KissMeData/311690/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10730	-500	5	-4.45	602260950	56186	55.18	10980	10980	10520	14590	7870	11230	10719.06	1.39	-10512	11776	11502	11266	10992	10756	11640	11130	65	3360	500	6960	10	1	13065462	1402	-3.52	1.37	12	0.43	-3050.00	7846.00	18800	20241121	-42.93	8250	20241114	30.06	12930	-17.01	20250225	9300	15.38	20250203	18800	-42.93	20241121	8250	30.06	20241114	0.38	N	311690	500	65 억	182094	N	N	0	N	N
3	20250228	151229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10650	-580	5	-5.16	588700780	54922	53.94	10980	10980	10520	14590	7870	11230	10718.85	1.39	-10368	11776	11502	11266	10992	10756	11640	11130	65	3360	500	6960	10	1	13065462	1391	-3.49	1.36	12	0.42	-3050.00	7846.00	18800	20241121	-43.35	8250	20241114	29.09	12930	-17.63	20250225	9300	14.52	20250203	18800	-43.35	20241121	8250	29.09	20241114	0.38	N	311690	500	65 억	182094	N	N	0	N	N
4	20250228	141230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10680	-550	5	-4.90	537025120	50084	49.19	10980	10980	10520	14590	7870	11230	10722.49	1.39	-9993	11776	11502	11266	10992	10756	11640	11130	65	3360	500	6960	10	1	13065462	1395	-3.50	1.36	12	0.38	-3050.00	7846.00	18800	20241121	-43.19	8250	20241114	29.45	12930	-17.40	20250225	9300	14.84	20250203	18800	-43.19	20241121	8250	29.45	20241114	0.38	N	311690	500	65 억	182094	N	N	0	N	N
5	20250228	131223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10560	-670	5	-5.97	494084150	46054	45.23	10980	10980	10520	14590	7870	11230	10728.37	1.39	-8656	11776	11502	11266	10992	10756	11640	11130	65	3360	500	6960	10	1	13065462	1380	-3.46	1.35	12	0.35	-3050.00	7846.00	18800	20241121	-43.83	8250	20241114	28.00	12930	-18.33	20250225	9300	13.55	20250203	18800	-43.83	20241121	8250	28.00	20241114	0.38	N	311690	500	65 억	182094	N	N	0	N	N
6	20250228	121217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10600	-630	5	-5.61	444838080	41403	40.66	10980	10980	10550	14590	7870	11230	10744.10	1.39	-6948	11776	11502	11266	10992	10756	11640	11130	65	3360	500	6960	10	1	13065462	1385	-3.48	1.35	12	0.32	-3050.00	7846.00	18800	20241121	-43.62	8250	20241114	28.48	12930	-18.02	20250225	9300	13.98	20250203	18800	-43.62	20241121	8250	28.48	20241114	0.38	N	311690	500	65 억	182094	N	N	0	N	N
7	20250228	111221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10640	-590	5	-5.25	398068750	36986	36.33	10980	10980	10570	14590	7870	11230	10762.69	1.39	-6046	11776	11502	11266	10992	10756	11640	11130	65	3360	500	6960	10	1	13065462	1390	-3.49	1.36	12	0.28	-3050.00	7846.00	18800	20241121	-43.40	8250	20241114	28.97	12930	-17.71	20250225	9300	14.41	20250203	18800	-43.40	20241121	8250	28.97	20241114	0.38	N	311690	500	65 억	182094	N	N	0	N	N
8	20250228	101220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10770	-460	5	-4.10	277213470	25636	25.18	10980	10980	10700	14590	7870	11230	10813.44	1.39	-5749	11776	11502	11266	10992	10756	11640	11130	65	3360	500	6960	10	1	13065462	1407	-3.53	1.37	12	0.20	-3050.00	7846.00	18800	20241121	-42.71	8250	20241114	30.55	12930	-16.71	20250225	9300	15.81	20250203	18800	-42.71	20241121	8250	30.55	20241114	0.38	N	311690	500	65 억	182094	N	N	0	N	N
9	20250228	091224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10760	-470	5	-4.19	101194900	9305	9.14	10980	10980	10750	14590	7870	11230	10875.33	1.39	-1360	11776	11502	11266	10992	10756	11640	11130	65	3360	500	6960	10	1	13065462	1406	-3.53	1.37	12	0.07	-3050.00	7846.00	18800	20241121	-42.77	8250	20241114	30.42	12930	-16.78	20250225	9300	15.70	20250203	18800	-42.77	20241121	8250	30.42	20241114	0.38	N	311690	500	65 억	182094	N	N	0	N	N
10	20250227	161210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11230	100	2	0.90	1135247070	101238	107.55	11060	11540	11030	14460	7800	11130	11213.54	1.34	6914	11510	11320	11060	10870	10610	11355	10905	65	3330	500	6900	10	1	13065462	1467	-3.68	1.43	12	0.77	-3050.00	7846.00	18800	20241121	-40.27	8250	20241114	36.12	12930	-13.15	20250225	9300	20.75	20250203	18800	-40.27	20241121	8250	36.12	20241114	0.33	N	311690	500	65 억	175171	N	N	0	N	N
11	20250227	151211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11190	60	2	0.54	928011940	82787	87.95	11060	11540	11030	14460	7800	11130	11209.63	1.34	4754	11510	11320	11060	10870	10610	11355	10905	65	3330	500	6900	10	1	13065462	1462	-3.67	1.43	12	0.63	-3050.00	7846.00	18800	20241121	-40.48	8250	20241114	35.64	12930	-13.46	20250225	9300	20.32	20250203	18800	-40.48	20241121	8250	35.64	20241114	0.33	N	311690	500	65 억	175171	N	N	0	N	N
12	20250227	141213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11210	80	2	0.72	812579180	72462	76.98	11060	11540	11030	14460	7800	11130	11213.87	1.34	1682	11510	11320	11060	10870	10610	11355	10905	65	3330	500	6900	10	1	13065462	1465	-3.68	1.43	12	0.55	-3050.00	7846.00	18800	20241121	-40.37	8250	20241114	35.88	12930	-13.30	20250225	9300	20.54	20250203	18800	-40.37	20241121	8250	35.88	20241114	0.33	N	311690	500	65 억	175171	N	N	0	N	N
13	20250227	131211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11180	50	2	0.45	705129120	62851	66.77	11060	11540	11030	14460	7800	11130	11219.06	1.34	767	11510	11320	11060	10870	10610	11355	10905	65	3330	500	6900	10	1	13065462	1461	-3.67	1.42	12	0.48	-3050.00	7846.00	18800	20241121	-40.53	8250	20241114	35.52	12930	-13.53	20250225	9300	20.22	20250203	18800	-40.53	20241121	8250	35.52	20241114	0.33	N	311690	500	65 억	175171	N	N	0	N	N
14	20250227	121207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11130	0	3	0.00	624368600	55629	59.10	11060	11540	11030	14460	7800	11130	11223.80	1.34	712	11510	11320	11060	10870	10610	11355	10905	65	3330	500	6900	10	1	13065462	1454	-3.65	1.42	12	0.43	-3050.00	7846.00	18800	20241121	-40.80	8250	20241114	34.91	12930	-13.92	20250225	9300	19.68	20250203	18800	-40.80	20241121	8250	34.91	20241114	0.33	N	311690	500	65 억	175171	N	N	0	N	N
15	20250227	111217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11100	-30	5	-0.27	586218630	52193	55.45	11060	11540	11030	14460	7800	11130	11231.75	1.34	178	11510	11320	11060	10870	10610	11355	10905	65	3330	500	6900	10	1	13065462	1450	-3.64	1.41	12	0.40	-3050.00	7846.00	18800	20241121	-40.96	8250	20241114	34.55	12930	-14.15	20250225	9300	19.35	20250203	18800	-40.96	20241121	8250	34.55	20241114	0.33	N	311690	500	65 억	175171	N	N	0	N	N
16	20250227	101248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11080	-50	5	-0.45	544369880	48415	51.43	11060	11540	11030	14460	7800	11130	11243.83	1.34	790	11510	11320	11060	10870	10610	11355	10905	65	3330	500	6900	10	1	13065462	1448	-3.63	1.41	12	0.37	-3050.00	7846.00	18800	20241121	-41.06	8250	20241114	34.30	12930	-14.31	20250225	9300	19.14	20250203	18800	-41.06	20241121	8250	34.30	20241114	0.33	N	311690	500	65 억	175171	N	N	0	N	N
17	20250227	091303	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11310	180	2	1.62	285617270	25192	26.76	11060	11540	11060	14460	7800	11130	11337.62	1.34	4439	11510	11320	11060	10870	10610	11355	10905	65	3330	500	6900	10	1	13065462	1478	-3.71	1.44	12	0.19	-3050.00	7846.00	18800	20241121	-39.84	8250	20241114	37.09	12930	-12.53	20250225	9300	21.61	20250203	18800	-39.84	20241121	8250	37.09	20241114	0.33	N	311690	500	65 억	175171	N	N	0	N	N
18	20250226	161210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11130	0	3	0.00	1024087020	93345	18.06	11130	11250	10800	14460	7800	11130	10969.82	1.26	10756	14330	12730	11330	9730	8330	13530	10530	65	3330	500	6900	10	1	13065462	1454	-3.65	1.42	12	0.71	-3050.00	7846.00	18800	20241121	-40.80	8250	20241114	34.91	12930	-13.92	20250225	9300	19.68	20250203	18800	-40.80	20241121	8250	34.91	20241114	0.33	N	311690	500	65 억	164387	N	N	0	N	N
19	20250226	151215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11130	0	3	0.00	961224130	87693	16.97	11130	11250	10800	14460	7800	11130	10961.24	1.26	11372	14330	12730	11330	9730	8330	13530	10530	65	3330	500	6900	10	1	13065462	1454	-3.65	1.42	12	0.67	-3050.00	7846.00	18800	20241121	-40.80	8250	20241114	34.91	12930	-13.92	20250225	9300	19.68	20250203	18800	-40.80	20241121	8250	34.91	20241114	0.33	N	311690	500	65 억	164387	N	N	0	N	N
20	20250226	141213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10950	-180	5	-1.62	856960550	78238	15.14	11130	11250	10800	14460	7800	11130	10953.25	1.26	11138	14330	12730	11330	9730	8330	13530	10530	65	3330	500	6900	10	1	13065462	1431	-3.59	1.40	12	0.60	-3050.00	7846.00	18800	20241121	-41.76	8250	20241114	32.73	12930	-15.31	20250225	9300	17.74	20250203	18800	-41.76	20241121	8250	32.73	20241114	0.33	N	311690	500	65 억	164387	N	N	0	N	N
21	20250226	131211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10970	-160	5	-1.44	789868990	72113	13.95	11130	11250	10800	14460	7800	11130	10953.21	1.26	11779	14330	12730	11330	9730	8330	13530	10530	65	3330	500	6900	10	1	13065462	1433	-3.60	1.40	12	0.55	-3050.00	7846.00	18800	20241121	-41.65	8250	20241114	32.97	12930	-15.16	20250225	9300	17.96	20250203	18800	-41.65	20241121	8250	32.97	20241114	0.33	N	311690	500	65 억	164387	N	N	0	N	N
22	20250226	121210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11000	-130	5	-1.17	718067020	65553	12.68	11130	11250	10800	14460	7800	11130	10953.99	1.26	14984	14330	12730	11330	9730	8330	13530	10530	65	3330	500	6900	10	1	13065462	1437	-3.61	1.40	12	0.50	-3050.00	7846.00	18800	20241121	-41.49	8250	20241114	33.33	12930	-14.93	20250225	9300	18.28	20250203	18800	-41.49	20241121	8250	33.33	20241114	0.33	N	311690	500	65 억	164387	N	N	0	N	N
23	20250226	111209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11070	-60	5	-0.54	608541360	55581	10.76	11130	11250	10800	14460	7800	11130	10948.73	1.26	10908	14330	12730	11330	9730	8330	13530	10530	65	3330	500	6900	10	1	13065462	1446	-3.63	1.41	12	0.43	-3050.00	7846.00	18800	20241121	-41.12	8250	20241114	34.18	12930	-14.39	20250225	9300	19.03	20250203	18800	-41.12	20241121	8250	34.18	20241114	0.33	N	311690	500	65 억	164387	N	N	0	N	N
24	20250226	101207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10950	-180	5	-1.62	460319160	42079	8.14	11130	11250	10800	14460	7800	11130	10939.40	1.26	8323	14330	12730	11330	9730	8330	13530	10530	65	3330	500	6900	10	1	13065462	1431	-3.59	1.40	12	0.32	-3050.00	7846.00	18800	20241121	-41.76	8250	20241114	32.73	12930	-15.31	20250225	9300	17.74	20250203	18800	-41.76	20241121	8250	32.73	20241114	0.33	N	311690	500	65 억	164387	N	N	0	N	N
25	20250226	091218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10890	-240	5	-2.16	198264740	18043	3.49	11130	11250	10840	14460	7800	11130	10988.46	1.26	2784	14330	12730	11330	9730	8330	13530	10530	65	3330	500	6900	10	1	13065462	1423	-3.57	1.39	12	0.14	-3050.00	7846.00	18800	20241121	-42.07	8250	20241114	32.00	12930	-15.78	20250225	9300	17.10	20250203	18800	-42.07	20241121	8250	32.00	20241114	0.33	N	311690	500	65 억	164387	N	N	0	N	N
26	20250225	161202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11130	1180	2	11.86	5869311420	515777	3663.45	9960	12930	9930	12930	6970	9950	11381.04	1.50	-32321	10096	10022	9906	9832	9716	10060	9870	65	2980	500	6160	10	1	13065462	1454	-3.65	1.42	12	3.95	-3050.00	7846.00	18800	20241121	-40.80	8250	20241114	34.91	12930	-13.92	20250225	9300	19.68	20250203	18800	-40.80	20241121	8250	34.91	20241114	0.33	N	311690	500	65 억	196558	N	N	0	N	N
27	20250225	151201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10900	950	2	9.55	5643545970	495438	3518.99	9960	12930	9930	12930	6970	9950	11391.02	1.50	-32472	10096	10022	9906	9832	9716	10060	9870	65	2980	500	6160	10	1	13065462	1424	-3.57	1.39	12	3.79	-3050.00	7846.00	18800	20241121	-42.02	8250	20241114	32.12	12930	-15.70	20250225	9300	17.20	20250203	18800	-42.02	20241121	8250	32.12	20241114	0.33	N	311690	500	65 억	196558	N	N	0	N	N
28	20250225	141159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11040	1090	2	10.95	5322327030	466059	3310.31	9960	12930	9930	12930	6970	9950	11419.86	1.50	-33160	10096	10022	9906	9832	9716	10060	9870	65	2980	500	6160	10	1	13065462	1442	-3.62	1.41	12	3.57	-3050.00	7846.00	18800	20241121	-41.28	8250	20241114	33.82	12930	-14.62	20250225	9300	18.71	20250203	18800	-41.28	20241121	8250	33.82	20241114	0.33	N	311690	500	65 억	196558	N	N	0	N	N
29	20250225	131206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11070	1120	2	11.26	4840091050	422898	3003.75	9960	12930	9930	12930	6970	9950	11445.06	1.50	-30996	10096	10022	9906	9832	9716	10060	9870	65	2980	500	6160	10	1	13065462	1446	-3.63	1.41	12	3.24	-3050.00	7846.00	18800	20241121	-41.12	8250	20241114	34.18	12930	-14.39	20250225	9300	19.03	20250203	18800	-41.12	20241121	8250	34.18	20241114	0.33	N	311690	500	65 억	196558	N	N	0	N	N
30	20250225	121203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10920	970	2	9.75	4602109560	401225	2849.81	9960	12930	9930	12930	6970	9950	11470.15	1.50	-32101	10096	10022	9906	9832	9716	10060	9870	65	2980	500	6160	10	1	13065462	1427	-3.58	1.39	12	3.07	-3050.00	7846.00	18800	20241121	-41.91	8250	20241114	32.36	12930	-15.55	20250225	9300	17.42	20250203	18800	-41.91	20241121	8250	32.36	20241114	0.33	N	311690	500	65 억	196558	N	N	0	N	N
31	20250225	111201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11200	1250	2	12.56	4268562660	371163	2636.29	9960	12930	9930	12930	6970	9950	11500.51	1.50	-31404	10096	10022	9906	9832	9716	10060	9870	65	2980	500	6160	10	1	13065462	1463	-3.67	1.43	12	2.84	-3050.00	7846.00	18800	20241121	-40.43	8250	20241114	35.76	12930	-13.38	20250225	9300	20.43	20250203	18800	-40.43	20241121	8250	35.76	20241114	0.33	N	311690	500	65 억	196558	N	N	0	N	N
32	20250225	101159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11170	1220	2	12.26	3902022450	338309	2402.93	9960	12930	9930	12930	6970	9950	11533.90	1.50	-32649	10096	10022	9906	9832	9716	10060	9870	65	2980	500	6160	10	1	13065462	1459	-3.66	1.42	12	2.59	-3050.00	7846.00	18800	20241121	-40.59	8250	20241114	35.39	12930	-13.61	20250225	9300	20.11	20250203	18800	-40.59	20241121	8250	35.39	20241114	0.33	N	311690	500	65 억	196558	N	N	0	N	N
33	20250225	091206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11310	1360	2	13.67	2082021030	175296	1245.09	9960	12930	9930	12930	6970	9950	11877.17	1.50	-22276	10096	10022	9906	9832	9716	10060	9870	65	2980	500	6160	10	1	13065462	1478	-3.71	1.44	12	1.34	-3050.00	7846.00	18800	20241121	-39.84	8250	20241114	37.09	12930	-12.53	20250225	9300	21.61	20250203	18800	-39.84	20241121	8250	37.09	20241114	0.33	N	311690	500	65 억	196558	N	N	0	N	N
34	20250224	161151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9950	70	2	0.71	136362310	13777	93.04	9830	9980	9790	12840	6920	9880	9897.82	1.49	1913	10066	9972	9926	9832	9786	9950	9810	65	2960	500	6120	10	1	13065462	1300	-3.26	1.27	12	0.11	-3050.00	7846.00	18800	20241121	-47.07	8250	20241114	20.61	10600	-6.13	20250107	9300	6.99	20250203	18800	-47.07	20241121	8250	20.61	20241114	0.33	N	311690	500	65 억	194645	N	N	0	N	N
35	20250224	151152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9940	60	2	0.61	122766590	12409	83.80	9830	9980	9790	12840	6920	9880	9893.35	1.49	1179	10066	9972	9926	9832	9786	9950	9810	65	2960	500	6120	10	1	13065462	1299	-3.26	1.27	12	0.09	-3050.00	7846.00	18800	20241121	-47.13	8250	20241114	20.48	10600	-6.23	20250107	9300	6.88	20250203	18800	-47.13	20241121	8250	20.48	20241114	0.33	N	311690	500	65 억	194645	N	N	0	N	N
36	20250224	141149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9920	40	2	0.40	110754140	11197	75.61	9830	9980	9790	12840	6920	9880	9891.41	1.49	947	10066	9972	9926	9832	9786	9950	9810	65	2960	500	6120	10	1	13065462	1296	-3.25	1.26	12	0.09	-3050.00	7846.00	18800	20241121	-47.23	8250	20241114	20.24	10600	-6.42	20250107	9300	6.67	20250203	18800	-47.23	20241121	8250	20.24	20241114	0.33	N	311690	500	65 억	194645	N	N	0	N	N
37	20250224	131151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9890	10	2	0.10	92007650	9312	62.88	9830	9970	9790	12840	6920	9880	9880.55	1.49	-811	10066	9972	9926	9832	9786	9950	9810	65	2960	500	6120	10	1	13065462	1292	-3.24	1.26	12	0.07	-3050.00	7846.00	18800	20241121	-47.39	8250	20241114	19.88	10600	-6.70	20250107	9300	6.34	20250203	18800	-47.39	20241121	8250	19.88	20241114	0.33	N	311690	500	65 억	194645	N	N	0	N	N
38	20250224	121148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9920	40	2	0.40	69373040	7030	47.47	9830	9970	9790	12840	6920	9880	9868.14	1.49	-584	10066	9972	9926	9832	9786	9950	9810	65	2960	500	6120	10	1	13065462	1296	-3.25	1.26	12	0.05	-3050.00	7846.00	18800	20241121	-47.23	8250	20241114	20.24	10600	-6.42	20250107	9300	6.67	20250203	18800	-47.23	20241121	8250	20.24	20241114	0.33	N	311690	500	65 억	194645	N	N	0	N	N
39	20250224	111146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9920	40	2	0.40	63641680	6452	43.57	9830	9970	9790	12840	6920	9880	9863.87	1.49	-518	10066	9972	9926	9832	9786	9950	9810	65	2960	500	6120	10	1	13065462	1296	-3.25	1.26	12	0.05	-3050.00	7846.00	18800	20241121	-47.23	8250	20241114	20.24	10600	-6.42	20250107	9300	6.67	20250203	18800	-47.23	20241121	8250	20.24	20241114	0.33	N	311690	500	65 억	194645	N	N	0	N	N
40	20250224	101145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9920	40	2	0.40	51251930	5201	35.12	9830	9970	9790	12840	6920	9880	9854.25	1.49	-597	10066	9972	9926	9832	9786	9950	9810	65	2960	500	6120	10	1	13065462	1296	-3.25	1.26	12	0.04	-3050.00	7846.00	18800	20241121	-47.23	8250	20241114	20.24	10600	-6.42	20250107	9300	6.67	20250203	18800	-47.23	20241121	8250	20.24	20241114	0.33	N	311690	500	65 억	194645	N	N	0	N	N
41	20250224	091153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9790	-90	5	-0.91	9179110	937	6.33	9830	9830	9790	12840	6920	9880	9796.28	1.49	-48	10066	9972	9926	9832	9786	9950	9810	65	2960	500	6120	10	1	13065462	1279	-3.21	1.25	12	0.01	-3050.00	7846.00	18800	20241121	-47.93	8250	20241114	18.67	10600	-7.64	20250107	9300	5.27	20250203	18800	-47.93	20241121	8250	18.67	20241114	0.33	N	311690	500	65 억	194645	N	N	0	N	N
42	20250221	161141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9880	-40	5	-0.40	147350240	14808	127.14	9950	10020	9880	12890	6950	9920	9950.72	1.49	-283	10240	10080	9940	9780	9640	10010	9710	65	2970	500	6150	10	1	13065462	1291	-3.24	1.26	12	0.11	-3050.00	7846.00	18800	20241121	-47.45	8250	20241114	19.76	10600	-6.79	20250107	9300	6.24	20250203	18800	-47.45	20241121	8250	19.76	20241114	0.32	N	311690	500	65 억	194910	N	N	0	N	N
43	20250221	151146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9900	-20	5	-0.20	139067050	13970	119.95	9950	10020	9890	12890	6950	9920	9954.69	1.49	190	10240	10080	9940	9780	9640	10010	9710	65	2970	500	6150	10	1	13065462	1293	-3.25	1.26	12	0.11	-3050.00	7846.00	18800	20241121	-47.34	8250	20241114	20.00	10600	-6.60	20250107	9300	6.45	20250203	18800	-47.34	20241121	8250	20.00	20241114	0.32	N	311690	500	65 억	194910	N	N	0	N	N
44	20250221	141147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	10	2	0.10	131848870	13242	113.69	9950	10020	9890	12890	6950	9920	9956.87	1.49	564	10240	10080	9940	9780	9640	10010	9710	65	2970	500	6150	10	1	13065462	1297	-3.26	1.27	12	0.10	-3050.00	7846.00	18800	20241121	-47.18	8250	20241114	20.36	10600	-6.32	20250107	9300	6.77	20250203	18800	-47.18	20241121	8250	20.36	20241114	0.32	N	311690	500	65 억	194910	N	N	0	N	N
45	20250221	131146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9950	30	2	0.30	96903010	9720	83.45	9950	10020	9890	12890	6950	9920	9969.45	1.49	1629	10240	10080	9940	9780	9640	10010	9710	65	2970	500	6150	10	1	13065462	1300	-3.26	1.27	12	0.07	-3050.00	7846.00	18800	20241121	-47.07	8250	20241114	20.61	10600	-6.13	20250107	9300	6.99	20250203	18800	-47.07	20241121	8250	20.61	20241114	0.32	N	311690	500	65 억	194910	N	N	0	N	N
46	20250221	121146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9980	60	2	0.60	95439720	9573	82.19	9950	10020	9890	12890	6950	9920	9969.68	1.49	1585	10240	10080	9940	9780	9640	10010	9710	65	2970	500	6150	10	1	13065462	1304	-3.27	1.27	12	0.07	-3050.00	7846.00	18800	20241121	-46.91	8250	20241114	20.97	10600	-5.85	20250107	9300	7.31	20250203	18800	-46.91	20241121	8250	20.97	20241114	0.32	N	311690	500	65 억	194910	N	N	0	N	N
47	20250221	111142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10020	100	2	1.01	78354880	7859	67.48	9950	10020	9890	12890	6950	9920	9970.08	1.49	1561	10240	10080	9940	9780	9640	10010	9710	65	2970	500	6150	10	1	13065462	1309	-3.29	1.28	12	0.06	-3050.00	7846.00	18800	20241121	-46.70	8250	20241114	21.45	10600	-5.47	20250107	9300	7.74	20250203	18800	-46.70	20241121	8250	21.45	20241114	0.32	N	311690	500	65 억	194910	N	N	0	N	N
48	20250221	101145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9970	50	2	0.50	61154340	6140	52.72	9950	10010	9890	12890	6950	9920	9959.99	1.49	2048	10240	10080	9940	9780	9640	10010	9710	65	2970	500	6150	10	1	13065462	1303	-3.27	1.27	12	0.05	-3050.00	7846.00	18800	20241121	-46.97	8250	20241114	20.85	10600	-5.94	20250107	9300	7.20	20250203	18800	-46.97	20241121	8250	20.85	20241114	0.32	N	311690	500	65 억	194910	N	N	0	N	N
49	20250221	091147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10010	90	2	0.91	20290880	2042	17.53	9950	10010	9890	12890	6950	9920	9936.77	1.49	1222	10240	10080	9940	9780	9640	10010	9710	65	2970	500	6150	10	1	13065462	1308	-3.28	1.28	12	0.02	-3050.00	7846.00	18800	20241121	-46.76	8250	20241114	21.33	10600	-5.57	20250107	9300	7.63	20250203	18800	-46.76	20241121	8250	21.33	20241114	0.32	N	311690	500	65 억	194910	N	N	0	N	N
50	20250220	161136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9920	-130	5	-1.29	115925730	11647	33.32	9980	10100	9800	13060	7040	10050	9953.27	1.48	1220	10363	10206	10013	9856	9663	10285	9935	65	3010	500	6230	10	1	13065462	1296	-3.25	1.26	12	0.09	-3050.00	7846.00	18800	20241121	-47.23	8250	20241114	20.24	10600	-6.42	20250107	9300	6.67	20250203	18800	-47.23	20241121	8250	20.24	20241114	0.32	N	311690	500	65 억	193688	N	N	0	N	N
51	20250220	151142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9950	-100	5	-1.00	114953530	11549	33.04	9980	10100	9800	13060	7040	10050	9953.55	1.48	1261	10363	10206	10013	9856	9663	10285	9935	65	3010	500	6230	10	1	13065462	1300	-3.26	1.27	12	0.09	-3050.00	7846.00	18800	20241121	-47.07	8250	20241114	20.61	10600	-6.13	20250107	9300	6.99	20250203	18800	-47.07	20241121	8250	20.61	20241114	0.32	N	311690	500	65 억	193688	N	N	0	N	N
52	20250220	141141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10020	-30	5	-0.30	107434490	10793	30.88	9980	10100	9800	13060	7040	10050	9954.09	1.48	1572	10363	10206	10013	9856	9663	10285	9935	65	3010	500	6230	10	1	13065462	1309	-3.29	1.28	12	0.08	-3050.00	7846.00	18800	20241121	-46.70	8250	20241114	21.45	10600	-5.47	20250107	9300	7.74	20250203	18800	-46.70	20241121	8250	21.45	20241114	0.32	N	311690	500	65 억	193688	N	N	0	N	N
53	20250220	131138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10030	-20	5	-0.20	95116720	9560	27.35	9980	10100	9800	13060	7040	10050	9949.45	1.48	2220	10363	10206	10013	9856	9663	10285	9935	65	3010	500	6230	10	1	13065462	1310	-3.29	1.28	12	0.07	-3050.00	7846.00	18800	20241121	-46.65	8250	20241114	21.58	10600	-5.38	20250107	9300	7.85	20250203	18800	-46.65	20241121	8250	21.58	20241114	0.32	N	311690	500	65 억	193688	N	N	0	N	N
54	20250220	121139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10020	-30	5	-0.30	87141520	8764	25.07	9980	10100	9800	13060	7040	10050	9943.12	1.48	1710	10363	10206	10013	9856	9663	10285	9935	65	3010	500	6230	10	1	13065462	1309	-3.29	1.28	12	0.07	-3050.00	7846.00	18800	20241121	-46.70	8250	20241114	21.45	10600	-5.47	20250107	9300	7.74	20250203	18800	-46.70	20241121	8250	21.45	20241114	0.32	N	311690	500	65 억	193688	N	N	0	N	N
55	20250220	111139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9990	-60	5	-0.60	72681180	7316	20.93	9980	10100	9800	13060	7040	10050	9934.55	1.48	1476	10363	10206	10013	9856	9663	10285	9935	65	3010	500	6230	10	1	13065462	1305	-3.28	1.27	12	0.06	-3050.00	7846.00	18800	20241121	-46.86	8250	20241114	21.09	10600	-5.75	20250107	9300	7.42	20250203	18800	-46.86	20241121	8250	21.09	20241114	0.32	N	311690	500	65 억	193688	N	N	0	N	N
56	20250220	101140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9960	-90	5	-0.90	52282860	5272	15.08	9980	10100	9800	13060	7040	10050	9917.08	1.48	317	10363	10206	10013	9856	9663	10285	9935	65	3010	500	6230	10	1	13065462	1301	-3.27	1.27	12	0.04	-3050.00	7846.00	18800	20241121	-47.02	8250	20241114	20.73	10600	-6.04	20250107	9300	7.10	20250203	18800	-47.02	20241121	8250	20.73	20241114	0.32	N	311690	500	65 억	193688	N	N	0	N	N
57	20250220	091143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10010	-40	5	-0.40	19603140	1972	5.64	9980	10100	9890	13060	7040	10050	9940.74	1.48	176	10363	10206	10013	9856	9663	10285	9935	65	3010	500	6230	10	1	13065462	1308	-3.28	1.28	12	0.02	-3050.00	7846.00	18800	20241121	-46.76	8250	20241114	21.33	10600	-5.57	20250107	9300	7.63	20250203	18800	-46.76	20241121	8250	21.33	20241114	0.32	N	311690	500	65 억	193688	N	N	0	N	N
58	20250219	161134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10050	230	2	2.34	351198870	34915	223.18	9820	10170	9820	12760	6880	9820	10058.70	1.42	7851	9993	9906	9783	9696	9573	9950	9740	65	2940	500	6080	10	1	13065462	1313	-3.30	1.28	12	0.27	-3050.00	7846.00	18800	20241121	-46.54	8250	20241114	21.82	10600	-5.19	20250107	9300	8.06	20250203	18800	-46.54	20241121	8250	21.82	20241114	0.32	N	311690	500	65 억	185905	N	N	0	N	N
59	20250219	151138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10020	200	2	2.04	334303800	33230	212.41	9820	10170	9820	12760	6880	9820	10060.30	1.42	7873	9993	9906	9783	9696	9573	9950	9740	65	2940	500	6080	10	1	13065462	1309	-3.29	1.28	12	0.25	-3050.00	7846.00	18800	20241121	-46.70	8250	20241114	21.45	10600	-5.47	20250107	9300	7.74	20250203	18800	-46.70	20241121	8250	21.45	20241114	0.32	N	311690	500	65 억	185905	N	N	0	N	N
60	20250219	141133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10050	230	2	2.34	299139590	29740	190.10	9820	10170	9820	12760	6880	9820	10058.49	1.42	8490	9993	9906	9783	9696	9573	9950	9740	65	2940	500	6080	10	1	13065462	1313	-3.30	1.28	12	0.23	-3050.00	7846.00	18800	20241121	-46.54	8250	20241114	21.82	10600	-5.19	20250107	9300	8.06	20250203	18800	-46.54	20241121	8250	21.82	20241114	0.32	N	311690	500	65 억	185905	N	N	0	N	N
61	20250219	131135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10080	260	2	2.65	279683290	27807	177.75	9820	10170	9820	12760	6880	9820	10058.02	1.42	9015	9993	9906	9783	9696	9573	9950	9740	65	2940	500	6080	10	1	13065462	1317	-3.30	1.28	12	0.21	-3050.00	7846.00	18800	20241121	-46.38	8250	20241114	22.18	10600	-4.91	20250107	9300	8.39	20250203	18800	-46.38	20241121	8250	22.18	20241114	0.32	N	311690	500	65 억	185905	N	N	0	N	N
62	20250219	121134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10050	230	2	2.34	250910180	24945	159.45	9820	10170	9820	12760	6880	9820	10058.54	1.42	8753	9993	9906	9783	9696	9573	9950	9740	65	2940	500	6080	10	1	13065462	1313	-3.30	1.28	12	0.19	-3050.00	7846.00	18800	20241121	-46.54	8250	20241114	21.82	10600	-5.19	20250107	9300	8.06	20250203	18800	-46.54	20241121	8250	21.82	20241114	0.32	N	311690	500	65 억	185905	N	N	0	N	N
63	20250219	111135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10120	300	2	3.05	221381960	22009	140.69	9820	10170	9820	12760	6880	9820	10058.70	1.42	8701	9993	9906	9783	9696	9573	9950	9740	65	2940	500	6080	10	1	13065462	1322	-3.32	1.29	12	0.17	-3050.00	7846.00	18800	20241121	-46.17	8250	20241114	22.67	10600	-4.53	20250107	9300	8.82	20250203	18800	-46.17	20241121	8250	22.67	20241114	0.32	N	311690	500	65 억	185905	N	N	0	N	N
64	20250219	101135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10020	200	2	2.04	142154470	14165	90.55	9820	10150	9820	12760	6880	9820	10035.61	1.42	5618	9993	9906	9783	9696	9573	9950	9740	65	2940	500	6080	10	1	13065462	1309	-3.29	1.28	12	0.11	-3050.00	7846.00	18800	20241121	-46.70	8250	20241114	21.45	10600	-5.47	20250107	9300	7.74	20250203	18800	-46.70	20241121	8250	21.45	20241114	0.32	N	311690	500	65 억	185905	N	N	0	N	N
65	20250219	091137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9880	60	2	0.61	9008090	912	5.83	9820	9900	9820	12760	6880	9820	9877.29	1.42	-142	9993	9906	9783	9696	9573	9950	9740	65	2940	500	6080	10	1	13065462	1291	-3.24	1.26	12	0.01	-3050.00	7846.00	18800	20241121	-47.45	8250	20241114	19.76	10600	-6.79	20250107	9300	6.24	20250203	18800	-47.45	20241121	8250	19.76	20241114	0.32	N	311690	500	65 억	185905	N	N	0	N	N
66	20250218	161130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9820	110	2	1.13	153349440	15644	89.74	9700	9870	9660	12620	6800	9710	9802.20	1.37	7115	9903	9806	9703	9606	9503	9755	9555	65	2910	500	6020	10	1	13065462	1283	-3.22	1.25	12	0.12	-3050.00	7846.00	18800	20241121	-47.77	8250	20241114	19.03	10600	-7.36	20250107	9300	5.59	20250203	18800	-47.77	20241121	8250	19.03	20241114	0.35	N	311690	500	65 억	178615	N	N	106	N	N
67	20250218	151132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9820	110	2	1.13	146404320	14937	85.68	9700	9870	9660	12620	6800	9710	9801.45	1.37	6880	9903	9806	9703	9606	9503	9755	9555	65	2910	500	6020	10	1	13065462	1283	-3.22	1.25	12	0.11	-3050.00	7846.00	18800	20241121	-47.77	8250	20241114	19.03	10600	-7.36	20250107	9300	5.59	20250203	18800	-47.77	20241121	8250	19.03	20241114	0.35	N	311690	500	65 억	178615	N	N	106	N	N
68	20250218	141133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9810	100	2	1.03	137290120	14010	80.36	9700	9870	9660	12620	6800	9710	9799.44	1.37	6565	9903	9806	9703	9606	9503	9755	9555	65	2910	500	6020	10	1	13065462	1282	-3.22	1.25	12	0.11	-3050.00	7846.00	18800	20241121	-47.82	8250	20241114	18.91	10600	-7.45	20250107	9300	5.48	20250203	18800	-47.82	20241121	8250	18.91	20241114	0.35	N	311690	500	65 억	178615	N	N	106	N	N
69	20250218	131130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9840	130	2	1.34	133190020	13593	77.97	9700	9870	9660	12620	6800	9710	9798.43	1.37	6446	9903	9806	9703	9606	9503	9755	9555	65	2910	500	6020	10	1	13065462	1286	-3.23	1.25	12	0.10	-3050.00	7846.00	18800	20241121	-47.66	8250	20241114	19.27	10600	-7.17	20250107	9300	5.81	20250203	18800	-47.66	20241121	8250	19.27	20241114	0.35	N	311690	500	65 억	178615	N	N	106	N	N
70	20250218	121133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9810	100	2	1.03	119016810	12151	69.70	9700	9870	9660	12620	6800	9710	9794.82	1.37	6621	9903	9806	9703	9606	9503	9755	9555	65	2910	500	6020	10	1	13065462	1282	-3.22	1.25	12	0.09	-3050.00	7846.00	18800	20241121	-47.82	8250	20241114	18.91	10600	-7.45	20250107	9300	5.48	20250203	18800	-47.82	20241121	8250	18.91	20241114	0.35	N	311690	500	65 억	178615	N	N	106	N	N
71	20250218	111130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	70	2	0.72	53601450	5488	31.48	9700	9830	9660	12620	6800	9710	9767.03	1.37	808	9903	9806	9703	9606	9503	9755	9555	65	2910	500	6020	10	1	13065462	1278	-3.21	1.25	12	0.04	-3050.00	7846.00	18800	20241121	-47.98	8250	20241114	18.55	10600	-7.74	20250107	9300	5.16	20250203	18800	-47.98	20241121	8250	18.55	20241114	0.35	N	311690	500	65 억	178615	N	N	106	N	N
72	20250218	101130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	50	2	0.51	39455180	4042	23.19	9700	9830	9660	12620	6800	9710	9761.30	1.37	1520	9903	9806	9703	9606	9503	9755	9555	65	2910	500	6020	10	1	13065462	1275	-3.20	1.24	12	0.03	-3050.00	7846.00	18800	20241121	-48.09	8250	20241114	18.30	10600	-7.92	20250107	9300	4.95	20250203	18800	-48.09	20241121	8250	18.30	20241114	0.35	N	311690	500	65 억	178615	N	N	106	N	N
73	20250218	091134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9730	20	2	0.21	5501360	567	3.25	9700	9730	9670	12620	6800	9710	9702.57	1.37	466	9903	9806	9703	9606	9503	9755	9555	65	2910	500	6020	10	1	13065462	1271	-3.19	1.24	12	0.00	-3050.00	7846.00	18800	20241121	-48.24	8250	20241114	17.94	10600	-8.21	20250107	9300	4.62	20250203	18800	-48.24	20241121	8250	17.94	20241114	0.35	N	311690	500	65 억	178615	N	N	106	N	N
74	20250217	161130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9710	-80	5	-0.82	169228830	17432	74.04	9790	9800	9600	12720	6860	9790	9707.94	1.33	5496	9916	9852	9726	9662	9536	9885	9695	65	2930	500	6060	10	1	13065462	1269	-3.18	1.24	12	0.13	-3050.00	7846.00	18800	20241121	-48.35	8250	20241114	17.70	10600	-8.40	20250107	9300	4.41	20250203	18800	-48.35	20241121	8250	17.70	20241114	0.36	N	311690	500	65 억	173279	N	N	106	N	N
75	20250217	151129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9740	-50	5	-0.51	153582560	15830	67.24	9790	9790	9600	12720	6860	9790	9701.99	1.33	5111	9916	9852	9726	9662	9536	9885	9695	65	2930	500	6060	10	1	13065462	1273	-3.19	1.24	12	0.12	-3050.00	7846.00	18800	20241121	-48.19	8250	20241114	18.06	10600	-8.11	20250107	9300	4.73	20250203	18800	-48.19	20241121	8250	18.06	20241114	0.36	N	311690	500	65 억	173279	N	N	0	N	N
76	20250217	141127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9740	-50	5	-0.51	135566650	13979	59.38	9790	9790	9600	12720	6860	9790	9697.88	1.33	4652	9916	9852	9726	9662	9536	9885	9695	65	2930	500	6060	10	1	13065462	1273	-3.19	1.24	12	0.11	-3050.00	7846.00	18800	20241121	-48.19	8250	20241114	18.06	10600	-8.11	20250107	9300	4.73	20250203	18800	-48.19	20241121	8250	18.06	20241114	0.36	N	311690	500	65 억	173279	N	N	0	N	N
77	20250217	131132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	-30	5	-0.31	128663510	13271	56.37	9790	9790	9600	12720	6860	9790	9695.09	1.33	5051	9916	9852	9726	9662	9536	9885	9695	65	2930	500	6060	10	1	13065462	1275	-3.20	1.24	12	0.10	-3050.00	7846.00	18800	20241121	-48.09	8250	20241114	18.30	10600	-7.92	20250107	9300	4.95	20250203	18800	-48.09	20241121	8250	18.30	20241114	0.36	N	311690	500	65 억	173279	N	N	0	N	N
78	20250217	121131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	-30	5	-0.31	104892920	10830	46.00	9790	9790	9600	12720	6860	9790	9685.40	1.33	5346	9916	9852	9726	9662	9536	9885	9695	65	2930	500	6060	10	1	13065462	1275	-3.20	1.24	12	0.08	-3050.00	7846.00	18800	20241121	-48.09	8250	20241114	18.30	10600	-7.92	20250107	9300	4.95	20250203	18800	-48.09	20241121	8250	18.30	20241114	0.36	N	311690	500	65 억	173279	N	N	0	N	N
79	20250217	111130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9770	-20	5	-0.20	96434290	9963	42.32	9790	9790	9600	12720	6860	9790	9679.24	1.33	5473	9916	9852	9726	9662	9536	9885	9695	65	2930	500	6060	10	1	13065462	1276	-3.20	1.25	12	0.08	-3050.00	7846.00	18800	20241121	-48.03	8250	20241114	18.42	10600	-7.83	20250107	9300	5.05	20250203	18800	-48.03	20241121	8250	18.42	20241114	0.36	N	311690	500	65 억	173279	N	N	0	N	N
80	20250217	101126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	-40	5	-0.41	68672220	7107	30.19	9790	9790	9600	12720	6860	9790	9662.62	1.33	2827	9916	9852	9726	9662	9536	9885	9695	65	2930	500	6060	10	1	13065462	1274	-3.20	1.24	12	0.05	-3050.00	7846.00	18800	20241121	-48.14	8250	20241114	18.18	10600	-8.02	20250107	9300	4.84	20250203	18800	-48.14	20241121	8250	18.18	20241114	0.36	N	311690	500	65 억	173279	N	N	0	N	N
81	20250217	091129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9650	-140	5	-1.43	19465070	2010	8.54	9790	9790	9620	12720	6860	9790	9684.11	1.33	203	9916	9852	9726	9662	9536	9885	9695	65	2930	500	6060	10	1	13065462	1261	-3.16	1.23	12	0.02	-3050.00	7846.00	18800	20241121	-48.67	8250	20241114	16.97	10600	-8.96	20250107	9300	3.76	20250203	18800	-48.67	20241121	8250	16.97	20241114	0.36	N	311690	500	65 억	173279	N	N	0	N	N
82	20250214	161122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9790	-20	5	-0.20	225997610	23326	126.41	9620	9790	9600	12750	6870	9810	9688.60	1.30	2347	10063	9936	9833	9706	9603	9885	9655	65	2940	500	6080	10	1	13065462	1279	-3.21	1.25	12	0.18	-3050.00	7846.00	18800	20241121	-47.93	8250	20241114	18.67	10600	-7.64	20250107	9300	5.27	20250203	18800	-47.93	20241121	8250	18.67	20241114	0.34	N	311690	500	65 억	170490	N	N	0	N	N
83	20250214	151121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	-130	5	-1.33	207440130	21428	116.12	9620	9790	9600	12750	6870	9810	9680.79	1.30	2583	10063	9936	9833	9706	9603	9885	9655	65	2940	500	6080	10	1	13065462	1265	-3.17	1.23	12	0.16	-3050.00	7846.00	18800	20241121	-48.51	8250	20241114	17.33	10600	-8.68	20250107	9300	4.09	20250203	18800	-48.51	20241121	8250	17.33	20241114	0.34	N	311690	500	65 억	170490	N	N	0	N	N
84	20250214	141122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-110	5	-1.12	138186970	14286	77.42	9620	9790	9600	12750	6870	9810	9672.88	1.30	2977	10063	9936	9833	9706	9603	9885	9655	65	2940	500	6080	10	1	13065462	1267	-3.18	1.24	12	0.11	-3050.00	7846.00	18800	20241121	-48.40	8250	20241114	17.58	10600	-8.49	20250107	9300	4.30	20250203	18800	-48.40	20241121	8250	17.58	20241114	0.34	N	311690	500	65 억	170490	N	N	0	N	N
85	20250214	131124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	-90	5	-0.92	129864260	13428	72.77	9620	9790	9600	12750	6870	9810	9671.13	1.30	2569	10063	9936	9833	9706	9603	9885	9655	65	2940	500	6080	10	1	13065462	1270	-3.19	1.24	12	0.10	-3050.00	7846.00	18800	20241121	-48.30	8250	20241114	17.82	10600	-8.30	20250107	9300	4.52	20250203	18800	-48.30	20241121	8250	17.82	20241114	0.34	N	311690	500	65 억	170490	N	N	0	N	N
86	20250214	121121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9730	-80	5	-0.82	102661780	10625	57.58	9620	9790	9600	12750	6870	9810	9662.26	1.30	2531	10063	9936	9833	9706	9603	9885	9655	65	2940	500	6080	10	1	13065462	1271	-3.19	1.24	12	0.08	-3050.00	7846.00	18800	20241121	-48.24	8250	20241114	17.94	10600	-8.21	20250107	9300	4.62	20250203	18800	-48.24	20241121	8250	17.94	20241114	0.34	N	311690	500	65 억	170490	N	N	0	N	N
87	20250214	111118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	-60	5	-0.61	100121880	10364	56.16	9620	9790	9600	12750	6870	9810	9660.52	1.30	2502	10063	9936	9833	9706	9603	9885	9655	65	2940	500	6080	10	1	13065462	1274	-3.20	1.24	12	0.08	-3050.00	7846.00	18800	20241121	-48.14	8250	20241114	18.18	10600	-8.02	20250107	9300	4.84	20250203	18800	-48.14	20241121	8250	18.18	20241114	0.34	N	311690	500	65 억	170490	N	N	0	N	N
88	20250214	101118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	-60	5	-0.61	96035050	9944	53.89	9620	9790	9600	12750	6870	9810	9657.56	1.30	2538	10063	9936	9833	9706	9603	9885	9655	65	2940	500	6080	10	1	13065462	1274	-3.20	1.24	12	0.08	-3050.00	7846.00	18800	20241121	-48.14	8250	20241114	18.18	10600	-8.02	20250107	9300	4.84	20250203	18800	-48.14	20241121	8250	18.18	20241114	0.34	N	311690	500	65 억	170490	N	N	0	N	N
89	20250214	091123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-110	5	-1.12	75903680	7874	42.67	9620	9700	9600	12750	6870	9810	9639.74	1.30	3445	10063	9936	9833	9706	9603	9885	9655	65	2940	500	6080	10	1	13065462	1267	-3.18	1.24	12	0.06	-3050.00	7846.00	18800	20241121	-48.40	8250	20241114	17.58	10600	-8.49	20250107	9300	4.30	20250203	18800	-48.40	20241121	8250	17.58	20241114	0.34	N	311690	500	65 억	170490	N	N	0	N	N
90	20250213	161112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9810	-170	5	-1.70	169307060	17261	95.48	9950	9960	9730	12970	6990	9980	9807.46	1.31	198	10173	10076	9913	9816	9653	9995	9735	65	2990	500	6180	10	1	13065462	1282	-3.22	1.25	12	0.13	-3050.00	7846.00	18800	20241121	-47.82	8250	20241114	18.91	10600	-7.45	20250107	9300	5.48	20250203	18800	-47.82	20241121	8250	18.91	20241114	0.35	N	311690	500	65 억	170705	N	N	321	N	N
91	20250213	151113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	-200	5	-2.00	152727750	15570	86.12	9950	9960	9730	12970	6990	9980	9809.09	1.31	-107	10173	10076	9913	9816	9653	9995	9735	65	2990	500	6180	10	1	13065462	1278	-3.21	1.25	12	0.12	-3050.00	7846.00	18800	20241121	-47.98	8250	20241114	18.55	10600	-7.74	20250107	9300	5.16	20250203	18800	-47.98	20241121	8250	18.55	20241114	0.35	N	311690	500	65 억	170705	N	N	321	N	N
92	20250213	141110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	-230	5	-2.30	128439500	13096	72.44	9950	9960	9730	12970	6990	9980	9807.52	1.31	217	10173	10076	9913	9816	9653	9995	9735	65	2990	500	6180	10	1	13065462	1274	-3.20	1.24	12	0.10	-3050.00	7846.00	18800	20241121	-48.14	8250	20241114	18.18	10600	-8.02	20250107	9300	4.84	20250203	18800	-48.14	20241121	8250	18.18	20241114	0.35	N	311690	500	65 억	170705	N	N	321	N	N
93	20250213	131111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9790	-190	5	-1.90	103503620	10543	58.32	9950	9960	9730	12970	6990	9980	9817.27	1.31	41	10173	10076	9913	9816	9653	9995	9735	65	2990	500	6180	10	1	13065462	1279	-3.21	1.25	12	0.08	-3050.00	7846.00	18800	20241121	-47.93	8250	20241114	18.67	10600	-7.64	20250107	9300	5.27	20250203	18800	-47.93	20241121	8250	18.67	20241114	0.35	N	311690	500	65 억	170705	N	N	321	N	N
94	20250213	121109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9810	-170	5	-1.70	87043780	8864	49.03	9950	9960	9730	12970	6990	9980	9819.90	1.31	20	10173	10076	9913	9816	9653	9995	9735	65	2990	500	6180	10	1	13065462	1282	-3.22	1.25	12	0.07	-3050.00	7846.00	18800	20241121	-47.82	8250	20241114	18.91	10600	-7.45	20250107	9300	5.48	20250203	18800	-47.82	20241121	8250	18.91	20241114	0.35	N	311690	500	65 억	170705	N	N	321	N	N
95	20250213	111109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9850	-130	5	-1.30	71820350	7317	40.47	9950	9960	9730	12970	6990	9980	9815.52	1.31	-398	10173	10076	9913	9816	9653	9995	9735	65	2990	500	6180	10	1	13065462	1287	-3.23	1.26	12	0.06	-3050.00	7846.00	18800	20241121	-47.61	8250	20241114	19.39	10600	-7.08	20250107	9300	5.91	20250203	18800	-47.61	20241121	8250	19.39	20241114	0.35	N	311690	500	65 억	170705	N	N	321	N	N
96	20250213	101110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9860	-120	5	-1.20	53333310	5430	30.03	9950	9960	9760	12970	6990	9980	9821.94	1.31	-313	10173	10076	9913	9816	9653	9995	9735	65	2990	500	6180	10	1	13065462	1288	-3.23	1.26	12	0.04	-3050.00	7846.00	18800	20241121	-47.55	8250	20241114	19.52	10600	-6.98	20250107	9300	6.02	20250203	18800	-47.55	20241121	8250	19.52	20241114	0.35	N	311690	500	65 억	170705	N	N	321	N	N
97	20250213	091104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9920	-60	5	-0.60	3080510	310	1.71	9950	9960	9880	12970	6990	9980	9936.99	1.31	-113	10173	10076	9913	9816	9653	9995	9735	65	2990	500	6180	10	1	13065462	1296	-3.25	1.26	12	0.00	-3050.00	7846.00	18800	20241121	-47.23	8250	20241114	20.24	10600	-6.42	20250107	9300	6.67	20250203	18800	-47.23	20241121	8250	20.24	20241114	0.35	N	311690	500	65 억	170705	N	N	321	N	N
98	20250212	161103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9980	-20	5	-0.20	176959550	17922	89.55	10000	10010	9750	13000	7000	10000	9873.87	1.32	-2612	10220	10110	9950	9840	9680	10165	9895	65	3000	500	6200	10	1	13065462	1304	-3.27	1.27	12	0.14	-3050.00	7846.00	18800	20241121	-46.91	8250	20241114	20.97	10600	-5.85	20250107	9300	7.31	20250203	18800	-46.91	20241121	8250	20.97	20241114	0.34	N	311690	500	65 억	172699	N	N	321	N	N
99	20250212	151100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9810	-190	5	-1.90	174181150	17641	88.14	10000	10010	9750	13000	7000	10000	9873.66	1.32	-2501	10220	10110	9950	9840	9680	10165	9895	65	3000	500	6200	10	1	13065462	1282	-3.22	1.25	12	0.14	-3050.00	7846.00	18800	20241121	-47.82	8250	20241114	18.91	10600	-7.45	20250107	9300	5.48	20250203	18800	-47.82	20241121	8250	18.91	20241114	0.34	N	311690	500	65 억	172699	N	N	0	N	N
100	20250212	141102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9870	-130	5	-1.30	132958520	13434	67.12	10000	10010	9820	13000	7000	10000	9897.17	1.32	-1599	10220	10110	9950	9840	9680	10165	9895	65	3000	500	6200	10	1	13065462	1290	-3.24	1.26	12	0.10	-3050.00	7846.00	18800	20241121	-47.50	8250	20241114	19.64	10600	-6.89	20250107	9300	6.13	20250203	18800	-47.50	20241121	8250	19.64	20241114	0.34	N	311690	500	65 억	172699	N	N	0	N	N
101	20250212	131105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9860	-140	5	-1.40	98752720	9971	49.82	10000	10010	9820	13000	7000	10000	9903.99	1.32	-2887	10220	10110	9950	9840	9680	10165	9895	65	3000	500	6200	10	1	13065462	1288	-3.23	1.26	12	0.08	-3050.00	7846.00	18800	20241121	-47.55	8250	20241114	19.52	10600	-6.98	20250107	9300	6.02	20250203	18800	-47.55	20241121	8250	19.52	20241114	0.34	N	311690	500	65 억	172699	N	N	0	N	N
102	20250212	121101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9920	-80	5	-0.80	74898600	7558	37.76	10000	10010	9820	13000	7000	10000	9909.84	1.32	-2691	10220	10110	9950	9840	9680	10165	9895	65	3000	500	6200	10	1	13065462	1296	-3.25	1.26	12	0.06	-3050.00	7846.00	18800	20241121	-47.23	8250	20241114	20.24	10600	-6.42	20250107	9300	6.67	20250203	18800	-47.23	20241121	8250	20.24	20241114	0.34	N	311690	500	65 억	172699	N	N	0	N	N
103	20250212	111100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9860	-140	5	-1.40	50179570	5057	25.27	10000	10010	9820	13000	7000	10000	9922.79	1.32	-1832	10220	10110	9950	9840	9680	10165	9895	65	3000	500	6200	10	1	13065462	1288	-3.23	1.26	12	0.04	-3050.00	7846.00	18800	20241121	-47.55	8250	20241114	19.52	10600	-6.98	20250107	9300	6.02	20250203	18800	-47.55	20241121	8250	19.52	20241114	0.34	N	311690	500	65 억	172699	N	N	0	N	N
104	20250212	101054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9940	-60	5	-0.60	45239240	4559	22.78	10000	10010	9820	13000	7000	10000	9923.06	1.32	-1447	10220	10110	9950	9840	9680	10165	9895	65	3000	500	6200	10	1	13065462	1299	-3.26	1.27	12	0.03	-3050.00	7846.00	18800	20241121	-47.13	8250	20241114	20.48	10600	-6.23	20250107	9300	6.88	20250203	18800	-47.13	20241121	8250	20.48	20241114	0.34	N	311690	500	65 억	172699	N	N	0	N	N
105	20250212	091014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9920	-80	5	-0.80	8412160	845	4.22	10000	10010	9880	13000	7000	10000	9955.22	1.32	-689	10220	10110	9950	9840	9680	10165	9895	65	3000	500	6200	10	1	13065462	1296	-3.25	1.26	12	0.01	-3050.00	7846.00	18800	20241121	-47.23	8250	20241114	20.24	10600	-6.42	20250107	9300	6.67	20250203	18800	-47.23	20241121	8250	20.24	20241114	0.34	N	311690	500	65 억	172699	N	N	0	N	N
106	20250211	161105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10000	120	2	1.21	197969660	19875	148.23	9930	10060	9790	12840	6920	9880	9960.73	1.34	-1499	10093	9986	9853	9746	9613	10040	9800	65	2960	500	6120	10	1	13065462	1307	-3.28	1.27	12	0.15	-3050.00	7846.00	18800	20241121	-46.81	8250	20241114	21.21	10600	-5.66	20250107	9300	7.53	20250203	18800	-46.81	20241121	8250	21.21	20241114	0.33	N	311690	500	65 억	174816	N	N	0	N	N
107	20250211	151105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9970	90	2	0.91	195349660	19613	146.28	9930	10060	9790	12840	6920	9880	9960.21	1.34	-1252	10093	9986	9853	9746	9613	10040	9800	65	2960	500	6120	10	1	13065462	1303	-3.27	1.27	12	0.15	-3050.00	7846.00	18800	20241121	-46.97	8250	20241114	20.85	10600	-5.94	20250107	9300	7.20	20250203	18800	-46.97	20241121	8250	20.85	20241114	0.33	N	311690	500	65 억	174816	N	N	0	N	N
108	20250211	141104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10030	150	2	1.52	169386070	17016	126.91	9930	10060	9790	12840	6920	9880	9954.52	1.34	782	10093	9986	9853	9746	9613	10040	9800	65	2960	500	6120	10	1	13065462	1310	-3.29	1.28	12	0.13	-3050.00	7846.00	18800	20241121	-46.65	8250	20241114	21.58	10600	-5.38	20250107	9300	7.85	20250203	18800	-46.65	20241121	8250	21.58	20241114	0.33	N	311690	500	65 억	174816	N	N	0	N	N
109	20250211	131105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10030	150	2	1.52	151905090	15273	113.91	9930	10060	9790	12840	6920	9880	9945.99	1.34	1058	10093	9986	9853	9746	9613	10040	9800	65	2960	500	6120	10	1	13065462	1310	-3.29	1.28	12	0.12	-3050.00	7846.00	18800	20241121	-46.65	8250	20241114	21.58	10600	-5.38	20250107	9300	7.85	20250203	18800	-46.65	20241121	8250	21.58	20241114	0.33	N	311690	500	65 억	174816	N	N	0	N	N
110	20250211	121102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9990	110	2	1.11	144639610	14546	108.49	9930	10060	9790	12840	6920	9880	9943.60	1.34	1193	10093	9986	9853	9746	9613	10040	9800	65	2960	500	6120	10	1	13065462	1305	-3.28	1.27	12	0.11	-3050.00	7846.00	18800	20241121	-46.86	8250	20241114	21.09	10600	-5.75	20250107	9300	7.42	20250203	18800	-46.86	20241121	8250	21.09	20241114	0.33	N	311690	500	65 억	174816	N	N	0	N	N
111	20250211	111104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10050	170	2	1.72	113389880	11430	85.25	9930	10060	9790	12840	6920	9880	9920.37	1.34	3008	10093	9986	9853	9746	9613	10040	9800	65	2960	500	6120	10	1	13065462	1313	-3.30	1.28	12	0.09	-3050.00	7846.00	18800	20241121	-46.54	8250	20241114	21.82	10600	-5.19	20250107	9300	8.06	20250203	18800	-46.54	20241121	8250	21.82	20241114	0.33	N	311690	500	65 억	174816	N	N	0	N	N
112	20250211	101103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9940	60	2	0.61	71930820	7291	54.38	9930	10000	9790	12840	6920	9880	9865.70	1.34	545	10093	9986	9853	9746	9613	10040	9800	65	2960	500	6120	10	1	13065462	1299	-3.26	1.27	12	0.06	-3050.00	7846.00	18800	20241121	-47.13	8250	20241114	20.48	10600	-6.23	20250107	9300	6.88	20250203	18800	-47.13	20241121	8250	20.48	20241114	0.33	N	311690	500	65 억	174816	N	N	0	N	N
113	20250211	091109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9880	0	3	0.00	24384910	2484	18.53	9930	9930	9800	12840	6920	9880	9816.79	1.34	668	10093	9986	9853	9746	9613	10040	9800	65	2960	500	6120	10	1	13065462	1291	-3.24	1.26	12	0.02	-3050.00	7846.00	18800	20241121	-47.45	8250	20241114	19.76	10600	-6.79	20250107	9300	6.24	20250203	18800	-47.45	20241121	8250	19.76	20241114	0.33	N	311690	500	65 억	174816	N	N	0	N	N
114	20250210	161056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9880	50	2	0.51	131706740	13322	100.68	9830	9960	9720	12770	6890	9830	9886.41	1.33	1671	10003	9916	9843	9756	9683	9880	9720	65	2940	500	6090	10	1	13065462	1291	-3.24	1.26	12	0.10	-3050.00	7846.00	18800	20241121	-47.45	8250	20241114	19.76	10600	-6.79	20250107	9300	6.24	20250203	18800	-47.45	20241121	8250	19.76	20241114	0.40	N	311690	500	65 억	173172	N	N	0	N	N
115	20250210	151057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9870	40	2	0.41	114485120	11582	87.53	9830	9960	9720	12770	6890	9830	9884.75	1.33	1805	10003	9916	9843	9756	9683	9880	9720	65	2940	500	6090	10	1	13065462	1290	-3.24	1.26	12	0.09	-3050.00	7846.00	18800	20241121	-47.50	8250	20241114	19.64	10600	-6.89	20250107	9300	6.13	20250203	18800	-47.50	20241121	8250	19.64	20241114	0.40	N	311690	500	65 억	173172	N	N	0	N	N
116	20250210	141056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9900	70	2	0.71	71124140	7196	54.38	9830	9960	9720	12770	6890	9830	9883.84	1.33	1670	10003	9916	9843	9756	9683	9880	9720	65	2940	500	6090	10	1	13065462	1293	-3.25	1.26	12	0.06	-3050.00	7846.00	18800	20241121	-47.34	8250	20241114	20.00	10600	-6.60	20250107	9300	6.45	20250203	18800	-47.34	20241121	8250	20.00	20241114	0.40	N	311690	500	65 억	173172	N	N	0	N	N
117	20250210	131059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	100	2	1.02	54110620	5482	41.43	9830	9950	9720	12770	6890	9830	9870.60	1.33	911	10003	9916	9843	9756	9683	9880	9720	65	2940	500	6090	10	1	13065462	1297	-3.26	1.27	12	0.04	-3050.00	7846.00	18800	20241121	-47.18	8250	20241114	20.36	10600	-6.32	20250107	9300	6.77	20250203	18800	-47.18	20241121	8250	20.36	20241114	0.40	N	311690	500	65 억	173172	N	N	0	N	N
118	20250210	121053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9870	40	2	0.41	40476100	4108	31.05	9830	9950	9720	12770	6890	9830	9852.99	1.33	389	10003	9916	9843	9756	9683	9880	9720	65	2940	500	6090	10	1	13065462	1290	-3.24	1.26	12	0.03	-3050.00	7846.00	18800	20241121	-47.50	8250	20241114	19.64	10600	-6.89	20250107	9300	6.13	20250203	18800	-47.50	20241121	8250	19.64	20241114	0.40	N	311690	500	65 억	173172	N	N	0	N	N
119	20250210	111049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9880	50	2	0.51	34707920	3521	26.61	9830	9950	9720	12770	6890	9830	9857.40	1.33	250	10003	9916	9843	9756	9683	9880	9720	65	2940	500	6090	10	1	13065462	1291	-3.24	1.26	12	0.03	-3050.00	7846.00	18800	20241121	-47.45	8250	20241114	19.76	10600	-6.79	20250107	9300	6.24	20250203	18800	-47.45	20241121	8250	19.76	20241114	0.40	N	311690	500	65 억	173172	N	N	0	N	N
120	20250210	101048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9890	60	2	0.61	24797310	2518	19.03	9830	9950	9720	12770	6890	9830	9848.02	1.33	-14	10003	9916	9843	9756	9683	9880	9720	65	2940	500	6090	10	1	13065462	1292	-3.24	1.26	12	0.02	-3050.00	7846.00	18800	20241121	-47.39	8250	20241114	19.88	10600	-6.70	20250107	9300	6.34	20250203	18800	-47.39	20241121	8250	19.88	20241114	0.40	N	311690	500	65 억	173172	N	N	0	N	N
121	20250210	091047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9730	-100	5	-1.02	5061760	519	3.92	9830	9830	9720	12770	6890	9830	9752.91	1.33	57	10003	9916	9843	9756	9683	9880	9720	65	2940	500	6090	10	1	13065462	1271	-3.19	1.24	12	0.00	-3050.00	7846.00	18800	20241121	-48.24	8250	20241114	17.94	10600	-8.21	20250107	9300	4.62	20250203	18800	-48.24	20241121	8250	17.94	20241114	0.40	N	311690	500	65 억	173172	N	N	0	N	N
122	20250207	161036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9830	-100	5	-1.01	129991550	13231	56.98	9930	9930	9770	12900	6960	9930	9824.77	1.38	-6723	10130	10030	9890	9790	9650	10080	9840	65	2970	500	6150	10	1	13065462	1284	-3.22	1.25	12	0.10	-3050.00	7846.00	18800	20241121	-47.71	8250	20241114	19.15	10600	-7.26	20250107	9300	5.70	20250203	18800	-47.71	20241121	8250	19.15	20241114	0.39	N	311690	500	65 억	179895	N	N	0	N	N
123	20250207	151038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9800	-130	5	-1.31	124148930	12635	54.41	9930	9930	9770	12900	6960	9930	9825.80	1.38	-6419	10130	10030	9890	9790	9650	10080	9840	65	2970	500	6150	10	1	13065462	1280	-3.21	1.25	12	0.10	-3050.00	7846.00	18800	20241121	-47.87	8250	20241114	18.79	10600	-7.55	20250107	9300	5.38	20250203	18800	-47.87	20241121	8250	18.79	20241114	0.39	N	311690	500	65 억	179895	N	N	0	N	N
124	20250207	141039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9800	-130	5	-1.31	108069050	10993	47.34	9930	9930	9770	12900	6960	9930	9830.72	1.38	-5937	10130	10030	9890	9790	9650	10080	9840	65	2970	500	6150	10	1	13065462	1280	-3.21	1.25	12	0.08	-3050.00	7846.00	18800	20241121	-47.87	8250	20241114	18.79	10600	-7.55	20250107	9300	5.38	20250203	18800	-47.87	20241121	8250	18.79	20241114	0.39	N	311690	500	65 억	179895	N	N	0	N	N
125	20250207	131036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9820	-110	5	-1.11	91938070	9345	40.25	9930	9930	9770	12900	6960	9930	9838.21	1.38	-4712	10130	10030	9890	9790	9650	10080	9840	65	2970	500	6150	10	1	13065462	1283	-3.22	1.25	12	0.07	-3050.00	7846.00	18800	20241121	-47.77	8250	20241114	19.03	10600	-7.36	20250107	9300	5.59	20250203	18800	-47.77	20241121	8250	19.03	20241114	0.39	N	311690	500	65 억	179895	N	N	0	N	N
126	20250207	121034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	-150	5	-1.51	80117780	8140	35.06	9930	9930	9770	12900	6960	9930	9842.48	1.38	-4660	10130	10030	9890	9790	9650	10080	9840	65	2970	500	6150	10	1	13065462	1278	-3.21	1.25	12	0.06	-3050.00	7846.00	18800	20241121	-47.98	8250	20241114	18.55	10600	-7.74	20250107	9300	5.16	20250203	18800	-47.98	20241121	8250	18.55	20241114	0.39	N	311690	500	65 억	179895	N	N	0	N	N
127	20250207	111033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9810	-120	5	-1.21	68468340	6951	29.94	9930	9930	9780	12900	6960	9930	9850.14	1.38	-3678	10130	10030	9890	9790	9650	10080	9840	65	2970	500	6150	10	1	13065462	1282	-3.22	1.25	12	0.05	-3050.00	7846.00	18800	20241121	-47.82	8250	20241114	18.91	10600	-7.45	20250107	9300	5.48	20250203	18800	-47.82	20241121	8250	18.91	20241114	0.39	N	311690	500	65 억	179895	N	N	0	N	N
128	20250207	101038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9810	-120	5	-1.21	63752670	6470	27.86	9930	9930	9780	12900	6960	9930	9853.58	1.38	-3374	10130	10030	9890	9790	9650	10080	9840	65	2970	500	6150	10	1	13065462	1282	-3.22	1.25	12	0.05	-3050.00	7846.00	18800	20241121	-47.82	8250	20241114	18.91	10600	-7.45	20250107	9300	5.48	20250203	18800	-47.82	20241121	8250	18.91	20241114	0.39	N	311690	500	65 억	179895	N	N	0	N	N
129	20250207	091044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9840	-90	5	-0.91	13368490	1356	5.84	9930	9930	9820	12900	6960	9930	9858.77	1.38	-347	10130	10030	9890	9790	9650	10080	9840	65	2970	500	6150	10	1	13065462	1286	-3.23	1.25	12	0.01	-3050.00	7846.00	18800	20241121	-47.66	8250	20241114	19.27	10600	-7.17	20250107	9300	5.81	20250203	18800	-47.66	20241121	8250	19.27	20241114	0.39	N	311690	500	65 억	179895	N	N	0	N	N
130	20250206	161010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	150	2	1.53	229471400	23209	112.46	9780	9990	9750	12710	6850	9780	9887.17	1.36	1589	9993	9886	9783	9676	9573	9940	9730	65	2930	500	6060	10	1	13065462	1297	-3.26	1.27	12	0.18	-3050.00	7846.00	18800	20241121	-47.18	8250	20241114	20.36	10600	-6.32	20250107	9300	6.77	20250203	18800	-47.18	20241121	8250	20.36	20241114	0.40	N	311690	500	65 억	178306	N	N	107	N	N
131	20250206	151015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9920	140	2	1.43	219804020	22236	107.74	9780	9990	9750	12710	6850	9780	9885.05	1.36	1261	9993	9886	9783	9676	9573	9940	9730	65	2930	500	6060	10	1	13065462	1296	-3.25	1.26	12	0.17	-3050.00	7846.00	18800	20241121	-47.23	8250	20241114	20.24	10600	-6.42	20250107	9300	6.67	20250203	18800	-47.23	20241121	8250	20.24	20241114	0.40	N	311690	500	65 억	178306	N	N	107	N	N
132	20250206	141014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9970	190	2	1.94	192089050	19450	94.24	9780	9980	9750	12710	6850	9780	9876.04	1.36	1428	9993	9886	9783	9676	9573	9940	9730	65	2930	500	6060	10	1	13065462	1303	-3.27	1.27	12	0.15	-3050.00	7846.00	18800	20241121	-46.97	8250	20241114	20.85	10600	-5.94	20250107	9300	7.20	20250203	18800	-46.97	20241121	8250	20.85	20241114	0.40	N	311690	500	65 억	178306	N	N	107	N	N
133	20250206	131012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9900	120	2	1.23	147516100	14960	72.49	9780	9950	9750	12710	6850	9780	9860.70	1.36	741	9993	9886	9783	9676	9573	9940	9730	65	2930	500	6060	10	1	13065462	1293	-3.25	1.26	12	0.11	-3050.00	7846.00	18800	20241121	-47.34	8250	20241114	20.00	10600	-6.60	20250107	9300	6.45	20250203	18800	-47.34	20241121	8250	20.00	20241114	0.40	N	311690	500	65 억	178306	N	N	107	N	N
134	20250206	121009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9880	100	2	1.02	131430720	13328	64.58	9780	9950	9750	12710	6850	9780	9861.25	1.36	657	9993	9886	9783	9676	9573	9940	9730	65	2930	500	6060	10	1	13065462	1291	-3.24	1.26	12	0.10	-3050.00	7846.00	18800	20241121	-47.45	8250	20241114	19.76	10600	-6.79	20250107	9300	6.24	20250203	18800	-47.45	20241121	8250	19.76	20241114	0.40	N	311690	500	65 억	178306	N	N	107	N	N
135	20250206	111004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9900	120	2	1.23	112392260	11405	55.26	9780	9950	9750	12710	6850	9780	9854.65	1.36	1346	9993	9886	9783	9676	9573	9940	9730	65	2930	500	6060	10	1	13065462	1293	-3.25	1.26	12	0.09	-3050.00	7846.00	18800	20241121	-47.34	8250	20241114	20.00	10600	-6.60	20250107	9300	6.45	20250203	18800	-47.34	20241121	8250	20.00	20241114	0.40	N	311690	500	65 억	178306	N	N	107	N	N
136	20250206	101004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9920	140	2	1.43	91155900	9258	44.86	9780	9950	9750	12710	6850	9780	9846.18	1.36	1767	9993	9886	9783	9676	9573	9940	9730	65	2930	500	6060	10	1	13065462	1296	-3.25	1.26	12	0.07	-3050.00	7846.00	18800	20241121	-47.23	8250	20241114	20.24	10600	-6.42	20250107	9300	6.67	20250203	18800	-47.23	20241121	8250	20.24	20241114	0.40	N	311690	500	65 억	178306	N	N	107	N	N
137	20250206	091017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	0	3	0.00	8007790	818	3.96	9780	9850	9750	12710	6850	9780	9789.47	1.36	354	9993	9886	9783	9676	9573	9940	9730	65	2930	500	6060	10	1	13065462	1278	-3.21	1.25	12	0.01	-3050.00	7846.00	18800	20241121	-47.98	8250	20241114	18.55	10600	-7.74	20250107	9300	5.16	20250203	18800	-47.98	20241121	8250	18.55	20241114	0.40	N	311690	500	65 억	178306	N	N	107	N	N
138	20250205	161000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	100	2	1.03	199932360	20431	102.71	9680	9890	9680	12580	6780	9680	9785.74	1.31	6475	9853	9766	9603	9516	9353	9810	9560	65	2900	500	6000	10	1	13065462	1278	-3.21	1.25	12	0.16	-3050.00	7846.00	18800	20241121	-47.98	8250	20241114	18.55	10600	-7.74	20250107	9300	5.16	20250203	18800	-47.98	20241121	8250	18.55	20241114	0.39	N	311690	500	65 억	171786	N	N	107	N	N
139	20250205	151004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9730	50	2	0.52	189971020	19412	97.59	9680	9890	9680	12580	6780	9680	9786.27	1.31	6746	9853	9766	9603	9516	9353	9810	9560	65	2900	500	6000	10	1	13065462	1271	-3.19	1.24	12	0.15	-3050.00	7846.00	18800	20241121	-48.24	8250	20241114	17.94	10600	-8.21	20250107	9300	4.62	20250203	18800	-48.24	20241121	8250	17.94	20241114	0.39	N	311690	500	65 억	171786	N	N	0	N	N
140	20250205	141003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	70	2	0.72	162480330	16587	83.39	9680	9890	9680	12580	6780	9680	9795.64	1.31	6317	9853	9766	9603	9516	9353	9810	9560	65	2900	500	6000	10	1	13065462	1274	-3.20	1.24	12	0.13	-3050.00	7846.00	18800	20241121	-48.14	8250	20241114	18.18	10600	-8.02	20250107	9300	4.84	20250203	18800	-48.14	20241121	8250	18.18	20241114	0.39	N	311690	500	65 억	171786	N	N	0	N	N
141	20250205	131000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	100	2	1.03	148156280	15119	76.01	9680	9890	9680	12580	6780	9680	9799.34	1.31	6764	9853	9766	9603	9516	9353	9810	9560	65	2900	500	6000	10	1	13065462	1278	-3.21	1.25	12	0.12	-3050.00	7846.00	18800	20241121	-47.98	8250	20241114	18.55	10600	-7.74	20250107	9300	5.16	20250203	18800	-47.98	20241121	8250	18.55	20241114	0.39	N	311690	500	65 억	171786	N	N	0	N	N
142	20250205	121006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9800	120	2	1.24	144417490	14737	74.09	9680	9890	9680	12580	6780	9680	9799.65	1.31	6636	9853	9766	9603	9516	9353	9810	9560	65	2900	500	6000	10	1	13065462	1280	-3.21	1.25	12	0.11	-3050.00	7846.00	18800	20241121	-47.87	8250	20241114	18.79	10600	-7.55	20250107	9300	5.38	20250203	18800	-47.87	20241121	8250	18.79	20241114	0.39	N	311690	500	65 억	171786	N	N	0	N	N
143	20250205	110959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9790	110	2	1.14	120293680	12274	61.70	9680	9890	9680	12580	6780	9680	9800.69	1.31	4518	9853	9766	9603	9516	9353	9810	9560	65	2900	500	6000	10	1	13065462	1279	-3.21	1.25	12	0.09	-3050.00	7846.00	18800	20241121	-47.93	8250	20241114	18.67	10600	-7.64	20250107	9300	5.27	20250203	18800	-47.93	20241121	8250	18.67	20241114	0.39	N	311690	500	65 억	171786	N	N	0	N	N
144	20250205	101012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	70	2	0.72	101869330	10385	52.21	9680	9890	9680	12580	6780	9680	9809.28	1.31	4995	9853	9766	9603	9516	9353	9810	9560	65	2900	500	6000	10	1	13065462	1274	-3.20	1.24	12	0.08	-3050.00	7846.00	18800	20241121	-48.14	8250	20241114	18.18	10600	-8.02	20250107	9300	4.84	20250203	18800	-48.14	20241121	8250	18.18	20241114	0.39	N	311690	500	65 억	171786	N	N	0	N	N
145	20250205	091017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9840	160	2	1.65	45332630	4623	23.24	9680	9860	9680	12580	6780	9680	9805.89	1.31	3777	9853	9766	9603	9516	9353	9810	9560	65	2900	500	6000	10	1	13065462	1286	-3.23	1.25	12	0.04	-3050.00	7846.00	18800	20241121	-47.66	8250	20241114	19.27	10600	-7.17	20250107	9300	5.81	20250203	18800	-47.66	20241121	8250	19.27	20241114	0.39	N	311690	500	65 억	171786	N	N	0	N	N
146	20250204	160939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	140	2	1.47	190453300	19860	83.85	9530	9690	9440	12400	6680	9540	9589.73	1.28	5203	10020	9780	9540	9300	9060	9660	9180	65	2860	500	5910	10	1	13065462	1265	-3.17	1.23	12	0.15	-3050.00	7846.00	18800	20241121	-48.51	8250	20241114	17.33	10600	-8.68	20250107	9300	4.09	20250203	18800	-48.51	20241121	8250	17.33	20241114	0.39	N	311690	500	65 억	166602	N	N	0	N	N
147	20250204	150952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9640	100	2	1.05	184262400	19219	81.14	9530	9690	9440	12400	6680	9540	9587.51	1.28	4964	10020	9780	9540	9300	9060	9660	9180	65	2860	500	5910	10	1	13065462	1260	-3.16	1.23	12	0.15	-3050.00	7846.00	18800	20241121	-48.72	8250	20241114	16.85	10600	-9.06	20250107	9300	3.66	20250203	18800	-48.72	20241121	8250	16.85	20241114	0.39	N	311690	500	65 억	166602	N	N	0	N	N
148	20250204	140950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9600	60	2	0.63	127296250	13256	55.97	9530	9690	9440	12400	6680	9540	9602.92	1.28	3661	10020	9780	9540	9300	9060	9660	9180	65	2860	500	5910	10	1	13065462	1254	-3.15	1.22	12	0.10	-3050.00	7846.00	18800	20241121	-48.94	8250	20241114	16.36	10600	-9.43	20250107	9300	3.23	20250203	18800	-48.94	20241121	8250	16.36	20241114	0.39	N	311690	500	65 억	166602	N	N	0	N	N
149	20250204	130954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9650	110	2	1.15	119089490	12403	52.37	9530	9690	9440	12400	6680	9540	9601.67	1.28	3826	10020	9780	9540	9300	9060	9660	9180	65	2860	500	5910	10	1	13065462	1261	-3.16	1.23	12	0.09	-3050.00	7846.00	18800	20241121	-48.67	8250	20241114	16.97	10600	-8.96	20250107	9300	3.76	20250203	18800	-48.67	20241121	8250	16.97	20241114	0.39	N	311690	500	65 억	166602	N	N	0	N	N
150	20250204	121004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9600	60	2	0.63	108495210	11304	47.73	9530	9690	9440	12400	6680	9540	9597.95	1.28	3477	10020	9780	9540	9300	9060	9660	9180	65	2860	500	5910	10	1	13065462	1254	-3.15	1.22	12	0.09	-3050.00	7846.00	18800	20241121	-48.94	8250	20241114	16.36	10600	-9.43	20250107	9300	3.23	20250203	18800	-48.94	20241121	8250	16.36	20241114	0.39	N	311690	500	65 억	166602	N	N	0	N	N
151	20250204	110945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9630	90	2	0.94	82800430	8627	36.42	9530	9690	9440	12400	6680	9540	9597.82	1.28	2396	10020	9780	9540	9300	9060	9660	9180	65	2860	500	5910	10	1	13065462	1258	-3.16	1.23	12	0.07	-3050.00	7846.00	18800	20241121	-48.78	8250	20241114	16.73	10600	-9.15	20250107	9300	3.55	20250203	18800	-48.78	20241121	8250	16.73	20241114	0.39	N	311690	500	65 억	166602	N	N	0	N	N
152	20250204	100949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9660	120	2	1.26	62114450	6482	27.37	9530	9660	9440	12400	6680	9540	9582.61	1.28	2496	10020	9780	9540	9300	9060	9660	9180	65	2860	500	5910	10	1	13065462	1262	-3.17	1.23	12	0.05	-3050.00	7846.00	18800	20241121	-48.62	8250	20241114	17.09	10600	-8.87	20250107	9300	3.87	20250203	18800	-48.62	20241121	8250	17.09	20241114	0.39	N	311690	500	65 억	166602	N	N	0	N	N
153	20250204	090949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9550	10	2	0.10	11212200	1181	4.99	9530	9560	9440	12400	6680	9540	9493.82	1.28	732	10020	9780	9540	9300	9060	9660	9180	65	2860	500	5910	10	1	13065462	1248	-3.13	1.22	12	0.01	-3050.00	7846.00	18800	20241121	-49.20	8250	20241114	15.76	10600	-9.91	20250107	9300	2.69	20250203	18800	-49.20	20241121	8250	15.76	20241114	0.39	N	311690	500	65 억	166602	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History