KissMeData/299660/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	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	161211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4610	-115	5	-2.43	1142067600	244985	132.59	4710	4795	4605	6140	3310	4725	4661.87	0.29	-8616	4828	4776	4748	4696	4668	4762	4682	106	1415	500	2920	5	1	21102977	973	-5.73	1.98	12	1.16	-804.00	2333.00	17310	20240816	-73.37	1733	20240722	166.01	6450	-28.53	20250109	4470	3.13	20250213	17310	-73.37	20240816	1733	166.01	20240722	1.37	N	299660	500	105 억	60900	N	N	N	N
3	20250228	151217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4625	-100	5	-2.12	1087667700	233208	126.22	4710	4795	4605	6140	3310	4725	4663.94	0.29	-6801	4828	4776	4748	4696	4668	4762	4682	106	1415	500	2920	5	1	21102977	976	-5.75	1.98	12	1.11	-804.00	2333.00	17310	20240816	-73.28	1733	20240722	166.88	6450	-28.29	20250109	4470	3.47	20250213	17310	-73.28	20240816	1733	166.88	20240722	1.37	N	299660	500	105 억	60900	N	N	N	N
4	20250228	141218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4615	-110	5	-2.33	963959040	206410	111.71	4710	4795	4605	6140	3310	4725	4670.12	0.29	-4367	4828	4776	4748	4696	4668	4762	4682	106	1415	500	2920	5	1	21102977	974	-5.74	1.98	12	0.98	-804.00	2333.00	17310	20240816	-73.34	1733	20240722	166.30	6450	-28.45	20250109	4470	3.24	20250213	17310	-73.34	20240816	1733	166.30	20240722	1.37	N	299660	500	105 억	60900	N	N	N	N
5	20250228	131211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4615	-110	5	-2.33	854059200	182603	98.83	4710	4795	4605	6140	3310	4725	4677.14	0.29	-4519	4828	4776	4748	4696	4668	4762	4682	106	1415	500	2920	5	1	21102977	974	-5.74	1.98	12	0.87	-804.00	2333.00	17310	20240816	-73.34	1733	20240722	166.30	6450	-28.45	20250109	4470	3.24	20250213	17310	-73.34	20240816	1733	166.30	20240722	1.37	N	299660	500	105 억	60900	N	N	N	N
6	20250228	121205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4620	-105	5	-2.22	788716515	168469	91.18	4710	4795	4605	6140	3310	4725	4681.67	0.29	-5108	4828	4776	4748	4696	4668	4762	4682	106	1415	500	2920	5	1	21102977	975	-5.75	1.98	12	0.80	-804.00	2333.00	17310	20240816	-73.31	1733	20240722	166.59	6450	-28.37	20250109	4470	3.36	20250213	17310	-73.31	20240816	1733	166.59	20240722	1.37	N	299660	500	105 억	60900	N	N	N	N
7	20250228	111209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4680	-45	5	-0.95	663261920	141352	76.50	4710	4795	4605	6140	3310	4725	4692.27	0.29	-5079	4828	4776	4748	4696	4668	4762	4682	106	1415	500	2920	5	1	21102977	988	-5.82	2.01	12	0.67	-804.00	2333.00	17310	20240816	-72.96	1733	20240722	170.05	6450	-27.44	20250109	4470	4.70	20250213	17310	-72.96	20240816	1733	170.05	20240722	1.37	N	299660	500	105 억	60900	N	N	N	N
8	20250228	101208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4735	10	2	0.21	495288970	105803	57.26	4710	4795	4605	6140	3310	4725	4681.24	0.29	-6999	4828	4776	4748	4696	4668	4762	4682	106	1415	500	2920	5	1	21102977	999	-5.89	2.03	12	0.50	-804.00	2333.00	17310	20240816	-72.65	1733	20240722	173.23	6450	-26.59	20250109	4470	5.93	20250213	17310	-72.65	20240816	1733	173.23	20240722	1.37	N	299660	500	105 억	60900	N	N	N	N
9	20250228	091212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4615	-110	5	-2.33	140327945	30230	16.36	4710	4710	4610	6140	3310	4725	4642.01	0.29	786	4828	4776	4748	4696	4668	4762	4682	106	1415	500	2920	5	1	21102977	974	-5.74	1.98	12	0.14	-804.00	2333.00	17310	20240816	-73.34	1733	20240722	166.30	6450	-28.45	20250109	4470	3.24	20250213	17310	-73.34	20240816	1733	166.30	20240722	1.37	N	299660	500	105 억	60900	N	N	N	N
10	20250227	161158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	-35	5	-0.74	865224380	182036	55.01	4760	4800	4720	6180	3335	4760	4753.15	0.32	-6743	4990	4875	4790	4675	4590	4832	4632	106	1420	500	2950	5	1	21102977	997	-5.88	2.03	12	0.86	-804.00	2333.00	17310	20240816	-72.70	1733	20240722	172.65	6450	-26.74	20250109	4470	5.70	20250213	17310	-72.70	20240816	1733	172.65	20240722	1.29	N	299660	500	105 억	67643	N	N	N	N
11	20250227	151159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4740	-20	5	-0.42	834932195	175624	53.07	4760	4800	4720	6180	3335	4760	4754.09	0.32	-6141	4990	4875	4790	4675	4590	4832	4632	106	1420	500	2950	5	1	21102977	1000	-5.90	2.03	12	0.83	-804.00	2333.00	17310	20240816	-72.62	1733	20240722	173.51	6450	-26.51	20250109	4470	6.04	20250213	17310	-72.62	20240816	1733	173.51	20240722	1.29	N	299660	500	105 억	67643	N	N	N	N
12	20250227	141201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4745	-15	5	-0.32	682782595	143466	43.35	4760	4800	4725	6180	3335	4760	4759.19	0.32	-5309	4990	4875	4790	4675	4590	4832	4632	106	1420	500	2950	5	1	21102977	1001	-5.90	2.03	12	0.68	-804.00	2333.00	17310	20240816	-72.59	1733	20240722	173.80	6450	-26.43	20250109	4470	6.15	20250213	17310	-72.59	20240816	1733	173.80	20240722	1.29	N	299660	500	105 억	67643	N	N	N	N
13	20250227	131159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4790	30	2	0.63	578989070	121705	36.78	4760	4800	4725	6180	3335	4760	4757.32	0.32	1660	4990	4875	4790	4675	4590	4832	4632	106	1420	500	2950	5	1	21102977	1011	-5.96	2.05	12	0.58	-804.00	2333.00	17310	20240816	-72.33	1733	20240722	176.40	6450	-25.74	20250109	4470	7.16	20250213	17310	-72.33	20240816	1733	176.40	20240722	1.29	N	299660	500	105 억	67643	N	N	N	N
14	20250227	121155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4760	0	3	0.00	449372375	94485	28.55	4760	4800	4725	6180	3335	4760	4756.02	0.32	-2445	4990	4875	4790	4675	4590	4832	4632	106	1420	500	2950	5	1	21102977	1005	-5.92	2.04	12	0.45	-804.00	2333.00	17310	20240816	-72.50	1733	20240722	174.67	6450	-26.20	20250109	4470	6.49	20250213	17310	-72.50	20240816	1733	174.67	20240722	1.29	N	299660	500	105 억	67643	N	N	N	N
15	20250227	111205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	-30	5	-0.63	397017255	83460	25.22	4760	4800	4730	6180	3335	4760	4756.98	0.32	-2174	4990	4875	4790	4675	4590	4832	4632	106	1420	500	2950	5	1	21102977	998	-5.88	2.03	12	0.40	-804.00	2333.00	17310	20240816	-72.67	1733	20240722	172.94	6450	-26.67	20250109	4470	5.82	20250213	17310	-72.67	20240816	1733	172.94	20240722	1.29	N	299660	500	105 억	67643	N	N	N	N
16	20250227	101236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4770	10	2	0.21	281181405	59065	17.85	4760	4800	4730	6180	3335	4760	4760.54	0.32	-2097	4990	4875	4790	4675	4590	4832	4632	106	1420	500	2950	5	1	21102977	1007	-5.93	2.04	12	0.28	-804.00	2333.00	17310	20240816	-72.44	1733	20240722	175.25	6450	-26.05	20250109	4470	6.71	20250213	17310	-72.44	20240816	1733	175.25	20240722	1.29	N	299660	500	105 억	67643	N	N	N	N
17	20250227	091250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4785	25	2	0.53	58782585	12332	3.73	4760	4800	4740	6180	3335	4760	4766.67	0.32	-2201	4990	4875	4790	4675	4590	4832	4632	106	1420	500	2950	5	1	21102977	1010	-5.95	2.05	12	0.06	-804.00	2333.00	17310	20240816	-72.36	1733	20240722	176.11	6450	-25.81	20250109	4470	7.05	20250213	17310	-72.36	20240816	1733	176.11	20240722	1.29	N	299660	500	105 억	67643	N	N	N	N
18	20250226	161157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4760	-65	5	-1.35	1557013340	327376	66.42	4850	4905	4705	6270	3380	4825	4756.00	0.40	-17259	5131	4977	4796	4642	4461	5055	4720	106	1445	500	2990	5	1	21102977	1005	-5.92	2.04	12	1.55	-804.00	2333.00	17310	20240816	-72.50	1733	20240722	174.67	6450	-26.20	20250109	4470	6.49	20250213	17310	-72.50	20240816	1733	174.67	20240722	1.14	N	299660	500	105 억	85144	N	N	N	N
19	20250226	151204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4755	-70	5	-1.45	1479859685	311208	63.14	4850	4905	4705	6270	3380	4825	4755.20	0.40	-14903	5131	4977	4796	4642	4461	5055	4720	106	1445	500	2990	5	1	21102977	1003	-5.91	2.04	12	1.47	-804.00	2333.00	17310	20240816	-72.53	1733	20240722	174.38	6450	-26.28	20250109	4470	6.38	20250213	17310	-72.53	20240816	1733	174.38	20240722	1.14	N	299660	500	105 억	85144	N	N	N	N
20	20250226	141201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	-95	5	-1.97	1047753710	221128	44.86	4850	4905	4705	6270	3380	4825	4738.20	0.40	-17032	5131	4977	4796	4642	4461	5055	4720	106	1445	500	2990	5	1	21102977	998	-5.88	2.03	12	1.05	-804.00	2333.00	17310	20240816	-72.67	1733	20240722	172.94	6450	-26.67	20250109	4470	5.82	20250213	17310	-72.67	20240816	1733	172.94	20240722	1.14	N	299660	500	105 억	85144	N	N	N	N
21	20250226	131159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	-95	5	-1.97	921386935	194322	39.43	4850	4905	4705	6270	3380	4825	4741.53	0.40	-16906	5131	4977	4796	4642	4461	5055	4720	106	1445	500	2990	5	1	21102977	998	-5.88	2.03	12	0.92	-804.00	2333.00	17310	20240816	-72.67	1733	20240722	172.94	6450	-26.67	20250109	4470	5.82	20250213	17310	-72.67	20240816	1733	172.94	20240722	1.14	N	299660	500	105 억	85144	N	N	N	N
22	20250226	121159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4720	-105	5	-2.18	773642335	163081	33.09	4850	4905	4705	6270	3380	4825	4743.89	0.40	-12470	5131	4977	4796	4642	4461	5055	4720	106	1445	500	2990	5	1	21102977	996	-5.87	2.02	12	0.77	-804.00	2333.00	17310	20240816	-72.73	1733	20240722	172.36	6450	-26.82	20250109	4470	5.59	20250213	17310	-72.73	20240816	1733	172.36	20240722	1.14	N	299660	500	105 억	85144	N	N	N	N
23	20250226	111157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	-75	5	-1.55	605502880	127540	25.88	4850	4905	4710	6270	3380	4825	4747.52	0.40	-4754	5131	4977	4796	4642	4461	5055	4720	106	1445	500	2990	5	1	21102977	1002	-5.91	2.04	12	0.60	-804.00	2333.00	17310	20240816	-72.56	1733	20240722	174.09	6450	-26.36	20250109	4470	6.26	20250213	17310	-72.56	20240816	1733	174.09	20240722	1.14	N	299660	500	105 억	85144	N	N	N	N
24	20250226	101155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4745	-80	5	-1.66	508030475	107041	21.72	4850	4905	4710	6270	3380	4825	4746.09	0.40	-6534	5131	4977	4796	4642	4461	5055	4720	106	1445	500	2990	5	1	21102977	1001	-5.90	2.03	12	0.51	-804.00	2333.00	17310	20240816	-72.59	1733	20240722	173.80	6450	-26.43	20250109	4470	6.15	20250213	17310	-72.59	20240816	1733	173.80	20240722	1.14	N	299660	500	105 억	85144	N	N	N	N
25	20250226	091206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4735	-90	5	-1.87	221344770	46435	9.42	4850	4905	4715	6270	3380	4825	4766.70	0.40	4517	5131	4977	4796	4642	4461	5055	4720	106	1445	500	2990	5	1	21102977	999	-5.89	2.03	12	0.22	-804.00	2333.00	17310	20240816	-72.65	1733	20240722	173.23	6450	-26.59	20250109	4470	5.93	20250213	17310	-72.65	20240816	1733	173.23	20240722	1.14	N	299660	500	105 억	85144	N	N	N	N
26	20250225	161149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4825	70	2	1.47	2327181035	487311	26.25	4755	4950	4615	6180	3330	4755	4775.50	0.29	23733	5558	5156	4938	4536	4318	5047	4427	106	1425	500	2940	5	1	21102977	1018	-6.00	2.07	12	2.31	-804.00	2333.00	17310	20240816	-72.13	1733	20240722	178.42	6450	-25.19	20250109	4470	7.94	20250213	17310	-72.13	20240816	1733	178.42	20240722	1.16	N	299660	500	105 억	62128	N	N	N	N
27	20250225	151149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4805	50	2	1.05	2235955290	468361	25.23	4755	4950	4615	6180	3330	4755	4774.02	0.29	25080	5558	5156	4938	4536	4318	5047	4427	106	1425	500	2940	5	1	21102977	1014	-5.98	2.06	12	2.22	-804.00	2333.00	17310	20240816	-72.24	1733	20240722	177.26	6450	-25.50	20250109	4470	7.49	20250213	17310	-72.24	20240816	1733	177.26	20240722	1.16	N	299660	500	105 억	62128	N	N	N	N
28	20250225	141147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4810	55	2	1.16	2022626840	423887	22.84	4755	4950	4615	6180	3330	4755	4771.63	0.29	26553	5558	5156	4938	4536	4318	5047	4427	106	1425	500	2940	5	1	21102977	1015	-5.98	2.06	12	2.01	-804.00	2333.00	17310	20240816	-72.21	1733	20240722	177.55	6450	-25.43	20250109	4470	7.61	20250213	17310	-72.21	20240816	1733	177.55	20240722	1.16	N	299660	500	105 억	62128	N	N	N	N
29	20250225	131154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4690	-65	5	-1.37	1150446900	243643	13.13	4755	4840	4615	6180	3330	4755	4721.80	0.29	4782	5558	5156	4938	4536	4318	5047	4427	106	1425	500	2940	5	1	21102977	990	-5.83	2.01	12	1.15	-804.00	2333.00	17310	20240816	-72.91	1733	20240722	170.63	6450	-27.29	20250109	4470	4.92	20250213	17310	-72.91	20240816	1733	170.63	20240722	1.16	N	299660	500	105 억	62128	N	N	N	N
30	20250225	121150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4735	-20	5	-0.42	1029678945	218020	11.75	4755	4840	4615	6180	3330	4755	4722.80	0.29	3931	5558	5156	4938	4536	4318	5047	4427	106	1425	500	2940	5	1	21102977	999	-5.89	2.03	12	1.03	-804.00	2333.00	17310	20240816	-72.65	1733	20240722	173.23	6450	-26.59	20250109	4470	5.93	20250213	17310	-72.65	20240816	1733	173.23	20240722	1.16	N	299660	500	105 억	62128	N	N	N	N
31	20250225	111149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	-25	5	-0.53	797055645	169397	9.13	4755	4810	4615	6180	3330	4755	4705.13	0.29	11155	5558	5156	4938	4536	4318	5047	4427	106	1425	500	2940	5	1	21102977	998	-5.88	2.03	12	0.80	-804.00	2333.00	17310	20240816	-72.67	1733	20240722	172.94	6450	-26.67	20250109	4470	5.82	20250213	17310	-72.67	20240816	1733	172.94	20240722	1.16	N	299660	500	105 억	62128	N	N	N	N
32	20250225	101147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4705	-50	5	-1.05	553816900	117396	6.32	4755	4810	4615	6180	3330	4755	4717.38	0.29	7750	5558	5156	4938	4536	4318	5047	4427	106	1425	500	2940	5	1	21102977	993	-5.85	2.02	12	0.56	-804.00	2333.00	17310	20240816	-72.82	1733	20240722	171.49	6450	-27.05	20250109	4470	5.26	20250213	17310	-72.82	20240816	1733	171.49	20240722	1.16	N	299660	500	105 억	62128	N	N	N	N
33	20250225	091154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4705	-50	5	-1.05	235128050	50096	2.70	4755	4760	4615	6180	3330	4755	4693.04	0.29	1917	5558	5156	4938	4536	4318	5047	4427	106	1425	500	2940	5	1	21102977	993	-5.85	2.02	12	0.24	-804.00	2333.00	17310	20240816	-72.82	1733	20240722	171.49	6450	-27.05	20250109	4470	5.26	20250213	17310	-72.82	20240816	1733	171.49	20240722	1.16	N	299660	500	105 억	62128	N	N	N	N
34	20250224	161139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4755	200	2	4.39	9243166605	1841909	675.43	5190	5340	4720	5920	3190	4555	5018.56	0.27	3417	4725	4640	4595	4510	4465	4617	4487	106	1365	500	2820	5	1	21102977	1003	-5.91	2.04	12	8.73	-804.00	2333.00	17310	20240816	-72.53	1733	20240722	174.38	6450	-26.28	20250109	4470	6.38	20250213	17310	-72.53	20240816	1733	174.38	20240722	1.18	N	299660	500	105 억	56125	N	N	N	N
35	20250224	151140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4795	240	2	5.27	9058901170	1803198	661.23	5190	5340	4720	5920	3190	4555	5023.80	0.27	4969	4725	4640	4595	4510	4465	4617	4487	106	1365	500	2820	5	1	21102977	1012	-5.96	2.06	12	8.54	-804.00	2333.00	17310	20240816	-72.30	1733	20240722	176.69	6450	-25.66	20250109	4470	7.27	20250213	17310	-72.30	20240816	1733	176.69	20240722	1.18	N	299660	500	105 억	56125	N	N	N	N
36	20250224	141137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4775	220	2	4.83	8417787720	1668232	611.74	5190	5340	4775	5920	3190	4555	5045.94	0.27	1368	4725	4640	4595	4510	4465	4617	4487	106	1365	500	2820	5	1	21102977	1008	-5.94	2.05	12	7.91	-804.00	2333.00	17310	20240816	-72.41	1733	20240722	175.53	6450	-25.97	20250109	4470	6.82	20250213	17310	-72.41	20240816	1733	175.53	20240722	1.18	N	299660	500	105 억	56125	N	N	N	N
37	20250224	131140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4805	250	2	5.49	7930304315	1566675	574.50	5190	5340	4800	5920	3190	4555	5061.88	0.27	14737	4725	4640	4595	4510	4465	4617	4487	106	1365	500	2820	5	1	21102977	1014	-5.98	2.06	12	7.42	-804.00	2333.00	17310	20240816	-72.24	1733	20240722	177.26	6450	-25.50	20250109	4470	7.49	20250213	17310	-72.24	20240816	1733	177.26	20240722	1.18	N	299660	500	105 억	56125	N	N	N	N
38	20250224	121136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4885	330	2	7.24	7439015080	1465287	537.32	5190	5340	4830	5920	3190	4555	5076.84	0.27	56684	4725	4640	4595	4510	4465	4617	4487	106	1365	500	2820	5	1	21102977	1031	-6.08	2.09	12	6.94	-804.00	2333.00	17310	20240816	-71.78	1733	20240722	181.88	6450	-24.26	20250109	4470	9.28	20250213	17310	-71.78	20240816	1733	181.88	20240722	1.18	N	299660	500	105 억	56125	N	N	N	N
39	20250224	111134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4950	395	2	8.67	7101315725	1396803	512.21	5190	5340	4830	5920	3190	4555	5083.99	0.27	72630	4725	4640	4595	4510	4465	4617	4487	106	1365	500	2820	5	1	21102977	1045	-6.16	2.12	12	6.62	-804.00	2333.00	17310	20240816	-71.40	1733	20240722	185.63	6450	-23.26	20250109	4470	10.74	20250213	17310	-71.40	20240816	1733	185.63	20240722	1.18	N	299660	500	105 억	56125	N	N	N	N
40	20250224	101133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4915	360	2	7.90	5696515160	1114265	408.60	5190	5340	4885	5920	3190	4555	5112.37	0.27	59730	4725	4640	4595	4510	4465	4617	4487	106	1365	500	2820	5	1	21102977	1037	-6.11	2.11	12	5.28	-804.00	2333.00	17310	20240816	-71.61	1733	20240722	183.61	6450	-23.80	20250109	4470	9.96	20250213	17310	-71.61	20240816	1733	183.61	20240722	1.18	N	299660	500	105 억	56125	N	N	N	N
41	20250224	091141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5030	475	2	10.43	2524269035	489427	179.47	5190	5340	5000	5920	3190	4555	5157.63	0.27	2241	4725	4640	4595	4510	4465	4617	4487	106	1365	500	2820	10	1	21102977	1061	-6.26	2.16	12	2.32	-804.00	2333.00	17310	20240816	-70.94	1733	20240722	190.25	6450	-22.02	20250109	4470	12.53	20250213	17310	-70.94	20240816	1733	190.25	20240722	1.18	N	299660	500	105 억	56125	N	N	N	N
42	20250221	161130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4555	-95	5	-2.04	1232233405	268752	104.28	4650	4680	4550	6040	3255	4650	4585.13	0.38	-23035	4893	4771	4708	4586	4523	4740	4555	106	1390	500	2880	5	1	21102977	961	-5.67	1.95	12	1.27	-804.00	2333.00	17310	20240816	-73.69	1733	20240722	162.84	6450	-29.38	20250109	4470	1.90	20250213	17310	-73.69	20240816	1733	162.84	20240722	1.08	N	299660	500	105 억	79503	N	N	N	N
43	20250221	151135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4570	-80	5	-1.72	1156460055	252125	97.82	4650	4680	4550	6040	3255	4650	4586.85	0.38	-21039	4893	4771	4708	4586	4523	4740	4555	106	1390	500	2880	5	1	21102977	964	-5.68	1.96	12	1.19	-804.00	2333.00	17310	20240816	-73.60	1733	20240722	163.70	6450	-29.15	20250109	4470	2.24	20250213	17310	-73.60	20240816	1733	163.70	20240722	1.08	N	299660	500	105 억	79503	N	N	N	N
44	20250221	141135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4585	-65	5	-1.40	998739295	217599	84.43	4650	4680	4550	6040	3255	4650	4589.82	0.38	-16960	4893	4771	4708	4586	4523	4740	4555	106	1390	500	2880	5	1	21102977	968	-5.70	1.97	12	1.03	-804.00	2333.00	17310	20240816	-73.51	1733	20240722	164.57	6450	-28.91	20250109	4470	2.57	20250213	17310	-73.51	20240816	1733	164.57	20240722	1.08	N	299660	500	105 억	79503	N	N	N	N
45	20250221	131134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4585	-65	5	-1.40	901032665	196307	76.17	4650	4680	4550	6040	3255	4650	4589.92	0.38	-15482	4893	4771	4708	4586	4523	4740	4555	106	1390	500	2880	5	1	21102977	968	-5.70	1.97	12	0.93	-804.00	2333.00	17310	20240816	-73.51	1733	20240722	164.57	6450	-28.91	20250109	4470	2.57	20250213	17310	-73.51	20240816	1733	164.57	20240722	1.08	N	299660	500	105 억	79503	N	N	N	N
46	20250221	121135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4570	-80	5	-1.72	862788665	187977	72.93	4650	4680	4550	6040	3255	4650	4589.86	0.38	-13252	4893	4771	4708	4586	4523	4740	4555	106	1390	500	2880	5	1	21102977	964	-5.68	1.96	12	0.89	-804.00	2333.00	17310	20240816	-73.60	1733	20240722	163.70	6450	-29.15	20250109	4470	2.24	20250213	17310	-73.60	20240816	1733	163.70	20240722	1.08	N	299660	500	105 억	79503	N	N	N	N
47	20250221	111130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4570	-80	5	-1.72	753878175	164147	63.69	4650	4680	4550	6040	3255	4650	4592.70	0.38	-12157	4893	4771	4708	4586	4523	4740	4555	106	1390	500	2880	5	1	21102977	964	-5.68	1.96	12	0.78	-804.00	2333.00	17310	20240816	-73.60	1733	20240722	163.70	6450	-29.15	20250109	4470	2.24	20250213	17310	-73.60	20240816	1733	163.70	20240722	1.08	N	299660	500	105 억	79503	N	N	N	N
48	20250221	101133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4605	-45	5	-0.97	541413455	117748	45.69	4650	4680	4550	6040	3255	4650	4598.07	0.38	-11121	4893	4771	4708	4586	4523	4740	4555	106	1390	500	2880	5	1	21102977	972	-5.73	1.97	12	0.56	-804.00	2333.00	17310	20240816	-73.40	1733	20240722	165.72	6450	-28.60	20250109	4470	3.02	20250213	17310	-73.40	20240816	1733	165.72	20240722	1.08	N	299660	500	105 억	79503	N	N	N	N
49	20250221	091135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4630	-20	5	-0.43	87484095	18902	7.33	4650	4680	4605	6040	3255	4650	4628.30	0.38	-964	4893	4771	4708	4586	4523	4740	4555	106	1390	500	2880	5	1	21102977	977	-5.76	1.98	12	0.09	-804.00	2333.00	17310	20240816	-73.25	1733	20240722	167.17	6450	-28.22	20250109	4470	3.58	20250213	17310	-73.25	20240816	1733	167.17	20240722	1.08	N	299660	500	105 억	79503	N	N	N	N
50	20250220	161124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4650	-160	5	-3.33	1205858370	255968	56.69	4815	4830	4645	6250	3370	4810	4711.15	0.66	-59324	5183	4996	4798	4611	4413	5090	4705	106	1440	500	2980	5	1	21102977	981	-5.78	1.99	12	1.21	-804.00	2333.00	17310	20240816	-73.14	1733	20240722	168.32	6450	-27.91	20250109	4470	4.03	20250213	17310	-73.14	20240816	1733	168.32	20240722	1.07	N	299660	500	105 억	138896	N	N	N	N
51	20250220	151130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4655	-155	5	-3.22	1154484475	244926	54.24	4815	4830	4650	6250	3370	4810	4713.61	0.66	-55628	5183	4996	4798	4611	4413	5090	4705	106	1440	500	2980	5	1	21102977	982	-5.79	2.00	12	1.16	-804.00	2333.00	17310	20240816	-73.11	1733	20240722	168.61	6450	-27.83	20250109	4470	4.14	20250213	17310	-73.11	20240816	1733	168.61	20240722	1.07	N	299660	500	105 억	138896	N	N	N	N
52	20250220	141130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4695	-115	5	-2.39	972662730	205960	45.61	4815	4830	4680	6250	3370	4810	4722.58	0.66	-45005	5183	4996	4798	4611	4413	5090	4705	106	1440	500	2980	5	1	21102977	991	-5.84	2.01	12	0.98	-804.00	2333.00	17310	20240816	-72.88	1733	20240722	170.92	6450	-27.21	20250109	4470	5.03	20250213	17310	-72.88	20240816	1733	170.92	20240722	1.07	N	299660	500	105 억	138896	N	N	N	N
53	20250220	131126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4700	-110	5	-2.29	787765850	166556	36.89	4815	4830	4695	6250	3370	4810	4729.74	0.66	-21501	5183	4996	4798	4611	4413	5090	4705	106	1440	500	2980	5	1	21102977	992	-5.85	2.01	12	0.79	-804.00	2333.00	17310	20240816	-72.85	1733	20240722	171.21	6450	-27.13	20250109	4470	5.15	20250213	17310	-72.85	20240816	1733	171.21	20240722	1.07	N	299660	500	105 억	138896	N	N	N	N
54	20250220	121128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4710	-100	5	-2.08	701405195	148206	32.82	4815	4830	4695	6250	3370	4810	4732.64	0.66	-15376	5183	4996	4798	4611	4413	5090	4705	106	1440	500	2980	5	1	21102977	994	-5.86	2.02	12	0.70	-804.00	2333.00	17310	20240816	-72.79	1733	20240722	171.78	6450	-26.98	20250109	4470	5.37	20250213	17310	-72.79	20240816	1733	171.78	20240722	1.07	N	299660	500	105 억	138896	N	N	N	N
55	20250220	111127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4715	-95	5	-1.98	618260085	130557	28.91	4815	4830	4695	6250	3370	4810	4735.56	0.66	-16907	5183	4996	4798	4611	4413	5090	4705	106	1440	500	2980	5	1	21102977	995	-5.86	2.02	12	0.62	-804.00	2333.00	17310	20240816	-72.76	1733	20240722	172.07	6450	-26.90	20250109	4470	5.48	20250213	17310	-72.76	20240816	1733	172.07	20240722	1.07	N	299660	500	105 억	138896	N	N	N	N
56	20250220	101128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4720	-90	5	-1.87	420871845	88704	19.64	4815	4830	4695	6250	3370	4810	4744.68	0.66	-17817	5183	4996	4798	4611	4413	5090	4705	106	1440	500	2980	5	1	21102977	996	-5.87	2.02	12	0.42	-804.00	2333.00	17310	20240816	-72.73	1733	20240722	172.36	6450	-26.82	20250109	4470	5.59	20250213	17310	-72.73	20240816	1733	172.36	20240722	1.07	N	299660	500	105 억	138896	N	N	N	N
57	20250220	091131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4755	-55	5	-1.14	115271440	24176	5.35	4815	4830	4740	6250	3370	4810	4768.01	0.66	-2339	5183	4996	4798	4611	4413	5090	4705	106	1440	500	2980	5	1	21102977	1003	-5.91	2.04	12	0.11	-804.00	2333.00	17310	20240816	-72.53	1733	20240722	174.38	6450	-26.28	20250109	4470	6.38	20250213	17310	-72.53	20240816	1733	174.38	20240722	1.07	N	299660	500	105 억	138896	N	N	N	N
58	20250219	161123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4810	160	2	3.44	2149014705	449442	178.37	4650	4985	4600	6040	3255	4650	4781.50	0.39	57482	4806	4727	4671	4592	4536	4700	4565	106	1390	500	2880	5	1	21102977	1015	-5.98	2.06	12	2.13	-804.00	2333.00	17310	20240816	-72.21	1733	20240722	177.55	6450	-25.43	20250109	4470	7.61	20250213	17310	-72.21	20240816	1733	177.55	20240722	1.06	N	299660	500	105 억	83348	N	N	N	N
59	20250219	151127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4800	150	2	3.23	2091191825	437401	173.59	4650	4985	4600	6040	3255	4650	4780.95	0.39	57848	4806	4727	4671	4592	4536	4700	4565	106	1390	500	2880	5	1	21102977	1013	-5.97	2.06	12	2.07	-804.00	2333.00	17310	20240816	-72.27	1733	20240722	176.98	6450	-25.58	20250109	4470	7.38	20250213	17310	-72.27	20240816	1733	176.98	20240722	1.06	N	299660	500	105 억	83348	N	N	N	N
60	20250219	141122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4780	130	2	2.80	1906352010	398774	158.26	4650	4985	4600	6040	3255	4650	4780.53	0.39	58362	4806	4727	4671	4592	4536	4700	4565	106	1390	500	2880	5	1	21102977	1009	-5.95	2.05	12	1.89	-804.00	2333.00	17310	20240816	-72.39	1733	20240722	175.82	6450	-25.89	20250109	4470	6.94	20250213	17310	-72.39	20240816	1733	175.82	20240722	1.06	N	299660	500	105 억	83348	N	N	N	N
61	20250219	131123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4790	140	2	3.01	1799523055	376379	149.37	4650	4985	4600	6040	3255	4650	4781.15	0.39	57856	4806	4727	4671	4592	4536	4700	4565	106	1390	500	2880	5	1	21102977	1011	-5.96	2.05	12	1.78	-804.00	2333.00	17310	20240816	-72.33	1733	20240722	176.40	6450	-25.74	20250109	4470	7.16	20250213	17310	-72.33	20240816	1733	176.40	20240722	1.06	N	299660	500	105 억	83348	N	N	N	N
62	20250219	121123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4800	150	2	3.23	769869070	164719	65.37	4650	4800	4600	6040	3255	4650	4673.83	0.39	19319	4806	4727	4671	4592	4536	4700	4565	106	1390	500	2880	5	1	21102977	1013	-5.97	2.06	12	0.78	-804.00	2333.00	17310	20240816	-72.27	1733	20240722	176.98	6450	-25.58	20250109	4470	7.38	20250213	17310	-72.27	20240816	1733	176.98	20240722	1.06	N	299660	500	105 억	83348	N	N	N	N
63	20250219	111124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4695	45	2	0.97	498965615	107515	42.67	4650	4705	4600	6040	3255	4650	4640.89	0.39	-4421	4806	4727	4671	4592	4536	4700	4565	106	1390	500	2880	5	1	21102977	991	-5.84	2.01	12	0.51	-804.00	2333.00	17310	20240816	-72.88	1733	20240722	170.92	6450	-27.21	20250109	4470	5.03	20250213	17310	-72.88	20240816	1733	170.92	20240722	1.06	N	299660	500	105 억	83348	N	N	N	N
64	20250219	101124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4655	5	2	0.11	347473020	75078	29.80	4650	4665	4600	6040	3255	4650	4628.16	0.39	-9380	4806	4727	4671	4592	4536	4700	4565	106	1390	500	2880	5	1	21102977	982	-5.79	2.00	12	0.36	-804.00	2333.00	17310	20240816	-73.11	1733	20240722	168.61	6450	-27.83	20250109	4470	4.14	20250213	17310	-73.11	20240816	1733	168.61	20240722	1.06	N	299660	500	105 억	83348	N	N	N	N
65	20250219	091126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4655	5	2	0.11	87135475	18809	7.46	4650	4655	4610	6040	3255	4650	4632.65	0.39	391	4806	4727	4671	4592	4536	4700	4565	106	1390	500	2880	5	1	21102977	982	-5.79	2.00	12	0.09	-804.00	2333.00	17310	20240816	-73.11	1733	20240722	168.61	6450	-27.83	20250109	4470	4.14	20250213	17310	-73.11	20240816	1733	168.61	20240722	1.06	N	299660	500	105 억	83348	N	N	N	N
66	20250218	161119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4650	-10	5	-0.21	1162729305	249012	57.77	4660	4750	4615	6050	3265	4660	4669.40	0.40	-1131	5000	4830	4720	4550	4440	4775	4495	106	1390	500	2880	5	1	21102977	981	-5.78	1.99	12	1.18	-804.00	2333.00	17310	20240816	-73.14	1733	20240722	168.32	6450	-27.91	20250109	4470	4.03	20250213	17310	-73.14	20240816	1733	168.32	20240722	1.06	N	299660	500	105 억	84521	N	N	N	N
67	20250218	151121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4650	-10	5	-0.21	1134801305	243006	56.38	4660	4750	4615	6050	3265	4660	4669.85	0.40	188	5000	4830	4720	4550	4440	4775	4495	106	1390	500	2880	5	1	21102977	981	-5.78	1.99	12	1.15	-804.00	2333.00	17310	20240816	-73.14	1733	20240722	168.32	6450	-27.91	20250109	4470	4.03	20250213	17310	-73.14	20240816	1733	168.32	20240722	1.06	N	299660	500	105 억	84521	N	N	N	N
68	20250218	141123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4700	40	2	0.86	996678310	213393	49.51	4660	4750	4615	6050	3265	4660	4670.62	0.40	7414	5000	4830	4720	4550	4440	4775	4495	106	1390	500	2880	5	1	21102977	992	-5.85	2.01	12	1.01	-804.00	2333.00	17310	20240816	-72.85	1733	20240722	171.21	6450	-27.13	20250109	4470	5.15	20250213	17310	-72.85	20240816	1733	171.21	20240722	1.06	N	299660	500	105 억	84521	N	N	N	N
69	20250218	131119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4685	25	2	0.54	870505925	186368	43.24	4660	4750	4615	6050	3265	4660	4670.90	0.40	18494	5000	4830	4720	4550	4440	4775	4495	106	1390	500	2880	5	1	21102977	989	-5.83	2.01	12	0.88	-804.00	2333.00	17310	20240816	-72.93	1733	20240722	170.34	6450	-27.36	20250109	4470	4.81	20250213	17310	-72.93	20240816	1733	170.34	20240722	1.06	N	299660	500	105 억	84521	N	N	N	N
70	20250218	121122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	70	2	1.50	762660125	163388	37.91	4660	4750	4615	6050	3265	4660	4667.79	0.40	20361	5000	4830	4720	4550	4440	4775	4495	106	1390	500	2880	5	1	21102977	998	-5.88	2.03	12	0.77	-804.00	2333.00	17310	20240816	-72.67	1733	20240722	172.94	6450	-26.67	20250109	4470	5.82	20250213	17310	-72.67	20240816	1733	172.94	20240722	1.06	N	299660	500	105 억	84521	N	N	N	N
71	20250218	111119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	70	2	1.50	626239595	134415	31.18	4660	4750	4615	6050	3265	4660	4659.00	0.40	11241	5000	4830	4720	4550	4440	4775	4495	106	1390	500	2880	5	1	21102977	998	-5.88	2.03	12	0.64	-804.00	2333.00	17310	20240816	-72.67	1733	20240722	172.94	6450	-26.67	20250109	4470	5.82	20250213	17310	-72.67	20240816	1733	172.94	20240722	1.06	N	299660	500	105 억	84521	N	N	N	N
72	20250218	101119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4635	-25	5	-0.54	409312090	88125	20.45	4660	4710	4615	6050	3265	4660	4644.68	0.40	4498	5000	4830	4720	4550	4440	4775	4495	106	1390	500	2880	5	1	21102977	978	-5.76	1.99	12	0.42	-804.00	2333.00	17310	20240816	-73.22	1733	20240722	167.46	6450	-28.14	20250109	4470	3.69	20250213	17310	-73.22	20240816	1733	167.46	20240722	1.06	N	299660	500	105 억	84521	N	N	N	N
73	20250218	091123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4660	0	3	0.00	125826930	26902	6.24	4660	4710	4625	6050	3265	4660	4677.23	0.40	-6373	5000	4830	4720	4550	4440	4775	4495	106	1390	500	2880	5	1	21102977	983	-5.80	2.00	12	0.13	-804.00	2333.00	17310	20240816	-73.08	1733	20240722	168.90	6450	-27.75	20250109	4470	4.25	20250213	17310	-73.08	20240816	1733	168.90	20240722	1.06	N	299660	500	105 억	84521	N	N	N	N
74	20250217	161119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4660	10	2	0.22	2024598125	429923	123.57	4745	4890	4610	6040	3255	4650	4709.26	0.37	6990	5050	4850	4700	4500	4350	4950	4600	106	1390	500	2880	5	1	21102977	983	-5.80	2.00	12	2.04	-804.00	2333.00	17310	20240816	-73.08	1733	20240722	168.90	6450	-27.75	20250109	4470	4.25	20250213	17310	-73.08	20240816	1733	168.90	20240722	1.07	N	299660	500	105 억	77804	N	N	N	N
75	20250217	151117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4655	5	2	0.11	1955021135	415003	119.28	4745	4890	4610	6040	3255	4650	4710.86	0.37	13843	5050	4850	4700	4500	4350	4950	4600	106	1390	500	2880	5	1	21102977	982	-5.79	2.00	12	1.97	-804.00	2333.00	17310	20240816	-73.11	1733	20240722	168.61	6450	-27.83	20250109	4470	4.14	20250213	17310	-73.11	20240816	1733	168.61	20240722	1.07	N	299660	500	105 억	77804	N	N	N	N
76	20250217	141116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4770	120	2	2.58	1667872255	353787	101.69	4745	4890	4610	6040	3255	4650	4714.34	0.37	24277	5050	4850	4700	4500	4350	4950	4600	106	1390	500	2880	5	1	21102977	1007	-5.93	2.04	12	1.68	-804.00	2333.00	17310	20240816	-72.44	1733	20240722	175.25	6450	-26.05	20250109	4470	6.71	20250213	17310	-72.44	20240816	1733	175.25	20240722	1.07	N	299660	500	105 억	77804	N	N	N	N
77	20250217	131121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4745	95	2	2.04	1377935535	293145	84.26	4745	4890	4610	6040	3255	4650	4700.53	0.37	11969	5050	4850	4700	4500	4350	4950	4600	106	1390	500	2880	5	1	21102977	1001	-5.90	2.03	12	1.39	-804.00	2333.00	17310	20240816	-72.59	1733	20240722	173.80	6450	-26.43	20250109	4470	6.15	20250213	17310	-72.59	20240816	1733	173.80	20240722	1.07	N	299660	500	105 억	77804	N	N	N	N
78	20250217	121120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4650	0	3	0.00	754460360	162431	46.69	4745	4745	4610	6040	3255	4650	4644.81	0.37	11892	5050	4850	4700	4500	4350	4950	4600	106	1390	500	2880	5	1	21102977	981	-5.78	1.99	12	0.77	-804.00	2333.00	17310	20240816	-73.14	1733	20240722	168.32	6450	-27.91	20250109	4470	4.03	20250213	17310	-73.14	20240816	1733	168.32	20240722	1.07	N	299660	500	105 억	77804	N	N	N	N
79	20250217	111119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4645	-5	5	-0.11	566363455	121784	35.00	4745	4745	4610	6040	3255	4650	4650.56	0.37	10487	5050	4850	4700	4500	4350	4950	4600	106	1390	500	2880	5	1	21102977	980	-5.78	1.99	12	0.58	-804.00	2333.00	17310	20240816	-73.17	1733	20240722	168.03	6450	-27.98	20250109	4470	3.91	20250213	17310	-73.17	20240816	1733	168.03	20240722	1.07	N	299660	500	105 억	77804	N	N	N	N
80	20250217	101115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4645	-5	5	-0.11	340777845	73229	21.05	4745	4745	4610	6040	3255	4650	4653.59	0.37	-433	5050	4850	4700	4500	4350	4950	4600	106	1390	500	2880	5	1	21102977	980	-5.78	1.99	12	0.35	-804.00	2333.00	17310	20240816	-73.17	1733	20240722	168.03	6450	-27.98	20250109	4470	3.91	20250213	17310	-73.17	20240816	1733	168.03	20240722	1.07	N	299660	500	105 억	77804	N	N	N	N
81	20250217	091117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4735	85	2	1.83	54867805	11616	3.34	4745	4745	4695	6040	3255	4650	4723.47	0.37	1705	5050	4850	4700	4500	4350	4950	4600	106	1390	500	2880	5	1	21102977	999	-5.89	2.03	12	0.06	-804.00	2333.00	17310	20240816	-72.65	1733	20240722	173.23	6450	-26.59	20250109	4470	5.93	20250213	17310	-72.65	20240816	1733	173.23	20240722	1.07	N	299660	500	105 억	77804	N	N	N	N
82	20250214	161110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4650	30	2	0.65	1627817290	346981	74.18	4550	4900	4550	6000	3235	4620	4691.40	0.35	4693	5080	4850	4660	4430	4240	4755	4335	106	1380	500	2860	5	1	21102977	981	-5.78	1.99	12	1.64	-804.00	2333.00	17310	20240816	-73.14	1733	20240722	168.32	6450	-27.91	20250109	4470	4.03	20250213	17310	-73.14	20240816	1733	168.32	20240722	1.05	N	299660	500	105 억	73268	N	N	N	N
83	20250214	151110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4675	55	2	1.19	1604666235	342011	73.11	4550	4900	4550	6000	3235	4620	4691.86	0.35	5253	5080	4850	4660	4430	4240	4755	4335	106	1380	500	2860	5	1	21102977	987	-5.81	2.00	12	1.62	-804.00	2333.00	17310	20240816	-72.99	1733	20240722	169.76	6450	-27.52	20250109	4470	4.59	20250213	17310	-72.99	20240816	1733	169.76	20240722	1.05	N	299660	500	105 억	73268	N	N	N	N
84	20250214	141110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4680	60	2	1.30	1530712925	326137	69.72	4550	4900	4550	6000	3235	4620	4693.47	0.35	5533	5080	4850	4660	4430	4240	4755	4335	106	1380	500	2860	5	1	21102977	988	-5.82	2.01	12	1.55	-804.00	2333.00	17310	20240816	-72.96	1733	20240722	170.05	6450	-27.44	20250109	4470	4.70	20250213	17310	-72.96	20240816	1733	170.05	20240722	1.05	N	299660	500	105 억	73268	N	N	N	N
85	20250214	131113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4675	55	2	1.19	1280013770	272205	58.19	4550	4900	4550	6000	3235	4620	4702.39	0.35	5137	5080	4850	4660	4430	4240	4755	4335	106	1380	500	2860	5	1	21102977	987	-5.81	2.00	12	1.29	-804.00	2333.00	17310	20240816	-72.99	1733	20240722	169.76	6450	-27.52	20250109	4470	4.59	20250213	17310	-72.99	20240816	1733	169.76	20240722	1.05	N	299660	500	105 억	73268	N	N	N	N
86	20250214	121110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4680	60	2	1.30	1234487420	262489	56.11	4550	4900	4550	6000	3235	4620	4703.01	0.35	6143	5080	4850	4660	4430	4240	4755	4335	106	1380	500	2860	5	1	21102977	988	-5.82	2.01	12	1.24	-804.00	2333.00	17310	20240816	-72.96	1733	20240722	170.05	6450	-27.44	20250109	4470	4.70	20250213	17310	-72.96	20240816	1733	170.05	20240722	1.05	N	299660	500	105 억	73268	N	N	N	N
87	20250214	111107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4710	90	2	1.95	1129851125	240186	51.35	4550	4900	4550	6000	3235	4620	4704.07	0.35	7472	5080	4850	4660	4430	4240	4755	4335	106	1380	500	2860	5	1	21102977	994	-5.86	2.02	12	1.14	-804.00	2333.00	17310	20240816	-72.79	1733	20240722	171.78	6450	-26.98	20250109	4470	5.37	20250213	17310	-72.79	20240816	1733	171.78	20240722	1.05	N	299660	500	105 억	73268	N	N	N	N
88	20250214	101107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4705	85	2	1.84	639336020	137448	29.38	4550	4730	4550	6000	3235	4620	4651.48	0.35	-6518	5080	4850	4660	4430	4240	4755	4335	106	1380	500	2860	5	1	21102977	993	-5.85	2.02	12	0.65	-804.00	2333.00	17310	20240816	-72.82	1733	20240722	171.49	6450	-27.05	20250109	4470	5.26	20250213	17310	-72.82	20240816	1733	171.49	20240722	1.05	N	299660	500	105 억	73268	N	N	N	N
89	20250214	091112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4720	100	2	2.16	136593645	29364	6.28	4550	4730	4550	6000	3235	4620	4651.74	0.35	3446	5080	4850	4660	4430	4240	4755	4335	106	1380	500	2860	5	1	21102977	996	-5.87	2.02	12	0.14	-804.00	2333.00	17310	20240816	-72.73	1733	20240722	172.36	6450	-26.82	20250109	4470	5.59	20250213	17310	-72.73	20240816	1733	172.36	20240722	1.05	N	299660	500	105 억	73268	N	N	N	N
90	20250213	161101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4620	-225	5	-4.64	2152828915	461211	34.09	4870	4890	4470	6290	3395	4845	4667.56	0.53	-38448	5731	5287	4956	4512	4181	5510	4735	106	1445	500	3000	5	1	21102977	975	-5.75	1.98	12	2.19	-804.00	2333.00	17310	20240816	-73.31	1733	20240722	166.59	6450	-28.37	20250109	4470	3.36	20250213	17310	-73.31	20240816	1733	166.59	20240722	1.07	N	299660	500	105 억	111873	N	N	N	N
91	20250213	151102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4620	-225	5	-4.64	2071540845	443621	32.79	4870	4890	4470	6290	3395	4845	4669.27	0.53	-33680	5731	5287	4956	4512	4181	5510	4735	106	1445	500	3000	5	1	21102977	975	-5.75	1.98	12	2.10	-804.00	2333.00	17310	20240816	-73.31	1733	20240722	166.59	6450	-28.37	20250109	4470	3.36	20250213	17310	-73.31	20240816	1733	166.59	20240722	1.07	N	299660	500	105 억	111873	N	N	N	N
92	20250213	141059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4630	-215	5	-4.44	1836335330	392714	29.03	4870	4890	4470	6290	3395	4845	4675.63	0.53	-19049	5731	5287	4956	4512	4181	5510	4735	106	1445	500	3000	5	1	21102977	977	-5.76	1.98	12	1.86	-804.00	2333.00	17310	20240816	-73.25	1733	20240722	167.17	6450	-28.22	20250109	4470	3.58	20250213	17310	-73.25	20240816	1733	167.17	20240722	1.07	N	299660	500	105 억	111873	N	N	N	N
93	20250213	131101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4640	-205	5	-4.23	1701782080	363682	26.88	4870	4890	4470	6290	3395	4845	4678.91	0.53	-18187	5731	5287	4956	4512	4181	5510	4735	106	1445	500	3000	5	1	21102977	979	-5.77	1.99	12	1.72	-804.00	2333.00	17310	20240816	-73.19	1733	20240722	167.74	6450	-28.06	20250109	4470	3.80	20250213	17310	-73.19	20240816	1733	167.74	20240722	1.07	N	299660	500	105 억	111873	N	N	N	N
94	20250213	121059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4650	-195	5	-4.02	1591713955	339938	25.13	4870	4890	4470	6290	3395	4845	4681.95	0.53	-16363	5731	5287	4956	4512	4181	5510	4735	106	1445	500	3000	5	1	21102977	981	-5.78	1.99	12	1.61	-804.00	2333.00	17310	20240816	-73.14	1733	20240722	168.32	6450	-27.91	20250109	4470	4.03	20250213	17310	-73.14	20240816	1733	168.32	20240722	1.07	N	299660	500	105 억	111873	N	N	N	N
95	20250213	111058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4645	-200	5	-4.13	1486444245	317350	23.46	4870	4890	4470	6290	3395	4845	4683.48	0.53	-8907	5731	5287	4956	4512	4181	5510	4735	106	1445	500	3000	5	1	21102977	980	-5.78	1.99	12	1.50	-804.00	2333.00	17310	20240816	-73.17	1733	20240722	168.03	6450	-27.98	20250109	4470	3.91	20250213	17310	-73.17	20240816	1733	168.03	20240722	1.07	N	299660	500	105 억	111873	N	N	N	N
96	20250213	101059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4625	-220	5	-4.54	1097166860	233136	17.23	4870	4890	4470	6290	3395	4845	4705.60	0.53	-8242	5731	5287	4956	4512	4181	5510	4735	106	1445	500	3000	5	1	21102977	976	-5.75	1.98	12	1.10	-804.00	2333.00	17310	20240816	-73.28	1733	20240722	166.88	6450	-28.29	20250109	4470	3.47	20250213	17310	-73.28	20240816	1733	166.88	20240722	1.07	N	299660	500	105 억	111873	N	N	N	N
97	20250213	091053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4815	-30	5	-0.62	206995575	42852	3.17	4870	4890	4795	6290	3395	4845	4830.17	0.53	-3967	5731	5287	4956	4512	4181	5510	4735	106	1445	500	3000	5	1	21102977	1016	-5.99	2.06	12	0.20	-804.00	2333.00	17310	20240816	-72.18	1733	20240722	177.84	6450	-25.35	20250109	4625	4.11	20250212	17310	-72.18	20240816	1733	177.84	20240722	1.07	N	299660	500	105 억	111873	N	N	N	N
98	20250212	161052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4845	165	2	3.53	6836752150	1350763	361.86	4645	5400	4625	6080	3280	4680	5061.49	0.55	-4629	4976	4827	4751	4602	4526	4790	4565	106	1400	500	2900	5	1	21102977	1022	-6.03	2.08	12	6.40	-804.00	2333.00	17310	20240816	-72.01	1733	20240722	179.57	6450	-24.88	20250109	4625	4.76	20250212	17310	-72.01	20240816	1733	179.57	20240722	1.07	N	299660	500	105 억	116224	N	N	N	N
99	20250212	151049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4840	160	2	3.42	6750820985	1332998	357.10	4645	5400	4625	6080	3280	4680	5064.39	0.55	-1679	4976	4827	4751	4602	4526	4790	4565	106	1400	500	2900	5	1	21102977	1021	-6.02	2.07	12	6.32	-804.00	2333.00	17310	20240816	-72.04	1733	20240722	179.28	6450	-24.96	20250109	4625	4.65	20250212	17310	-72.04	20240816	1733	179.28	20240722	1.07	N	299660	500	105 억	116224	N	N	N	N
100	20250212	141051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	200	2	4.27	6293167475	1237968	331.65	4645	5400	4625	6080	3280	4680	5083.47	0.55	-7678	4976	4827	4751	4602	4526	4790	4565	106	1400	500	2900	5	1	21102977	1030	-6.07	2.09	12	5.87	-804.00	2333.00	17310	20240816	-71.81	1733	20240722	181.59	6450	-24.34	20250109	4625	5.51	20250212	17310	-71.81	20240816	1733	181.59	20240722	1.07	N	299660	500	105 억	116224	N	N	N	N
101	20250212	131054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4925	245	2	5.24	5824369290	1141876	305.90	4645	5400	4625	6080	3280	4680	5100.70	0.55	8426	4976	4827	4751	4602	4526	4790	4565	106	1400	500	2900	5	1	21102977	1039	-6.13	2.11	12	5.41	-804.00	2333.00	17310	20240816	-71.55	1733	20240722	184.19	6450	-23.64	20250109	4625	6.49	20250212	17310	-71.55	20240816	1733	184.19	20240722	1.07	N	299660	500	105 억	116224	N	N	N	N
102	20250212	121050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4935	255	2	5.45	5627362350	1101752	295.15	4645	5400	4625	6080	3280	4680	5107.65	0.55	26650	4976	4827	4751	4602	4526	4790	4565	106	1400	500	2900	5	1	21102977	1041	-6.14	2.12	12	5.22	-804.00	2333.00	17310	20240816	-71.49	1733	20240722	184.77	6450	-23.49	20250109	4625	6.70	20250212	17310	-71.49	20240816	1733	184.77	20240722	1.07	N	299660	500	105 억	116224	N	N	N	N
103	20250212	111049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4905	225	2	4.81	5333490815	1041990	279.14	4645	5400	4625	6080	3280	4680	5118.56	0.55	41101	4976	4827	4751	4602	4526	4790	4565	106	1400	500	2900	5	1	21102977	1035	-6.10	2.10	12	4.94	-804.00	2333.00	17310	20240816	-71.66	1733	20240722	183.04	6450	-23.95	20250109	4625	6.05	20250212	17310	-71.66	20240816	1733	183.04	20240722	1.07	N	299660	500	105 억	116224	N	N	N	N
104	20250212	101043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5010	330	2	7.05	4561517320	885920	237.33	4645	5400	4625	6080	3280	4680	5148.90	0.55	40003	4976	4827	4751	4602	4526	4790	4565	106	1400	500	2900	10	1	21102977	1057	-6.23	2.15	12	4.20	-804.00	2333.00	17310	20240816	-71.06	1733	20240722	189.09	6450	-22.33	20250109	4625	8.32	20250212	17310	-71.06	20240816	1733	189.09	20240722	1.07	N	299660	500	105 억	116224	N	N	N	N
105	20250212	091006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4655	-25	5	-0.53	132001210	28362	7.60	4645	4700	4625	6080	3280	4680	4654.16	0.55	-9391	4976	4827	4751	4602	4526	4790	4565	106	1400	500	2900	5	1	21102977	982	-5.79	2.00	12	0.13	-804.00	2333.00	17310	20240816	-73.11	1733	20240722	168.61	6450	-27.83	20250109	4625	0.65	20250212	17310	-73.11	20240816	1733	168.61	20240722	1.07	N	299660	500	105 억	116224	N	N	N	N
106	20250211	161054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4680	-35	5	-0.74	1763372655	369618	136.09	4740	4900	4675	6120	3305	4715	4771.15	0.48	13923	4978	4846	4738	4606	4498	4792	4552	106	1405	500	2920	5	1	21102977	988	-5.82	2.01	12	1.75	-804.00	2333.00	17310	20240816	-72.96	1733	20240722	170.05	6450	-27.44	20250109	4630	1.08	20250210	17310	-72.96	20240816	1733	170.05	20240722	1.06	N	299660	500	105 억	102278	N	N	N	N
107	20250211	151054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4710	-5	5	-0.11	1670612775	349827	128.80	4740	4900	4675	6120	3305	4715	4775.54	0.48	15357	4978	4846	4738	4606	4498	4792	4552	106	1405	500	2920	5	1	21102977	994	-5.86	2.02	12	1.66	-804.00	2333.00	17310	20240816	-72.79	1733	20240722	171.78	6450	-26.98	20250109	4630	1.73	20250210	17310	-72.79	20240816	1733	171.78	20240722	1.06	N	299660	500	105 억	102278	N	N	N	N
108	20250211	141053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4780	65	2	1.38	1366604095	285510	105.12	4740	4900	4680	6120	3305	4715	4786.54	0.48	10873	4978	4846	4738	4606	4498	4792	4552	106	1405	500	2920	5	1	21102977	1009	-5.95	2.05	12	1.35	-804.00	2333.00	17310	20240816	-72.39	1733	20240722	175.82	6450	-25.89	20250109	4630	3.24	20250210	17310	-72.39	20240816	1733	175.82	20240722	1.06	N	299660	500	105 억	102278	N	N	N	N
109	20250211	131054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4795	80	2	1.70	1268056035	264865	97.52	4740	4900	4680	6120	3305	4715	4787.56	0.48	14636	4978	4846	4738	4606	4498	4792	4552	106	1405	500	2920	5	1	21102977	1012	-5.96	2.06	12	1.26	-804.00	2333.00	17310	20240816	-72.30	1733	20240722	176.69	6450	-25.66	20250109	4630	3.56	20250210	17310	-72.30	20240816	1733	176.69	20240722	1.06	N	299660	500	105 억	102278	N	N	N	N
110	20250211	121052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4835	120	2	2.55	1151348115	240636	88.60	4740	4900	4680	6120	3305	4715	4784.60	0.48	23366	4978	4846	4738	4606	4498	4792	4552	106	1405	500	2920	5	1	21102977	1020	-6.01	2.07	12	1.14	-804.00	2333.00	17310	20240816	-72.07	1733	20240722	179.00	6450	-25.04	20250109	4630	4.43	20250210	17310	-72.07	20240816	1733	179.00	20240722	1.06	N	299660	500	105 억	102278	N	N	N	N
111	20250211	111053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	165	2	3.50	950198955	199341	73.40	4740	4900	4680	6120	3305	4715	4766.70	0.48	18857	4978	4846	4738	4606	4498	4792	4552	106	1405	500	2920	5	1	21102977	1030	-6.07	2.09	12	0.94	-804.00	2333.00	17310	20240816	-71.81	1733	20240722	181.59	6450	-24.34	20250109	4630	5.40	20250210	17310	-71.81	20240816	1733	181.59	20240722	1.06	N	299660	500	105 억	102278	N	N	N	N
112	20250211	101053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4740	25	2	0.53	409364065	86714	31.93	4740	4760	4680	6120	3305	4715	4720.85	0.48	-14524	4978	4846	4738	4606	4498	4792	4552	106	1405	500	2920	5	1	21102977	1000	-5.90	2.03	12	0.41	-804.00	2333.00	17310	20240816	-72.62	1733	20240722	173.51	6450	-26.51	20250109	4630	2.38	20250210	17310	-72.62	20240816	1733	173.51	20240722	1.06	N	299660	500	105 억	102278	N	N	N	N
113	20250211	091058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4705	-10	5	-0.21	76587675	16260	5.99	4740	4740	4685	6120	3305	4715	4710.19	0.48	-7935	4978	4846	4738	4606	4498	4792	4552	106	1405	500	2920	5	1	21102977	993	-5.85	2.02	12	0.08	-804.00	2333.00	17310	20240816	-72.82	1733	20240722	171.49	6450	-27.05	20250109	4630	1.62	20250210	17310	-72.82	20240816	1733	171.49	20240722	1.06	N	299660	500	105 억	102278	N	N	N	N
114	20250210	161046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4715	-160	5	-3.28	1271636025	269981	135.97	4870	4870	4630	6330	3415	4875	4710.07	0.30	39867	5078	4976	4908	4806	4738	4942	4772	106	1455	500	3020	5	1	21102977	995	-5.86	2.02	12	1.28	-804.00	2333.00	17310	20240816	-72.76	1733	20240722	172.07	6450	-26.90	20250109	4630	1.84	20250210	17310	-72.76	20240816	1733	172.07	20240722	1.03	N	299660	500	105 억	62823	N	N	N	N
115	20250210	151046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4720	-155	5	-3.18	1192629995	253232	127.53	4870	4870	4630	6330	3415	4875	4709.63	0.30	41339	5078	4976	4908	4806	4738	4942	4772	106	1455	500	3020	5	1	21102977	996	-5.87	2.02	12	1.20	-804.00	2333.00	17310	20240816	-72.73	1733	20240722	172.36	6450	-26.82	20250109	4630	1.94	20250210	17310	-72.73	20240816	1733	172.36	20240722	1.03	N	299660	500	105 억	62823	N	N	N	N
116	20250210	141045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	-125	5	-2.56	989045595	210159	105.84	4870	4870	4630	6330	3415	4875	4706.18	0.30	53284	5078	4976	4908	4806	4738	4942	4772	106	1455	500	3020	5	1	21102977	1002	-5.91	2.04	12	1.00	-804.00	2333.00	17310	20240816	-72.56	1733	20240722	174.09	6450	-26.36	20250109	4630	2.59	20250210	17310	-72.56	20240816	1733	174.09	20240722	1.03	N	299660	500	105 억	62823	N	N	N	N
117	20250210	131048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4715	-160	5	-3.28	849013575	180625	90.97	4870	4870	4630	6330	3415	4875	4700.42	0.30	38436	5078	4976	4908	4806	4738	4942	4772	106	1455	500	3020	5	1	21102977	995	-5.86	2.02	12	0.86	-804.00	2333.00	17310	20240816	-72.76	1733	20240722	172.07	6450	-26.90	20250109	4630	1.84	20250210	17310	-72.76	20240816	1733	172.07	20240722	1.03	N	299660	500	105 억	62823	N	N	N	N
118	20250210	121042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	-145	5	-2.97	790243965	168172	84.69	4870	4870	4630	6330	3415	4875	4699.02	0.30	38415	5078	4976	4908	4806	4738	4942	4772	106	1455	500	3020	5	1	21102977	998	-5.88	2.03	12	0.80	-804.00	2333.00	17310	20240816	-72.67	1733	20240722	172.94	6450	-26.67	20250109	4630	2.16	20250210	17310	-72.67	20240816	1733	172.94	20240722	1.03	N	299660	500	105 억	62823	N	N	N	N
119	20250210	111039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4735	-140	5	-2.87	681877355	145241	73.15	4870	4870	4630	6330	3415	4875	4694.80	0.30	35436	5078	4976	4908	4806	4738	4942	4772	106	1455	500	3020	5	1	21102977	999	-5.89	2.03	12	0.69	-804.00	2333.00	17310	20240816	-72.65	1733	20240722	173.23	6450	-26.59	20250109	4630	2.27	20250210	17310	-72.65	20240816	1733	173.23	20240722	1.03	N	299660	500	105 억	62823	N	N	N	N
120	20250210	101038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4700	-175	5	-3.59	553903560	118119	59.49	4870	4870	4630	6330	3415	4875	4689.37	0.30	26650	5078	4976	4908	4806	4738	4942	4772	106	1455	500	3020	5	1	21102977	992	-5.85	2.01	12	0.56	-804.00	2333.00	17310	20240816	-72.85	1733	20240722	171.21	6450	-27.13	20250109	4630	1.51	20250210	17310	-72.85	20240816	1733	171.21	20240722	1.03	N	299660	500	105 억	62823	N	N	N	N
121	20250210	091036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	-150	5	-3.08	128288450	27150	13.67	4870	4870	4680	6330	3415	4875	4725.17	0.30	4327	5078	4976	4908	4806	4738	4942	4772	106	1455	500	3020	5	1	21102977	997	-5.88	2.03	12	0.13	-804.00	2333.00	17310	20240816	-72.70	1733	20240722	172.65	6450	-26.74	20250109	4680	0.96	20250210	17310	-72.70	20240816	1733	172.65	20240722	1.03	N	299660	500	105 억	62823	N	N	N	N
122	20250207	161026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4875	-145	5	-2.89	951155590	194852	93.89	4985	5010	4840	6520	3520	5020	4881.43	0.42	-26433	5130	5075	5005	4950	4880	5102	4977	106	1500	500	3110	5	1	21102977	1029	-6.06	2.09	12	0.92	-804.00	2333.00	17310	20240816	-71.84	1733	20240722	181.30	6450	-24.42	20250109	4755	2.52	20250203	17310	-71.84	20240816	1733	181.30	20240722	1.02	N	299660	500	105 억	88559	N	N	N	N
123	20250207	151028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4865	-155	5	-3.09	906724385	185713	89.49	4985	5010	4840	6520	3520	5020	4882.40	0.42	-24872	5130	5075	5005	4950	4880	5102	4977	106	1500	500	3110	5	1	21102977	1027	-6.05	2.09	12	0.88	-804.00	2333.00	17310	20240816	-71.89	1733	20240722	180.73	6450	-24.57	20250109	4755	2.31	20250203	17310	-71.89	20240816	1733	180.73	20240722	1.02	N	299660	500	105 억	88559	N	N	N	N
124	20250207	141028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	-150	5	-2.99	760739205	155738	75.05	4985	5010	4840	6520	3520	5020	4884.74	0.42	-20044	5130	5075	5005	4950	4880	5102	4977	106	1500	500	3110	5	1	21102977	1028	-6.06	2.09	12	0.74	-804.00	2333.00	17310	20240816	-71.87	1733	20240722	181.02	6450	-24.50	20250109	4755	2.42	20250203	17310	-71.87	20240816	1733	181.02	20240722	1.02	N	299660	500	105 억	88559	N	N	N	N
125	20250207	131026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	-160	5	-3.19	692377895	141665	68.26	4985	5010	4840	6520	3520	5020	4887.43	0.42	-18437	5130	5075	5005	4950	4880	5102	4977	106	1500	500	3110	5	1	21102977	1026	-6.04	2.08	12	0.67	-804.00	2333.00	17310	20240816	-71.92	1733	20240722	180.44	6450	-24.65	20250109	4755	2.21	20250203	17310	-71.92	20240816	1733	180.44	20240722	1.02	N	299660	500	105 억	88559	N	N	N	N
126	20250207	121024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4865	-155	5	-3.09	641902585	131267	63.25	4985	5010	4840	6520	3520	5020	4890.05	0.42	-16988	5130	5075	5005	4950	4880	5102	4977	106	1500	500	3110	5	1	21102977	1027	-6.05	2.09	12	0.62	-804.00	2333.00	17310	20240816	-71.89	1733	20240722	180.73	6450	-24.57	20250109	4755	2.31	20250203	17310	-71.89	20240816	1733	180.73	20240722	1.02	N	299660	500	105 억	88559	N	N	N	N
127	20250207	111023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4875	-145	5	-2.89	445292385	90786	43.75	4985	5010	4865	6520	3520	5020	4904.86	0.42	-17949	5130	5075	5005	4950	4880	5102	4977	106	1500	500	3110	5	1	21102977	1029	-6.06	2.09	12	0.43	-804.00	2333.00	17310	20240816	-71.84	1733	20240722	181.30	6450	-24.42	20250109	4755	2.52	20250203	17310	-71.84	20240816	1733	181.30	20240722	1.02	N	299660	500	105 억	88559	N	N	N	N
128	20250207	101028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4900	-120	5	-2.39	332887755	67726	32.63	4985	5010	4870	6520	3520	5020	4915.21	0.42	-17811	5130	5075	5005	4950	4880	5102	4977	106	1500	500	3110	5	1	21102977	1034	-6.09	2.10	12	0.32	-804.00	2333.00	17310	20240816	-71.69	1733	20240722	182.75	6450	-24.03	20250109	4755	3.05	20250203	17310	-71.69	20240816	1733	182.75	20240722	1.02	N	299660	500	105 억	88559	N	N	N	N
129	20250207	091033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4935	-85	5	-1.69	90137055	18178	8.76	4985	5010	4925	6520	3520	5020	4958.58	0.42	-1629	5130	5075	5005	4950	4880	5102	4977	106	1500	500	3110	5	1	21102977	1041	-6.14	2.12	12	0.09	-804.00	2333.00	17310	20240816	-71.49	1733	20240722	184.77	6450	-23.49	20250109	4755	3.79	20250203	17310	-71.49	20240816	1733	184.77	20240722	1.02	N	299660	500	105 억	88559	N	N	N	N
130	20250206	161000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5020	20	2	0.40	1019986885	205102	70.22	5010	5060	4935	6500	3500	5000	4972.96	0.50	-17630	5283	5141	4978	4836	4673	5212	4907	106	1500	500	3100	10	1	21102977	1059	-6.24	2.15	12	0.97	-804.00	2333.00	17310	20240816	-71.00	1733	20240722	189.67	6450	-22.17	20250109	4755	5.57	20250203	17310	-71.00	20240816	1733	189.67	20240722	1.00	N	299660	500	105 억	105829	N	N	N	N
131	20250206	151005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4995	-5	5	-0.10	922541680	185676	63.57	5010	5060	4935	6500	3500	5000	4968.56	0.50	-15020	5283	5141	4978	4836	4673	5212	4907	106	1500	500	3100	5	1	21102977	1054	-6.21	2.14	12	0.88	-804.00	2333.00	17310	20240816	-71.14	1733	20240722	188.23	6450	-22.56	20250109	4755	5.05	20250203	17310	-71.14	20240816	1733	188.23	20240722	1.00	N	299660	500	105 억	105829	N	N	N	N
132	20250206	141005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4965	-35	5	-0.70	717771530	144445	49.46	5010	5060	4935	6500	3500	5000	4969.17	0.50	-30438	5283	5141	4978	4836	4673	5212	4907	106	1500	500	3100	5	1	21102977	1048	-6.18	2.13	12	0.68	-804.00	2333.00	17310	20240816	-71.32	1733	20240722	186.50	6450	-23.02	20250109	4755	4.42	20250203	17310	-71.32	20240816	1733	186.50	20240722	1.00	N	299660	500	105 억	105829	N	N	N	N
133	20250206	131002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4975	-25	5	-0.50	664478095	133696	45.78	5010	5060	4935	6500	3500	5000	4970.07	0.50	-28507	5283	5141	4978	4836	4673	5212	4907	106	1500	500	3100	5	1	21102977	1050	-6.19	2.13	12	0.63	-804.00	2333.00	17310	20240816	-71.26	1733	20240722	187.07	6450	-22.87	20250109	4755	4.63	20250203	17310	-71.26	20240816	1733	187.07	20240722	1.00	N	299660	500	105 억	105829	N	N	N	N
134	20250206	120959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4970	-30	5	-0.60	546555705	109967	37.65	5010	5060	4935	6500	3500	5000	4970.18	0.50	-25570	5283	5141	4978	4836	4673	5212	4907	106	1500	500	3100	5	1	21102977	1049	-6.18	2.13	12	0.52	-804.00	2333.00	17310	20240816	-71.29	1733	20240722	186.79	6450	-22.95	20250109	4755	4.52	20250203	17310	-71.29	20240816	1733	186.79	20240722	1.00	N	299660	500	105 억	105829	N	N	N	N
135	20250206	110954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4985	-15	5	-0.30	481769205	96903	33.18	5010	5060	4935	6500	3500	5000	4971.66	0.50	-26853	5283	5141	4978	4836	4673	5212	4907	106	1500	500	3100	5	1	21102977	1052	-6.20	2.14	12	0.46	-804.00	2333.00	17310	20240816	-71.20	1733	20240722	187.65	6450	-22.71	20250109	4755	4.84	20250203	17310	-71.20	20240816	1733	187.65	20240722	1.00	N	299660	500	105 억	105829	N	N	N	N
136	20250206	100954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4940	-60	5	-1.20	330094050	66301	22.70	5010	5060	4940	6500	3500	5000	4978.72	0.50	-22889	5283	5141	4978	4836	4673	5212	4907	106	1500	500	3100	5	1	21102977	1042	-6.14	2.12	12	0.31	-804.00	2333.00	17310	20240816	-71.46	1733	20240722	185.05	6450	-23.41	20250109	4755	3.89	20250203	17310	-71.46	20240816	1733	185.05	20240722	1.00	N	299660	500	105 억	105829	N	N	N	N
137	20250206	091007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5050	50	2	1.00	35545950	7072	2.42	5010	5060	5010	6500	3500	5000	5026.29	0.50	61	5283	5141	4978	4836	4673	5212	4907	106	1500	500	3100	10	1	21102977	1066	-6.28	2.16	12	0.03	-804.00	2333.00	17310	20240816	-70.83	1733	20240722	191.40	6450	-21.71	20250109	4755	6.20	20250203	17310	-70.83	20240816	1733	191.40	20240722	1.00	N	299660	500	105 억	105829	N	N	N	N
138	20250205	160950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5000	120	2	2.46	1432142680	289723	130.01	4900	5120	4815	6340	3420	4880	4943.08	0.43	16797	5043	4961	4893	4811	4743	5002	4852	106	1460	500	3020	10	1	21102977	1055	-6.22	2.14	12	1.37	-804.00	2333.00	17310	20240816	-71.11	1733	20240722	188.52	6450	-22.48	20250109	4755	5.15	20250203	17310	-71.11	20240816	1733	188.52	20240722	0.98	N	299660	500	105 억	90483	N	N	N	N
139	20250205	150954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4995	115	2	2.36	1349919575	273226	122.60	4900	5120	4815	6340	3420	4880	4940.67	0.43	14530	5043	4961	4893	4811	4743	5002	4852	106	1460	500	3020	5	1	21102977	1054	-6.21	2.14	12	1.29	-804.00	2333.00	17310	20240816	-71.14	1733	20240722	188.23	6450	-22.56	20250109	4755	5.05	20250203	17310	-71.14	20240816	1733	188.23	20240722	0.98	N	299660	500	105 억	90483	N	N	N	N
140	20250205	140953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5000	120	2	2.46	1148984150	232935	104.52	4900	5120	4815	6340	3420	4880	4932.64	0.43	22705	5043	4961	4893	4811	4743	5002	4852	106	1460	500	3020	10	1	21102977	1055	-6.22	2.14	12	1.10	-804.00	2333.00	17310	20240816	-71.11	1733	20240722	188.52	6450	-22.48	20250109	4755	5.15	20250203	17310	-71.11	20240816	1733	188.52	20240722	0.98	N	299660	500	105 억	90483	N	N	N	N
141	20250205	130950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4920	40	2	0.82	704086160	144117	64.67	4900	4945	4815	6340	3420	4880	4885.52	0.43	6819	5043	4961	4893	4811	4743	5002	4852	106	1460	500	3020	5	1	21102977	1038	-6.12	2.11	12	0.68	-804.00	2333.00	17310	20240816	-71.58	1733	20240722	183.90	6450	-23.72	20250109	4755	3.47	20250203	17310	-71.58	20240816	1733	183.90	20240722	0.98	N	299660	500	105 억	90483	N	N	N	N
142	20250205	120956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4925	45	2	0.92	571086290	117148	52.57	4900	4935	4815	6340	3420	4880	4874.91	0.43	9979	5043	4961	4893	4811	4743	5002	4852	106	1460	500	3020	5	1	21102977	1039	-6.13	2.11	12	0.56	-804.00	2333.00	17310	20240816	-71.55	1733	20240722	184.19	6450	-23.64	20250109	4755	3.58	20250203	17310	-71.55	20240816	1733	184.19	20240722	0.98	N	299660	500	105 억	90483	N	N	N	N
143	20250205	110950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	-10	5	-0.20	375588870	77224	34.65	4900	4920	4815	6340	3420	4880	4863.63	0.43	-571	5043	4961	4893	4811	4743	5002	4852	106	1460	500	3020	5	1	21102977	1028	-6.06	2.09	12	0.37	-804.00	2333.00	17310	20240816	-71.87	1733	20240722	181.02	6450	-24.50	20250109	4755	2.42	20250203	17310	-71.87	20240816	1733	181.02	20240722	0.98	N	299660	500	105 억	90483	N	N	N	N
144	20250205	101003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4865	-15	5	-0.31	273919545	56313	25.27	4900	4920	4815	6340	3420	4880	4864.23	0.43	-4947	5043	4961	4893	4811	4743	5002	4852	106	1460	500	3020	5	1	21102977	1027	-6.05	2.09	12	0.27	-804.00	2333.00	17310	20240816	-71.89	1733	20240722	180.73	6450	-24.57	20250109	4755	2.31	20250203	17310	-71.89	20240816	1733	180.73	20240722	0.98	N	299660	500	105 억	90483	N	N	N	N
145	20250205	091007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	-10	5	-0.20	112383510	23018	10.33	4900	4920	4865	6340	3420	4880	4882.42	0.43	5161	5043	4961	4893	4811	4743	5002	4852	106	1460	500	3020	5	1	21102977	1028	-6.06	2.09	12	0.11	-804.00	2333.00	17310	20240816	-71.87	1733	20240722	181.02	6450	-24.50	20250109	4755	2.42	20250203	17310	-71.87	20240816	1733	181.02	20240722	0.98	N	299660	500	105 억	90483	N	N	N	N
146	20250204	160930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	55	2	1.14	1079273665	220454	73.09	4825	4975	4825	6270	3380	4825	4895.70	0.45	-2878	5071	4947	4851	4727	4631	4900	4680	106	1445	500	2990	5	1	21102977	1030	-6.07	2.09	12	1.04	-804.00	2333.00	17310	20240816	-71.81	1733	20240722	181.59	6450	-24.34	20250109	4755	2.63	20250203	17310	-71.81	20240816	1733	181.59	20240722	1.05	N	299660	500	105 억	94326	N	N	N	N
147	20250204	150942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	55	2	1.14	1013698325	207008	68.63	4825	4975	4825	6270	3380	4825	4896.90	0.45	-2701	5071	4947	4851	4727	4631	4900	4680	106	1445	500	2990	5	1	21102977	1030	-6.07	2.09	12	0.98	-804.00	2333.00	17310	20240816	-71.81	1733	20240722	181.59	6450	-24.34	20250109	4755	2.63	20250203	17310	-71.81	20240816	1733	181.59	20240722	1.05	N	299660	500	105 억	94326	N	N	N	N
148	20250204	140941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4900	75	2	1.55	872921190	178133	59.06	4825	4975	4825	6270	3380	4825	4900.39	0.45	4795	5071	4947	4851	4727	4631	4900	4680	106	1445	500	2990	5	1	21102977	1034	-6.09	2.10	12	0.84	-804.00	2333.00	17310	20240816	-71.69	1733	20240722	182.75	6450	-24.03	20250109	4755	3.05	20250203	17310	-71.69	20240816	1733	182.75	20240722	1.05	N	299660	500	105 억	94326	N	N	N	N
149	20250204	130944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4905	80	2	1.66	671251070	136935	45.40	4825	4975	4825	6270	3380	4825	4901.97	0.45	8448	5071	4947	4851	4727	4631	4900	4680	106	1445	500	2990	5	1	21102977	1035	-6.10	2.10	12	0.65	-804.00	2333.00	17310	20240816	-71.66	1733	20240722	183.04	6450	-23.95	20250109	4755	3.15	20250203	17310	-71.66	20240816	1733	183.04	20240722	1.05	N	299660	500	105 억	94326	N	N	N	N
150	20250204	120955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4900	75	2	1.55	506941145	103385	34.28	4825	4975	4825	6270	3380	4825	4903.43	0.45	8529	5071	4947	4851	4727	4631	4900	4680	106	1445	500	2990	5	1	21102977	1034	-6.09	2.10	12	0.49	-804.00	2333.00	17310	20240816	-71.69	1733	20240722	182.75	6450	-24.03	20250109	4755	3.05	20250203	17310	-71.69	20240816	1733	182.75	20240722	1.05	N	299660	500	105 억	94326	N	N	N	N
151	20250204	110936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4910	85	2	1.76	430441140	87796	29.11	4825	4975	4825	6270	3380	4825	4902.74	0.45	4361	5071	4947	4851	4727	4631	4900	4680	106	1445	500	2990	5	1	21102977	1036	-6.11	2.10	12	0.42	-804.00	2333.00	17310	20240816	-71.63	1733	20240722	183.32	6450	-23.88	20250109	4755	3.26	20250203	17310	-71.63	20240816	1733	183.32	20240722	1.05	N	299660	500	105 억	94326	N	N	N	N
152	20250204	100940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4910	85	2	1.76	337473420	68807	22.81	4825	4975	4825	6270	3380	4825	4904.64	0.45	5363	5071	4947	4851	4727	4631	4900	4680	106	1445	500	2990	5	1	21102977	1036	-6.11	2.10	12	0.33	-804.00	2333.00	17310	20240816	-71.63	1733	20240722	183.32	6450	-23.88	20250109	4755	3.26	20250203	17310	-71.63	20240816	1733	183.32	20240722	1.05	N	299660	500	105 억	94326	N	N	N	N
153	20250204	090940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4900	75	2	1.55	33702245	6929	2.30	4825	4915	4825	6270	3380	4825	4863.94	0.45	1342	5071	4947	4851	4727	4631	4900	4680	106	1445	500	2990	5	1	21102977	1034	-6.09	2.10	12	0.03	-804.00	2333.00	17310	20240816	-71.69	1733	20240722	182.75	6450	-24.03	20250109	4755	3.05	20250203	17310	-71.69	20240816	1733	182.75	20240722	1.05	N	299660	500	105 억	94326	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History