	5260	500	12700	10	1	24362333	4273	-48.05	3.25	12	0.14	-365.00	5402.00	26150	20240403	-32.93	12010	20241202	46.04	22650	-22.56	20250106	16790	4.47	20250210	26150	-32.93	20240403	12010	46.04	20241202	1.80	N	228760	500	121 억	10925	N	N	27	N	N
89	20250214	091003	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17540	-100	5	-0.57	196299540	11137	14.89	17940	17940	17490	22900	12350	17640	17625.89	0.04	-2736	18193	17916	17673	17396	17153	18055	17535	122	5260	500	12700	10	1	24362333	4273	-48.05	3.25	12	0.05	-365.00	5402.00	26150	20240403	-32.93	12010	20241202	46.04	22650	-22.56	20250106	16790	4.47	20250210	26150	-32.93	20240403	12010	46.04	20241202	1.80	N	228760	500	121 억	10925	N	N	27	N	N
90	20250213	160954	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17640	-90	5	-0.51	1309291900	74355	44.42	17430	17950	17430	23000	12420	17730	17608.63	0.06	-3788	19290	18510	17970	17190	16650	18240	16920	122	5270	500	12760	10	1	24362333	4298	-48.33	3.27	12	0.31	-365.00	5402.00	26150	20240403	-32.54	12010	20241202	46.88	22650	-22.12	20250106	16790	5.06	20250210	26150	-32.54	20240403	12010	46.88	20241202	1.74	N	228760	500	121 억	14788	N	N	27	N	N
91	20250213	150954	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17570	-160	5	-0.90	1252311440	71116	42.48	17430	17950	17430	23000	12420	17730	17609.42	0.06	-2906	19290	18510	17970	17190	16650	18240	16920	122	5270	500	12760	10	1	24362333	4280	-48.14	3.25	12	0.29	-365.00	5402.00	26150	20240403	-32.81	12010	20241202	46.29	22650	-22.43	20250106	16790	4.65	20250210	26150	-32.81	20240403	12010	46.29	20241202	1.74	N	228760	500	121 억	14788	N	N	234	N	N
92	20250213	140951	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17650	-80	5	-0.45	1023382310	58081	34.70	17430	17950	17430	23000	12420	17730	17619.91	0.06	-2621	19290	18510	17970	17190	16650	18240	16920	122	5270	500	12760	10	1	24362333	4300	-48.36	3.27	12	0.24	-365.00	5402.00	26150	20240403	-32.50	12010	20241202	46.96	22650	-22.08	20250106	16790	5.12	20250210	26150	-32.50	20240403	12010	46.96	20241202	1.74	N	228760	500	121 억	14788	N	N	234	N	N
93	20250213	130953	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17570	-160	5	-0.90	863215510	49006	29.27	17430	17950	17430	23000	12420	17730	17614.48	0.06	-1518	19290	18510	17970	17190	16650	18240	16920	122	5270	500	12760	10	1	24362333	4280	-48.14	3.25	12	0.20	-365.00	5402.00	26150	20240403	-32.81	12010	20241202	46.29	22650	-22.43	20250106	16790	4.65	20250210	26150	-32.81	20240403	12010	46.29	20241202	1.74	N	228760	500	121 억	14788	N	N	234	N	N
94	20250213	120951	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17600	-130	5	-0.73	747193320	42406	25.33	17430	17950	17430	23000	12420	17730	17619.99	0.06	-135	19290	18510	17970	17190	16650	18240	16920	122	5270	500	12760	10	1	24362333	4288	-48.22	3.26	12	0.17	-365.00	5402.00	26150	20240403	-32.70	12010	20241202	46.54	22650	-22.30	20250106	16790	4.82	20250210	26150	-32.70	20240403	12010	46.54	20241202	1.74	N	228760	500	121 억	14788	N	N	234	N	N
95	20250213	110951	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17600	-130	5	-0.73	611613430	34727	20.74	17430	17950	17430	23000	12420	17730	17612.04	0.06	-1385	19290	18510	17970	17190	16650	18240	16920	122	5270	500	12760	10	1	24362333	4288	-48.22	3.26	12	0.14	-365.00	5402.00	26150	20240403	-32.70	12010	20241202	46.54	22650	-22.30	20250106	16790	4.82	20250210	26150	-32.70	20240403	12010	46.54	20241202	1.74	N	228760	500	121 억	14788	N	N	234	N	N
96	20250213	100952	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17600	-130	5	-0.73	417702290	23695	14.15	17430	17950	17430	23000	12420	17730	17628.28	0.06	-2297	19290	18510	17970	17190	16650	18240	16920	122	5270	500	12760	10	1	24362333	4288	-48.22	3.26	12	0.10	-365.00	5402.00	26150	20240403	-32.70	12010	20241202	46.54	22650	-22.30	20250106	16790	4.82	20250210	26150	-32.70	20240403	12010	46.54	20241202	1.74	N	228760	500	121 억	14788	N	N	234	N	N
97	20250213	090947	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17940	210	2	1.18	138685730	7882	4.71	17430	17950	17430	23000	12420	17730	17595.23	0.06	1336	19290	18510	17970	17190	16650	18240	16920	122	5270	500	12760	10	1	24362333	4371	-49.15	3.32	12	0.03	-365.00	5402.00	26150	20240403	-31.40	12010	20241202	49.38	22650	-20.79	20250106	16790	6.85	20250210	26150	-31.40	20240403	12010	49.38	20241202	1.74	N	228760	500	121 억	14788	N	N	234	N	N
98	20250212	160945	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17730	-470	5	-2.58	2907326280	163442	93.42	18200	18750	17430	23650	12740	18200	17788.17	0.12	-13323	19566	18882	18486	17802	17406	18685	17605	122	5450	500	13100	10	1	24362333	4319	-48.58	3.28	12	0.67	-365.00	5402.00	26150	20240403	-32.20	12010	20241202	47.63	22650	-21.72	20250106	16790	5.60	20250210	26150	-32.20	20240403	12010	47.63	20241202	1.76	N	228760	500	121 억	28060	N	N	234	N	N
99	20250212	150942	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17680	-520	5	-2.86	2833848830	159288	91.05	18200	18750	17430	23650	12740	18200	17790.72	0.12	-11948	19566	18882	18486	17802	17406	18685	17605	122	5450	500	13100	10	1	24362333	4307	-48.44	3.27	12	0.65	-365.00	5402.00	26150	20240403	-32.39	12010	20241202	47.21	22650	-21.94	20250106	16790	5.30	20250210	26150	-32.39	20240403	12010	47.21	20241202	1.76	N	228760	500	121 억	28060	N	N	402	N	N
100	20250212	140945	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17600	-600	5	-3.30	2506556080	140655	80.40	18200	18750	17430	23650	12740	18200	17820.60	0.12	-8999	19566	18882	18486	17802	17406	18685	17605	122	5450	500	13100	10	1	24362333	4288	-48.22	3.26	12	0.58	-365.00	5402.00	26150	20240403	-32.70	12010	20241202	46.54	22650	-22.30	20250106	16790	4.82	20250210	26150	-32.70	20240403	12010	46.54	20241202	1.76	N	228760	500	121 억	28060	N	N	402	N	N
101	20250212	130948	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17460	-740	5	-4.07	2306055280	129201	73.85	18200	18750	17430	23650	12740	18200	17848.59	0.12	-6474	19566	18882	18486	17802	17406	18685	17605	122	5450	500	13100	10	1	24362333	4254	-47.84	3.23	12	0.53	-365.00	5402.00	26150	20240403	-33.23	12010	20241202	45.38	22650	-22.91	20250106	16790	3.99	20250210	26150	-33.23	20240403	12010	45.38	20241202	1.76	N	228760	500	121 억	28060	N	N	402	N	N
102	20250212	120943	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17590	-610	5	-3.35	1916381080	106917	61.11	18200	18750	17530	23650	12740	18200	17924.01	0.12	-4249	19566	18882	18486	17802	17406	18685	17605	122	5450	500	13100	10	1	24362333	4285	-48.19	3.26	12	0.44	-365.00	5402.00	26150	20240403	-32.73	12010	20241202	46.46	22650	-22.34	20250106	16790	4.76	20250210	26150	-32.73	20240403	12010	46.46	20241202	1.76	N	228760	500	121 억	28060	N	N	402	N	N
103	20250212	110942	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17660	-540	5	-2.97	1715369940	95515	54.60	18200	18750	17600	23650	12740	18200	17959.17	0.12	-1734	19566	18882	18486	17802	17406	18685	17605	122	5450	500	13100	10	1	24362333	4302	-48.38	3.27	12	0.39	-365.00	5402.00	26150	20240403	-32.47	12010	20241202	47.04	22650	-22.03	20250106	16790	5.18	20250210	26150	-32.47	20240403	12010	47.04	20241202	1.76	N	228760	500	121 억	28060	N	N	402	N	N
104	20250212	100936	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17720	-480	5	-2.64	1244781000	68868	39.37	18200	18750	17710	23650	12740	18200	18074.88	0.12	3557	19566	18882	18486	17802	17406	18685	17605	122	5450	500	13100	10	1	24362333	4317	-48.55	3.28	12	0.28	-365.00	5402.00	26150	20240403	-32.24	12010	20241202	47.54	22650	-21.77	20250106	16790	5.54	20250210	26150	-32.24	20240403	12010	47.54	20241202	1.76	N	228760	500	121 억	28060	N	N	402	N	N
105	20250212	090915	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18410	210	2	1.15	348402290	18856	10.78	18200	18750	18170	23650	12740	18200	18477.00	0.12	1086	19566	18882	18486	17802	17406	18685	17605	122	5450	500	13100	10	1	24362333	4485	-50.44	3.41	12	0.08	-365.00	5402.00	26150	20240403	-29.60	12010	20241202	53.29	22650	-18.72	20250106	16790	9.65	20250210	26150	-29.60	20240403	12010	53.29	20241202	1.76	N	228760	500	121 억	28060	N	N	402	N	N
106	20250211	160947	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18200	-420	5	-2.26	3230597500	174390	64.32	18570	19170	18090	24200	13040	18620	18525.13	0.27	-36329	19840	19230	18010	17400	16180	19535	17705	122	5580	500	13400	10	1	24362333	4434	-49.86	3.37	12	0.72	-365.00	5402.00	26150	20240403	-30.40	12010	20241202	51.54	22650	-19.65	20250106	16790	8.40	20250210	26150	-30.40	20240403	12010	51.54	20241202	1.79	N	228760	500	121 억	65334	N	N	402	N	N
107	20250211	150946	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18120	-500	5	-2.69	3110709950	167785	61.88	18570	19170	18120	24200	13040	18620	18539.86	0.27	-35705	19840	19230	18010	17400	16180	19535	17705	122	5580	500	13400	10	1	24362333	4414	-49.64	3.35	12	0.69	-365.00	5402.00	26150	20240403	-30.71	12010	20241202	50.87	22650	-20.00	20250106	16790	7.92	20250210	26150	-30.71	20240403	12010	50.87	20241202	1.79	N	228760	500	121 억	65334	N	N	337	N	N
108	20250211	140946	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18320	-300	5	-1.61	2689269810	144653	53.35	18570	19170	18210	24200	13040	18620	18591.18	0.27	-32712	19840	19230	18010	17400	16180	19535	17705	122	5580	500	13400	10	1	24362333	4463	-50.19	3.39	12	0.59	-365.00	5402.00	26150	20240403	-29.94	12010	20241202	52.54	22650	-19.12	20250106	16790	9.11	20250210	26150	-29.94	20240403	12010	52.54	20241202	1.79	N	228760	500	121 억	65334	N	N	337	N	N
109	20250211	130946	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18460	-160	5	-0.86	2169207080	116369	42.92	18570	19170	18210	24200	13040	18620	18640.76	0.27	-18158	19840	19230	18010	17400	16180	19535	17705	122	5580	500	13400	10	1	24362333	4497	-50.58	3.42	12	0.48	-365.00	5402.00	26150	20240403	-29.41	12010	20241202	53.71	22650	-18.50	20250106	16790	9.95	20250210	26150	-29.41	20240403	12010	53.71	20241202	1.79	N	228760	500	121 억	65334	N	N	337	N	N
110	20250211	120945	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18510	-110	5	-0.59	1949735990	104475	38.53	18570	19170	18210	24200	13040	18620	18662.23	0.27	-18208	19840	19230	18010	17400	16180	19535	17705	122	5580	500	13400	10	1	24362333	4509	-50.71	3.43	12	0.43	-365.00	5402.00	26150	20240403	-29.22	12010	20241202	54.12	22650	-18.28	20250106	16790	10.24	20250210	26150	-29.22	20240403	12010	54.12	20241202	1.79	N	228760	500	121 억	65334	N	N	337	N	N
111	20250211	110946	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18460	-160	5	-0.86	1805923150	96707	35.67	18570	19170	18210	24200	13040	18620	18674.17	0.27	-17127	19840	19230	18010	17400	16180	19535	17705	122	5580	500	13400	10	1	24362333	4497	-50.58	3.42	12	0.40	-365.00	5402.00	26150	20240403	-29.41	12010	20241202	53.71	22650	-18.50	20250106	16790	9.95	20250210	26150	-29.41	20240403	12010	53.71	20241202	1.79	N	228760	500	121 억	65334	N	N	337	N	N
112	20250211	100947	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18580	-40	5	-0.21	1474752370	78808	29.07	18570	19170	18210	24200	13040	18620	18713.23	0.27	-15495	19840	19230	18010	17400	16180	19535	17705	122	5580	500	13400	10	1	24362333	4527	-50.90	3.44	12	0.32	-365.00	5402.00	26150	20240403	-28.95	12010	20241202	54.70	22650	-17.97	20250106	16790	10.66	20250210	26150	-28.95	20240403	12010	54.70	20241202	1.79	N	228760	500	121 억	65334	N	N	337	N	N
113	20250211	090950	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18600	-20	5	-0.11	352187650	19019	7.01	18570	18710	18210	24200	13040	18620	18517.67	0.27	-7464	19840	19230	18010	17400	16180	19535	17705	122	5580	500	13400	10	1	24362333	4531	-50.96	3.44	12	0.08	-365.00	5402.00	26150	20240403	-28.87	12010	20241202	54.87	22650	-17.88	20250106	16790	10.78	20250210	26150	-28.87	20240403	12010	54.87	20241202	1.79	N	228760	500	121 억	65334	N	N	337	N	N
114	20250210	160941	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18620	1590	2	9.34	4733520360	267227	150.39	16800	18620	16790	22100	11930	17030	17708.64	0.21	13269	17783	17406	17173	16796	16563	17290	16680	122	5070	500	12260	10	1	24362333	4536	-51.01	3.45	12	1.10	-365.00	5402.00	26150	20240403	-28.80	12010	20241202	55.04	22650	-17.79	20250106	16790	10.90	20250210	26150	-28.80	20240403	12010	55.04	20241202	1.76	N	228760	500	121 억	51577	N	N	337	N	N
115	20250210	150940	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18340	1310	2	7.69	4183817670	237550	133.69	16800	18390	16790	22100	11930	17030	17612.37	0.21	16012	17783	17406	17173	16796	16563	17290	16680	122	5070	500	12260	10	1	24362333	4468	-50.25	3.40	12	0.98	-365.00	5402.00	26150	20240403	-29.87	12010	20241202	52.71	22650	-19.03	20250106	16790	9.23	20250210	26150	-29.87	20240403	12010	52.71	20241202	1.76	N	228760	500	121 억	51577	N	N	1581	N	N
116	20250210	140938	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18050	1020	2	5.99	3135347780	179919	101.26	16800	18200	16790	22100	11930	17030	17426.45	0.21	16326	17783	17406	17173	16796	16563	17290	16680	122	5070	500	12260	10	1	24362333	4397	-49.45	3.34	12	0.74	-365.00	5402.00	26150	20240403	-30.98	12010	20241202	50.29	22650	-20.31	20250106	16790	7.50	20250210	26150	-30.98	20240403	12010	50.29	20241202	1.76	N	228760	500	121 억	51577	N	N	1581	N	N
117	20250210	130942	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17500	470	2	2.76	2185693870	126691	71.30	16800	17610	16790	22100	11930	17030	17252.17	0.21	13783	17783	17406	17173	16796	16563	17290	16680	122	5070	500	12260	10	1	24362333	4263	-47.95	3.24	12	0.52	-365.00	5402.00	26150	20240403	-33.08	12010	20241202	45.71	22650	-22.74	20250106	16790	4.23	20250210	26150	-33.08	20240403	12010	45.71	20241202	1.76	N	228760	500	121 억	51577	N	N	1581	N	N
118	20250210	120937	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17330	300	2	1.76	1892537330	109853	61.82	16800	17610	16790	22100	11930	17030	17227.91	0.21	10560	17783	17406	17173	16796	16563	17290	16680	122	5070	500	12260	10	1	24362333	4222	-47.48	3.21	12	0.45	-365.00	5402.00	26150	20240403	-33.73	12010	20241202	44.30	22650	-23.49	20250106	16790	3.22	20250210	26150	-33.73	20240403	12010	44.30	20241202	1.76	N	228760	500	121 억	51577	N	N	1581	N	N
119	20250210	110933	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17490	460	2	2.70	1601116500	93088	52.39	16800	17610	16790	22100	11930	17030	17200.03	0.21	13447	17783	17406	17173	16796	16563	17290	16680	122	5070	500	12260	10	1	24362333	4261	-47.92	3.24	12	0.38	-365.00	5402.00	26150	20240403	-33.12	12010	20241202	45.63	22650	-22.78	20250106	16790	4.17	20250210	26150	-33.12	20240403	12010	45.63	20241202	1.76	N	228760	500	121 억	51577	N	N	1581	N	N
120	20250210	100933	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17220	190	2	1.12	841101220	49423	27.82	16800	17260	16790	22100	11930	17030	17018.42	0.21	12143	17783	17406	17173	16796	16563	17290	16680	122	5070	500	12260	10	1	24362333	4195	-47.18	3.19	12	0.20	-365.00	5402.00	26150	20240403	-34.15	12010	20241202	43.38	22650	-23.97	20250106	16790	2.56	20250210	26150	-34.15	20240403	12010	43.38	20241202	1.76	N	228760	500	121 억	51577	N	N	1581	N	N
121	20250210	090931	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16850	-180	5	-1.06	232768770	13794	7.76	16800	17200	16790	22100	11930	17030	16874.62	0.21	341	17783	17406	17173	16796	16563	17290	16680	122	5070	500	12260	10	1	24362333	4105	-46.16	3.12	12	0.06	-365.00	5402.00	26150	20240403	-35.56	12010	20241202	40.30	22650	-25.61	20250106	16790	0.36	20250210	26150	-35.56	20240403	12010	40.30	20241202	1.76	N	228760	500	121 억	51577	N	N	1581	N	N
122	20250207	160923	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17030	-520	5	-2.96	2945714530	172036	123.35	17540	17550	16940	22800	12290	17550	17122.73	0.16	13337	18076	17812	17656	17392	17236	17735	17315	122	5250	500	12630	10	1	24362333	4149	-46.66	3.15	12	0.71	-365.00	5402.00	26150	20240403	-34.88	12010	20241202	41.80	22650	-24.81	20250106	16940	0.53	20250207	26150	-34.88	20240403	12010	41.80	20241202	1.76	N	228760	500	121 억	38240	N	N	1581	N	N
123	20250207	150925	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17050	-500	5	-2.85	2765377880	161455	115.76	17540	17550	16940	22800	12290	17550	17127.86	0.16	13523	18076	17812	17656	17392	17236	17735	17315	122	5250	500	12630	10	1	24362333	4154	-46.71	3.16	12	0.66	-365.00	5402.00	26150	20240403	-34.80	12010	20241202	41.97	22650	-24.72	20250106	16940	0.65	20250207	26150	-34.80	20240403	12010	41.97	20241202	1.76	N	228760	500	121 억	38240	N	N	1614	N	N
124	20250207	140925	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17150	-400	5	-2.28	2491864680	145464	104.29	17540	17550	16940	22800	12290	17550	17130.46	0.16	16453	18076	17812	17656	17392	17236	17735	17315	122	5250	500	12630	10	1	24362333	4178	-46.99	3.17	12	0.60	-365.00	5402.00	26150	20240403	-34.42	12010	20241202	42.80	22650	-24.28	20250106	16940	1.24	20250207	26150	-34.42	20240403	12010	42.80	20241202	1.76	N	228760	500	121 억	38240	N	N	1614	N	N
125	20250207	130922	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17160	-390	5	-2.22	2295460240	134002	96.08	17540	17550	16940	22800	12290	17550	17130.04	0.16	15587	18076	17812	17656	17392	17236	17735	17315	122	5250	500	12630	10	1	24362333	4181	-47.01	3.18	12	0.55	-365.00	5402.00	26150	20240403	-34.38	12010	20241202	42.88	22650	-24.24	20250106	16940	1.30	20250207	26150	-34.38	20240403	12010	42.88	20241202	1.76	N	228760	500	121 억	38240	N	N	1614	N	N
126	20250207	120921	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17150	-400	5	-2.28	2176668480	127070	91.11	17540	17550	16940	22800	12290	17550	17129.68	0.16	13233	18076	17812	17656	17392	17236	17735	17315	122	5250	500	12630	10	1	24362333	4178	-46.99	3.17	12	0.52	-365.00	5402.00	26150	20240403	-34.42	12010	20241202	42.80	22650	-24.28	20250106	16940	1.24	20250207	26150	-34.42	20240403	12010	42.80	20241202	1.76	N	228760	500	121 억	38240	N	N	1614	N	N
127	20250207	110919	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17020	-530	5	-3.02	1794612830	104700	75.07	17540	17550	16940	22800	12290	17550	17140.52	0.16	2076	18076	17812	17656	17392	17236	17735	17315	122	5250	500	12630	10	1	24362333	4146	-46.63	3.15	12	0.43	-365.00	5402.00	26150	20240403	-34.91	12010	20241202	41.72	22650	-24.86	20250106	16940	0.47	20250207	26150	-34.91	20240403	12010	41.72	20241202	1.76	N	228760	500	121 억	38240	N	N	1614	N	N
128	20250207	100923	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17090	-460	5	-2.62	1004890890	58281	41.79	17540	17550	17050	22800	12290	17550	17242.17	0.16	-88	18076	17812	17656	17392	17236	17735	17315	122	5250	500	12630	10	1	24362333	4164	-46.82	3.16	12	0.24	-365.00	5402.00	26150	20240403	-34.65	12010	20241202	42.30	22650	-24.55	20250106	17050	0.23	20250207	26150	-34.65	20240403	12010	42.30	20241202	1.76	N	228760	500	121 억	38240	N	N	1614	N	N
129	20250207	090928	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17390	-160	5	-0.91	183450110	10500	7.53	17540	17550	17390	22800	12290	17550	17471.44	0.16	-2684	18076	17812	17656	17392	17236	17735	17315	122	5250	500	12630	10	1	24362333	4237	-47.64	3.22	12	0.04	-365.00	5402.00	26150	20240403	-33.50	12010	20241202	44.80	22650	-23.22	20250106	17270	0.69	20250203	26150	-33.50	20240403	12010	44.80	20241202	1.76	N	228760	500	121 억	38240	N	N	1614	N	N
130	20250206	160900	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17550	-80	5	-0.45	2428913020	137439	133.21	17640	17920	17500	22900	12350	17630	17672.69	0.22	-15017	18070	17850	17580	17360	17090	17960	17470	122	5270	500	12690	10	1	24362333	4276	-48.08	3.25	12	0.56	-365.00	5402.00	26150	20240403	-32.89	12010	20241202	46.13	22650	-22.52	20250106	17270	1.62	20250203	26150	-32.89	20240403	12010	46.13	20241202	1.77	N	228760	500	121 억	52864	N	N	1614	N	N
131	20250206	150903	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17630	0	3	0.00	2197978360	124295	120.47	17640	17920	17580	22900	12350	17630	17683.56	0.22	-12515	18070	17850	17580	17360	17090	17960	17470	122	5270	500	12690	10	1	24362333	4295	-48.30	3.26	12	0.51	-365.00	5402.00	26150	20240403	-32.58	12010	20241202	46.79	22650	-22.16	20250106	17270	2.08	20250203	26150	-32.58	20240403	12010	46.79	20241202	1.77	N	228760	500	121 억	52864	N	N	1158	N	N
132	20250206	140904	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17670	40	2	0.23	1997751580	112937	109.46	17640	17920	17580	22900	12350	17630	17689.08	0.22	-11553	18070	17850	17580	17360	17090	17960	17470	122	5270	500	12690	10	1	24362333	4305	-48.41	3.27	12	0.46	-365.00	5402.00	26150	20240403	-32.43	12010	20241202	47.13	22650	-21.99	20250106	17270	2.32	20250203	26150	-32.43	20240403	12010	47.13	20241202	1.77	N	228760	500	121 억	52864	N	N	1158	N	N
133	20250206	130901	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17620	-10	5	-0.06	1676796000	94713	91.80	17640	17920	17580	22900	12350	17630	17703.97	0.22	-9671	18070	17850	17580	17360	17090	17960	17470	122	5270	500	12690	10	1	24362333	4293	-48.27	3.26	12	0.39	-365.00	5402.00	26150	20240403	-32.62	12010	20241202	46.71	22650	-22.21	20250106	17270	2.03	20250203	26150	-32.62	20240403	12010	46.71	20241202	1.77	N	228760	500	121 억	52864	N	N	1158	N	N
134	20250206	120858	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17680	50	2	0.28	1423933300	80374	77.90	17640	17920	17580	22900	12350	17630	17716.34	0.22	-3022	18070	17850	17580	17360	17090	17960	17470	122	5270	500	12690	10	1	24362333	4307	-48.44	3.27	12	0.33	-365.00	5402.00	26150	20240403	-32.39	12010	20241202	47.21	22650	-21.94	20250106	17270	2.37	20250203	26150	-32.39	20240403	12010	47.21	20241202	1.77	N	228760	500	121 억	52864	N	N	1158	N	N
135	20250206	110853	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17630	0	3	0.00	1144407620	64552	62.56	17640	17920	17580	22900	12350	17630	17728.46	0.22	-6147	18070	17850	17580	17360	17090	17960	17470	122	5270	500	12690	10	1	24362333	4295	-48.30	3.26	12	0.26	-365.00	5402.00	26150	20240403	-32.58	12010	20241202	46.79	22650	-22.16	20250106	17270	2.08	20250203	26150	-32.58	20240403	12010	46.79	20241202	1.77	N	228760	500	121 억	52864	N	N	1158	N	N
136	20250206	100854	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17830	200	2	1.13	833055120	46950	45.50	17640	17920	17580	22900	12350	17630	17743.45	0.22	-2635	18070	17850	17580	17360	17090	17960	17470	122	5270	500	12690	10	1	24362333	4344	-48.85	3.30	12	0.19	-365.00	5402.00	26150	20240403	-31.82	12010	20241202	48.46	22650	-21.28	20250106	17270	3.24	20250203	26150	-31.82	20240403	12010	48.46	20241202	1.77	N	228760	500	121 억	52864	N	N	1158	N	N
137	20250206	090905	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17880	250	2	1.42	153867050	8650	8.38	17640	17920	17640	22900	12350	17630	17788.10	0.22	5408	18070	17850	17580	17360	17090	17960	17470	122	5270	500	12690	10	1	24362333	4356	-48.99	3.31	12	0.04	-365.00	5402.00	26150	20240403	-31.63	12010	20241202	48.88	22650	-21.06	20250106	17270	3.53	20250203	26150	-31.63	20240403	12010	48.88	20241202	1.77	N	228760	500	121 억	52864	N	N	1158	N	N
138	20250205	160851	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17630	130	2	0.74	1800579530	102294	67.27	17480	17800	17310	22750	12250	17500	17601.98	0.20	5010	18526	18012	17686	17172	16846	17850	17010	122	5250	500	12600	10	1	24362333	4295	-48.30	3.26	12	0.42	-365.00	5402.00	26150	20240403	-32.58	12010	20241202	46.79	22650	-22.16	20250106	17270	2.08	20250203	26150	-32.58	20240403	12010	46.79	20241202	1.87	N	228760	500	121 억	47702	N	N	1158	N	N
139	20250205	150853	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17600	100	2	0.57	1692392790	96147	63.23	17480	17800	17310	22750	12250	17500	17602.30	0.20	4800	18526	18012	17686	17172	16846	17850	17010	122	5250	500	12600	10	1	24362333	4288	-48.22	3.26	12	0.39	-365.00	5402.00	26150	20240403	-32.70	12010	20241202	46.54	22650	-22.30	20250106	17270	1.91	20250203	26150	-32.70	20240403	12010	46.54	20241202	1.87	N	228760	500	121 억	47702	N	N	571	N	N
140	20250205	140853	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17690	190	2	1.09	1472228020	83689	55.03	17480	17800	17310	22750	12250	17500	17591.82	0.20	8595	18526	18012	17686	17172	16846	17850	17010	122	5250	500	12600	10	1	24362333	4310	-48.47	3.27	12	0.34	-365.00	5402.00	26150	20240403	-32.35	12010	20241202	47.29	22650	-21.90	20250106	17270	2.43	20250203	26150	-32.35	20240403	12010	47.29	20241202	1.87	N	228760	500	121 억	47702	N	N	571	N	N
141	20250205	130851	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17630	130	2	0.74	1304652640	74211	48.80	17480	17800	17310	22750	12250	17500	17580.47	0.20	9602	18526	18012	17686	17172	16846	17850	17010	122	5250	500	12600	10	1	24362333	4295	-48.30	3.26	12	0.30	-365.00	5402.00	26150	20240403	-32.58	12010	20241202	46.79	22650	-22.16	20250106	17270	2.08	20250203	26150	-32.58	20240403	12010	46.79	20241202	1.87	N	228760	500	121 억	47702	N	N	571	N	N
142	20250205	120855	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17670	170	2	0.97	1076272350	61264	40.29	17480	17800	17310	22750	12250	17500	17567.94	0.20	4397	18526	18012	17686	17172	16846	17850	17010	122	5250	500	12600	10	1	24362333	4305	-48.41	3.27	12	0.25	-365.00	5402.00	26150	20240403	-32.43	12010	20241202	47.13	22650	-21.99	20250106	17270	2.32	20250203	26150	-32.43	20240403	12010	47.13	20241202	1.87	N	228760	500	121 억	47702	N	N	571	N	N
143	20250205	110851	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17700	200	2	1.14	943475850	53733	35.33	17480	17800	17310	22750	12250	17500	17558.75	0.20	398	18526	18012	17686	17172	16846	17850	17010	122	5250	500	12600	10	1	24362333	4312	-48.49	3.28	12	0.22	-365.00	5402.00	26150	20240403	-32.31	12010	20241202	47.38	22650	-21.85	20250106	17270	2.49	20250203	26150	-32.31	20240403	12010	47.38	20241202	1.87	N	228760	500	121 억	47702	N	N	571	N	N
144	20250205	100902	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17540	40	2	0.23	571596160	32683	21.49	17480	17620	17310	22750	12250	17500	17489.05	0.20	2269	18526	18012	17686	17172	16846	17850	17010	122	5250	500	12600	10	1	24362333	4273	-48.05	3.25	12	0.13	-365.00	5402.00	26150	20240403	-32.93	12010	20241202	46.04	22650	-22.56	20250106	17270	1.56	20250203	26150	-32.93	20240403	12010	46.04	20241202	1.87	N	228760	500	121 억	47702	N	N	571	N	N
145	20250205	090906	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17360	-140	5	-0.80	229484510	13158	8.65	17480	17620	17310	22750	12250	17500	17440.01	0.20	1091	18526	18012	17686	17172	16846	17850	17010	122	5250	500	12600	10	1	24362333	4229	-47.56	3.21	12	0.05	-365.00	5402.00	26150	20240403	-33.61	12010	20241202	44.55	22650	-23.36	20250106	17270	0.52	20250203	26150	-33.61	20240403	12010	44.55	20241202	1.87	N	228760	500	121 억	47702	N	N	571	N	N
146	20250204	160832	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17500	-100	5	-0.57	2683261980	151459	61.31	17710	18200	17360	22850	12320	17600	17716.82	0.14	13076	18353	17976	17623	17246	16893	17800	17070	122	5250	500	12670	10	1	24362333	4263	-47.95	3.24	12	0.62	-365.00	5402.00	26150	20240403	-33.08	12010	20241202	45.71	22650	-22.74	20250106	17270	1.33	20250203	26150	-33.08	20240403	12010	45.71	20241202	1.93	N	228760	500	121 억	34549	N	N	571	N	N
147	20250204	150844	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17400	-200	5	-1.14	2522945160	142276	57.59	17710	18200	17360	22850	12320	17600	17732.75	0.14	13298	18353	17976	17623	17246	16893	17800	17070	122	5250	500	12670	10	1	24362333	4239	-47.67	3.22	12	0.58	-365.00	5402.00	26150	20240403	-33.46	12010	20241202	44.88	22650	-23.18	20250106	17270	0.75	20250203	26150	-33.46	20240403	12010	44.88	20241202	1.93	N	228760	500	121 억	34549	N	N	42	N	N
148	20250204	140843	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17540	-60	5	-0.34	2052144620	115301	46.68	17710	18200	17540	22850	12320	17600	17798.15	0.14	8349	18353	17976	17623	17246	16893	17800	17070	122	5250	500	12670	10	1	24362333	4273	-48.05	3.25	12	0.47	-365.00	5402.00	26150	20240403	-32.93	12010	20241202	46.04	22650	-22.56	20250106	17270	1.56	20250203	26150	-32.93	20240403	12010	46.04	20241202	1.93	N	228760	500	121 억	34549	N	N	42	N	N
149	20250204	130846	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17750	150	2	0.85	1578606350	88443	35.80	17710	18200	17670	22850	12320	17600	17848.86	0.14	14983	18353	17976	17623	17246	16893	17800	17070	122	5250	500	12670	10	1	24362333	4324	-48.63	3.29	12	0.36	-365.00	5402.00	26150	20240403	-32.12	12010	20241202	47.79	22650	-21.63	20250106	17270	2.78	20250203	26150	-32.12	20240403	12010	47.79	20241202	1.93	N	228760	500	121 억	34549	N	N	42	N	N
150	20250204	120854	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17780	180	2	1.02	1374741480	76973	31.16	17710	18200	17670	22850	12320	17600	17860.05	0.14	14449	18353	17976	17623	17246	16893	17800	17070	122	5250	500	12670	10	1	24362333	4332	-48.71	3.29	12	0.32	-365.00	5402.00	26150	20240403	-32.01	12010	20241202	48.04	22650	-21.50	20250106	17270	2.95	20250203	26150	-32.01	20240403	12010	48.04	20241202	1.93	N	228760	500	121 억	34549	N	N	42	N	N
151	20250204	110835	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17760	160	2	0.91	1079123430	60328	24.42	17710	18200	17670	22850	12320	17600	17887.60	0.14	6874	18353	17976	17623	17246	16893	17800	17070	122	5250	500	12670	10	1	24362333	4327	-48.66	3.29	12	0.25	-365.00	5402.00	26150	20240403	-32.08	12010	20241202	47.88	22650	-21.59	20250106	17270	2.84	20250203	26150	-32.08	20240403	12010	47.88	20241202	1.93	N	228760	500	121 억	34549	N	N	42	N	N
152	20250204	100841	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17960	360	2	2.05	607806510	33813	13.69	17710	18200	17710	22850	12320	17600	17975.53	0.14	7603	18353	17976	17623	17246	16893	17800	17070	122	5250	500	12670	10	1	24362333	4375	-49.21	3.32	12	0.14	-365.00	5402.00	26150	20240403	-31.32	12010	20241202	49.54	22650	-20.71	20250106	17270	4.00	20250203	26150	-31.32	20240403	12010	49.54	20241202	1.93	N	228760	500	121 억	34549	N	N	42	N	N
153	20250204	090842	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17960	360	2	2.05	154927240	8647	3.50	17710	18200	17710	22850	12320	17600	17916.88	0.14	2487	18353	17976	17623	17246	16893	17800	17070	122	5250	500	12670	10	1	24362333	4375	-49.21	3.32	12	0.04	-365.00	5402.00	26150	20240403	-31.32	12010	20241202	49.54	22650	-20.71	20250106	17270	4.00	20250203	26150	-31.32	20240403	12010	49.54	20241202	1.93	N	228760	500	121 억	34549	N	N	42	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History