KissMeData/235980/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161102	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3390	15	2	0.44	1437425370	419007	78.12	3335	3540	3325	4385	2365	3375	3430.60	4.46	6805	3761	3567	3471	3277	3181	3520	3230	171	1010	500	2360	5	1	34275121	1162	-2.20	1.61	12	1.22	-1542.00	2106.00	17240	20240325	-80.34	3190	20250219	6.27	4975	-31.86	20250109	3190	6.27	20250219	17240	-80.34	20240325	3190	6.27	20250219	0.89	N	235980	500	171 억	1527995	N	N	0	N	N
3	20250228	151108	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3330	-45	5	-1.33	1314882460	383233	71.45	3335	3540	3325	4385	2365	3375	3431.03	4.46	10871	3761	3567	3471	3277	3181	3520	3230	171	1010	500	2360	5	1	34275121	1141	-2.16	1.58	12	1.12	-1542.00	2106.00	17240	20240325	-80.68	3190	20250219	4.39	4975	-33.07	20250109	3190	4.39	20250219	17240	-80.68	20240325	3190	4.39	20250219	0.89	N	235980	500	171 억	1527995	N	N	0	N	N
4	20250228	141108	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3380	5	2	0.15	1151956830	334464	62.35	3335	3540	3325	4385	2365	3375	3444.19	4.46	15374	3761	3567	3471	3277	3181	3520	3230	171	1010	500	2360	5	1	34275121	1158	-2.19	1.60	12	0.98	-1542.00	2106.00	17240	20240325	-80.39	3190	20250219	5.96	4975	-32.06	20250109	3190	5.96	20250219	17240	-80.39	20240325	3190	5.96	20250219	0.89	N	235980	500	171 억	1527995	N	N	0	N	N
5	20250228	131101	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3345	-30	5	-0.89	1069940445	310082	57.81	3335	3540	3325	4385	2365	3375	3450.51	4.46	8867	3761	3567	3471	3277	3181	3520	3230	171	1010	500	2360	5	1	34275121	1147	-2.17	1.59	12	0.90	-1542.00	2106.00	17240	20240325	-80.60	3190	20250219	4.86	4975	-32.76	20250109	3190	4.86	20250219	17240	-80.60	20240325	3190	4.86	20250219	0.89	N	235980	500	171 억	1527995	N	N	0	N	N
6	20250228	121057	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3395	20	2	0.59	970843500	280736	52.34	3335	3540	3325	4385	2365	3375	3458.21	4.46	6424	3761	3567	3471	3277	3181	3520	3230	171	1010	500	2360	5	1	34275121	1164	-2.20	1.61	12	0.82	-1542.00	2106.00	17240	20240325	-80.31	3190	20250219	6.43	4975	-31.76	20250109	3190	6.43	20250219	17240	-80.31	20240325	3190	6.43	20250219	0.89	N	235980	500	171 억	1527995	N	N	0	N	N
7	20250228	111059	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3455	80	2	2.37	829601915	239400	44.63	3335	3540	3325	4385	2365	3375	3465.34	4.46	8118	3761	3567	3471	3277	3181	3520	3230	171	1010	500	2360	5	1	34275121	1184	-2.24	1.64	12	0.70	-1542.00	2106.00	17240	20240325	-79.96	3190	20250219	8.31	4975	-30.55	20250109	3190	8.31	20250219	17240	-79.96	20240325	3190	8.31	20250219	0.89	N	235980	500	171 억	1527995	N	N	0	N	N
8	20250228	101058	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3475	100	2	2.96	627284915	181159	33.77	3335	3540	3325	4385	2365	3375	3462.62	4.46	18921	3761	3567	3471	3277	3181	3520	3230	171	1010	500	2360	5	1	34275121	1191	-2.25	1.65	12	0.53	-1542.00	2106.00	17240	20240325	-79.84	3190	20250219	8.93	4975	-30.15	20250109	3190	8.93	20250219	17240	-79.84	20240325	3190	8.93	20250219	0.89	N	235980	500	171 억	1527995	N	N	0	N	N
9	20250228	091103	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3425	50	2	1.48	87153570	25968	4.84	3335	3435	3325	4385	2365	3375	3356.19	4.46	7374	3761	3567	3471	3277	3181	3520	3230	171	1010	500	2360	5	1	34275121	1174	-2.22	1.63	12	0.08	-1542.00	2106.00	17240	20240325	-80.13	3190	20250219	7.37	4975	-31.16	20250109	3190	7.37	20250219	17240	-80.13	20240325	3190	7.37	20250219	0.89	N	235980	500	171 억	1527995	N	N	0	N	N
10	20250227	161050	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3375	-220	5	-6.12	1826327985	529744	11.37	3650	3665	3375	4670	2520	3595	3447.65	4.47	-83806	4811	4202	3876	3267	2941	4040	3105	171	1075	500	2510	5	1	34275121	1157	-2.19	1.60	12	1.55	-1542.00	2106.00	17240	20240325	-80.42	3190	20250219	5.80	4975	-32.16	20250109	3190	5.80	20250219	17240	-80.42	20240325	3190	5.80	20250219	0.90	N	235980	500	171 억	1531801	N	N	0	N	N
11	20250227	151052	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3390	-205	5	-5.70	1745601325	505853	10.86	3650	3665	3380	4670	2520	3595	3450.81	4.47	-73585	4811	4202	3876	3267	2941	4040	3105	171	1075	500	2510	5	1	34275121	1162	-2.20	1.61	12	1.48	-1542.00	2106.00	17240	20240325	-80.34	3190	20250219	6.27	4975	-31.86	20250109	3190	6.27	20250219	17240	-80.34	20240325	3190	6.27	20250219	0.90	N	235980	500	171 억	1531801	N	N	0	N	N
12	20250227	141053	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3420	-175	5	-4.87	1520602235	439592	9.43	3650	3665	3400	4670	2520	3595	3459.12	4.47	-51211	4811	4202	3876	3267	2941	4040	3105	171	1075	500	2510	5	1	34275121	1172	-2.22	1.62	12	1.28	-1542.00	2106.00	17240	20240325	-80.16	3190	20250219	7.21	4975	-31.26	20250109	3190	7.21	20250219	17240	-80.16	20240325	3190	7.21	20250219	0.90	N	235980	500	171 억	1531801	N	N	0	N	N
13	20250227	131051	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3435	-160	5	-4.45	1263502300	364370	7.82	3650	3665	3420	4670	2520	3595	3467.64	4.47	-34582	4811	4202	3876	3267	2941	4040	3105	171	1075	500	2510	5	1	34275121	1177	-2.23	1.63	12	1.06	-1542.00	2106.00	17240	20240325	-80.08	3190	20250219	7.68	4975	-30.95	20250109	3190	7.68	20250219	17240	-80.08	20240325	3190	7.68	20250219	0.90	N	235980	500	171 억	1531801	N	N	0	N	N
14	20250227	121048	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3435	-160	5	-4.45	1192749125	343787	7.38	3650	3665	3420	4670	2520	3595	3469.44	4.47	-32206	4811	4202	3876	3267	2941	4040	3105	171	1075	500	2510	5	1	34275121	1177	-2.23	1.63	12	1.00	-1542.00	2106.00	17240	20240325	-80.08	3190	20250219	7.68	4975	-30.95	20250109	3190	7.68	20250219	17240	-80.08	20240325	3190	7.68	20250219	0.90	N	235980	500	171 억	1531801	N	N	0	N	N
15	20250227	111057	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3455	-140	5	-3.89	1106378710	318717	6.84	3650	3665	3420	4670	2520	3595	3471.35	4.47	-33808	4811	4202	3876	3267	2941	4040	3105	171	1075	500	2510	5	1	34275121	1184	-2.24	1.64	12	0.93	-1542.00	2106.00	17240	20240325	-79.96	3190	20250219	8.31	4975	-30.55	20250109	3190	8.31	20250219	17240	-79.96	20240325	3190	8.31	20250219	0.90	N	235980	500	171 억	1531801	N	N	0	N	N
16	20250227	101123	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3460	-135	5	-3.76	962435405	277132	5.95	3650	3665	3420	4670	2520	3595	3472.84	4.47	-29141	4811	4202	3876	3267	2941	4040	3105	171	1075	500	2510	5	1	34275121	1186	-2.24	1.64	12	0.81	-1542.00	2106.00	17240	20240325	-79.93	3190	20250219	8.46	4975	-30.45	20250109	3190	8.46	20250219	17240	-79.93	20240325	3190	8.46	20250219	0.90	N	235980	500	171 억	1531801	N	N	0	N	N
17	20250227	091134	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3505	-90	5	-2.50	342371445	97329	2.09	3650	3665	3425	4670	2520	3595	3517.67	4.47	-5072	4811	4202	3876	3267	2941	4040	3105	171	1075	500	2510	5	1	34275121	1201	-2.27	1.66	12	0.28	-1542.00	2106.00	17240	20240325	-79.67	3190	20250219	9.87	4975	-29.55	20250109	3190	9.87	20250219	17240	-79.67	20240325	3190	9.87	20250219	0.90	N	235980	500	171 억	1531801	N	N	0	N	N
18	20250226	161050	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3595	145	2	4.20	19045650630	4634743	5124.38	4485	4485	3550	4485	2415	3450	4109.39	5.62	-369782	3610	3530	3490	3410	3370	3510	3390	171	1035	500	2410	5	1	34275121	1232	-2.33	1.71	12	13.52	-1542.00	2106.00	17240	20240325	-79.15	3190	20250219	12.70	4975	-27.74	20250109	3190	12.70	20250219	17240	-79.15	20240325	3190	12.70	20250219	0.86	N	235980	500	171 억	1926878	N	N	0	N	N
19	20250226	151055	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3645	195	2	5.65	18791249440	4563961	5046.12	4485	4485	3620	4485	2415	3450	4117.31	5.62	-367471	3610	3530	3490	3410	3370	3510	3390	171	1035	500	2410	5	1	34275121	1249	-2.36	1.73	12	13.32	-1542.00	2106.00	17240	20240325	-78.86	3190	20250219	14.26	4975	-26.73	20250109	3190	14.26	20250219	17240	-78.86	20240325	3190	14.26	20250219	0.86	N	235980	500	171 억	1926878	N	N	0	N	N
20	20250226	141053	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3660	210	2	6.09	18232179560	4411051	4877.05	4485	4485	3650	4485	2415	3450	4133.30	5.62	-381985	3610	3530	3490	3410	3370	3510	3390	171	1035	500	2410	5	1	34275121	1254	-2.37	1.74	12	12.87	-1542.00	2106.00	17240	20240325	-78.77	3190	20250219	14.73	4975	-26.43	20250109	3190	14.73	20250219	17240	-78.77	20240325	3190	14.73	20250219	0.86	N	235980	500	171 억	1926878	N	N	0	N	N
21	20250226	131050	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3820	370	2	10.72	17391345370	4185812	4628.02	4485	4485	3765	4485	2415	3450	4154.83	5.62	-383582	3610	3530	3490	3410	3370	3510	3390	171	1035	500	2410	5	1	34275121	1309	-2.48	1.81	12	12.21	-1542.00	2106.00	17240	20240325	-77.84	3190	20250219	19.75	4975	-23.22	20250109	3190	19.75	20250219	17240	-77.84	20240325	3190	19.75	20250219	0.86	N	235980	500	171 억	1926878	N	N	0	N	N
22	20250226	121051	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3815	365	2	10.58	16870969585	4049585	4477.40	4485	4485	3765	4485	2415	3450	4166.10	5.62	-383857	3610	3530	3490	3410	3370	3510	3390	171	1035	500	2410	5	1	34275121	1308	-2.47	1.81	12	11.81	-1542.00	2106.00	17240	20240325	-77.87	3190	20250219	19.59	4975	-23.32	20250109	3190	19.59	20250219	17240	-77.87	20240325	3190	19.59	20250219	0.86	N	235980	500	171 억	1926878	N	N	0	N	N
23	20250226	111049	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3925	475	2	13.77	15490467540	3690052	4079.89	4485	4485	3880	4485	2415	3450	4197.90	5.62	-372121	3610	3530	3490	3410	3370	3510	3390	171	1035	500	2410	5	1	34275121	1345	-2.55	1.86	12	10.77	-1542.00	2106.00	17240	20240325	-77.23	3190	20250219	23.04	4975	-21.11	20250109	3190	23.04	20250219	17240	-77.23	20240325	3190	23.04	20250219	0.86	N	235980	500	171 억	1926878	N	N	0	N	N
24	20250226	101047	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4015	565	2	16.38	14014209380	3320897	3671.73	4485	4485	3880	4485	2415	3450	4220.01	5.62	-338353	3610	3530	3490	3410	3370	3510	3390	171	1035	500	2410	5	1	34275121	1376	-2.60	1.91	12	9.69	-1542.00	2106.00	17240	20240325	-76.71	3190	20250219	25.86	4975	-19.30	20250109	3190	25.86	20250219	17240	-76.71	20240325	3190	25.86	20250219	0.86	N	235980	500	171 억	1926878	N	N	0	N	N
25	20250226	091057	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4040	590	2	17.10	8540989440	1957658	2164.47	4485	4485	4040	4485	2415	3450	4362.86	5.62	-136611	3610	3530	3490	3410	3370	3510	3390	171	1035	500	2410	5	1	34275121	1385	-2.62	1.92	12	5.71	-1542.00	2106.00	17240	20240325	-76.57	3190	20250219	26.65	4975	-18.79	20250109	3190	26.65	20250219	17240	-76.57	20240325	3190	26.65	20250219	0.86	N	235980	500	171 억	1926878	Y	N	0	N	N
26	20250225	161043	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3450	-65	5	-1.85	218792825	62884	45.07	3570	3570	3450	4565	2465	3515	3479.31	5.66	-12442	3688	3601	3513	3426	3338	3645	3470	171	1050	500	2460	5	1	34275121	1182	-2.24	1.64	12	0.18	-1542.00	2106.00	17240	20240325	-79.99	3190	20250219	8.15	4975	-30.65	20250109	3190	8.15	20250219	17240	-79.99	20240325	3190	8.15	20250219	0.86	N	235980	500	171 억	1939299	N	N	0	N	N
27	20250225	151042	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3470	-45	5	-1.28	183598695	52693	37.77	3570	3570	3450	4565	2465	3515	3484.31	5.66	-11790	3688	3601	3513	3426	3338	3645	3470	171	1050	500	2460	5	1	34275121	1189	-2.25	1.65	12	0.15	-1542.00	2106.00	17240	20240325	-79.87	3190	20250219	8.78	4975	-30.25	20250109	3190	8.78	20250219	17240	-79.87	20240325	3190	8.78	20250219	0.86	N	235980	500	171 억	1939299	N	N	0	N	N
28	20250225	141041	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3485	-30	5	-0.85	155128795	44497	31.89	3570	3570	3450	4565	2465	3515	3486.28	5.66	-6745	3688	3601	3513	3426	3338	3645	3470	171	1050	500	2460	5	1	34275121	1194	-2.26	1.65	12	0.13	-1542.00	2106.00	17240	20240325	-79.79	3190	20250219	9.25	4975	-29.95	20250109	3190	9.25	20250219	17240	-79.79	20240325	3190	9.25	20250219	0.86	N	235980	500	171 억	1939299	N	N	0	N	N
29	20250225	131047	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3500	-15	5	-0.43	141956170	40724	29.19	3570	3570	3450	4565	2465	3515	3485.81	5.66	-5762	3688	3601	3513	3426	3338	3645	3470	171	1050	500	2460	5	1	34275121	1200	-2.27	1.66	12	0.12	-1542.00	2106.00	17240	20240325	-79.70	3190	20250219	9.72	4975	-29.65	20250109	3190	9.72	20250219	17240	-79.70	20240325	3190	9.72	20250219	0.86	N	235980	500	171 억	1939299	N	N	0	N	N
30	20250225	121043	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3495	-20	5	-0.57	133913105	38434	27.55	3570	3570	3450	4565	2465	3515	3484.24	5.66	-4939	3688	3601	3513	3426	3338	3645	3470	171	1050	500	2460	5	1	34275121	1198	-2.27	1.66	12	0.11	-1542.00	2106.00	17240	20240325	-79.73	3190	20250219	9.56	4975	-29.75	20250109	3190	9.56	20250219	17240	-79.73	20240325	3190	9.56	20250219	0.86	N	235980	500	171 억	1939299	N	N	0	N	N
31	20250225	111041	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3480	-35	5	-1.00	119627475	34346	24.62	3570	3570	3450	4565	2465	3515	3483.01	5.66	-5228	3688	3601	3513	3426	3338	3645	3470	171	1050	500	2460	5	1	34275121	1193	-2.26	1.65	12	0.10	-1542.00	2106.00	17240	20240325	-79.81	3190	20250219	9.09	4975	-30.05	20250109	3190	9.09	20250219	17240	-79.81	20240325	3190	9.09	20250219	0.86	N	235980	500	171 억	1939299	N	N	0	N	N
32	20250225	101039	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3495	-20	5	-0.57	85532625	24528	17.58	3570	3570	3450	4565	2465	3515	3487.14	5.66	-9725	3688	3601	3513	3426	3338	3645	3470	171	1050	500	2460	5	1	34275121	1198	-2.27	1.66	12	0.07	-1542.00	2106.00	17240	20240325	-79.73	3190	20250219	9.56	4975	-29.75	20250109	3190	9.56	20250219	17240	-79.73	20240325	3190	9.56	20250219	0.86	N	235980	500	171 억	1939299	N	N	0	N	N
33	20250225	091046	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3540	25	2	0.71	24652480	7009	5.02	3570	3570	3495	4565	2465	3515	3517.26	5.66	-3390	3688	3601	3513	3426	3338	3645	3470	171	1050	500	2460	5	1	34275121	1213	-2.30	1.68	12	0.02	-1542.00	2106.00	17240	20240325	-79.47	3190	20250219	10.97	4975	-28.84	20250109	3190	10.97	20250219	17240	-79.47	20240325	3190	10.97	20250219	0.86	N	235980	500	171 억	1939299	N	N	0	N	N
34	20250224	161034	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3515	85	2	2.48	491215085	139455	118.72	3435	3600	3425	4455	2405	3430	3522.39	5.65	1798	3516	3472	3406	3362	3296	3495	3385	171	1025	500	2400	5	1	34275121	1205	-2.28	1.67	12	0.41	-1542.00	2106.00	17240	20240325	-79.61	3190	20250219	10.19	4975	-29.35	20250109	3190	10.19	20250219	17240	-79.61	20240325	3190	10.19	20250219	0.85	N	235980	500	171 억	1936939	N	N	0	N	N
35	20250224	151033	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3535	105	2	3.06	471597435	133890	113.98	3435	3600	3425	4455	2405	3430	3522.28	5.65	1642	3516	3472	3406	3362	3296	3495	3385	171	1025	500	2400	5	1	34275121	1212	-2.29	1.68	12	0.39	-1542.00	2106.00	17240	20240325	-79.50	3190	20250219	10.82	4975	-28.94	20250109	3190	10.82	20250219	17240	-79.50	20240325	3190	10.82	20250219	0.85	N	235980	500	171 억	1936939	N	N	0	N	N
36	20250224	141031	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3525	95	2	2.77	441467000	125323	106.69	3435	3600	3425	4455	2405	3430	3522.63	5.65	1549	3516	3472	3406	3362	3296	3495	3385	171	1025	500	2400	5	1	34275121	1208	-2.29	1.67	12	0.37	-1542.00	2106.00	17240	20240325	-79.55	3190	20250219	10.50	4975	-29.15	20250109	3190	10.50	20250219	17240	-79.55	20240325	3190	10.50	20250219	0.85	N	235980	500	171 억	1936939	N	N	0	N	N
37	20250224	131034	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3525	95	2	2.77	418558365	118802	101.14	3435	3600	3425	4455	2405	3430	3523.16	5.65	7195	3516	3472	3406	3362	3296	3495	3385	171	1025	500	2400	5	1	34275121	1208	-2.29	1.67	12	0.35	-1542.00	2106.00	17240	20240325	-79.55	3190	20250219	10.50	4975	-29.15	20250109	3190	10.50	20250219	17240	-79.55	20240325	3190	10.50	20250219	0.85	N	235980	500	171 억	1936939	N	N	0	N	N
38	20250224	121030	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3530	100	2	2.92	366254910	104021	88.55	3435	3600	3425	4455	2405	3430	3520.97	5.65	6102	3516	3472	3406	3362	3296	3495	3385	171	1025	500	2400	5	1	34275121	1210	-2.29	1.68	12	0.30	-1542.00	2106.00	17240	20240325	-79.52	3190	20250219	10.66	4975	-29.05	20250109	3190	10.66	20250219	17240	-79.52	20240325	3190	10.66	20250219	0.85	N	235980	500	171 억	1936939	N	N	0	N	N
39	20250224	111028	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3525	95	2	2.77	331272695	94079	80.09	3435	3600	3425	4455	2405	3430	3521.22	5.65	6838	3516	3472	3406	3362	3296	3495	3385	171	1025	500	2400	5	1	34275121	1208	-2.29	1.67	12	0.27	-1542.00	2106.00	17240	20240325	-79.55	3190	20250219	10.50	4975	-29.15	20250109	3190	10.50	20250219	17240	-79.55	20240325	3190	10.50	20250219	0.85	N	235980	500	171 억	1936939	N	N	0	N	N
40	20250224	101028	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3555	125	2	3.64	295998990	84024	71.53	3435	3600	3425	4455	2405	3430	3522.79	5.65	13955	3516	3472	3406	3362	3296	3495	3385	171	1025	500	2400	5	1	34275121	1218	-2.31	1.69	12	0.25	-1542.00	2106.00	17240	20240325	-79.38	3190	20250219	11.44	4975	-28.54	20250109	3190	11.44	20250219	17240	-79.38	20240325	3190	11.44	20250219	0.85	N	235980	500	171 억	1936939	N	N	0	N	N
41	20250224	091035	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3550	120	2	3.50	100904685	28734	24.46	3435	3590	3425	4455	2405	3430	3511.68	5.65	13595	3516	3472	3406	3362	3296	3495	3385	171	1025	500	2400	5	1	34275121	1217	-2.30	1.69	12	0.08	-1542.00	2106.00	17240	20240325	-79.41	3190	20250219	11.29	4975	-28.64	20250109	3190	11.29	20250219	17240	-79.41	20240325	3190	11.29	20250219	0.85	N	235980	500	171 억	1936939	N	N	0	N	N
42	20250221	161025	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3430	50	2	1.48	397292040	116725	150.18	3350	3450	3340	4390	2370	3380	3403.59	5.67	-4837	3460	3420	3360	3320	3260	3390	3290	171	1010	500	2360	5	1	34275121	1176	-2.22	1.63	12	0.34	-1542.00	2106.00	17240	20240325	-80.10	3190	20250219	7.52	4975	-31.06	20250109	3190	7.52	20250219	17240	-80.10	20240325	3190	7.52	20250219	0.90	N	235980	500	171 억	1941916	N	N	0	N	N
43	20250221	151029	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3435	55	2	1.63	377034695	110798	142.56	3350	3450	3340	4390	2370	3380	3402.90	5.67	-4123	3460	3420	3360	3320	3260	3390	3290	171	1010	500	2360	5	1	34275121	1177	-2.23	1.63	12	0.32	-1542.00	2106.00	17240	20240325	-80.08	3190	20250219	7.68	4975	-30.95	20250109	3190	7.68	20250219	17240	-80.08	20240325	3190	7.68	20250219	0.90	N	235980	500	171 억	1941916	N	N	0	N	N
44	20250221	141029	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3380	0	3	0.00	338412540	99449	127.95	3350	3450	3340	4390	2370	3380	3402.88	5.67	751	3460	3420	3360	3320	3260	3390	3290	171	1010	500	2360	5	1	34275121	1158	-2.19	1.60	12	0.29	-1542.00	2106.00	17240	20240325	-80.39	3190	20250219	5.96	4975	-32.06	20250109	3190	5.96	20250219	17240	-80.39	20240325	3190	5.96	20250219	0.90	N	235980	500	171 억	1941916	N	N	0	N	N
45	20250221	131028	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3425	45	2	1.33	316253280	92918	119.55	3350	3450	3340	4390	2370	3380	3403.57	5.67	3654	3460	3420	3360	3320	3260	3390	3290	171	1010	500	2360	5	1	34275121	1174	-2.22	1.63	12	0.27	-1542.00	2106.00	17240	20240325	-80.13	3190	20250219	7.37	4975	-31.16	20250109	3190	7.37	20250219	17240	-80.13	20240325	3190	7.37	20250219	0.90	N	235980	500	171 억	1941916	N	N	0	N	N
46	20250221	121029	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3445	65	2	1.92	279353505	82162	105.71	3350	3445	3340	4390	2370	3380	3400.03	5.67	5501	3460	3420	3360	3320	3260	3390	3290	171	1010	500	2360	5	1	34275121	1181	-2.23	1.64	12	0.24	-1542.00	2106.00	17240	20240325	-80.02	3190	20250219	7.99	4975	-30.75	20250109	3190	7.99	20250219	17240	-80.02	20240325	3190	7.99	20250219	0.90	N	235980	500	171 억	1941916	N	N	0	N	N
47	20250221	111025	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3370	-10	5	-0.30	154565730	45701	58.80	3350	3425	3340	4390	2370	3380	3382.11	5.67	-7971	3460	3420	3360	3320	3260	3390	3290	171	1010	500	2360	5	1	34275121	1155	-2.19	1.60	12	0.13	-1542.00	2106.00	17240	20240325	-80.45	3190	20250219	5.64	4975	-32.26	20250109	3190	5.64	20250219	17240	-80.45	20240325	3190	5.64	20250219	0.90	N	235980	500	171 억	1941916	N	N	0	N	N
48	20250221	101027	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3380	0	3	0.00	100818385	29690	38.20	3350	3425	3340	4390	2370	3380	3395.70	5.67	4887	3460	3420	3360	3320	3260	3390	3290	171	1010	500	2360	5	1	34275121	1158	-2.19	1.60	12	0.09	-1542.00	2106.00	17240	20240325	-80.39	3190	20250219	5.96	4975	-32.06	20250109	3190	5.96	20250219	17240	-80.39	20240325	3190	5.96	20250219	0.90	N	235980	500	171 억	1941916	N	N	0	N	N
49	20250221	091030	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3380	0	3	0.00	13959710	4131	5.32	3350	3415	3340	4390	2370	3380	3379.26	5.67	877	3460	3420	3360	3320	3260	3390	3290	171	1010	500	2360	5	1	34275121	1158	-2.19	1.60	12	0.01	-1542.00	2106.00	17240	20240325	-80.39	3190	20250219	5.96	4975	-32.06	20250109	3190	5.96	20250219	17240	-80.39	20240325	3190	5.96	20250219	0.90	N	235980	500	171 억	1941916	N	N	0	N	N
50	20250220	161022	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3380	20	2	0.60	257022565	76983	51.89	3395	3400	3300	4365	2355	3360	3338.69	5.65	6691	3566	3462	3326	3222	3086	3515	3275	171	1005	500	2350	5	1	34275121	1158	-2.19	1.60	12	0.22	-1542.00	2106.00	17240	20240325	-80.39	3190	20250219	5.96	4975	-32.06	20250109	3190	5.96	20250219	17240	-80.39	20240325	3190	5.96	20250219	0.86	N	235980	500	171 억	1935225	N	N	0	N	N
51	20250220	151025	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3375	15	2	0.45	243856125	73073	49.25	3395	3400	3300	4365	2355	3360	3337.16	5.65	6467	3566	3462	3326	3222	3086	3515	3275	171	1005	500	2350	5	1	34275121	1157	-2.19	1.60	12	0.21	-1542.00	2106.00	17240	20240325	-80.42	3190	20250219	5.80	4975	-32.16	20250109	3190	5.80	20250219	17240	-80.42	20240325	3190	5.80	20250219	0.86	N	235980	500	171 억	1935225	N	N	0	N	N
52	20250220	141025	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3360	0	3	0.00	203861615	61238	41.28	3395	3395	3300	4365	2355	3360	3329.01	5.65	9941	3566	3462	3326	3222	3086	3515	3275	171	1005	500	2350	5	1	34275121	1152	-2.18	1.60	12	0.18	-1542.00	2106.00	17240	20240325	-80.51	3190	20250219	5.33	4975	-32.46	20250109	3190	5.33	20250219	17240	-80.51	20240325	3190	5.33	20250219	0.86	N	235980	500	171 억	1935225	N	N	0	N	N
53	20250220	131021	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3330	-30	5	-0.89	183512445	55137	37.16	3395	3395	3300	4365	2355	3360	3328.30	5.65	11880	3566	3462	3326	3222	3086	3515	3275	171	1005	500	2350	5	1	34275121	1141	-2.16	1.58	12	0.16	-1542.00	2106.00	17240	20240325	-80.68	3190	20250219	4.39	4975	-33.07	20250109	3190	4.39	20250219	17240	-80.68	20240325	3190	4.39	20250219	0.86	N	235980	500	171 억	1935225	N	N	0	N	N
54	20250220	121023	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3360	0	3	0.00	146047595	43904	29.59	3395	3395	3300	4365	2355	3360	3326.52	5.65	11442	3566	3462	3326	3222	3086	3515	3275	171	1005	500	2350	5	1	34275121	1152	-2.18	1.60	12	0.13	-1542.00	2106.00	17240	20240325	-80.51	3190	20250219	5.33	4975	-32.46	20250109	3190	5.33	20250219	17240	-80.51	20240325	3190	5.33	20250219	0.86	N	235980	500	171 억	1935225	N	N	0	N	N
55	20250220	111023	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3315	-45	5	-1.34	107213050	32237	21.73	3395	3395	3300	4365	2355	3360	3325.78	5.65	5343	3566	3462	3326	3222	3086	3515	3275	171	1005	500	2350	5	1	34275121	1136	-2.15	1.57	12	0.09	-1542.00	2106.00	17240	20240325	-80.77	3190	20250219	3.92	4975	-33.37	20250109	3190	3.92	20250219	17240	-80.77	20240325	3190	3.92	20250219	0.86	N	235980	500	171 억	1935225	N	N	0	N	N
56	20250220	101023	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3305	-55	5	-1.64	74476540	22380	15.08	3395	3395	3300	4365	2355	3360	3327.82	5.65	1314	3566	3462	3326	3222	3086	3515	3275	171	1005	500	2350	5	1	34275121	1133	-2.14	1.57	12	0.07	-1542.00	2106.00	17240	20240325	-80.83	3190	20250219	3.61	4975	-33.57	20250109	3190	3.61	20250219	17240	-80.83	20240325	3190	3.61	20250219	0.86	N	235980	500	171 억	1935225	N	N	0	N	N
57	20250220	091026	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3340	-20	5	-0.60	8648440	2579	1.74	3395	3395	3320	4365	2355	3360	3353.41	5.65	-1114	3566	3462	3326	3222	3086	3515	3275	171	1005	500	2350	5	1	34275121	1145	-2.17	1.59	12	0.01	-1542.00	2106.00	17240	20240325	-80.63	3190	20250219	4.70	4975	-32.86	20250109	3190	4.70	20250219	17240	-80.63	20240325	3190	4.70	20250219	0.86	N	235980	500	171 억	1935225	N	N	0	N	N
58	20250219	161018	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3360	110	2	3.38	491271835	148268	78.74	3250	3430	3190	4225	2275	3250	3313.40	5.50	48624	3460	3355	3275	3170	3090	3315	3130	171	975	500	2270	5	1	34275121	1152	-2.18	1.60	12	0.43	-1542.00	2106.00	17240	20240325	-80.51	3190	20250219	5.33	4975	-32.46	20250109	3190	5.33	20250219	17240	-80.51	20240325	3190	5.33	20250219	0.85	N	235980	500	171 억	1886137	N	N	0	N	N
59	20250219	151022	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3370	120	2	3.69	468376605	141465	75.13	3250	3430	3190	4225	2275	3250	3310.90	5.50	46984	3460	3355	3275	3170	3090	3315	3130	171	975	500	2270	5	1	34275121	1155	-2.19	1.60	12	0.41	-1542.00	2106.00	17240	20240325	-80.45	3190	20250219	5.64	4975	-32.26	20250109	3190	5.64	20250219	17240	-80.45	20240325	3190	5.64	20250219	0.85	N	235980	500	171 억	1886137	N	N	0	N	N
60	20250219	141018	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3340	90	2	2.77	414387980	125434	66.61	3250	3430	3190	4225	2275	3250	3303.63	5.50	41712	3460	3355	3275	3170	3090	3315	3130	171	975	500	2270	5	1	34275121	1145	-2.17	1.59	12	0.37	-1542.00	2106.00	17240	20240325	-80.63	3190	20250219	4.70	4975	-32.86	20250109	3190	4.70	20250219	17240	-80.63	20240325	3190	4.70	20250219	0.85	N	235980	500	171 억	1886137	N	N	0	N	N
61	20250219	131019	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3365	115	2	3.54	368219110	111599	59.27	3250	3430	3190	4225	2275	3250	3299.48	5.50	39026	3460	3355	3275	3170	3090	3315	3130	171	975	500	2270	5	1	34275121	1153	-2.18	1.60	12	0.33	-1542.00	2106.00	17240	20240325	-80.48	3190	20250219	5.49	4975	-32.36	20250109	3190	5.49	20250219	17240	-80.48	20240325	3190	5.49	20250219	0.85	N	235980	500	171 억	1886137	N	N	0	N	N
62	20250219	121018	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3320	70	2	2.15	250562745	76598	40.68	3250	3340	3190	4225	2275	3250	3271.14	5.50	28621	3460	3355	3275	3170	3090	3315	3130	171	975	500	2270	5	1	34275121	1138	-2.15	1.58	12	0.22	-1542.00	2106.00	17240	20240325	-80.74	3190	20250219	4.08	4975	-33.27	20250109	3190	4.08	20250219	17240	-80.74	20240325	3190	4.08	20250219	0.85	N	235980	500	171 억	1886137	N	N	0	N	N
63	20250219	111019	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3340	90	2	2.77	216585110	66365	35.24	3250	3340	3190	4225	2275	3250	3263.54	5.50	23437	3460	3355	3275	3170	3090	3315	3130	171	975	500	2270	5	1	34275121	1145	-2.17	1.59	12	0.19	-1542.00	2106.00	17240	20240325	-80.63	3190	20250219	4.70	4975	-32.86	20250109	3190	4.70	20250219	17240	-80.63	20240325	3190	4.70	20250219	0.85	N	235980	500	171 억	1886137	N	N	0	N	N
64	20250219	101020	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3295	45	2	1.38	138475790	42812	22.74	3250	3315	3190	4225	2275	3250	3234.51	5.50	9976	3460	3355	3275	3170	3090	3315	3130	171	975	500	2270	5	1	34275121	1129	-2.14	1.56	12	0.12	-1542.00	2106.00	17240	20240325	-80.89	3190	20250219	3.29	4975	-33.77	20250109	3190	3.29	20250219	17240	-80.89	20240325	3190	3.29	20250219	0.85	N	235980	500	171 억	1886137	N	N	0	N	N
65	20250219	091020	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3200	-50	5	-1.54	43878720	13683	7.27	3250	3250	3190	4225	2275	3250	3206.81	5.50	2508	3460	3355	3275	3170	3090	3315	3130	171	975	500	2270	5	1	34275121	1097	-2.08	1.52	12	0.04	-1542.00	2106.00	17240	20240325	-81.44	3190	20250219	0.31	4975	-35.68	20250109	3190	0.31	20250219	17240	-81.44	20240325	3190	0.31	20250219	0.85	N	235980	500	171 억	1886137	N	N	0	N	N
66	20250218	161016	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3250	-85	5	-2.55	610542385	187777	234.10	3370	3380	3195	4335	2335	3335	3251.42	5.62	-41073	3411	3372	3321	3282	3231	3392	3302	171	1000	500	2330	5	1	34275121	1114	-2.11	1.54	12	0.55	-1542.00	2106.00	17240	20240325	-81.15	3195	20250218	1.72	4975	-34.67	20250109	3195	1.72	20250218	17240	-81.15	20240325	3195	1.72	20250218	0.84	N	235980	500	171 억	1927660	N	N	257	N	N
67	20250218	151018	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3265	-70	5	-2.10	560475785	172367	214.88	3370	3380	3195	4335	2335	3335	3251.64	5.62	-40137	3411	3372	3321	3282	3231	3392	3302	171	1000	500	2330	5	1	34275121	1119	-2.12	1.55	12	0.50	-1542.00	2106.00	17240	20240325	-81.06	3195	20250218	2.19	4975	-34.37	20250109	3195	2.19	20250218	17240	-81.06	20240325	3195	2.19	20250218	0.84	N	235980	500	171 억	1927660	N	N	257	N	N
68	20250218	141018	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3245	-90	5	-2.70	501323800	154217	192.26	3370	3380	3195	4335	2335	3335	3250.77	5.62	-45976	3411	3372	3321	3282	3231	3392	3302	171	1000	500	2330	5	1	34275121	1112	-2.10	1.54	12	0.45	-1542.00	2106.00	17240	20240325	-81.18	3195	20250218	1.56	4975	-34.77	20250109	3195	1.56	20250218	17240	-81.18	20240325	3195	1.56	20250218	0.84	N	235980	500	171 억	1927660	N	N	257	N	N
69	20250218	131015	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3245	-90	5	-2.70	328309035	100517	125.31	3370	3380	3235	4335	2335	3335	3266.20	5.62	-39370	3411	3372	3321	3282	3231	3392	3302	171	1000	500	2330	5	1	34275121	1112	-2.10	1.54	12	0.29	-1542.00	2106.00	17240	20240325	-81.18	3215	20250214	0.93	4975	-34.77	20250109	3215	0.93	20250214	17240	-81.18	20240325	3215	0.93	20250214	0.84	N	235980	500	171 억	1927660	N	N	257	N	N
70	20250218	121018	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3245	-90	5	-2.70	247246785	75503	94.13	3370	3380	3240	4335	2335	3335	3274.66	5.62	-28280	3411	3372	3321	3282	3231	3392	3302	171	1000	500	2330	5	1	34275121	1112	-2.10	1.54	12	0.22	-1542.00	2106.00	17240	20240325	-81.18	3215	20250214	0.93	4975	-34.77	20250109	3215	0.93	20250214	17240	-81.18	20240325	3215	0.93	20250214	0.84	N	235980	500	171 억	1927660	N	N	257	N	N
71	20250218	111015	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3250	-85	5	-2.55	206882760	63082	78.64	3370	3380	3240	4335	2335	3335	3279.58	5.62	-28598	3411	3372	3321	3282	3231	3392	3302	171	1000	500	2330	5	1	34275121	1114	-2.11	1.54	12	0.18	-1542.00	2106.00	17240	20240325	-81.15	3215	20250214	1.09	4975	-34.67	20250109	3215	1.09	20250214	17240	-81.15	20240325	3215	1.09	20250214	0.84	N	235980	500	171 억	1927660	N	N	257	N	N
72	20250218	101015	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3280	-55	5	-1.65	133279245	40492	50.48	3370	3380	3260	4335	2335	3335	3291.50	5.62	-21894	3411	3372	3321	3282	3231	3392	3302	171	1000	500	2330	5	1	34275121	1124	-2.13	1.56	12	0.12	-1542.00	2106.00	17240	20240325	-80.97	3215	20250214	2.02	4975	-34.07	20250109	3215	2.02	20250214	17240	-80.97	20240325	3215	2.02	20250214	0.84	N	235980	500	171 억	1927660	N	N	257	N	N
73	20250218	091018	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3260	-75	5	-2.25	66498130	20163	25.14	3370	3380	3260	4335	2335	3335	3298.03	5.62	-14630	3411	3372	3321	3282	3231	3392	3302	171	1000	500	2330	5	1	34275121	1117	-2.11	1.55	12	0.06	-1542.00	2106.00	17240	20240325	-81.09	3215	20250214	1.40	4975	-34.47	20250109	3215	1.40	20250214	17240	-81.09	20240325	3215	1.40	20250214	0.84	N	235980	500	171 억	1927660	N	N	257	N	N
74	20250217	161015	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3335	50	2	1.52	266725125	80153	61.85	3305	3360	3270	4270	2300	3285	3327.70	5.56	20688	3431	3357	3286	3212	3141	3395	3250	171	985	500	2290	5	1	34275121	1143	-2.16	1.58	12	0.23	-1542.00	2106.00	17240	20240325	-80.66	3215	20250214	3.73	4975	-32.96	20250109	3215	3.73	20250214	17240	-80.66	20240325	3215	3.73	20250214	0.84	N	235980	500	171 억	1906973	N	N	257	N	N
75	20250217	151014	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3315	30	2	0.91	256098785	76956	59.39	3305	3360	3270	4270	2300	3285	3327.86	5.56	20047	3431	3357	3286	3212	3141	3395	3250	171	985	500	2290	5	1	34275121	1136	-2.15	1.57	12	0.22	-1542.00	2106.00	17240	20240325	-80.77	3215	20250214	3.11	4975	-33.37	20250109	3215	3.11	20250214	17240	-80.77	20240325	3215	3.11	20250214	0.84	N	235980	500	171 억	1906973	N	N	0	N	N
76	20250217	141011	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3315	30	2	0.91	219718710	66009	50.94	3305	3360	3270	4270	2300	3285	3328.62	5.56	18750	3431	3357	3286	3212	3141	3395	3250	171	985	500	2290	5	1	34275121	1136	-2.15	1.57	12	0.19	-1542.00	2106.00	17240	20240325	-80.77	3215	20250214	3.11	4975	-33.37	20250109	3215	3.11	20250214	17240	-80.77	20240325	3215	3.11	20250214	0.84	N	235980	500	171 억	1906973	N	N	0	N	N
77	20250217	131016	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3320	35	2	1.07	201575165	60538	46.72	3305	3360	3270	4270	2300	3285	3329.73	5.56	19125	3431	3357	3286	3212	3141	3395	3250	171	985	500	2290	5	1	34275121	1138	-2.15	1.58	12	0.18	-1542.00	2106.00	17240	20240325	-80.74	3215	20250214	3.27	4975	-33.27	20250109	3215	3.27	20250214	17240	-80.74	20240325	3215	3.27	20250214	0.84	N	235980	500	171 억	1906973	N	N	0	N	N
78	20250217	121016	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3320	35	2	1.07	183025070	54948	42.40	3305	3360	3270	4270	2300	3285	3330.88	5.56	19487	3431	3357	3286	3212	3141	3395	3250	171	985	500	2290	5	1	34275121	1138	-2.15	1.58	12	0.16	-1542.00	2106.00	17240	20240325	-80.74	3215	20250214	3.27	4975	-33.27	20250109	3215	3.27	20250214	17240	-80.74	20240325	3215	3.27	20250214	0.84	N	235980	500	171 억	1906973	N	N	0	N	N
79	20250217	111014	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3345	60	2	1.83	146713335	44074	34.01	3305	3360	3270	4270	2300	3285	3328.80	5.56	17199	3431	3357	3286	3212	3141	3395	3250	171	985	500	2290	5	1	34275121	1147	-2.17	1.59	12	0.13	-1542.00	2106.00	17240	20240325	-80.60	3215	20250214	4.04	4975	-32.76	20250109	3215	4.04	20250214	17240	-80.60	20240325	3215	4.04	20250214	0.84	N	235980	500	171 억	1906973	N	N	0	N	N
80	20250217	101012	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3295	10	2	0.30	59843490	18035	13.92	3305	3350	3270	4270	2300	3285	3318.20	5.56	2937	3431	3357	3286	3212	3141	3395	3250	171	985	500	2290	5	1	34275121	1129	-2.14	1.56	12	0.05	-1542.00	2106.00	17240	20240325	-80.89	3215	20250214	2.49	4975	-33.77	20250109	3215	2.49	20250214	17240	-80.89	20240325	3215	2.49	20250214	0.84	N	235980	500	171 억	1906973	N	N	0	N	N
81	20250217	091014	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3320	35	2	1.07	10209440	3093	2.39	3305	3320	3270	4270	2300	3285	3300.86	5.56	-379	3431	3357	3286	3212	3141	3395	3250	171	985	500	2290	5	1	34275121	1138	-2.15	1.58	12	0.01	-1542.00	2106.00	17240	20240325	-80.74	3215	20250214	3.27	4975	-33.27	20250109	3215	3.27	20250214	17240	-80.74	20240325	3215	3.27	20250214	0.84	N	235980	500	171 억	1906973	N	N	0	N	N
82	20250214	161008	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3285	30	2	0.92	424588915	129549	58.98	3255	3360	3215	4230	2280	3255	3277.44	5.54	7333	3458	3356	3288	3186	3118	3322	3152	171	975	500	2270	5	1	34275121	1126	-2.13	1.56	12	0.38	-1542.00	2106.00	17240	20240325	-80.95	3215	20250214	2.18	4975	-33.97	20250109	3215	2.18	20250214	17240	-80.95	20240325	3215	2.18	20250214	0.83	N	235980	500	171 억	1899615	N	N	0	N	N
83	20250214	151007	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3280	25	2	0.77	406734325	124113	56.51	3255	3360	3215	4230	2280	3255	3277.13	5.54	7986	3458	3356	3288	3186	3118	3322	3152	171	975	500	2270	5	1	34275121	1124	-2.13	1.56	12	0.36	-1542.00	2106.00	17240	20240325	-80.97	3215	20250214	2.02	4975	-34.07	20250109	3215	2.02	20250214	17240	-80.97	20240325	3215	2.02	20250214	0.83	N	235980	500	171 억	1899615	N	N	0	N	N
84	20250214	141008	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3305	50	2	1.54	366575435	111917	50.95	3255	3360	3215	4230	2280	3255	3275.42	5.54	5192	3458	3356	3288	3186	3118	3322	3152	171	975	500	2270	5	1	34275121	1133	-2.14	1.57	12	0.33	-1542.00	2106.00	17240	20240325	-80.83	3215	20250214	2.80	4975	-33.57	20250109	3215	2.80	20250214	17240	-80.83	20240325	3215	2.80	20250214	0.83	N	235980	500	171 억	1899615	N	N	0	N	N
85	20250214	131011	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3250	-5	5	-0.15	298102320	91083	41.47	3255	3360	3215	4230	2280	3255	3272.87	5.54	-2328	3458	3356	3288	3186	3118	3322	3152	171	975	500	2270	5	1	34275121	1114	-2.11	1.54	12	0.27	-1542.00	2106.00	17240	20240325	-81.15	3215	20250214	1.09	4975	-34.67	20250109	3215	1.09	20250214	17240	-81.15	20240325	3215	1.09	20250214	0.83	N	235980	500	171 억	1899615	N	N	0	N	N
86	20250214	121007	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3250	-5	5	-0.15	265746485	81138	36.94	3255	3360	3215	4230	2280	3255	3275.24	5.54	-1083	3458	3356	3288	3186	3118	3322	3152	171	975	500	2270	5	1	34275121	1114	-2.11	1.54	12	0.24	-1542.00	2106.00	17240	20240325	-81.15	3215	20250214	1.09	4975	-34.67	20250109	3215	1.09	20250214	17240	-81.15	20240325	3215	1.09	20250214	0.83	N	235980	500	171 억	1899615	N	N	0	N	N
87	20250214	111004	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3250	-5	5	-0.15	246167075	75117	34.20	3255	3360	3215	4230	2280	3255	3277.12	5.54	-2265	3458	3356	3288	3186	3118	3322	3152	171	975	500	2270	5	1	34275121	1114	-2.11	1.54	12	0.22	-1542.00	2106.00	17240	20240325	-81.15	3215	20250214	1.09	4975	-34.67	20250109	3215	1.09	20250214	17240	-81.15	20240325	3215	1.09	20250214	0.83	N	235980	500	171 억	1899615	N	N	0	N	N
88	20250214	101005	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3255	0	3	0.00	154566705	46860	21.33	3255	3360	3235	4230	2280	3255	3298.49	5.54	10773	3458	3356	3288	3186	3118	3322	3152	171	975	500	2270	5	1	34275121	1116	-2.11	1.55	12	0.14	-1542.00	2106.00	17240	20240325	-81.12	3220	20250213	1.09	4975	-34.57	20250109	3220	1.09	20250213	17240	-81.12	20240325	3220	1.09	20250213	0.83	N	235980	500	171 억	1899615	N	N	0	N	N
89	20250214	091009	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3285	30	2	0.92	14974070	4585	2.09	3255	3300	3235	4230	2280	3255	3265.91	5.54	814	3458	3356	3288	3186	3118	3322	3152	171	975	500	2270	5	1	34275121	1126	-2.13	1.56	12	0.01	-1542.00	2106.00	17240	20240325	-80.95	3220	20250213	2.02	4975	-33.97	20250109	3220	2.02	20250213	17240	-80.95	20240325	3220	2.02	20250213	0.83	N	235980	500	171 억	1899615	N	N	0	N	N
90	20250213	160959	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3255	-125	5	-3.70	713633105	218261	160.44	3365	3390	3220	4390	2370	3380	3269.65	5.59	-16980	3670	3525	3450	3305	3230	3487	3267	171	1010	500	2360	5	1	34275121	1116	-2.11	1.55	12	0.64	-1542.00	2106.00	17240	20240325	-81.12	3220	20250213	1.09	4975	-34.57	20250109	3220	1.09	20250213	17240	-81.12	20240325	3220	1.09	20250213	0.88	N	235980	500	171 억	1916563	N	N	768	N	N
91	20250213	151000	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3255	-125	5	-3.70	685459820	209594	154.07	3365	3390	3220	4390	2370	3380	3270.42	5.59	-15984	3670	3525	3450	3305	3230	3487	3267	171	1010	500	2360	5	1	34275121	1116	-2.11	1.55	12	0.61	-1542.00	2106.00	17240	20240325	-81.12	3220	20250213	1.09	4975	-34.57	20250109	3220	1.09	20250213	17240	-81.12	20240325	3220	1.09	20250213	0.88	N	235980	500	171 억	1916563	N	N	768	N	N
92	20250213	140957	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3250	-130	5	-3.85	624670650	190832	140.28	3365	3390	3220	4390	2370	3380	3273.41	5.59	-19566	3670	3525	3450	3305	3230	3487	3267	171	1010	500	2360	5	1	34275121	1114	-2.11	1.54	12	0.56	-1542.00	2106.00	17240	20240325	-81.15	3220	20250213	0.93	4975	-34.67	20250109	3220	0.93	20250213	17240	-81.15	20240325	3220	0.93	20250213	0.88	N	235980	500	171 억	1916563	N	N	768	N	N
93	20250213	130958	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3270	-110	5	-3.25	559088225	170733	125.50	3365	3390	3220	4390	2370	3380	3274.63	5.59	-26681	3670	3525	3450	3305	3230	3487	3267	171	1010	500	2360	5	1	34275121	1121	-2.12	1.55	12	0.50	-1542.00	2106.00	17240	20240325	-81.03	3220	20250213	1.55	4975	-34.27	20250109	3220	1.55	20250213	17240	-81.03	20240325	3220	1.55	20250213	0.88	N	235980	500	171 억	1916563	N	N	768	N	N
94	20250213	120957	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3250	-130	5	-3.85	515186330	157278	115.61	3365	3390	3220	4390	2370	3380	3275.64	5.59	-23608	3670	3525	3450	3305	3230	3487	3267	171	1010	500	2360	5	1	34275121	1114	-2.11	1.54	12	0.46	-1542.00	2106.00	17240	20240325	-81.15	3220	20250213	0.93	4975	-34.67	20250109	3220	0.93	20250213	17240	-81.15	20240325	3220	0.93	20250213	0.88	N	235980	500	171 억	1916563	N	N	768	N	N
95	20250213	110956	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3235	-145	5	-4.29	444639880	135570	99.65	3365	3390	3220	4390	2370	3380	3279.78	5.59	-19948	3670	3525	3450	3305	3230	3487	3267	171	1010	500	2360	5	1	34275121	1109	-2.10	1.54	12	0.40	-1542.00	2106.00	17240	20240325	-81.24	3220	20250213	0.47	4975	-34.97	20250109	3220	0.47	20250213	17240	-81.24	20240325	3220	0.47	20250213	0.88	N	235980	500	171 억	1916563	N	N	768	N	N
96	20250213	100957	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3300	-80	5	-2.37	221522535	66948	49.21	3365	3390	3255	4390	2370	3380	3308.87	5.59	383	3670	3525	3450	3305	3230	3487	3267	171	1010	500	2360	5	1	34275121	1131	-2.14	1.57	12	0.20	-1542.00	2106.00	17240	20240325	-80.86	3255	20250213	1.38	4975	-33.67	20250109	3255	1.38	20250213	17240	-80.86	20240325	3255	1.38	20250213	0.88	N	235980	500	171 억	1916563	N	N	768	N	N
97	20250213	090953	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3350	-30	5	-0.89	27029365	8059	5.92	3365	3380	3340	4390	2370	3380	3353.94	5.59	1987	3670	3525	3450	3305	3230	3487	3267	171	1010	500	2360	5	1	34275121	1148	-2.17	1.59	12	0.02	-1542.00	2106.00	17240	20240325	-80.57	3310	20250203	1.21	4975	-32.66	20250109	3310	1.21	20250203	17240	-80.57	20240325	3310	1.21	20250203	0.88	N	235980	500	171 억	1916563	N	N	768	N	N
98	20250212	160951	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3380	-180	5	-5.06	463781425	135336	186.87	3560	3595	3375	4625	2495	3560	3426.89	5.73	-46270	3666	3612	3566	3512	3466	3590	3490	171	1065	500	2490	5	1	34275121	1158	-2.19	1.60	12	0.39	-1542.00	2106.00	17240	20240325	-80.39	3310	20250203	2.11	4975	-32.06	20250109	3310	2.11	20250203	17240	-80.39	20240325	3310	2.11	20250203	0.90	N	235980	500	171 억	1962807	N	N	768	N	N
99	20250212	150948	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3375	-185	5	-5.20	442031925	128907	177.99	3560	3595	3375	4625	2495	3560	3429.08	5.73	-44713	3666	3612	3566	3512	3466	3590	3490	171	1065	500	2490	5	1	34275121	1157	-2.19	1.60	12	0.38	-1542.00	2106.00	17240	20240325	-80.42	3310	20250203	1.96	4975	-32.16	20250109	3310	1.96	20250203	17240	-80.42	20240325	3310	1.96	20250203	0.90	N	235980	500	171 억	1962807	N	N	0	N	N
100	20250212	140950	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3405	-155	5	-4.35	310977390	90261	124.63	3560	3595	3405	4625	2495	3560	3445.31	5.73	-41067	3666	3612	3566	3512	3466	3590	3490	171	1065	500	2490	5	1	34275121	1167	-2.21	1.62	12	0.26	-1542.00	2106.00	17240	20240325	-80.25	3310	20250203	2.87	4975	-31.56	20250109	3310	2.87	20250203	17240	-80.25	20240325	3310	2.87	20250203	0.90	N	235980	500	171 억	1962807	N	N	0	N	N
101	20250212	130953	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3415	-145	5	-4.07	273055330	79165	109.31	3560	3595	3405	4625	2495	3560	3449.19	5.73	-41368	3666	3612	3566	3512	3466	3590	3490	171	1065	500	2490	5	1	34275121	1170	-2.21	1.62	12	0.23	-1542.00	2106.00	17240	20240325	-80.19	3310	20250203	3.17	4975	-31.36	20250109	3310	3.17	20250203	17240	-80.19	20240325	3310	3.17	20250203	0.90	N	235980	500	171 억	1962807	N	N	0	N	N
102	20250212	120949	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3435	-125	5	-3.51	210023435	60721	83.84	3560	3595	3420	4625	2495	3560	3458.83	5.73	-34973	3666	3612	3566	3512	3466	3590	3490	171	1065	500	2490	5	1	34275121	1177	-2.23	1.63	12	0.18	-1542.00	2106.00	17240	20240325	-80.08	3310	20250203	3.78	4975	-30.95	20250109	3310	3.78	20250203	17240	-80.08	20240325	3310	3.78	20250203	0.90	N	235980	500	171 억	1962807	N	N	0	N	N
103	20250212	110948	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3445	-115	5	-3.23	156108825	45016	62.16	3560	3595	3435	4625	2495	3560	3467.85	5.73	-24292	3666	3612	3566	3512	3466	3590	3490	171	1065	500	2490	5	1	34275121	1181	-2.23	1.64	12	0.13	-1542.00	2106.00	17240	20240325	-80.02	3310	20250203	4.08	4975	-30.75	20250109	3310	4.08	20250203	17240	-80.02	20240325	3310	4.08	20250203	0.90	N	235980	500	171 억	1962807	N	N	0	N	N
104	20250212	100942	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3435	-125	5	-3.51	139532380	40220	55.54	3560	3595	3435	4625	2495	3560	3469.23	5.73	-20547	3666	3612	3566	3512	3466	3590	3490	171	1065	500	2490	5	1	34275121	1177	-2.23	1.63	12	0.12	-1542.00	2106.00	17240	20240325	-80.08	3310	20250203	3.78	4975	-30.95	20250109	3310	3.78	20250203	17240	-80.08	20240325	3310	3.78	20250203	0.90	N	235980	500	171 억	1962807	N	N	0	N	N
105	20250212	090919	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3460	-100	5	-2.81	46046195	13154	18.16	3560	3595	3455	4625	2495	3560	3500.55	5.73	-8934	3666	3612	3566	3512	3466	3590	3490	171	1065	500	2490	5	1	34275121	1186	-2.24	1.64	12	0.04	-1542.00	2106.00	17240	20240325	-79.93	3310	20250203	4.53	4975	-30.45	20250109	3310	4.53	20250203	17240	-79.93	20240325	3310	4.53	20250203	0.90	N	235980	500	171 억	1962807	N	N	0	N	N
106	20250211	160953	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3560	-90	5	-2.47	244583685	68558	33.70	3620	3620	3520	4745	2555	3650	3567.56	5.78	-20888	3846	3747	3566	3467	3286	3797	3517	171	1095	500	2550	5	1	34275121	1220	-2.31	1.69	12	0.20	-1542.00	2106.00	17240	20240325	-79.35	3310	20250203	7.55	4975	-28.44	20250109	3310	7.55	20250203	17240	-79.35	20240325	3310	7.55	20250203	0.89	N	235980	500	171 억	1982736	N	N	0	N	N
107	20250211	150952	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3565	-85	5	-2.33	224203140	62834	30.89	3620	3620	3520	4745	2555	3650	3568.18	5.78	-20191	3846	3747	3566	3467	3286	3797	3517	171	1095	500	2550	5	1	34275121	1222	-2.31	1.69	12	0.18	-1542.00	2106.00	17240	20240325	-79.32	3310	20250203	7.70	4975	-28.34	20250109	3310	7.70	20250203	17240	-79.32	20240325	3310	7.70	20250203	0.89	N	235980	500	171 억	1982736	N	N	0	N	N
108	20250211	140952	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3580	-70	5	-1.92	182814320	51247	25.19	3620	3620	3520	4745	2555	3650	3567.32	5.78	-15953	3846	3747	3566	3467	3286	3797	3517	171	1095	500	2550	5	1	34275121	1227	-2.32	1.70	12	0.15	-1542.00	2106.00	17240	20240325	-79.23	3310	20250203	8.16	4975	-28.04	20250109	3310	8.16	20250203	17240	-79.23	20240325	3310	8.16	20250203	0.89	N	235980	500	171 억	1982736	N	N	0	N	N
109	20250211	130952	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3595	-55	5	-1.51	167983000	47110	23.16	3620	3620	3520	4745	2555	3650	3565.76	5.78	-16163	3846	3747	3566	3467	3286	3797	3517	171	1095	500	2550	5	1	34275121	1232	-2.33	1.71	12	0.14	-1542.00	2106.00	17240	20240325	-79.15	3310	20250203	8.61	4975	-27.74	20250109	3310	8.61	20250203	17240	-79.15	20240325	3310	8.61	20250203	0.89	N	235980	500	171 억	1982736	N	N	0	N	N
110	20250211	120950	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3565	-85	5	-2.33	144738740	40630	19.97	3620	3620	3520	4745	2555	3650	3562.36	5.78	-14005	3846	3747	3566	3467	3286	3797	3517	171	1095	500	2550	5	1	34275121	1222	-2.31	1.69	12	0.12	-1542.00	2106.00	17240	20240325	-79.32	3310	20250203	7.70	4975	-28.34	20250109	3310	7.70	20250203	17240	-79.32	20240325	3310	7.70	20250203	0.89	N	235980	500	171 억	1982736	N	N	0	N	N
111	20250211	110952	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3575	-75	5	-2.05	124480820	34963	17.19	3620	3620	3520	4745	2555	3650	3560.36	5.78	-12680	3846	3747	3566	3467	3286	3797	3517	171	1095	500	2550	5	1	34275121	1225	-2.32	1.70	12	0.10	-1542.00	2106.00	17240	20240325	-79.26	3310	20250203	8.01	4975	-28.14	20250109	3310	8.01	20250203	17240	-79.26	20240325	3310	8.01	20250203	0.89	N	235980	500	171 억	1982736	N	N	0	N	N
112	20250211	100952	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3560	-90	5	-2.47	78911725	22207	10.92	3620	3620	3520	4745	2555	3650	3553.46	5.78	-7269	3846	3747	3566	3467	3286	3797	3517	171	1095	500	2550	5	1	34275121	1220	-2.31	1.69	12	0.06	-1542.00	2106.00	17240	20240325	-79.35	3310	20250203	7.55	4975	-28.44	20250109	3310	7.55	20250203	17240	-79.35	20240325	3310	7.55	20250203	0.89	N	235980	500	171 억	1982736	N	N	0	N	N
113	20250211	090956	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3545	-105	5	-2.88	19335105	5410	2.66	3620	3620	3540	4745	2555	3650	3573.96	5.78	242	3846	3747	3566	3467	3286	3797	3517	171	1095	500	2550	5	1	34275121	1215	-2.30	1.68	12	0.02	-1542.00	2106.00	17240	20240325	-79.44	3310	20250203	7.10	4975	-28.74	20250109	3310	7.10	20250203	17240	-79.44	20240325	3310	7.10	20250203	0.89	N	235980	500	171 억	1982736	N	N	0	N	N
114	20250210	160946	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3650	115	2	3.25	721869895	202938	261.20	3530	3665	3385	4595	2475	3535	3557.06	5.79	-1284	3755	3645	3590	3480	3425	3617	3452	171	1060	500	2470	5	1	34275121	1251	-2.37	1.73	12	0.59	-1542.00	2106.00	17240	20240325	-78.83	3310	20250203	10.27	4975	-26.63	20250109	3310	10.27	20250203	17240	-78.83	20240325	3310	10.27	20250203	0.88	N	235980	500	171 억	1984957	N	N	0	N	N
115	20250210	150945	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3620	85	2	2.40	710402455	199789	257.15	3530	3665	3385	4595	2475	3535	3555.76	5.79	-804	3755	3645	3590	3480	3425	3617	3452	171	1060	500	2470	5	1	34275121	1241	-2.35	1.72	12	0.58	-1542.00	2106.00	17240	20240325	-79.00	3310	20250203	9.37	4975	-27.24	20250109	3310	9.37	20250203	17240	-79.00	20240325	3310	9.37	20250203	0.88	N	235980	500	171 억	1984957	N	N	0	N	N
116	20250210	140944	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3645	110	2	3.11	636596805	179459	230.98	3530	3665	3385	4595	2475	3535	3547.31	5.79	11753	3755	3645	3590	3480	3425	3617	3452	171	1060	500	2470	5	1	34275121	1249	-2.36	1.73	12	0.52	-1542.00	2106.00	17240	20240325	-78.86	3310	20250203	10.12	4975	-26.73	20250109	3310	10.12	20250203	17240	-78.86	20240325	3310	10.12	20250203	0.88	N	235980	500	171 억	1984957	N	N	0	N	N
117	20250210	130948	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3625	90	2	2.55	537534720	152267	195.98	3530	3665	3385	4595	2475	3535	3530.21	5.79	4257	3755	3645	3590	3480	3425	3617	3452	171	1060	500	2470	5	1	34275121	1242	-2.35	1.72	12	0.44	-1542.00	2106.00	17240	20240325	-78.97	3310	20250203	9.52	4975	-27.14	20250109	3310	9.52	20250203	17240	-78.97	20240325	3310	9.52	20250203	0.88	N	235980	500	171 억	1984957	N	N	0	N	N
118	20250210	120943	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3600	65	2	1.84	427831620	121862	156.85	3530	3665	3385	4595	2475	3535	3510.79	5.79	184	3755	3645	3590	3480	3425	3617	3452	171	1060	500	2470	5	1	34275121	1234	-2.33	1.71	12	0.36	-1542.00	2106.00	17240	20240325	-79.12	3310	20250203	8.76	4975	-27.64	20250109	3310	8.76	20250203	17240	-79.12	20240325	3310	8.76	20250203	0.88	N	235980	500	171 억	1984957	N	N	0	N	N
119	20250210	110939	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3570	35	2	0.99	384948065	109944	141.51	3530	3665	3385	4595	2475	3535	3501.31	5.79	5122	3755	3645	3590	3480	3425	3617	3452	171	1060	500	2470	5	1	34275121	1224	-2.32	1.70	12	0.32	-1542.00	2106.00	17240	20240325	-79.29	3310	20250203	7.85	4975	-28.24	20250109	3310	7.85	20250203	17240	-79.29	20240325	3310	7.85	20250203	0.88	N	235980	500	171 억	1984957	N	N	0	N	N
120	20250210	100939	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3615	80	2	2.26	278943130	80414	103.50	3530	3615	3385	4595	2475	3535	3468.84	5.79	-4476	3755	3645	3590	3480	3425	3617	3452	171	1060	500	2470	5	1	34275121	1239	-2.34	1.72	12	0.23	-1542.00	2106.00	17240	20240325	-79.03	3310	20250203	9.21	4975	-27.34	20250109	3310	9.21	20250203	17240	-79.03	20240325	3310	9.21	20250203	0.88	N	235980	500	171 억	1984957	N	N	0	N	N
121	20250210	090937	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3425	-110	5	-3.11	72460885	21187	27.27	3530	3530	3400	4595	2475	3535	3420.06	5.79	1314	3755	3645	3590	3480	3425	3617	3452	171	1060	500	2470	5	1	34275121	1174	-2.22	1.63	12	0.06	-1542.00	2106.00	17240	20240325	-80.13	3310	20250203	3.47	4975	-31.16	20250109	3310	3.47	20250203	17240	-80.13	20240325	3310	3.47	20250203	0.88	N	235980	500	171 억	1984957	N	N	0	N	N
122	20250207	160928	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3535	-105	5	-2.88	276943795	77450	51.91	3700	3700	3535	4730	2550	3640	3575.84	5.86	-23335	3780	3710	3605	3535	3430	3745	3570	171	1090	500	2540	5	1	34275121	1212	-2.29	1.68	12	0.23	-1542.00	2106.00	17240	20240325	-79.50	3310	20250203	6.80	4975	-28.94	20250109	3310	6.80	20250203	17240	-79.50	20240325	3310	6.80	20250203	0.87	N	235980	500	171 억	2007646	N	N	0	N	N
123	20250207	150930	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3555	-85	5	-2.34	234336360	65430	43.85	3700	3700	3535	4730	2550	3640	3581.48	5.86	-16745	3780	3710	3605	3535	3430	3745	3570	171	1090	500	2540	5	1	34275121	1218	-2.31	1.69	12	0.19	-1542.00	2106.00	17240	20240325	-79.38	3310	20250203	7.40	4975	-28.54	20250109	3310	7.40	20250203	17240	-79.38	20240325	3310	7.40	20250203	0.87	N	235980	500	171 억	2007646	N	N	0	N	N
124	20250207	140931	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3575	-65	5	-1.79	212841530	59398	39.81	3700	3700	3535	4730	2550	3640	3583.31	5.86	-13133	3780	3710	3605	3535	3430	3745	3570	171	1090	500	2540	5	1	34275121	1225	-2.32	1.70	12	0.17	-1542.00	2106.00	17240	20240325	-79.26	3310	20250203	8.01	4975	-28.14	20250109	3310	8.01	20250203	17240	-79.26	20240325	3310	8.01	20250203	0.87	N	235980	500	171 억	2007646	N	N	0	N	N
125	20250207	130927	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3550	-90	5	-2.47	187624585	52302	35.06	3700	3700	3535	4730	2550	3640	3587.33	5.86	-10282	3780	3710	3605	3535	3430	3745	3570	171	1090	500	2540	5	1	34275121	1217	-2.30	1.69	12	0.15	-1542.00	2106.00	17240	20240325	-79.41	3310	20250203	7.25	4975	-28.64	20250109	3310	7.25	20250203	17240	-79.41	20240325	3310	7.25	20250203	0.87	N	235980	500	171 억	2007646	N	N	0	N	N
126	20250207	120926	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3590	-50	5	-1.37	165161175	45986	30.82	3700	3700	3535	4730	2550	3640	3591.55	5.86	-9892	3780	3710	3605	3535	3430	3745	3570	171	1090	500	2540	5	1	34275121	1230	-2.33	1.70	12	0.13	-1542.00	2106.00	17240	20240325	-79.18	3310	20250203	8.46	4975	-27.84	20250109	3310	8.46	20250203	17240	-79.18	20240325	3310	8.46	20250203	0.87	N	235980	500	171 억	2007646	N	N	0	N	N
127	20250207	110925	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3560	-80	5	-2.20	151260430	42094	28.21	3700	3700	3535	4730	2550	3640	3593.40	5.86	-8679	3780	3710	3605	3535	3430	3745	3570	171	1090	500	2540	5	1	34275121	1220	-2.31	1.69	12	0.12	-1542.00	2106.00	17240	20240325	-79.35	3310	20250203	7.55	4975	-28.44	20250109	3310	7.55	20250203	17240	-79.35	20240325	3310	7.55	20250203	0.87	N	235980	500	171 억	2007646	N	N	0	N	N
128	20250207	100928	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3570	-70	5	-1.92	102185015	28318	18.98	3700	3700	3555	4730	2550	3640	3608.48	5.86	-10110	3780	3710	3605	3535	3430	3745	3570	171	1090	500	2540	5	1	34275121	1224	-2.32	1.70	12	0.08	-1542.00	2106.00	17240	20240325	-79.29	3310	20250203	7.85	4975	-28.24	20250109	3310	7.85	20250203	17240	-79.29	20240325	3310	7.85	20250203	0.87	N	235980	500	171 억	2007646	N	N	0	N	N
129	20250207	090934	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3580	-60	5	-1.65	48045200	13178	8.83	3700	3700	3570	4730	2550	3640	3645.86	5.86	-9366	3780	3710	3605	3535	3430	3745	3570	171	1090	500	2540	5	1	34275121	1227	-2.32	1.70	12	0.04	-1542.00	2106.00	17240	20240325	-79.23	3310	20250203	8.16	4975	-28.04	20250109	3310	8.16	20250203	17240	-79.23	20240325	3310	8.16	20250203	0.87	N	235980	500	171 억	2007646	N	N	0	N	N
130	20250206	160905	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3640	165	2	4.75	537556995	148769	101.84	3540	3675	3500	4515	2435	3475	3613.36	5.84	618	3645	3560	3435	3350	3225	3602	3392	171	1040	500	2430	5	1	34275121	1248	-2.36	1.73	12	0.43	-1542.00	2106.00	17240	20240325	-78.89	3310	20250203	9.97	4975	-26.83	20250109	3310	9.97	20250203	17240	-78.89	20240325	3310	9.97	20250203	0.88	N	235980	500	171 억	2002750	N	N	256	N	N
131	20250206	150909	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3635	160	2	4.60	497439980	137753	94.30	3540	3675	3500	4515	2435	3475	3611.10	5.84	466	3645	3560	3435	3350	3225	3602	3392	171	1040	500	2430	5	1	34275121	1246	-2.36	1.73	12	0.40	-1542.00	2106.00	17240	20240325	-78.92	3310	20250203	9.82	4975	-26.93	20250109	3310	9.82	20250203	17240	-78.92	20240325	3310	9.82	20250203	0.88	N	235980	500	171 억	2002750	N	N	256	N	N
132	20250206	140909	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3640	165	2	4.75	456219390	126423	86.54	3540	3675	3500	4515	2435	3475	3608.67	5.84	2455	3645	3560	3435	3350	3225	3602	3392	171	1040	500	2430	5	1	34275121	1248	-2.36	1.73	12	0.37	-1542.00	2106.00	17240	20240325	-78.89	3310	20250203	9.97	4975	-26.83	20250109	3310	9.97	20250203	17240	-78.89	20240325	3310	9.97	20250203	0.88	N	235980	500	171 억	2002750	N	N	256	N	N
133	20250206	130906	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3620	145	2	4.17	400206560	110973	75.97	3540	3675	3500	4515	2435	3475	3606.34	5.84	-4190	3645	3560	3435	3350	3225	3602	3392	171	1040	500	2430	5	1	34275121	1241	-2.35	1.72	12	0.32	-1542.00	2106.00	17240	20240325	-79.00	3310	20250203	9.37	4975	-27.24	20250109	3310	9.37	20250203	17240	-79.00	20240325	3310	9.37	20250203	0.88	N	235980	500	171 억	2002750	N	N	256	N	N
134	20250206	120903	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3620	145	2	4.17	357060975	99076	67.82	3540	3675	3500	4515	2435	3475	3603.91	5.84	-3723	3645	3560	3435	3350	3225	3602	3392	171	1040	500	2430	5	1	34275121	1241	-2.35	1.72	12	0.29	-1542.00	2106.00	17240	20240325	-79.00	3310	20250203	9.37	4975	-27.24	20250109	3310	9.37	20250203	17240	-79.00	20240325	3310	9.37	20250203	0.88	N	235980	500	171 억	2002750	N	N	256	N	N
135	20250206	110858	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3610	135	2	3.88	337257545	93596	64.07	3540	3675	3500	4515	2435	3475	3603.33	5.84	-3976	3645	3560	3435	3350	3225	3602	3392	171	1040	500	2430	5	1	34275121	1237	-2.34	1.71	12	0.27	-1542.00	2106.00	17240	20240325	-79.06	3310	20250203	9.06	4975	-27.44	20250109	3310	9.06	20250203	17240	-79.06	20240325	3310	9.06	20250203	0.88	N	235980	500	171 억	2002750	N	N	256	N	N
136	20250206	100859	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3645	170	2	4.89	261283620	72633	49.72	3540	3675	3500	4515	2435	3475	3597.31	5.84	8730	3645	3560	3435	3350	3225	3602	3392	171	1040	500	2430	5	1	34275121	1249	-2.36	1.73	12	0.21	-1542.00	2106.00	17240	20240325	-78.86	3310	20250203	10.12	4975	-26.73	20250109	3310	10.12	20250203	17240	-78.86	20240325	3310	10.12	20250203	0.88	N	235980	500	171 억	2002750	N	N	256	N	N
137	20250206	090910	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3500	25	2	0.72	19903625	5664	3.88	3540	3540	3500	4515	2435	3475	3514.06	5.84	-236	3645	3560	3435	3350	3225	3602	3392	171	1040	500	2430	5	1	34275121	1200	-2.27	1.66	12	0.02	-1542.00	2106.00	17240	20240325	-79.70	3310	20250203	5.74	4975	-29.65	20250109	3310	5.74	20250203	17240	-79.70	20240325	3310	5.74	20250203	0.88	N	235980	500	171 억	2002750	N	N	256	N	N
138	20250205	160856	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3475	50	2	1.46	492891710	144767	125.45	3425	3520	3310	4450	2400	3425	3404.68	5.80	15944	3515	3470	3425	3380	3335	3447	3357	171	1025	500	2390	5	1	34275121	1191	-2.25	1.65	12	0.42	-1542.00	2106.00	17240	20240325	-79.84	3310	20250205	4.98	4975	-30.15	20250109	3310	4.98	20250205	17240	-79.84	20240325	3310	4.98	20250205	0.89	N	235980	500	171 억	1987240	N	N	256	N	N
139	20250205	150858	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3470	45	2	1.31	475388400	139716	121.08	3425	3520	3310	4450	2400	3425	3402.53	5.80	16166	3515	3470	3425	3380	3335	3447	3357	171	1025	500	2390	5	1	34275121	1189	-2.25	1.65	12	0.41	-1542.00	2106.00	17240	20240325	-79.87	3310	20250205	4.83	4975	-30.25	20250109	3310	4.83	20250205	17240	-79.87	20240325	3310	4.83	20250205	0.89	N	235980	500	171 억	1987240	N	N	0	N	N
140	20250205	140858	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3475	50	2	1.46	436534550	128453	111.32	3425	3520	3310	4450	2400	3425	3398.40	5.80	13105	3515	3470	3425	3380	3335	3447	3357	171	1025	500	2390	5	1	34275121	1191	-2.25	1.65	12	0.37	-1542.00	2106.00	17240	20240325	-79.84	3310	20250205	4.98	4975	-30.15	20250109	3310	4.98	20250205	17240	-79.84	20240325	3310	4.98	20250205	0.89	N	235980	500	171 억	1987240	N	N	0	N	N
141	20250205	130856	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3435	10	2	0.29	322862020	95682	82.92	3425	3440	3310	4450	2400	3425	3374.32	5.80	12355	3515	3470	3425	3380	3335	3447	3357	171	1025	500	2390	5	1	34275121	1177	-2.23	1.63	12	0.28	-1542.00	2106.00	17240	20240325	-80.08	3310	20250205	3.78	4975	-30.95	20250109	3310	3.78	20250205	17240	-80.08	20240325	3310	3.78	20250205	0.89	N	235980	500	171 억	1987240	N	N	0	N	N
142	20250205	120900	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3420	-5	5	-0.15	289065045	85797	74.35	3425	3440	3310	4450	2400	3425	3369.17	5.80	7972	3515	3470	3425	3380	3335	3447	3357	171	1025	500	2390	5	1	34275121	1172	-2.22	1.62	12	0.25	-1542.00	2106.00	17240	20240325	-80.16	3310	20250205	3.32	4975	-31.26	20250109	3310	3.32	20250205	17240	-80.16	20240325	3310	3.32	20250205	0.89	N	235980	500	171 억	1987240	N	N	0	N	N
143	20250205	110856	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	3365	-60	5	-1.75	243134725	72270	62.63	3425	3425	3310	4450	2400	3425	3364.26	5.80	3649	3515	3470	3425	3380	3335	3447	3357	171	1025	500	2390	5	1	34275121	1153	-2.18	1.60	12	0.21	-1542.00	2106.00	17240	20240325	-80.48	3310	20250205	1.66	4975	-32.36	20250109	3310	1.66	20250205	17240	-80.48	20240325	3310	1.66	20250205	0.89	N	235980	500	171 억	1987240	N	N	0	N	N
144	20250205	100907	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3365	-60	5	-1.75	148984305	44120	38.23	3425	3425	3350	4450	2400	3425	3376.80	5.80	6192	3515	3470	3425	3380	3335	3447	3357	171	1025	500	2390	5	1	34275121	1153	-2.18	1.60	12	0.13	-1542.00	2106.00	17240	20240325	-80.48	3310	20250203	1.66	4975	-32.36	20250109	3310	1.66	20250203	17240	-80.48	20240325	3310	1.66	20250203	0.89	N	235980	500	171 억	1987240	N	N	0	N	N
145	20250205	090911	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3350	-75	5	-2.19	41918240	12417	10.76	3425	3425	3350	4450	2400	3425	3375.88	5.80	3520	3515	3470	3425	3380	3335	3447	3357	171	1025	500	2390	5	1	34275121	1148	-2.17	1.59	12	0.04	-1542.00	2106.00	17240	20240325	-80.57	3310	20250203	1.21	4975	-32.66	20250109	3310	1.21	20250203	17240	-80.57	20240325	3310	1.21	20250203	0.89	N	235980	500	171 억	1987240	N	N	0	N	N
146	20250204	160837	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3425	10	2	0.29	394085250	115224	63.88	3450	3470	3380	4435	2395	3415	3420.17	5.80	-107	3678	3546	3428	3296	3178	3487	3237	171	1020	500	2390	5	1	34275121	1174	-2.22	1.63	12	0.34	-1542.00	2106.00	17240	20240325	-80.13	3310	20250203	3.47	4975	-31.16	20250109	3310	3.47	20250203	17240	-80.13	20240325	3310	3.47	20250203	0.91	N	235980	500	171 억	1987892	N	N	0	N	N
147	20250204	150849	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3425	10	2	0.29	327523480	95683	53.04	3450	3470	3380	4435	2395	3415	3423.01	5.80	543	3678	3546	3428	3296	3178	3487	3237	171	1020	500	2390	5	1	34275121	1174	-2.22	1.63	12	0.28	-1542.00	2106.00	17240	20240325	-80.13	3310	20250203	3.47	4975	-31.16	20250109	3310	3.47	20250203	17240	-80.13	20240325	3310	3.47	20250203	0.91	N	235980	500	171 억	1987892	N	N	0	N	N
148	20250204	140848	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3385	-30	5	-0.88	275161340	80323	44.53	3450	3470	3385	4435	2395	3415	3425.69	5.80	-256	3678	3546	3428	3296	3178	3487	3237	171	1020	500	2390	5	1	34275121	1160	-2.20	1.61	12	0.23	-1542.00	2106.00	17240	20240325	-80.37	3310	20250203	2.27	4975	-31.96	20250109	3310	2.27	20250203	17240	-80.37	20240325	3310	2.27	20250203	0.91	N	235980	500	171 억	1987892	N	N	0	N	N
149	20250204	130851	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3420	5	2	0.15	189725550	55224	30.61	3450	3470	3395	4435	2395	3415	3435.56	5.80	5196	3678	3546	3428	3296	3178	3487	3237	171	1020	500	2390	5	1	34275121	1172	-2.22	1.62	12	0.16	-1542.00	2106.00	17240	20240325	-80.16	3310	20250203	3.32	4975	-31.26	20250109	3310	3.32	20250203	17240	-80.16	20240325	3310	3.32	20250203	0.91	N	235980	500	171 억	1987892	N	N	0	N	N
150	20250204	120859	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3440	25	2	0.73	167917930	48865	27.09	3450	3470	3395	4435	2395	3415	3436.36	5.80	4040	3678	3546	3428	3296	3178	3487	3237	171	1020	500	2390	5	1	34275121	1179	-2.23	1.63	12	0.14	-1542.00	2106.00	17240	20240325	-80.05	3310	20250203	3.93	4975	-30.85	20250109	3310	3.93	20250203	17240	-80.05	20240325	3310	3.93	20250203	0.91	N	235980	500	171 억	1987892	N	N	0	N	N
151	20250204	110841	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3430	15	2	0.44	114817285	33482	18.56	3450	3470	3395	4435	2395	3415	3429.22	5.80	4402	3678	3546	3428	3296	3178	3487	3237	171	1020	500	2390	5	1	34275121	1176	-2.22	1.63	12	0.10	-1542.00	2106.00	17240	20240325	-80.10	3310	20250203	3.63	4975	-31.06	20250109	3310	3.63	20250203	17240	-80.10	20240325	3310	3.63	20250203	0.91	N	235980	500	171 억	1987892	N	N	0	N	N
152	20250204	100846	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3425	10	2	0.29	93429855	27237	15.10	3450	3470	3395	4435	2395	3415	3430.25	5.80	5904	3678	3546	3428	3296	3178	3487	3237	171	1020	500	2390	5	1	34275121	1174	-2.22	1.63	12	0.08	-1542.00	2106.00	17240	20240325	-80.13	3310	20250203	3.47	4975	-31.16	20250109	3310	3.47	20250203	17240	-80.13	20240325	3310	3.47	20250203	0.91	N	235980	500	171 억	1987892	N	N	0	N	N
153	20250204	090847	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3450	35	2	1.02	24112605	7005	3.88	3450	3470	3415	4435	2395	3415	3442.20	5.80	4109	3678	3546	3428	3296	3178	3487	3237	171	1020	500	2390	5	1	34275121	1182	-2.24	1.64	12	0.02	-1542.00	2106.00	17240	20240325	-79.99	3310	20250203	4.23	4975	-30.65	20250109	3310	4.23	20250203	17240	-79.99	20240325	3310	4.23	20250203	0.91	N	235980	500	171 억	1987892	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History