KissMeData/291650/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161202	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	950	-10	5	-1.04	112493852	119193	56.16	960	960	933	1248	672	960	943.78	4.71	12396	1024	992	966	934	908	979	921	146	288	500	570	1	1	29280252	278	-1.29	1.13	12	0.41	-738.00	840.00	3427	20240808	-72.28	842	20250205	12.83	1270	-25.20	20250121	842	12.83	20250205	4015	-76.34	20240808	842	12.83	20250205	1.27	N	291650	500	146 억	1379518	N	N	N	N
3	20250228	151207	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	950	-10	5	-1.04	107228631	113645	53.54	960	960	933	1248	672	960	943.54	4.71	12085	1024	992	966	934	908	979	921	146	288	500	570	1	1	29280252	278	-1.29	1.13	12	0.39	-738.00	840.00	3427	20240808	-72.28	842	20250205	12.83	1270	-25.20	20250121	842	12.83	20250205	4015	-76.34	20240808	842	12.83	20250205	1.27	N	291650	500	146 억	1379518	N	N	N	N
4	20250228	141208	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	959	-1	5	-0.10	91550301	97168	45.78	960	960	933	1248	672	960	942.19	4.71	7392	1024	992	966	934	908	979	921	146	288	500	570	1	1	29280252	281	-1.30	1.14	12	0.33	-738.00	840.00	3427	20240808	-72.02	842	20250205	13.90	1270	-24.49	20250121	842	13.90	20250205	4015	-76.11	20240808	842	13.90	20250205	1.27	N	291650	500	146 억	1379518	N	N	N	N
5	20250228	131201	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	938	-22	5	-2.29	81689249	86821	40.91	960	960	933	1248	672	960	940.89	4.71	668	1024	992	966	934	908	979	921	146	288	500	570	1	1	29280252	275	-1.27	1.12	12	0.30	-738.00	840.00	3427	20240808	-72.63	842	20250205	11.40	1270	-26.14	20250121	842	11.40	20250205	4015	-76.64	20240808	842	11.40	20250205	1.27	N	291650	500	146 억	1379518	N	N	N	N
6	20250228	121156	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	945	-15	5	-1.56	55094804	58427	27.53	960	960	937	1248	672	960	942.97	4.71	1519	1024	992	966	934	908	979	921	146	288	500	570	1	1	29280252	277	-1.28	1.12	12	0.20	-738.00	840.00	3427	20240808	-72.42	842	20250205	12.23	1270	-25.59	20250121	842	12.23	20250205	4015	-76.46	20240808	842	12.23	20250205	1.27	N	291650	500	146 억	1379518	N	N	N	N
7	20250228	111200	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	941	-19	5	-1.98	42453604	44984	21.19	960	960	938	1248	672	960	943.75	4.71	-2435	1024	992	966	934	908	979	921	146	288	500	570	1	1	29280252	276	-1.28	1.12	12	0.15	-738.00	840.00	3427	20240808	-72.54	842	20250205	11.76	1270	-25.91	20250121	842	11.76	20250205	4015	-76.56	20240808	842	11.76	20250205	1.27	N	291650	500	146 억	1379518	N	N	N	N
8	20250228	101158	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	941	-19	5	-1.98	35312061	37396	17.62	960	960	938	1248	672	960	944.27	4.71	265	1024	992	966	934	908	979	921	146	288	500	570	1	1	29280252	276	-1.28	1.12	12	0.13	-738.00	840.00	3427	20240808	-72.54	842	20250205	11.76	1270	-25.91	20250121	842	11.76	20250205	4015	-76.56	20240808	842	11.76	20250205	1.27	N	291650	500	146 억	1379518	N	N	N	N
9	20250228	091202	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	948	-12	5	-1.25	6456586	6823	3.21	960	960	940	1248	672	960	946.30	4.71	-4641	1024	992	966	934	908	979	921	146	288	500	570	1	1	29280252	278	-1.28	1.13	12	0.02	-738.00	840.00	3427	20240808	-72.34	842	20250205	12.59	1270	-25.35	20250121	842	12.59	20250205	4015	-76.39	20240808	842	12.59	20250205	1.27	N	291650	500	146 억	1379518	N	N	N	N
10	20250227	161149	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	960	-16	5	-1.64	204005067	212249	188.21	981	998	940	1268	684	976	961.16	4.66	13983	1012	994	985	967	958	989	962	146	292	500	580	1	1	29280252	281	-1.30	1.14	12	0.72	-738.00	840.00	3427	20240808	-71.99	842	20250205	14.01	1270	-24.41	20250121	842	14.01	20250205	4015	-76.09	20240808	842	14.01	20250205	1.26	N	291650	500	146 억	1365825	N	N	N	N
11	20250227	151150	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	965	-11	5	-1.13	192558360	200246	177.57	981	998	940	1268	684	976	961.61	4.66	13807	1012	994	985	967	958	989	962	146	292	500	580	1	1	29280252	283	-1.31	1.15	12	0.68	-738.00	840.00	3427	20240808	-71.84	842	20250205	14.61	1270	-24.02	20250121	842	14.61	20250205	4015	-75.97	20240808	842	14.61	20250205	1.26	N	291650	500	146 억	1365825	N	N	N	N
12	20250227	141152	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	964	-12	5	-1.23	165328031	171732	152.28	981	998	940	1268	684	976	962.71	4.66	2214	1012	994	985	967	958	989	962	146	292	500	580	1	1	29280252	282	-1.31	1.15	12	0.59	-738.00	840.00	3427	20240808	-71.87	842	20250205	14.49	1270	-24.09	20250121	842	14.49	20250205	4015	-75.99	20240808	842	14.49	20250205	1.26	N	291650	500	146 억	1365825	N	N	N	N
13	20250227	131150	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	952	-24	5	-2.46	150789977	156499	138.77	981	998	940	1268	684	976	963.52	4.66	-5336	1012	994	985	967	958	989	962	146	292	500	580	1	1	29280252	279	-1.29	1.13	12	0.53	-738.00	840.00	3427	20240808	-72.22	842	20250205	13.06	1270	-25.04	20250121	842	13.06	20250205	4015	-76.29	20240808	842	13.06	20250205	1.26	N	291650	500	146 억	1365825	N	N	N	N
14	20250227	121146	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	959	-17	5	-1.74	116050714	119873	106.30	981	998	957	1268	684	976	968.11	4.66	-7243	1012	994	985	967	958	989	962	146	292	500	580	1	1	29280252	281	-1.30	1.14	12	0.41	-738.00	840.00	3427	20240808	-72.02	842	20250205	13.90	1270	-24.49	20250121	842	13.90	20250205	4015	-76.11	20240808	842	13.90	20250205	1.26	N	291650	500	146 억	1365825	N	N	N	N
15	20250227	111155	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	962	-14	5	-1.43	82382385	84768	75.17	981	998	957	1268	684	976	971.86	4.66	-10143	1012	994	985	967	958	989	962	146	292	500	580	1	1	29280252	282	-1.30	1.15	12	0.29	-738.00	840.00	3427	20240808	-71.93	842	20250205	14.25	1270	-24.25	20250121	842	14.25	20250205	4015	-76.04	20240808	842	14.25	20250205	1.26	N	291650	500	146 억	1365825	N	N	N	N
16	20250227	101226	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	961	-15	5	-1.54	56545788	57942	51.38	981	998	961	1268	684	976	975.90	4.66	-4917	1012	994	985	967	958	989	962	146	292	500	580	1	1	29280252	281	-1.30	1.14	12	0.20	-738.00	840.00	3427	20240808	-71.96	842	20250205	14.13	1270	-24.33	20250121	842	14.13	20250205	4015	-76.06	20240808	842	14.13	20250205	1.26	N	291650	500	146 억	1365825	N	N	N	N
17	20250227	091240	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	979	3	2	0.31	4925529	5009	4.44	981	998	979	1268	684	976	983.34	4.66	-2578	1012	994	985	967	958	989	962	146	292	500	580	1	1	29280252	287	-1.33	1.17	12	0.02	-738.00	840.00	3427	20240808	-71.43	842	20250205	16.27	1270	-22.91	20250121	842	16.27	20250205	4015	-75.62	20240808	842	16.27	20250205	1.26	N	291650	500	146 억	1365825	N	N	N	N
18	20250226	161148	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	976	-12	5	-1.21	111653546	112768	60.70	988	1003	976	1284	692	988	990.12	4.66	1114	1045	1016	1000	971	955	1008	963	146	296	500	590	1	1	29280252	286	-1.32	1.16	12	0.39	-738.00	840.00	3427	20240808	-71.52	842	20250205	15.91	1270	-23.15	20250121	842	15.91	20250205	4015	-75.69	20240808	842	15.91	20250205	1.26	N	291650	500	146 억	1364957	N	N	N	N
19	20250226	151154	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	982	-6	5	-0.61	100404670	101265	54.51	988	1003	979	1284	692	988	991.50	4.66	1048	1045	1016	1000	971	955	1008	963	146	296	500	590	1	1	29280252	288	-1.33	1.17	12	0.35	-738.00	840.00	3427	20240808	-71.35	842	20250205	16.63	1270	-22.68	20250121	842	16.63	20250205	4015	-75.54	20240808	842	16.63	20250205	1.26	N	291650	500	146 억	1364957	N	N	N	N
20	20250226	141152	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	990	2	2	0.20	83610386	84200	45.32	988	1003	982	1284	692	988	993.00	4.66	-1270	1045	1016	1000	971	955	1008	963	146	296	500	590	1	1	29280252	290	-1.34	1.18	12	0.29	-738.00	840.00	3427	20240808	-71.11	842	20250205	17.58	1270	-22.05	20250121	842	17.58	20250205	4015	-75.34	20240808	842	17.58	20250205	1.26	N	291650	500	146 억	1364957	N	N	N	N
21	20250226	131149	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	993	5	2	0.51	73247508	73745	39.70	988	1003	982	1284	692	988	993.25	4.66	-5722	1045	1016	1000	971	955	1008	963	146	296	500	590	1	1	29280252	291	-1.35	1.18	12	0.25	-738.00	840.00	3427	20240808	-71.02	842	20250205	17.93	1270	-21.81	20250121	842	17.93	20250205	4015	-75.27	20240808	842	17.93	20250205	1.26	N	291650	500	146 억	1364957	N	N	N	N
22	20250226	121150	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	995	7	2	0.71	63901745	64315	34.62	988	1003	982	1284	692	988	993.57	4.66	-7836	1045	1016	1000	971	955	1008	963	146	296	500	590	1	1	29280252	291	-1.35	1.18	12	0.22	-738.00	840.00	3427	20240808	-70.97	842	20250205	18.17	1270	-21.65	20250121	842	18.17	20250205	4015	-75.22	20240808	842	18.17	20250205	1.26	N	291650	500	146 억	1364957	N	N	N	N
23	20250226	111148	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1001	13	2	1.32	50609346	51016	27.46	988	1001	982	1284	692	988	992.03	4.66	-6225	1045	1016	1000	971	955	1008	963	146	296	500	590	1	1	29280252	293	-1.36	1.19	12	0.17	-738.00	840.00	3427	20240808	-70.79	842	20250205	18.88	1270	-21.18	20250121	842	18.88	20250205	4015	-75.07	20240808	842	18.88	20250205	1.26	N	291650	500	146 억	1364957	N	N	N	N
24	20250226	101146	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	989	1	2	0.10	25358310	25614	13.79	988	999	982	1284	692	988	990.02	4.66	-10937	1045	1016	1000	971	955	1008	963	146	296	500	590	1	1	29280252	290	-1.34	1.18	12	0.09	-738.00	840.00	3427	20240808	-71.14	842	20250205	17.46	1270	-22.13	20250121	842	17.46	20250205	4015	-75.37	20240808	842	17.46	20250205	1.26	N	291650	500	146 억	1364957	N	N	N	N
25	20250226	091157	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	999	11	2	1.11	14492531	14583	7.85	988	999	984	1284	692	988	993.80	4.66	-8468	1045	1016	1000	971	955	1008	963	146	296	500	590	1	1	29280252	293	-1.35	1.19	12	0.05	-738.00	840.00	3427	20240808	-70.85	842	20250205	18.65	1270	-21.34	20250121	842	18.65	20250205	4015	-75.12	20240808	842	18.65	20250205	1.26	N	291650	500	146 억	1364957	N	N	N	N
26	20250225	161140	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	988	-20	5	-1.98	184938719	185264	70.26	1008	1029	984	1310	706	1008	998.26	4.71	-15388	1074	1041	1016	983	958	1057	999	146	302	500	600	1	1	29280252	289	-1.34	1.18	12	0.63	-738.00	840.00	3427	20240808	-71.17	842	20250205	17.34	1270	-22.20	20250121	842	17.34	20250205	4015	-75.39	20240808	842	17.34	20250205	1.25	N	291650	500	146 억	1378148	N	N	N	N
27	20250225	151140	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	992	-16	5	-1.59	176798613	177029	67.13	1008	1029	984	1310	706	1008	998.70	4.71	-13424	1074	1041	1016	983	958	1057	999	146	302	500	600	1	1	29280252	290	-1.34	1.18	12	0.60	-738.00	840.00	3427	20240808	-71.05	842	20250205	17.81	1270	-21.89	20250121	842	17.81	20250205	4015	-75.29	20240808	842	17.81	20250205	1.25	N	291650	500	146 억	1378148	N	N	N	N
28	20250225	141138	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	991	-17	5	-1.69	147863385	147763	56.04	1008	1029	989	1310	706	1008	1000.68	4.71	-17821	1074	1041	1016	983	958	1057	999	146	302	500	600	1	1	29280252	290	-1.34	1.18	12	0.50	-738.00	840.00	3427	20240808	-71.08	842	20250205	17.70	1270	-21.97	20250121	842	17.70	20250205	4015	-75.32	20240808	842	17.70	20250205	1.25	N	291650	500	146 억	1378148	N	N	N	N
29	20250225	131145	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	996	-12	5	-1.19	114637831	114293	43.34	1008	1029	992	1310	706	1008	1003.02	4.71	-10144	1074	1041	1016	983	958	1057	999	146	302	500	600	1	1	29280252	292	-1.35	1.19	12	0.39	-738.00	840.00	3427	20240808	-70.94	842	20250205	18.29	1270	-21.57	20250121	842	18.29	20250205	4015	-75.19	20240808	842	18.29	20250205	1.25	N	291650	500	146 억	1378148	N	N	N	N
30	20250225	121141	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	995	-13	5	-1.29	103037895	102636	38.92	1008	1029	994	1310	706	1008	1003.92	4.71	-7114	1074	1041	1016	983	958	1057	999	146	302	500	600	1	1	29280252	291	-1.35	1.18	12	0.35	-738.00	840.00	3427	20240808	-70.97	842	20250205	18.17	1270	-21.65	20250121	842	18.17	20250205	4015	-75.22	20240808	842	18.17	20250205	1.25	N	291650	500	146 억	1378148	N	N	N	N
31	20250225	111139	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1006	-2	5	-0.20	76955870	76470	29.00	1008	1029	997	1310	706	1008	1006.35	4.71	6035	1074	1041	1016	983	958	1057	999	146	302	500	600	1	1	29280252	295	-1.36	1.20	12	0.26	-738.00	840.00	3427	20240808	-70.64	842	20250205	19.48	1270	-20.79	20250121	842	19.48	20250205	4015	-74.94	20240808	842	19.48	20250205	1.25	N	291650	500	146 억	1378148	N	N	N	N
32	20250225	101138	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1010	2	2	0.20	47080477	46682	17.70	1008	1029	997	1310	706	1008	1008.54	4.71	4878	1074	1041	1016	983	958	1057	999	146	302	500	600	1	1	29280252	296	-1.37	1.20	12	0.16	-738.00	840.00	3427	20240808	-70.53	842	20250205	19.95	1270	-20.47	20250121	842	19.95	20250205	4015	-74.84	20240808	842	19.95	20250205	1.25	N	291650	500	146 억	1378148	N	N	N	N
33	20250225	091145	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	997	-11	5	-1.09	13600644	13597	5.16	1008	1008	997	1310	706	1008	1000.27	4.71	4220	1074	1041	1016	983	958	1057	999	146	302	500	600	1	1	29280252	292	-1.35	1.19	12	0.05	-738.00	840.00	3427	20240808	-70.91	842	20250205	18.41	1270	-21.50	20250121	842	18.41	20250205	4015	-75.17	20240808	842	18.41	20250205	1.25	N	291650	500	146 억	1378148	N	N	N	N
34	20250224	161130	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1008	9	2	0.90	266294686	262292	136.59	999	1049	991	1298	700	999	1015.26	4.59	36301	1039	1019	1007	987	975	1013	981	146	299	500	590	1	1	29280252	295	-1.37	1.20	12	0.90	-738.00	840.00	3427	20240808	-70.59	842	20250205	19.71	1270	-20.63	20250121	842	19.71	20250205	4015	-74.89	20240808	842	19.71	20250205	1.23	N	291650	500	146 억	1343342	N	N	N	N
35	20250224	151131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1023	24	2	2.40	248559268	244764	127.46	999	1049	991	1298	700	999	1015.51	4.59	32767	1039	1019	1007	987	975	1013	981	146	299	500	590	1	1	29280252	300	-1.39	1.22	12	0.84	-738.00	840.00	3427	20240808	-70.15	842	20250205	21.50	1270	-19.45	20250121	842	21.50	20250205	4015	-74.52	20240808	842	21.50	20250205	1.23	N	291650	500	146 억	1343342	N	N	N	N
36	20250224	141128	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1009	10	2	1.00	220943746	217544	113.29	999	1049	991	1298	700	999	1015.63	4.59	23556	1039	1019	1007	987	975	1013	981	146	299	500	590	1	1	29280252	295	-1.37	1.20	12	0.74	-738.00	840.00	3427	20240808	-70.56	842	20250205	19.83	1270	-20.55	20250121	842	19.83	20250205	4015	-74.87	20240808	842	19.83	20250205	1.23	N	291650	500	146 억	1343342	N	N	N	N
37	20250224	131131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1002	3	2	0.30	187119231	183905	95.77	999	1049	991	1298	700	999	1017.48	4.59	18862	1039	1019	1007	987	975	1013	981	146	299	500	590	1	1	29280252	293	-1.36	1.19	12	0.63	-738.00	840.00	3427	20240808	-70.76	842	20250205	19.00	1270	-21.10	20250121	842	19.00	20250205	4015	-75.04	20240808	842	19.00	20250205	1.23	N	291650	500	146 억	1343342	N	N	N	N
38	20250224	121127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1004	5	2	0.50	185304014	182092	94.83	999	1049	991	1298	700	999	1017.64	4.59	18544	1039	1019	1007	987	975	1013	981	146	299	500	590	1	1	29280252	294	-1.36	1.20	12	0.62	-738.00	840.00	3427	20240808	-70.70	842	20250205	19.24	1270	-20.94	20250121	842	19.24	20250205	4015	-74.99	20240808	842	19.24	20250205	1.23	N	291650	500	146 억	1343342	N	N	N	N
39	20250224	111125	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1000	1	2	0.10	170791899	167557	87.26	999	1049	991	1298	700	999	1019.31	4.59	16406	1039	1019	1007	987	975	1013	981	146	299	500	590	1	1	29280252	293	-1.36	1.19	12	0.57	-738.00	840.00	3427	20240808	-70.82	842	20250205	18.76	1270	-21.26	20250121	842	18.76	20250205	4015	-75.09	20240808	842	18.76	20250205	1.23	N	291650	500	146 억	1343342	N	N	N	N
40	20250224	101124	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	994	-5	5	-0.50	157553645	154292	80.35	999	1049	991	1298	700	999	1021.14	4.59	20375	1039	1019	1007	987	975	1013	981	146	299	500	590	1	1	29280252	291	-1.35	1.18	12	0.53	-738.00	840.00	3427	20240808	-71.00	842	20250205	18.05	1270	-21.73	20250121	842	18.05	20250205	4015	-75.24	20240808	842	18.05	20250205	1.23	N	291650	500	146 억	1343342	N	N	N	N
41	20250224	091132	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1042	43	2	4.30	64396501	62718	32.66	999	1049	998	1298	700	999	1026.76	4.59	22721	1039	1019	1007	987	975	1013	981	146	299	500	590	1	1	29280252	305	-1.41	1.24	12	0.21	-738.00	840.00	3427	20240808	-69.59	842	20250205	23.75	1270	-17.95	20250121	842	23.75	20250205	4015	-74.05	20240808	842	23.75	20250205	1.23	N	291650	500	146 억	1343342	N	N	N	N
42	20250221	161121	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	999	-23	5	-2.25	188241093	187277	87.23	1022	1027	995	1328	716	1022	1005.26	4.69	-29822	1052	1036	1016	1000	980	1027	991	146	306	500	610	1	1	29280252	293	-1.35	1.19	12	0.64	-738.00	840.00	3427	20240808	-70.85	842	20250205	18.65	1270	-21.34	20250121	842	18.65	20250205	4015	-75.12	20240808	842	18.65	20250205	1.24	N	291650	500	146 억	1373250	N	N	N	N
43	20250221	151126	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1003	-19	5	-1.86	175856147	174880	81.46	1022	1027	995	1328	716	1022	1005.58	4.69	-29543	1052	1036	1016	1000	980	1027	991	146	306	500	610	1	1	29280252	294	-1.36	1.19	12	0.60	-738.00	840.00	3427	20240808	-70.73	842	20250205	19.12	1270	-21.02	20250121	842	19.12	20250205	4015	-75.02	20240808	842	19.12	20250205	1.24	N	291650	500	146 억	1373250	N	N	N	N
44	20250221	141127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1006	-16	5	-1.57	153554209	152686	71.12	1022	1027	995	1328	716	1022	1005.69	4.69	-22831	1052	1036	1016	1000	980	1027	991	146	306	500	610	1	1	29280252	295	-1.36	1.20	12	0.52	-738.00	840.00	3427	20240808	-70.64	842	20250205	19.48	1270	-20.79	20250121	842	19.48	20250205	4015	-74.94	20240808	842	19.48	20250205	1.24	N	291650	500	146 억	1373250	N	N	N	N
45	20250221	131125	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1011	-11	5	-1.08	146518455	145684	67.86	1022	1027	995	1328	716	1022	1005.73	4.69	-23492	1052	1036	1016	1000	980	1027	991	146	306	500	610	1	1	29280252	296	-1.37	1.20	12	0.50	-738.00	840.00	3427	20240808	-70.50	842	20250205	20.07	1270	-20.39	20250121	842	20.07	20250205	4015	-74.82	20240808	842	20.07	20250205	1.24	N	291650	500	146 억	1373250	N	N	N	N
46	20250221	121126	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1000	-22	5	-2.15	138043586	137239	63.92	1022	1027	995	1328	716	1022	1005.86	4.69	-22167	1052	1036	1016	1000	980	1027	991	146	306	500	610	1	1	29280252	293	-1.36	1.19	12	0.47	-738.00	840.00	3427	20240808	-70.82	842	20250205	18.76	1270	-21.26	20250121	842	18.76	20250205	4015	-75.09	20240808	842	18.76	20250205	1.24	N	291650	500	146 억	1373250	N	N	N	N
47	20250221	111121	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1000	-22	5	-2.15	108336818	107506	50.07	1022	1027	995	1328	716	1022	1007.73	4.69	-21266	1052	1036	1016	1000	980	1027	991	146	306	500	610	1	1	29280252	293	-1.36	1.19	12	0.37	-738.00	840.00	3427	20240808	-70.82	842	20250205	18.76	1270	-21.26	20250121	842	18.76	20250205	4015	-75.09	20240808	842	18.76	20250205	1.24	N	291650	500	146 억	1373250	N	N	N	N
48	20250221	101124	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1004	-18	5	-1.76	80574483	79824	37.18	1022	1027	1000	1328	716	1022	1009.40	4.69	-21740	1052	1036	1016	1000	980	1027	991	146	306	500	610	1	1	29280252	294	-1.36	1.20	12	0.27	-738.00	840.00	3427	20240808	-70.70	842	20250205	19.24	1270	-20.94	20250121	842	19.24	20250205	4015	-74.99	20240808	842	19.24	20250205	1.24	N	291650	500	146 억	1373250	N	N	N	N
49	20250221	091126	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1010	-12	5	-1.17	4081211	4002	1.86	1022	1027	1010	1328	716	1022	1019.79	4.69	-806	1052	1036	1016	1000	980	1027	991	146	306	500	610	1	1	29280252	296	-1.37	1.20	12	0.01	-738.00	840.00	3427	20240808	-70.53	842	20250205	19.95	1270	-20.47	20250121	842	19.95	20250205	4015	-74.84	20240808	842	19.95	20250205	1.24	N	291650	500	146 억	1373250	N	N	N	N
50	20250220	161115	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1022	15	2	1.49	217435747	214593	72.47	1025	1032	996	1309	705	1007	1013.25	4.59	29132	1065	1036	1003	974	941	1050	988	146	302	500	600	1	1	29280252	299	-1.38	1.22	12	0.73	-738.00	840.00	3427	20240808	-70.18	842	20250205	21.38	1270	-19.53	20250121	842	21.38	20250205	4015	-74.55	20240808	842	21.38	20250205	1.28	N	291650	500	146 억	1344341	N	N	N	N
51	20250220	151121	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1024	17	2	1.69	211151123	208440	70.39	1025	1032	996	1309	705	1007	1013.01	4.59	32728	1065	1036	1003	974	941	1050	988	146	302	500	600	1	1	29280252	300	-1.39	1.22	12	0.71	-738.00	840.00	3427	20240808	-70.12	842	20250205	21.62	1270	-19.37	20250121	842	21.62	20250205	4015	-74.50	20240808	842	21.62	20250205	1.28	N	291650	500	146 억	1344341	N	N	N	N
52	20250220	141121	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1014	7	2	0.70	128892584	128130	43.27	1025	1025	996	1309	705	1007	1005.95	4.59	19167	1065	1036	1003	974	941	1050	988	146	302	500	600	1	1	29280252	297	-1.37	1.21	12	0.44	-738.00	840.00	3427	20240808	-70.41	842	20250205	20.43	1270	-20.16	20250121	842	20.43	20250205	4015	-74.74	20240808	842	20.43	20250205	1.28	N	291650	500	146 억	1344341	N	N	N	N
53	20250220	131117	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1010	3	2	0.30	109365867	108815	36.75	1025	1025	996	1309	705	1007	1005.06	4.59	15840	1065	1036	1003	974	941	1050	988	146	302	500	600	1	1	29280252	296	-1.37	1.20	12	0.37	-738.00	840.00	3427	20240808	-70.53	842	20250205	19.95	1270	-20.47	20250121	842	19.95	20250205	4015	-74.84	20240808	842	19.95	20250205	1.28	N	291650	500	146 억	1344341	N	N	N	N
54	20250220	121119	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1008	1	2	0.10	102518805	102044	34.46	1025	1025	996	1309	705	1007	1004.65	4.59	15050	1065	1036	1003	974	941	1050	988	146	302	500	600	1	1	29280252	295	-1.37	1.20	12	0.35	-738.00	840.00	3427	20240808	-70.59	842	20250205	19.71	1270	-20.63	20250121	842	19.71	20250205	4015	-74.89	20240808	842	19.71	20250205	1.28	N	291650	500	146 억	1344341	N	N	N	N
55	20250220	111119	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1006	-1	5	-0.10	82810733	82515	27.87	1025	1025	996	1309	705	1007	1003.58	4.59	13106	1065	1036	1003	974	941	1050	988	146	302	500	600	1	1	29280252	295	-1.36	1.20	12	0.28	-738.00	840.00	3427	20240808	-70.64	842	20250205	19.48	1270	-20.79	20250121	842	19.48	20250205	4015	-74.94	20240808	842	19.48	20250205	1.28	N	291650	500	146 억	1344341	N	N	N	N
56	20250220	101119	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1003	-4	5	-0.40	68324945	68002	22.97	1025	1025	996	1309	705	1007	1004.75	4.59	3939	1065	1036	1003	974	941	1050	988	146	302	500	600	1	1	29280252	294	-1.36	1.19	12	0.23	-738.00	840.00	3427	20240808	-70.73	842	20250205	19.12	1270	-21.02	20250121	842	19.12	20250205	4015	-75.02	20240808	842	19.12	20250205	1.28	N	291650	500	146 억	1344341	N	N	N	N
57	20250220	091122	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1014	7	2	0.70	10647592	10551	3.56	1025	1025	999	1309	705	1007	1009.15	4.59	-8323	1065	1036	1003	974	941	1050	988	146	302	500	600	1	1	29280252	297	-1.37	1.21	12	0.04	-738.00	840.00	3427	20240808	-70.41	842	20250205	20.43	1270	-20.16	20250121	842	20.43	20250205	4015	-74.74	20240808	842	20.43	20250205	1.28	N	291650	500	146 억	1344341	N	N	N	N
58	20250219	161114	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1007	31	2	3.18	296825787	295773	140.49	970	1032	970	1268	684	976	1003.56	4.49	29438	1010	993	974	957	938	983	947	146	292	500	580	1	1	29280252	295	-1.36	1.20	12	1.01	-738.00	840.00	3577	20240206	-71.85	842	20250205	19.60	1270	-20.71	20250121	842	19.60	20250205	4015	-74.92	20240808	842	19.60	20250205	1.26	N	291650	500	146 억	1314471	N	N	N	N
59	20250219	151118	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1000	24	2	2.46	281129990	280129	133.06	970	1032	970	1268	684	976	1003.57	4.49	29481	1010	993	974	957	938	983	947	146	292	500	580	1	1	29280252	293	-1.36	1.19	12	0.96	-738.00	840.00	3577	20240206	-72.04	842	20250205	18.76	1270	-21.26	20250121	842	18.76	20250205	4015	-75.09	20240808	842	18.76	20250205	1.26	N	291650	500	146 억	1314471	N	N	N	N
60	20250219	141114	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1011	35	2	3.59	262550800	261569	124.24	970	1032	970	1268	684	976	1003.75	4.49	27739	1010	993	974	957	938	983	947	146	292	500	580	1	1	29280252	296	-1.37	1.20	12	0.89	-738.00	840.00	3577	20240206	-71.74	842	20250205	20.07	1270	-20.39	20250121	842	20.07	20250205	4015	-74.82	20240808	842	20.07	20250205	1.26	N	291650	500	146 억	1314471	N	N	N	N
61	20250219	131114	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1000	24	2	2.46	237465340	236631	112.39	970	1032	970	1268	684	976	1003.53	4.49	24936	1010	993	974	957	938	983	947	146	292	500	580	1	1	29280252	293	-1.36	1.19	12	0.81	-738.00	840.00	3577	20240206	-72.04	842	20250205	18.76	1270	-21.26	20250121	842	18.76	20250205	4015	-75.09	20240808	842	18.76	20250205	1.26	N	291650	500	146 억	1314471	N	N	N	N
62	20250219	121114	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1000	24	2	2.46	223113718	222226	105.55	970	1032	970	1268	684	976	1003.99	4.49	26719	1010	993	974	957	938	983	947	146	292	500	580	1	1	29280252	293	-1.36	1.19	12	0.76	-738.00	840.00	3577	20240206	-72.04	842	20250205	18.76	1270	-21.26	20250121	842	18.76	20250205	4015	-75.09	20240808	842	18.76	20250205	1.26	N	291650	500	146 억	1314471	N	N	N	N
63	20250219	111115	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1001	25	2	2.56	210275948	209433	99.48	970	1032	970	1268	684	976	1004.02	4.49	26269	1010	993	974	957	938	983	947	146	292	500	580	1	1	29280252	293	-1.36	1.19	12	0.72	-738.00	840.00	3577	20240206	-72.02	842	20250205	18.88	1270	-21.18	20250121	842	18.88	20250205	4015	-75.07	20240808	842	18.88	20250205	1.26	N	291650	500	146 억	1314471	N	N	N	N
64	20250219	101115	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1000	24	2	2.46	95410014	95818	45.51	970	1015	970	1268	684	976	995.74	4.49	30070	1010	993	974	957	938	983	947	146	292	500	580	1	1	29280252	293	-1.36	1.19	12	0.33	-738.00	840.00	3577	20240206	-72.04	842	20250205	18.76	1270	-21.26	20250121	842	18.76	20250205	4015	-75.09	20240808	842	18.76	20250205	1.26	N	291650	500	146 억	1314471	N	N	N	N
65	20250219	091117	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	975	-1	5	-0.10	8838615	9083	4.31	970	981	970	1268	684	976	973.09	4.49	2604	1010	993	974	957	938	983	947	146	292	500	580	1	1	29280252	285	-1.32	1.16	12	0.03	-738.00	840.00	3577	20240206	-72.74	842	20250205	15.80	1270	-23.23	20250121	842	15.80	20250205	4015	-75.72	20240808	842	15.80	20250205	1.26	N	291650	500	146 억	1314471	N	N	N	N
66	20250218	161110	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	976	-19	5	-1.91	204036287	210533	101.29	980	991	955	1293	697	995	969.11	4.52	-9206	1041	1017	971	947	901	1030	960	146	298	500	590	1	1	29280252	286	-1.32	1.16	12	0.72	-738.00	840.00	3577	20240206	-72.71	842	20250205	15.91	1270	-23.15	20250121	842	15.91	20250205	4015	-75.69	20240808	842	15.91	20250205	1.28	N	291650	500	146 억	1323659	N	N	N	N
67	20250218	151112	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	982	-13	5	-1.31	192943242	199179	95.83	980	991	955	1293	697	995	968.69	4.52	-11516	1041	1017	971	947	901	1030	960	146	298	500	590	1	1	29280252	288	-1.33	1.17	12	0.68	-738.00	840.00	3577	20240206	-72.55	842	20250205	16.63	1270	-22.68	20250121	842	16.63	20250205	4015	-75.54	20240808	842	16.63	20250205	1.28	N	291650	500	146 억	1323659	N	N	N	N
68	20250218	141114	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	970	-25	5	-2.51	166837029	172487	82.99	980	991	955	1293	697	995	967.24	4.52	-10405	1041	1017	971	947	901	1030	960	146	298	500	590	1	1	29280252	284	-1.31	1.15	12	0.59	-738.00	840.00	3577	20240206	-72.88	842	20250205	15.20	1270	-23.62	20250121	842	15.20	20250205	4015	-75.84	20240808	842	15.20	20250205	1.28	N	291650	500	146 억	1323659	N	N	N	N
69	20250218	131111	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	969	-26	5	-2.61	147961639	152950	73.59	980	991	955	1293	697	995	967.39	4.52	-18508	1041	1017	971	947	901	1030	960	146	298	500	590	1	1	29280252	284	-1.31	1.15	12	0.52	-738.00	840.00	3577	20240206	-72.91	842	20250205	15.08	1270	-23.70	20250121	842	15.08	20250205	4015	-75.87	20240808	842	15.08	20250205	1.28	N	291650	500	146 억	1323659	N	N	N	N
70	20250218	121113	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	974	-21	5	-2.11	134197714	138737	66.75	980	991	955	1293	697	995	967.28	4.52	-10951	1041	1017	971	947	901	1030	960	146	298	500	590	1	1	29280252	285	-1.32	1.16	12	0.47	-738.00	840.00	3577	20240206	-72.77	842	20250205	15.68	1270	-23.31	20250121	842	15.68	20250205	4015	-75.74	20240808	842	15.68	20250205	1.28	N	291650	500	146 억	1323659	N	N	N	N
71	20250218	111110	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	961	-34	5	-3.42	120677889	124699	59.99	980	991	955	1293	697	995	967.75	4.52	-10937	1041	1017	971	947	901	1030	960	146	298	500	590	1	1	29280252	281	-1.30	1.14	12	0.43	-738.00	840.00	3577	20240206	-73.13	842	20250205	14.13	1270	-24.33	20250121	842	14.13	20250205	4015	-76.06	20240808	842	14.13	20250205	1.28	N	291650	500	146 억	1323659	N	N	N	N
72	20250218	101110	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	965	-30	5	-3.02	70255643	72180	34.73	980	991	963	1293	697	995	973.34	4.52	-6900	1041	1017	971	947	901	1030	960	146	298	500	590	1	1	29280252	283	-1.31	1.15	12	0.25	-738.00	840.00	3577	20240206	-73.02	842	20250205	14.61	1270	-24.02	20250121	842	14.61	20250205	4015	-75.97	20240808	842	14.61	20250205	1.28	N	291650	500	146 억	1323659	N	N	N	N
73	20250218	091114	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	980	-15	5	-1.51	17926329	18278	8.79	980	991	978	1293	697	995	980.76	4.52	-3053	1041	1017	971	947	901	1030	960	146	298	500	590	1	1	29280252	287	-1.33	1.17	12	0.06	-738.00	840.00	3577	20240206	-72.60	842	20250205	16.39	1270	-22.83	20250121	842	16.39	20250205	4015	-75.59	20240808	842	16.39	20250205	1.28	N	291650	500	146 억	1323659	N	N	N	N
74	20250217	161110	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	995	53	2	5.63	198950453	207238	41.44	942	995	925	1224	660	942	960.01	4.25	78361	1026	984	940	898	854	962	876	146	282	500	560	1	1	29280252	291	-1.35	1.18	12	0.71	-738.00	840.00	3577	20240206	-72.18	842	20250205	18.17	1270	-21.65	20250121	842	18.17	20250205	4015	-75.22	20240808	842	18.17	20250205	1.31	N	291650	500	146 억	1245365	N	N	N	N
75	20250217	151109	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	975	33	2	3.50	172636107	180503	36.09	942	977	925	1224	660	942	956.42	4.25	63545	1026	984	940	898	854	962	876	146	282	500	560	1	1	29280252	285	-1.32	1.16	12	0.62	-738.00	840.00	3577	20240206	-72.74	842	20250205	15.80	1270	-23.23	20250121	842	15.80	20250205	4015	-75.72	20240808	842	15.80	20250205	1.31	N	291650	500	146 억	1245365	N	N	N	N
76	20250217	141107	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	963	21	2	2.23	137413974	144274	28.85	942	970	925	1224	660	942	952.45	4.25	51302	1026	984	940	898	854	962	876	146	282	500	560	1	1	29280252	282	-1.30	1.15	12	0.49	-738.00	840.00	3577	20240206	-73.08	842	20250205	14.37	1270	-24.17	20250121	842	14.37	20250205	4015	-76.01	20240808	842	14.37	20250205	1.31	N	291650	500	146 억	1245365	N	N	N	N
77	20250217	131112	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	964	22	2	2.34	110181702	116025	23.20	942	969	925	1224	660	942	949.64	4.25	38918	1026	984	940	898	854	962	876	146	282	500	560	1	1	29280252	282	-1.31	1.15	12	0.40	-738.00	840.00	3577	20240206	-73.05	842	20250205	14.49	1270	-24.09	20250121	842	14.49	20250205	4015	-75.99	20240808	842	14.49	20250205	1.31	N	291650	500	146 억	1245365	N	N	N	N
78	20250217	121112	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	958	16	2	1.70	79892975	84377	16.87	942	963	925	1224	660	942	946.86	4.25	33875	1026	984	940	898	854	962	876	146	282	500	560	1	1	29280252	281	-1.30	1.14	12	0.29	-738.00	840.00	3577	20240206	-73.22	842	20250205	13.78	1270	-24.57	20250121	842	13.78	20250205	4015	-76.14	20240808	842	13.78	20250205	1.31	N	291650	500	146 억	1245365	N	N	N	N
79	20250217	111110	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	953	11	2	1.17	68818145	72775	14.55	942	963	925	1224	660	942	945.63	4.25	29413	1026	984	940	898	854	962	876	146	282	500	560	1	1	29280252	279	-1.29	1.13	12	0.25	-738.00	840.00	3577	20240206	-73.36	842	20250205	13.18	1270	-24.96	20250121	842	13.18	20250205	4015	-76.26	20240808	842	13.18	20250205	1.31	N	291650	500	146 억	1245365	N	N	N	N
80	20250217	101106	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	955	13	2	1.38	54959634	58277	11.65	942	959	925	1224	660	942	943.08	4.25	24949	1026	984	940	898	854	962	876	146	282	500	560	1	1	29280252	280	-1.29	1.14	12	0.20	-738.00	840.00	3577	20240206	-73.30	842	20250205	13.42	1270	-24.80	20250121	842	13.42	20250205	4015	-76.21	20240808	842	13.42	20250205	1.31	N	291650	500	146 억	1245365	N	N	N	N
81	20250217	091109	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	946	4	2	0.42	17766067	18884	3.78	942	959	925	1224	660	942	940.80	4.25	-971	1026	984	940	898	854	962	876	146	282	500	560	1	1	29280252	277	-1.28	1.13	12	0.06	-738.00	840.00	3577	20240206	-73.55	842	20250205	12.35	1270	-25.51	20250121	842	12.35	20250205	4015	-76.44	20240808	842	12.35	20250205	1.31	N	291650	500	146 억	1245365	N	N	N	N
82	20250214	161102	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	942	-6	5	-0.63	475035569	499802	248.01	944	982	896	1232	664	948	950.46	3.96	84885	984	966	952	934	920	959	927	146	284	500	560	1	1	29280252	276	-1.28	1.12	12	1.71	-738.00	840.00	3577	20240206	-73.67	842	20250205	11.88	1270	-25.83	20250121	842	11.88	20250205	4015	-76.54	20240808	842	11.88	20250205	1.31	N	291650	500	146 억	1160515	N	N	N	N
83	20250214	151101	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	938	-10	5	-1.05	457255524	480816	238.59	944	982	896	1232	664	948	951.00	3.96	87249	984	966	952	934	920	959	927	146	284	500	560	1	1	29280252	275	-1.27	1.12	12	1.64	-738.00	840.00	3577	20240206	-73.78	842	20250205	11.40	1270	-26.14	20250121	842	11.40	20250205	4015	-76.64	20240808	842	11.40	20250205	1.31	N	291650	500	146 억	1160515	N	N	N	N
84	20250214	141102	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	954	6	2	0.63	250735616	260552	129.29	944	982	944	1232	664	948	962.32	3.96	69769	984	966	952	934	920	959	927	146	284	500	560	1	1	29280252	279	-1.29	1.14	12	0.89	-738.00	840.00	3577	20240206	-73.33	842	20250205	13.30	1270	-24.88	20250121	842	13.30	20250205	4015	-76.24	20240808	842	13.30	20250205	1.31	N	291650	500	146 억	1160515	N	N	N	N
85	20250214	131105	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	970	22	2	2.32	225657015	234377	116.30	944	982	944	1232	664	948	962.80	3.96	56459	984	966	952	934	920	959	927	146	284	500	560	1	1	29280252	284	-1.31	1.15	12	0.80	-738.00	840.00	3577	20240206	-72.88	842	20250205	15.20	1270	-23.62	20250121	842	15.20	20250205	4015	-75.84	20240808	842	15.20	20250205	1.31	N	291650	500	146 억	1160515	N	N	N	N
86	20250214	121101	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	960	12	2	1.27	206329743	214137	106.26	944	982	944	1232	664	948	963.54	3.96	53750	984	966	952	934	920	959	927	146	284	500	560	1	1	29280252	281	-1.30	1.14	12	0.73	-738.00	840.00	3577	20240206	-73.16	842	20250205	14.01	1270	-24.41	20250121	842	14.01	20250205	4015	-76.09	20240808	842	14.01	20250205	1.31	N	291650	500	146 억	1160515	N	N	N	N
87	20250214	111058	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	961	13	2	1.37	155712346	161463	80.12	944	982	944	1232	664	948	964.38	3.96	44287	984	966	952	934	920	959	927	146	284	500	560	1	1	29280252	281	-1.30	1.14	12	0.55	-738.00	840.00	3577	20240206	-73.13	842	20250205	14.13	1270	-24.33	20250121	842	14.13	20250205	4015	-76.06	20240808	842	14.13	20250205	1.31	N	291650	500	146 억	1160515	N	N	N	N
88	20250214	101059	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	964	16	2	1.69	107027117	110781	54.97	944	982	944	1232	664	948	966.11	3.96	36963	984	966	952	934	920	959	927	146	284	500	560	1	1	29280252	282	-1.31	1.15	12	0.38	-738.00	840.00	3577	20240206	-73.05	842	20250205	14.49	1270	-24.09	20250121	842	14.49	20250205	4015	-75.99	20240808	842	14.49	20250205	1.31	N	291650	500	146 억	1160515	N	N	N	N
89	20250214	091103	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	965	17	2	1.79	8896081	9315	4.62	944	965	944	1232	664	948	955.03	3.96	3940	984	966	952	934	920	959	927	146	284	500	560	1	1	29280252	283	-1.31	1.15	12	0.03	-738.00	840.00	3577	20240206	-73.02	842	20250205	14.61	1270	-24.02	20250121	842	14.61	20250205	4015	-75.97	20240808	842	14.61	20250205	1.31	N	291650	500	146 억	1160515	N	N	N	N
90	20250213	161053	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	948	-6	5	-0.63	191023112	201439	52.57	954	970	938	1240	668	954	948.29	3.82	42126	1084	1019	985	920	886	1002	903	146	286	500	570	1	1	29280252	278	-1.28	1.13	12	0.69	-738.00	840.00	3577	20240206	-73.50	842	20250205	12.59	1270	-25.35	20250121	842	12.59	20250205	4015	-76.39	20240808	842	12.59	20250205	1.26	N	291650	500	146 억	1119451	N	N	N	N
91	20250213	151053	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	956	2	2	0.21	180033025	189884	49.55	954	970	938	1240	668	954	948.12	3.82	39902	1084	1019	985	920	886	1002	903	146	286	500	570	1	1	29280252	280	-1.30	1.14	12	0.65	-738.00	840.00	3577	20240206	-73.27	842	20250205	13.54	1270	-24.72	20250121	842	13.54	20250205	4015	-76.19	20240808	842	13.54	20250205	1.26	N	291650	500	146 억	1119451	N	N	N	N
92	20250213	141050	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	945	-9	5	-0.94	171986835	181424	47.34	954	970	938	1240	668	954	947.98	3.82	38398	1084	1019	985	920	886	1002	903	146	286	500	570	1	1	29280252	277	-1.28	1.12	12	0.62	-738.00	840.00	3577	20240206	-73.58	842	20250205	12.23	1270	-25.59	20250121	842	12.23	20250205	4015	-76.46	20240808	842	12.23	20250205	1.26	N	291650	500	146 억	1119451	N	N	N	N
93	20250213	131052	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	945	-9	5	-0.94	162991572	171987	44.88	954	970	938	1240	668	954	947.70	3.82	36351	1084	1019	985	920	886	1002	903	146	286	500	570	1	1	29280252	277	-1.28	1.12	12	0.59	-738.00	840.00	3577	20240206	-73.58	842	20250205	12.23	1270	-25.59	20250121	842	12.23	20250205	4015	-76.46	20240808	842	12.23	20250205	1.26	N	291650	500	146 억	1119451	N	N	N	N
94	20250213	121050	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	940	-14	5	-1.47	139847874	147394	38.46	954	970	940	1240	668	954	948.80	3.82	35819	1084	1019	985	920	886	1002	903	146	286	500	570	1	1	29280252	275	-1.27	1.12	12	0.50	-738.00	840.00	3577	20240206	-73.72	842	20250205	11.64	1270	-25.98	20250121	842	11.64	20250205	4015	-76.59	20240808	842	11.64	20250205	1.26	N	291650	500	146 억	1119451	N	N	N	N
95	20250213	111050	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	952	-2	5	-0.21	99543214	104847	27.36	954	970	940	1240	668	954	949.41	3.82	30893	1084	1019	985	920	886	1002	903	146	286	500	570	1	1	29280252	279	-1.29	1.13	12	0.36	-738.00	840.00	3577	20240206	-73.39	842	20250205	13.06	1270	-25.04	20250121	842	13.06	20250205	4015	-76.29	20240808	842	13.06	20250205	1.26	N	291650	500	146 억	1119451	N	N	N	N
96	20250213	101051	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	955	1	2	0.10	73031793	76964	20.08	954	970	940	1240	668	954	948.91	3.82	24912	1084	1019	985	920	886	1002	903	146	286	500	570	1	1	29280252	280	-1.29	1.14	12	0.26	-738.00	840.00	3577	20240206	-73.30	842	20250205	13.42	1270	-24.80	20250121	842	13.42	20250205	4015	-76.21	20240808	842	13.42	20250205	1.26	N	291650	500	146 억	1119451	N	N	N	N
97	20250213	091045	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	961	7	2	0.73	14090578	14670	3.83	954	970	954	1240	668	954	960.50	3.82	11206	1084	1019	985	920	886	1002	903	146	286	500	570	1	1	29280252	281	-1.30	1.14	12	0.05	-738.00	840.00	3577	20240206	-73.13	842	20250205	14.13	1270	-24.33	20250121	842	14.13	20250205	4015	-76.06	20240808	842	14.13	20250205	1.26	N	291650	500	146 억	1119451	N	N	N	N
98	20250212	161043	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	954	-61	5	-6.01	373945085	381374	81.78	1050	1050	951	1319	711	1015	980.70	4.34	-138091	1061	1037	994	970	927	1050	983	146	304	500	600	1	1	29280252	279	-1.29	1.14	12	1.30	-738.00	840.00	3577	20240206	-73.33	842	20250205	13.30	1270	-24.88	20250121	842	13.30	20250205	4015	-76.24	20240808	842	13.30	20250205	1.28	N	291650	500	146 억	1272136	N	N	N	N
99	20250212	151041	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	974	-41	5	-4.04	352547434	359012	76.98	1050	1050	951	1319	711	1015	981.99	4.34	-137477	1061	1037	994	970	927	1050	983	146	304	500	600	1	1	29280252	285	-1.32	1.16	12	1.23	-738.00	840.00	3577	20240206	-72.77	842	20250205	15.68	1270	-23.31	20250121	842	15.68	20250205	4015	-75.74	20240808	842	15.68	20250205	1.28	N	291650	500	146 억	1272136	N	N	N	N
100	20250212	141043	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	966	-49	5	-4.83	313564112	318320	68.26	1050	1050	956	1319	711	1015	985.06	4.34	-133010	1061	1037	994	970	927	1050	983	146	304	500	600	1	1	29280252	283	-1.31	1.15	12	1.09	-738.00	840.00	3577	20240206	-72.99	842	20250205	14.73	1270	-23.94	20250121	842	14.73	20250205	4015	-75.94	20240808	842	14.73	20250205	1.28	N	291650	500	146 억	1272136	N	N	N	N
101	20250212	131046	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	979	-36	5	-3.55	268052802	271190	58.15	1050	1050	966	1319	711	1015	988.43	4.34	-113551	1061	1037	994	970	927	1050	983	146	304	500	600	1	1	29280252	287	-1.33	1.17	12	0.93	-738.00	840.00	3577	20240206	-72.63	842	20250205	16.27	1270	-22.91	20250121	842	16.27	20250205	4015	-75.62	20240808	842	16.27	20250205	1.28	N	291650	500	146 억	1272136	N	N	N	N
102	20250212	121042	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	976	-39	5	-3.84	219938883	221725	47.54	1050	1050	970	1319	711	1015	991.94	4.34	-104489	1061	1037	994	970	927	1050	983	146	304	500	600	1	1	29280252	286	-1.32	1.16	12	0.76	-738.00	840.00	3577	20240206	-72.71	842	20250205	15.91	1270	-23.15	20250121	842	15.91	20250205	4015	-75.69	20240808	842	15.91	20250205	1.28	N	291650	500	146 억	1272136	N	N	N	N
103	20250212	111041	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	986	-29	5	-2.86	173531006	174107	37.33	1050	1050	972	1319	711	1015	996.69	4.34	-81770	1061	1037	994	970	927	1050	983	146	304	500	600	1	1	29280252	289	-1.34	1.17	12	0.59	-738.00	840.00	3577	20240206	-72.44	842	20250205	17.10	1270	-22.36	20250121	842	17.10	20250205	4015	-75.44	20240808	842	17.10	20250205	1.28	N	291650	500	146 억	1272136	N	N	N	N
104	20250212	101034	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	987	-28	5	-2.76	163947661	164379	35.25	1050	1050	972	1319	711	1015	997.38	4.34	-78016	1061	1037	994	970	927	1050	983	146	304	500	600	1	1	29280252	289	-1.34	1.18	12	0.56	-738.00	840.00	3577	20240206	-72.41	842	20250205	17.22	1270	-22.28	20250121	842	17.22	20250205	4015	-75.42	20240808	842	17.22	20250205	1.28	N	291650	500	146 억	1272136	N	N	N	N
105	20250212	091000	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	999	-16	5	-1.58	49493419	48682	10.44	1050	1050	992	1319	711	1015	1016.67	4.34	-20947	1061	1037	994	970	927	1050	983	146	304	500	600	1	1	29280252	293	-1.35	1.19	12	0.17	-738.00	840.00	3577	20240206	-72.07	842	20250205	18.65	1270	-21.34	20250121	842	18.65	20250205	4015	-75.12	20240808	842	18.65	20250205	1.28	N	291650	500	146 억	1272136	N	N	N	N
106	20250211	161046	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1015	55	2	5.73	459046621	465757	169.69	951	1018	951	1248	672	960	985.57	4.16	53324	1012	986	943	917	874	999	930	146	288	500	570	1	1	29280252	297	-1.38	1.21	12	1.59	-738.00	840.00	3577	20240206	-71.62	842	20250205	20.55	1270	-20.08	20250121	842	20.55	20250205	4015	-74.72	20240808	842	20.55	20250205	1.29	N	291650	500	146 억	1218902	N	N	N	N
107	20250211	151046	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1010	50	2	5.21	389571082	397291	144.75	951	1014	951	1248	672	960	980.57	4.16	55146	1012	986	943	917	874	999	930	146	288	500	570	1	1	29280252	296	-1.37	1.20	12	1.36	-738.00	840.00	3577	20240206	-71.76	842	20250205	19.95	1270	-20.47	20250121	842	19.95	20250205	4015	-74.84	20240808	842	19.95	20250205	1.29	N	291650	500	146 억	1218902	N	N	N	N
108	20250211	141044	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	983	23	2	2.40	267348662	274930	100.17	951	996	951	1248	672	960	972.42	4.16	25476	1012	986	943	917	874	999	930	146	288	500	570	1	1	29280252	288	-1.33	1.17	12	0.94	-738.00	840.00	3577	20240206	-72.52	842	20250205	16.75	1270	-22.60	20250121	842	16.75	20250205	4015	-75.52	20240808	842	16.75	20250205	1.29	N	291650	500	146 억	1218902	N	N	N	N
109	20250211	131045	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	984	24	2	2.50	207659142	214523	78.16	951	986	951	1248	672	960	968.00	4.16	9286	1012	986	943	917	874	999	930	146	288	500	570	1	1	29280252	288	-1.33	1.17	12	0.73	-738.00	840.00	3577	20240206	-72.49	842	20250205	16.86	1270	-22.52	20250121	842	16.86	20250205	4015	-75.49	20240808	842	16.86	20250205	1.29	N	291650	500	146 억	1218902	N	N	N	N
110	20250211	121043	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	965	5	2	0.52	161137583	166667	60.72	951	985	951	1248	672	960	966.82	4.16	-4215	1012	986	943	917	874	999	930	146	288	500	570	1	1	29280252	283	-1.31	1.15	12	0.57	-738.00	840.00	3577	20240206	-73.02	842	20250205	14.61	1270	-24.02	20250121	842	14.61	20250205	4015	-75.97	20240808	842	14.61	20250205	1.29	N	291650	500	146 억	1218902	N	N	N	N
111	20250211	111045	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	957	-3	5	-0.31	145137147	149979	54.64	951	985	951	1248	672	960	967.72	4.16	-3584	1012	986	943	917	874	999	930	146	288	500	570	1	1	29280252	280	-1.30	1.14	12	0.51	-738.00	840.00	3577	20240206	-73.25	842	20250205	13.66	1270	-24.65	20250121	842	13.66	20250205	4015	-76.16	20240808	842	13.66	20250205	1.29	N	291650	500	146 억	1218902	N	N	N	N
112	20250211	101045	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	967	7	2	0.73	102547128	105689	38.51	951	985	951	1248	672	960	970.27	4.16	3910	1012	986	943	917	874	999	930	146	288	500	570	1	1	29280252	283	-1.31	1.15	12	0.36	-738.00	840.00	3577	20240206	-72.97	842	20250205	14.85	1270	-23.86	20250121	842	14.85	20250205	4015	-75.92	20240808	842	14.85	20250205	1.29	N	291650	500	146 억	1218902	N	N	N	N
113	20250211	091049	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	971	11	2	1.15	10250210	10613	3.87	951	972	951	1248	672	960	965.82	4.16	-5607	1012	986	943	917	874	999	930	146	288	500	570	1	1	29280252	284	-1.32	1.16	12	0.04	-738.00	840.00	3577	20240206	-72.85	842	20250205	15.32	1270	-23.54	20250121	842	15.32	20250205	4015	-75.82	20240808	842	15.32	20250205	1.29	N	291650	500	146 억	1218902	N	N	N	N
114	20250210	161038	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	960	28	2	3.00	258307765	273008	106.48	931	969	900	1211	653	932	946.15	3.92	72202	970	950	927	907	884	939	896	146	279	500	550	1	1	29280252	281	-1.30	1.14	12	0.93	-738.00	840.00	3577	20240206	-73.16	842	20250205	14.01	1270	-24.41	20250121	842	14.01	20250205	4015	-76.09	20240808	842	14.01	20250205	1.30	N	291650	500	146 억	1146704	N	N	N	N
115	20250210	151038	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	955	23	2	2.47	249515519	263813	102.90	931	969	900	1211	653	932	945.80	3.92	71386	970	950	927	907	884	939	896	146	279	500	550	1	1	29280252	280	-1.29	1.14	12	0.90	-738.00	840.00	3577	20240206	-73.30	842	20250205	13.42	1270	-24.80	20250121	842	13.42	20250205	4015	-76.21	20240808	842	13.42	20250205	1.30	N	291650	500	146 억	1146704	N	N	N	N
116	20250210	141037	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	955	23	2	2.47	204262273	216087	84.28	931	969	900	1211	653	932	945.28	3.92	67328	970	950	927	907	884	939	896	146	279	500	550	1	1	29280252	280	-1.29	1.14	12	0.74	-738.00	840.00	3577	20240206	-73.30	842	20250205	13.42	1270	-24.80	20250121	842	13.42	20250205	4015	-76.21	20240808	842	13.42	20250205	1.30	N	291650	500	146 억	1146704	N	N	N	N
117	20250210	131040	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	964	32	2	3.43	176458171	187150	73.00	931	969	900	1211	653	932	942.87	3.92	61790	970	950	927	907	884	939	896	146	279	500	550	1	1	29280252	282	-1.31	1.15	12	0.64	-738.00	840.00	3577	20240206	-73.05	842	20250205	14.49	1270	-24.09	20250121	842	14.49	20250205	4015	-75.99	20240808	842	14.49	20250205	1.30	N	291650	500	146 억	1146704	N	N	N	N
118	20250210	121034	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	956	24	2	2.58	145033451	154519	60.27	931	961	900	1211	653	932	938.61	3.92	42760	970	950	927	907	884	939	896	146	279	500	550	1	1	29280252	280	-1.30	1.14	12	0.53	-738.00	840.00	3577	20240206	-73.27	842	20250205	13.54	1270	-24.72	20250121	842	13.54	20250205	4015	-76.19	20240808	842	13.54	20250205	1.30	N	291650	500	146 억	1146704	N	N	N	N
119	20250210	111031	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	958	26	2	2.79	128698066	137456	53.61	931	959	900	1211	653	932	936.29	3.92	29338	970	950	927	907	884	939	896	146	279	500	550	1	1	29280252	281	-1.30	1.14	12	0.47	-738.00	840.00	3577	20240206	-73.22	842	20250205	13.78	1270	-24.57	20250121	842	13.78	20250205	4015	-76.14	20240808	842	13.78	20250205	1.30	N	291650	500	146 억	1146704	N	N	N	N
120	20250210	101030	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	957	25	2	2.68	88124547	94809	36.98	931	958	900	1211	653	932	929.50	3.92	7014	970	950	927	907	884	939	896	146	279	500	550	1	1	29280252	280	-1.30	1.14	12	0.32	-738.00	840.00	3577	20240206	-73.25	842	20250205	13.66	1270	-24.65	20250121	842	13.66	20250205	4015	-76.16	20240808	842	13.66	20250205	1.30	N	291650	500	146 억	1146704	N	N	N	N
121	20250210	091028	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	918	-14	5	-1.50	22044820	24169	9.43	931	931	900	1211	653	932	912.11	3.92	6939	970	950	927	907	884	939	896	146	279	500	550	1	1	29280252	269	-1.24	1.09	12	0.08	-738.00	840.00	3577	20240206	-74.34	842	20250205	9.03	1270	-27.72	20250121	842	9.03	20250205	4015	-77.14	20240808	842	9.03	20250205	1.30	N	291650	500	146 억	1146704	N	N	N	N
122	20250207	161018	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	932	-2	5	-0.21	233393115	252044	22.12	934	947	904	1214	654	934	925.97	3.95	-9535	1000	967	924	891	848	983	907	146	280	500	560	1	1	29280252	273	-1.26	1.11	12	0.86	-738.00	840.00	3577	20240206	-73.94	842	20250205	10.69	1270	-26.61	20250121	842	10.69	20250205	4015	-76.79	20240808	842	10.69	20250205	1.49	N	291650	500	146 억	1156332	N	N	N	N
123	20250207	151020	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	930	-4	5	-0.43	220940201	238671	20.95	934	947	904	1214	654	934	925.70	3.95	-9880	1000	967	924	891	848	983	907	146	280	500	560	1	1	29280252	272	-1.26	1.11	12	0.82	-738.00	840.00	3577	20240206	-74.00	842	20250205	10.45	1270	-26.77	20250121	842	10.45	20250205	4015	-76.84	20240808	842	10.45	20250205	1.49	N	291650	500	146 억	1156332	N	N	N	N
124	20250207	141020	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	937	3	2	0.32	193598198	209349	18.37	934	947	904	1214	654	934	924.75	3.95	-11675	1000	967	924	891	848	983	907	146	280	500	560	1	1	29280252	274	-1.27	1.12	12	0.71	-738.00	840.00	3577	20240206	-73.80	842	20250205	11.28	1270	-26.22	20250121	842	11.28	20250205	4015	-76.66	20240808	842	11.28	20250205	1.49	N	291650	500	146 억	1156332	N	N	N	N
125	20250207	131018	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	930	-4	5	-0.43	164466652	178360	15.65	934	944	904	1214	654	934	922.08	3.95	-8038	1000	967	924	891	848	983	907	146	280	500	560	1	1	29280252	272	-1.26	1.11	12	0.61	-738.00	840.00	3577	20240206	-74.00	842	20250205	10.45	1270	-26.77	20250121	842	10.45	20250205	4015	-76.84	20240808	842	10.45	20250205	1.49	N	291650	500	146 억	1156332	N	N	N	N
126	20250207	121016	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	927	-7	5	-0.75	158063609	171469	15.05	934	944	904	1214	654	934	921.80	3.95	-8037	1000	967	924	891	848	983	907	146	280	500	560	1	1	29280252	271	-1.26	1.10	12	0.59	-738.00	840.00	3577	20240206	-74.08	842	20250205	10.10	1270	-27.01	20250121	842	10.10	20250205	4015	-76.91	20240808	842	10.10	20250205	1.49	N	291650	500	146 억	1156332	N	N	N	N
127	20250207	111015	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	921	-13	5	-1.39	137444500	149235	13.10	934	944	904	1214	654	934	920.96	3.95	-8749	1000	967	924	891	848	983	907	146	280	500	560	1	1	29280252	270	-1.25	1.10	12	0.51	-738.00	840.00	3577	20240206	-74.25	842	20250205	9.38	1270	-27.48	20250121	842	9.38	20250205	4015	-77.06	20240808	842	9.38	20250205	1.49	N	291650	500	146 억	1156332	N	N	N	N
128	20250207	101020	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	929	-5	5	-0.54	106738199	115901	10.17	934	944	904	1214	654	934	920.90	3.95	-6659	1000	967	924	891	848	983	907	146	280	500	560	1	1	29280252	272	-1.26	1.11	12	0.40	-738.00	840.00	3577	20240206	-74.03	842	20250205	10.33	1270	-26.85	20250121	842	10.33	20250205	4015	-76.86	20240808	842	10.33	20250205	1.49	N	291650	500	146 억	1156332	N	N	N	N
129	20250207	091025	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	932	-2	5	-0.21	61755045	67661	5.94	934	934	904	1214	654	934	912.61	3.95	561	1000	967	924	891	848	983	907	146	280	500	560	1	1	29280252	273	-1.26	1.11	12	0.23	-738.00	840.00	3577	20240206	-73.94	842	20250205	10.69	1270	-26.61	20250121	842	10.69	20250205	4015	-76.79	20240808	842	10.69	20250205	1.49	N	291650	500	146 억	1156332	N	N	N	N
130	20250206	160952	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	934	60	2	6.86	1047434028	1136867	38.68	920	957	881	1136	612	874	921.21	3.59	96652	1127	1000	921	794	715	961	755	146	262	500	520	1	1	29280252	273	-1.27	1.11	12	3.88	-738.00	840.00	3577	20240206	-73.89	842	20250205	10.93	1270	-26.46	20250121	842	10.93	20250205	4190	-77.71	20240206	842	10.93	20250205	1.48	N	291650	500	146 억	1050101	N	N	N	N
131	20250206	150957	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	924	50	2	5.72	1011565353	1098413	37.37	920	957	881	1136	612	874	920.93	3.59	88804	1127	1000	921	794	715	961	755	146	262	500	520	1	1	29280252	271	-1.25	1.10	12	3.75	-738.00	840.00	3577	20240206	-74.17	842	20250205	9.74	1270	-27.24	20250121	842	9.74	20250205	4190	-77.95	20240206	842	9.74	20250205	1.48	N	291650	500	146 억	1050101	N	N	N	N
132	20250206	140957	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	925	51	2	5.84	966306938	1049394	35.70	920	957	881	1136	612	874	920.82	3.59	66927	1127	1000	921	794	715	961	755	146	262	500	520	1	1	29280252	271	-1.25	1.10	12	3.58	-738.00	840.00	3577	20240206	-74.14	842	20250205	9.86	1270	-27.17	20250121	842	9.86	20250205	4190	-77.92	20240206	842	9.86	20250205	1.48	N	291650	500	146 억	1050101	N	N	N	N
133	20250206	130954	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	919	45	2	5.15	939100172	1019758	34.69	920	957	881	1136	612	874	920.90	3.59	51383	1127	1000	921	794	715	961	755	146	262	500	520	1	1	29280252	269	-1.25	1.09	12	3.48	-738.00	840.00	3577	20240206	-74.31	842	20250205	9.14	1270	-27.64	20250121	842	9.14	20250205	4190	-78.07	20240206	842	9.14	20250205	1.48	N	291650	500	146 억	1050101	N	N	N	N
134	20250206	120951	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	923	49	2	5.61	830511401	900602	30.64	920	957	881	1136	612	874	922.17	3.59	45837	1127	1000	921	794	715	961	755	146	262	500	520	1	1	29280252	270	-1.25	1.10	12	3.08	-738.00	840.00	3577	20240206	-74.20	842	20250205	9.62	1270	-27.32	20250121	842	9.62	20250205	4190	-77.97	20240206	842	9.62	20250205	1.48	N	291650	500	146 억	1050101	N	N	N	N
135	20250206	110946	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	921	47	2	5.38	602910299	656314	22.33	920	957	881	1136	612	874	918.63	3.59	-23775	1127	1000	921	794	715	961	755	146	262	500	520	1	1	29280252	270	-1.25	1.10	12	2.24	-738.00	840.00	3577	20240206	-74.25	842	20250205	9.38	1270	-27.48	20250121	842	9.38	20250205	4190	-78.02	20240206	842	9.38	20250205	1.48	N	291650	500	146 억	1050101	N	N	N	N
136	20250206	100947	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	909	35	2	4.00	484283457	526197	17.90	920	957	881	1136	612	874	920.35	3.59	1039	1127	1000	921	794	715	961	755	146	262	500	520	1	1	29280252	266	-1.23	1.08	12	1.80	-738.00	840.00	3577	20240206	-74.59	842	20250205	7.96	1270	-28.43	20250121	842	7.96	20250205	4190	-78.31	20240206	842	7.96	20250205	1.48	N	291650	500	146 억	1050101	N	N	N	N
137	20250206	090958	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	932	58	2	6.64	256960295	276252	9.40	920	957	881	1136	612	874	930.17	3.59	10744	1127	1000	921	794	715	961	755	146	262	500	520	1	1	29280252	273	-1.26	1.11	12	0.94	-738.00	840.00	3577	20240206	-73.94	842	20250205	10.69	1270	-26.61	20250121	842	10.69	20250205	4190	-77.76	20240206	842	10.69	20250205	1.48	N	291650	500	146 억	1050101	N	N	N	N
138	20250205	160943	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	874	-163	5	-15.72	2657257795	2916058	1441.85	1038	1048	842	1348	726	1037	911.26	3.65	-19357	1082	1059	1043	1020	1004	1071	1032	146	311	500	620	1	1	29280252	256	-1.18	1.04	12	9.96	-738.00	840.00	3577	20240206	-75.57	842	20250205	3.80	1270	-31.18	20250121	842	3.80	20250205	4190	-79.14	20240206	842	3.80	20250205	1.50	N	291650	500	146 억	1067509	N	N	N	N
139	20250205	150946	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	879	-158	5	-15.24	2395245014	2620507	1295.72	1038	1048	842	1348	726	1037	914.04	3.65	-18003	1082	1059	1043	1020	1004	1071	1032	146	311	500	620	1	1	29280252	257	-1.19	1.05	12	8.95	-738.00	840.00	3577	20240206	-75.43	842	20250205	4.39	1270	-30.79	20250121	842	4.39	20250205	4190	-79.02	20240206	842	4.39	20250205	1.50	N	291650	500	146 억	1067509	N	N	N	N
140	20250205	140946	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	886	-151	5	-14.56	991424626	1067646	527.90	1038	1048	842	1348	726	1037	928.61	3.65	66460	1082	1059	1043	1020	1004	1071	1032	146	311	500	620	1	1	29280252	259	-1.20	1.05	12	3.65	-738.00	840.00	3577	20240206	-75.23	842	20250205	5.23	1270	-30.24	20250121	842	5.23	20250205	4190	-78.85	20240206	842	5.23	20250205	1.50	N	291650	500	146 억	1067509	N	N	N	N
141	20250205	130943	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1018	-19	5	-1.83	228368684	222498	110.01	1038	1048	1018	1348	726	1037	1026.39	3.65	14284	1082	1059	1043	1020	1004	1071	1032	146	311	500	620	1	1	29280252	298	-1.38	1.21	12	0.76	-738.00	840.00	3577	20240206	-71.54	1018	20250205	0.00	1270	-19.84	20250121	1018	0.00	20250205	4190	-75.70	20240206	1018	0.00	20250205	1.50	N	291650	500	146 억	1067509	N	N	N	N
142	20250205	120948	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1026	-11	5	-1.06	172134492	167561	82.85	1038	1048	1020	1348	726	1037	1027.29	3.65	12686	1082	1059	1043	1020	1004	1071	1032	146	311	500	620	1	1	29280252	300	-1.39	1.22	12	0.57	-738.00	840.00	3577	20240206	-71.32	1019	20241227	0.69	1270	-19.21	20250121	1020	0.59	20250205	4190	-75.51	20240206	1019	0.69	20241227	1.50	N	291650	500	146 억	1067509	N	N	N	N
143	20250205	110942	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1029	-8	5	-0.77	129970793	126397	62.50	1038	1048	1023	1348	726	1037	1028.27	3.65	11486	1082	1059	1043	1020	1004	1071	1032	146	311	500	620	1	1	29280252	301	-1.39	1.23	12	0.43	-738.00	840.00	3577	20240206	-71.23	1019	20241227	0.98	1270	-18.98	20250121	1021	0.78	20250203	4190	-75.44	20240206	1019	0.98	20241227	1.50	N	291650	500	146 억	1067509	N	N	N	N
144	20250205	100955	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1027	-10	5	-0.96	102782496	100017	49.45	1038	1048	1023	1348	726	1037	1027.65	3.65	5063	1082	1059	1043	1020	1004	1071	1032	146	311	500	620	1	1	29280252	301	-1.39	1.22	12	0.34	-738.00	840.00	3577	20240206	-71.29	1019	20241227	0.79	1270	-19.13	20250121	1021	0.59	20250203	4190	-75.49	20240206	1019	0.79	20241227	1.50	N	291650	500	146 억	1067509	N	N	N	N
145	20250205	090959	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1036	-1	5	-0.10	11163434	10859	5.37	1038	1041	1025	1348	726	1037	1028.04	3.65	1439	1082	1059	1043	1020	1004	1071	1032	146	311	500	620	1	1	29280252	303	-1.40	1.23	12	0.04	-738.00	840.00	3577	20240206	-71.04	1019	20241227	1.67	1270	-18.43	20250121	1021	1.47	20250203	4190	-75.27	20240206	1019	1.67	20241227	1.50	N	291650	500	146 억	1067509	N	N	N	N
146	20250204	160923	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1037	9	2	0.88	210367790	201323	63.55	1028	1066	1027	1336	720	1028	1044.95	3.51	40726	1067	1047	1034	1014	1001	1041	1008	146	308	500	610	1	1	29280252	304	-1.41	1.23	12	0.69	-738.00	840.00	3577	20240206	-71.01	1019	20241227	1.77	1270	-18.35	20250121	1021	1.57	20250203	4190	-75.25	20240206	1019	1.77	20241227	1.46	N	291650	500	146 억	1027054	N	N	N	N
147	20250204	150935	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1035	7	2	0.68	203828432	195015	61.56	1028	1066	1027	1336	720	1028	1045.19	3.51	38968	1067	1047	1034	1014	1001	1041	1008	146	308	500	610	1	1	29280252	303	-1.40	1.23	12	0.67	-738.00	840.00	3577	20240206	-71.07	1019	20241227	1.57	1270	-18.50	20250121	1021	1.37	20250203	4190	-75.30	20240206	1019	1.57	20241227	1.46	N	291650	500	146 억	1027054	N	N	N	N
148	20250204	140935	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1044	16	2	1.56	154805371	147694	46.62	1028	1066	1027	1336	720	1028	1048.15	3.51	55430	1067	1047	1034	1014	1001	1041	1008	146	308	500	610	1	1	29280252	306	-1.41	1.24	12	0.50	-738.00	840.00	3577	20240206	-70.81	1019	20241227	2.45	1270	-17.80	20250121	1021	2.25	20250203	4190	-75.08	20240206	1019	2.45	20241227	1.46	N	291650	500	146 억	1027054	N	N	N	N
149	20250204	130937	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1045	17	2	1.65	124800686	118855	37.52	1028	1066	1027	1336	720	1028	1050.02	3.51	51818	1067	1047	1034	1014	1001	1041	1008	146	308	500	610	1	1	29280252	306	-1.42	1.24	12	0.41	-738.00	840.00	3577	20240206	-70.79	1019	20241227	2.55	1270	-17.72	20250121	1021	2.35	20250203	4190	-75.06	20240206	1019	2.55	20241227	1.46	N	291650	500	146 억	1027054	N	N	N	N
150	20250204	120947	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1049	21	2	2.04	106942093	101772	32.13	1028	1066	1027	1336	720	1028	1050.80	3.51	49372	1067	1047	1034	1014	1001	1041	1008	146	308	500	610	1	1	29280252	307	-1.42	1.25	12	0.35	-738.00	840.00	3577	20240206	-70.67	1019	20241227	2.94	1270	-17.40	20250121	1021	2.74	20250203	4190	-74.96	20240206	1019	2.94	20241227	1.46	N	291650	500	146 억	1027054	N	N	N	N
151	20250204	110928	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1055	27	2	2.63	84563260	80473	25.40	1028	1066	1027	1336	720	1028	1050.83	3.51	35845	1067	1047	1034	1014	1001	1041	1008	146	308	500	610	1	1	29280252	309	-1.43	1.26	12	0.27	-738.00	840.00	3577	20240206	-70.51	1019	20241227	3.53	1270	-16.93	20250121	1021	3.33	20250203	4190	-74.82	20240206	1019	3.53	20241227	1.46	N	291650	500	146 억	1027054	N	N	N	N
152	20250204	100933	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1059	31	2	3.02	60057315	57232	18.07	1028	1066	1027	1336	720	1028	1049.37	3.51	30415	1067	1047	1034	1014	1001	1041	1008	146	308	500	610	1	1	29280252	310	-1.43	1.26	12	0.20	-738.00	840.00	3577	20240206	-70.39	1019	20241227	3.93	1270	-16.61	20250121	1021	3.72	20250203	4190	-74.73	20240206	1019	3.93	20241227	1.46	N	291650	500	146 억	1027054	N	N	N	N
153	20250204	090933	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1046	18	2	1.75	16062029	15521	4.90	1028	1046	1027	1336	720	1028	1034.86	3.51	13905	1067	1047	1034	1014	1001	1041	1008	146	308	500	610	1	1	29280252	306	-1.42	1.25	12	0.05	-738.00	840.00	3577	20240206	-70.76	1019	20241227	2.65	1270	-17.64	20250121	1021	2.45	20250203	4190	-75.04	20240206	1019	2.65	20241227	1.46	N	291650	500	146 억	1027054	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History