KissMeData/363260/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 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	161311	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	-70	5	-3.35	604665965	298560	97.00	2060	2070	2005	2715	1465	2090	2025.29	0.89	41404	2200	2145	2095	2040	1990	2172	2067	161	625	500	1290	5	1	32163769	650	-72.14	1.63	12	0.93	-28.00	1239.00	4015	20240423	-49.69	1404	20241210	43.87	2885	-29.98	20250120	1691	19.46	20250102	3200	-36.88	20240529	439	360.14	20240416	8.20	N	363260	500	160 억	285625	N	N	N	N
3	20250228	151316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	-75	5	-3.59	559956530	276380	89.79	2060	2070	2005	2715	1465	2090	2026.04	0.89	35823	2200	2145	2095	2040	1990	2172	2067	161	625	500	1290	5	1	32163769	648	-71.96	1.63	12	0.86	-28.00	1239.00	4015	20240423	-49.81	1404	20241210	43.52	2885	-30.16	20250120	1691	19.16	20250102	3200	-37.03	20240529	439	359.00	20240416	8.20	N	363260	500	160 억	285625	N	N	N	N
4	20250228	141317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	-75	5	-3.59	487515655	240362	78.09	2060	2070	2010	2715	1465	2090	2028.26	0.89	36071	2200	2145	2095	2040	1990	2172	2067	161	625	500	1290	5	1	32163769	648	-71.96	1.63	12	0.75	-28.00	1239.00	4015	20240423	-49.81	1404	20241210	43.52	2885	-30.16	20250120	1691	19.16	20250102	3200	-37.03	20240529	439	359.00	20240416	8.20	N	363260	500	160 억	285625	N	N	N	N
5	20250228	131309	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	-75	5	-3.59	433365135	213543	69.38	2060	2070	2010	2715	1465	2090	2029.40	0.89	36425	2200	2145	2095	2040	1990	2172	2067	161	625	500	1290	5	1	32163769	648	-71.96	1.63	12	0.66	-28.00	1239.00	4015	20240423	-49.81	1404	20241210	43.52	2885	-30.16	20250120	1691	19.16	20250102	3200	-37.03	20240529	439	359.00	20240416	8.20	N	363260	500	160 억	285625	N	N	N	N
6	20250228	121304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	-65	5	-3.11	397756950	195984	63.67	2060	2070	2010	2715	1465	2090	2029.54	0.89	36368	2200	2145	2095	2040	1990	2172	2067	161	625	500	1290	5	1	32163769	651	-72.32	1.63	12	0.61	-28.00	1239.00	4015	20240423	-49.56	1404	20241210	44.23	2885	-29.81	20250120	1691	19.75	20250102	3200	-36.72	20240529	439	361.28	20240416	8.20	N	363260	500	160 억	285625	N	N	N	N
7	20250228	111308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	-60	5	-2.87	291120625	143145	46.51	2060	2070	2015	2715	1465	2090	2033.75	0.89	-3221	2200	2145	2095	2040	1990	2172	2067	161	625	500	1290	5	1	32163769	653	-72.50	1.64	12	0.45	-28.00	1239.00	4015	20240423	-49.44	1404	20241210	44.59	2885	-29.64	20250120	1691	20.05	20250102	3200	-36.56	20240529	439	362.41	20240416	8.20	N	363260	500	160 억	285625	N	N	N	N
8	20250228	101307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2040	-50	5	-2.39	222100495	109022	35.42	2060	2070	2025	2715	1465	2090	2037.21	0.89	-285	2200	2145	2095	2040	1990	2172	2067	161	625	500	1290	5	1	32163769	656	-72.86	1.65	12	0.34	-28.00	1239.00	4015	20240423	-49.19	1404	20241210	45.30	2885	-29.29	20250120	1691	20.64	20250102	3200	-36.25	20240529	439	364.69	20240416	8.20	N	363260	500	160 억	285625	N	N	N	N
9	20250228	091311	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2040	-50	5	-2.39	49194500	24066	7.82	2060	2070	2035	2715	1465	2090	2044.15	0.89	-2645	2200	2145	2095	2040	1990	2172	2067	161	625	500	1290	5	1	32163769	656	-72.86	1.65	12	0.07	-28.00	1239.00	4015	20240423	-49.19	1404	20241210	45.30	2885	-29.29	20250120	1691	20.64	20250102	3200	-36.25	20240529	439	364.69	20240416	8.20	N	363260	500	160 억	285625	N	N	N	N
10	20250227	161255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2090	10	2	0.48	628438140	303146	133.95	2080	2150	2045	2700	1460	2080	2073.00	0.71	57130	2133	2106	2088	2061	2043	2097	2052	161	620	500	1280	5	1	32163769	672	-74.64	1.69	12	0.94	-28.00	1239.00	4015	20240423	-47.95	1404	20241210	48.86	2885	-27.56	20250120	1691	23.60	20250102	3200	-34.69	20240529	439	376.08	20240416	8.09	N	363260	500	160 억	229696	N	N	N	N
11	20250227	151257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2080	0	3	0.00	550873395	265913	117.50	2080	2150	2045	2700	1460	2080	2071.63	0.71	38505	2133	2106	2088	2061	2043	2097	2052	161	620	500	1280	5	1	32163769	669	-74.29	1.68	12	0.83	-28.00	1239.00	4015	20240423	-48.19	1404	20241210	48.15	2885	-27.90	20250120	1691	23.00	20250102	3200	-35.00	20240529	439	373.80	20240416	8.09	N	363260	500	160 억	229696	N	N	N	N
12	20250227	141259	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2070	-10	5	-0.48	473705755	228672	101.04	2080	2150	2045	2700	1460	2080	2071.55	0.71	33534	2133	2106	2088	2061	2043	2097	2052	161	620	500	1280	5	1	32163769	666	-73.93	1.67	12	0.71	-28.00	1239.00	4015	20240423	-48.44	1404	20241210	47.44	2885	-28.25	20250120	1691	22.41	20250102	3200	-35.31	20240529	439	371.53	20240416	8.09	N	363260	500	160 억	229696	N	N	N	N
13	20250227	131258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2060	-20	5	-0.96	220341960	106936	47.25	2080	2110	2045	2700	1460	2080	2060.50	0.71	17685	2133	2106	2088	2061	2043	2097	2052	161	620	500	1280	5	1	32163769	663	-73.57	1.66	12	0.33	-28.00	1239.00	4015	20240423	-48.69	1404	20241210	46.72	2885	-28.60	20250120	1691	21.82	20250102	3200	-35.62	20240529	439	369.25	20240416	8.09	N	363260	500	160 억	229696	N	N	N	N
14	20250227	121253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2065	-15	5	-0.72	163709775	79335	35.06	2080	2110	2050	2700	1460	2080	2063.53	0.71	5424	2133	2106	2088	2061	2043	2097	2052	161	620	500	1280	5	1	32163769	664	-73.75	1.67	12	0.25	-28.00	1239.00	4015	20240423	-48.57	1404	20241210	47.08	2885	-28.42	20250120	1691	22.12	20250102	3200	-35.47	20240529	439	370.39	20240416	8.09	N	363260	500	160 억	229696	N	N	N	N
15	20250227	111304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2065	-15	5	-0.72	147640510	71517	31.60	2080	2110	2050	2700	1460	2080	2064.41	0.71	5751	2133	2106	2088	2061	2043	2097	2052	161	620	500	1280	5	1	32163769	664	-73.75	1.67	12	0.22	-28.00	1239.00	4015	20240423	-48.57	1404	20241210	47.08	2885	-28.42	20250120	1691	22.12	20250102	3200	-35.47	20240529	439	370.39	20240416	8.09	N	363260	500	160 억	229696	N	N	N	N
16	20250227	101338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2055	-25	5	-1.20	116938715	56656	25.03	2080	2110	2050	2700	1460	2080	2064.01	0.71	5832	2133	2106	2088	2061	2043	2097	2052	161	620	500	1280	5	1	32163769	661	-73.39	1.66	12	0.18	-28.00	1239.00	4015	20240423	-48.82	1404	20241210	46.37	2885	-28.77	20250120	1691	21.53	20250102	3200	-35.78	20240529	439	368.11	20240416	8.09	N	363260	500	160 억	229696	N	N	N	N
17	20250227	091358	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2075	-5	5	-0.24	25905360	12478	5.51	2080	2110	2060	2700	1460	2080	2076.08	0.71	2115	2133	2106	2088	2061	2043	2097	2052	161	620	500	1280	5	1	32163769	667	-74.11	1.67	12	0.04	-28.00	1239.00	4015	20240423	-48.32	1404	20241210	47.79	2885	-28.08	20250120	1691	22.71	20250102	3200	-35.16	20240529	439	372.67	20240416	8.09	N	363260	500	160 억	229696	N	N	N	N
18	20250226	161256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2080	-30	5	-1.42	464111095	222501	63.40	2105	2115	2070	2740	1480	2110	2085.97	0.71	2351	2216	2162	2121	2067	2026	2190	2095	161	630	500	1300	5	1	32163769	669	-74.29	1.68	12	0.69	-28.00	1239.00	4015	20240423	-48.19	1404	20241210	48.15	2885	-27.90	20250120	1691	23.00	20250102	3200	-35.00	20240529	439	373.80	20240416	8.12	N	363260	500	160 억	227345	N	N	N	N
19	20250226	151302	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2075	-35	5	-1.66	408937105	195948	55.84	2105	2115	2070	2740	1480	2110	2086.97	0.71	1470	2216	2162	2121	2067	2026	2190	2095	161	630	500	1300	5	1	32163769	667	-74.11	1.67	12	0.61	-28.00	1239.00	4015	20240423	-48.32	1404	20241210	47.79	2885	-28.08	20250120	1691	22.71	20250102	3200	-35.16	20240529	439	372.67	20240416	8.12	N	363260	500	160 억	227345	N	N	N	N
20	20250226	141300	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2085	-25	5	-1.18	285805690	136589	38.92	2105	2115	2075	2740	1480	2110	2092.45	0.71	-18956	2216	2162	2121	2067	2026	2190	2095	161	630	500	1300	5	1	32163769	671	-74.46	1.68	12	0.42	-28.00	1239.00	4015	20240423	-48.07	1404	20241210	48.50	2885	-27.73	20250120	1691	23.30	20250102	3200	-34.84	20240529	439	374.94	20240416	8.12	N	363260	500	160 억	227345	N	N	N	N
21	20250226	131257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2090	-20	5	-0.95	218748535	104412	29.75	2105	2115	2075	2740	1480	2110	2095.05	0.71	-12518	2216	2162	2121	2067	2026	2190	2095	161	630	500	1300	5	1	32163769	672	-74.64	1.69	12	0.32	-28.00	1239.00	4015	20240423	-47.95	1404	20241210	48.86	2885	-27.56	20250120	1691	23.60	20250102	3200	-34.69	20240529	439	376.08	20240416	8.12	N	363260	500	160 억	227345	N	N	N	N
22	20250226	121257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2090	-20	5	-0.95	185872005	88696	25.27	2105	2115	2075	2740	1480	2110	2095.61	0.71	-10396	2216	2162	2121	2067	2026	2190	2095	161	630	500	1300	5	1	32163769	672	-74.64	1.69	12	0.28	-28.00	1239.00	4015	20240423	-47.95	1404	20241210	48.86	2885	-27.56	20250120	1691	23.60	20250102	3200	-34.69	20240529	439	376.08	20240416	8.12	N	363260	500	160 억	227345	N	N	N	N
23	20250226	111256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	-10	5	-0.47	169322945	80809	23.03	2105	2115	2075	2740	1480	2110	2095.35	0.71	-5894	2216	2162	2121	2067	2026	2190	2095	161	630	500	1300	5	1	32163769	675	-75.00	1.69	12	0.25	-28.00	1239.00	4015	20240423	-47.70	1404	20241210	49.57	2885	-27.21	20250120	1691	24.19	20250102	3200	-34.38	20240529	439	378.36	20240416	8.12	N	363260	500	160 억	227345	N	N	N	N
24	20250226	101253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	-5	5	-0.24	141049565	67367	19.20	2105	2110	2075	2740	1480	2110	2093.75	0.71	-4146	2216	2162	2121	2067	2026	2190	2095	161	630	500	1300	5	1	32163769	677	-75.18	1.70	12	0.21	-28.00	1239.00	4015	20240423	-47.57	1404	20241210	49.93	2885	-27.04	20250120	1691	24.48	20250102	3200	-34.22	20240529	439	379.50	20240416	8.12	N	363260	500	160 억	227345	N	N	N	N
25	20250226	091305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	-15	5	-0.71	42116775	20043	5.71	2105	2110	2090	2740	1480	2110	2101.32	0.71	2352	2216	2162	2121	2067	2026	2190	2095	161	630	500	1300	5	1	32163769	674	-74.82	1.69	12	0.06	-28.00	1239.00	4015	20240423	-47.82	1404	20241210	49.22	2885	-27.38	20250120	1691	23.89	20250102	3200	-34.53	20240529	439	377.22	20240416	8.12	N	363260	500	160 억	227345	N	N	N	N
26	20250225	161247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	10	2	0.48	728337310	343909	117.28	2100	2175	2080	2730	1470	2100	2117.96	0.76	-18979	2173	2136	2093	2056	2013	2155	2075	161	630	500	1300	5	1	32163769	679	-75.36	1.70	12	1.07	-28.00	1239.00	4015	20240423	-47.45	1404	20241210	50.28	2885	-26.86	20250120	1691	24.78	20250102	3200	-34.06	20240529	439	380.64	20240416	7.95	N	363260	500	160 억	245527	N	N	N	N
27	20250225	151246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	5	2	0.24	661997405	312396	106.53	2100	2175	2080	2730	1470	2100	2119.13	0.76	-26724	2173	2136	2093	2056	2013	2155	2075	161	630	500	1300	5	1	32163769	677	-75.18	1.70	12	0.97	-28.00	1239.00	4015	20240423	-47.57	1404	20241210	49.93	2885	-27.04	20250120	1691	24.48	20250102	3200	-34.22	20240529	439	379.50	20240416	7.95	N	363260	500	160 억	245527	N	N	N	N
28	20250225	141245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	0	3	0.00	579737810	273399	93.23	2100	2175	2080	2730	1470	2100	2120.52	0.76	-16069	2173	2136	2093	2056	2013	2155	2075	161	630	500	1300	5	1	32163769	675	-75.00	1.69	12	0.85	-28.00	1239.00	4015	20240423	-47.70	1404	20241210	49.57	2885	-27.21	20250120	1691	24.19	20250102	3200	-34.38	20240529	439	378.36	20240416	7.95	N	363260	500	160 억	245527	N	N	N	N
29	20250225	131251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	5	2	0.24	491911450	231441	78.92	2100	2175	2080	2730	1470	2100	2125.48	0.76	-14862	2173	2136	2093	2056	2013	2155	2075	161	630	500	1300	5	1	32163769	677	-75.18	1.70	12	0.72	-28.00	1239.00	4015	20240423	-47.57	1404	20241210	49.93	2885	-27.04	20250120	1691	24.48	20250102	3200	-34.22	20240529	439	379.50	20240416	7.95	N	363260	500	160 억	245527	N	N	N	N
30	20250225	121248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	25	2	1.19	436787545	205311	70.01	2100	2175	2080	2730	1470	2100	2127.51	0.76	-13593	2173	2136	2093	2056	2013	2155	2075	161	630	500	1300	5	1	32163769	683	-75.89	1.72	12	0.64	-28.00	1239.00	4015	20240423	-47.07	1404	20241210	51.35	2885	-26.34	20250120	1691	25.67	20250102	3200	-33.59	20240529	439	384.05	20240416	7.95	N	363260	500	160 억	245527	N	N	N	N
31	20250225	111246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	40	2	1.90	280579780	132178	45.07	2100	2170	2080	2730	1470	2100	2122.83	0.76	-4699	2173	2136	2093	2056	2013	2155	2075	161	630	500	1300	5	1	32163769	688	-76.43	1.73	12	0.41	-28.00	1239.00	4015	20240423	-46.70	1404	20241210	52.42	2885	-25.82	20250120	1691	26.55	20250102	3200	-33.12	20240529	439	387.47	20240416	7.95	N	363260	500	160 억	245527	N	N	N	N
32	20250225	101244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	5	2	0.24	117081620	55755	19.01	2100	2120	2080	2730	1470	2100	2099.93	0.76	789	2173	2136	2093	2056	2013	2155	2075	161	630	500	1300	5	1	32163769	677	-75.18	1.70	12	0.17	-28.00	1239.00	4015	20240423	-47.57	1404	20241210	49.93	2885	-27.04	20250120	1691	24.48	20250102	3200	-34.22	20240529	439	379.50	20240416	7.95	N	363260	500	160 억	245527	N	N	N	N
33	20250225	091252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	-5	5	-0.24	65542480	31204	10.64	2100	2120	2090	2730	1470	2100	2100.46	0.76	375	2173	2136	2093	2056	2013	2155	2075	161	630	500	1300	5	1	32163769	674	-74.82	1.69	12	0.10	-28.00	1239.00	4015	20240423	-47.82	1404	20241210	49.22	2885	-27.38	20250120	1691	23.89	20250102	3200	-34.53	20240529	439	377.22	20240416	7.95	N	363260	500	160 억	245527	N	N	N	N
34	20250224	161236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	0	3	0.00	606831500	289111	43.00	2055	2130	2050	2730	1470	2100	2098.95	0.53	77365	2220	2160	2130	2070	2040	2145	2055	161	630	500	1300	5	1	32163769	675	-75.00	1.69	12	0.90	-28.00	1239.00	4015	20240423	-47.70	1404	20241210	49.57	2885	-27.21	20250120	1691	24.19	20250102	3200	-34.38	20240529	439	378.36	20240416	7.96	N	363260	500	160 억	168959	N	N	N	N
35	20250224	151236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	15	2	0.71	556960095	265407	39.48	2055	2130	2050	2730	1470	2100	2098.51	0.53	66143	2220	2160	2130	2070	2040	2145	2055	161	630	500	1300	5	1	32163769	680	-75.54	1.71	12	0.83	-28.00	1239.00	4015	20240423	-47.32	1404	20241210	50.64	2885	-26.69	20250120	1691	25.07	20250102	3200	-33.91	20240529	439	381.78	20240416	7.96	N	363260	500	160 억	168959	N	N	N	N
36	20250224	141234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	10	2	0.48	492675390	235015	34.96	2055	2130	2050	2730	1470	2100	2096.36	0.53	69410	2220	2160	2130	2070	2040	2145	2055	161	630	500	1300	5	1	32163769	679	-75.36	1.70	12	0.73	-28.00	1239.00	4015	20240423	-47.45	1404	20241210	50.28	2885	-26.86	20250120	1691	24.78	20250102	3200	-34.06	20240529	439	380.64	20240416	7.96	N	363260	500	160 억	168959	N	N	N	N
37	20250224	131236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	25	2	1.19	472203465	225344	33.52	2055	2130	2050	2730	1470	2100	2095.48	0.53	68155	2220	2160	2130	2070	2040	2145	2055	161	630	500	1300	5	1	32163769	683	-75.89	1.72	12	0.70	-28.00	1239.00	4015	20240423	-47.07	1404	20241210	51.35	2885	-26.34	20250120	1691	25.67	20250102	3200	-33.59	20240529	439	384.05	20240416	7.96	N	363260	500	160 억	168959	N	N	N	N
38	20250224	121232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	25	2	1.19	442856800	211500	31.46	2055	2130	2050	2730	1470	2100	2093.89	0.53	65515	2220	2160	2130	2070	2040	2145	2055	161	630	500	1300	5	1	32163769	683	-75.89	1.72	12	0.66	-28.00	1239.00	4015	20240423	-47.07	1404	20241210	51.35	2885	-26.34	20250120	1691	25.67	20250102	3200	-33.59	20240529	439	384.05	20240416	7.96	N	363260	500	160 억	168959	N	N	N	N
39	20250224	111231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	5	2	0.24	340834675	163234	24.28	2055	2125	2050	2730	1470	2100	2088.01	0.53	44986	2220	2160	2130	2070	2040	2145	2055	161	630	500	1300	5	1	32163769	677	-75.18	1.70	12	0.51	-28.00	1239.00	4015	20240423	-47.57	1404	20241210	49.93	2885	-27.04	20250120	1691	24.48	20250102	3200	-34.22	20240529	439	379.50	20240416	7.96	N	363260	500	160 억	168959	N	N	N	N
40	20250224	101229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	10	2	0.48	305922280	146612	21.81	2055	2125	2050	2730	1470	2100	2086.61	0.53	44251	2220	2160	2130	2070	2040	2145	2055	161	630	500	1300	5	1	32163769	679	-75.36	1.70	12	0.46	-28.00	1239.00	4015	20240423	-47.45	1404	20241210	50.28	2885	-26.86	20250120	1691	24.78	20250102	3200	-34.06	20240529	439	380.64	20240416	7.96	N	363260	500	160 억	168959	N	N	N	N
41	20250224	091237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	-5	5	-0.24	169512400	81940	12.19	2055	2105	2050	2730	1470	2100	2068.74	0.53	17619	2220	2160	2130	2070	2040	2145	2055	161	630	500	1300	5	1	32163769	674	-74.82	1.69	12	0.25	-28.00	1239.00	4015	20240423	-47.82	1404	20241210	49.22	2885	-27.38	20250120	1691	23.89	20250102	3200	-34.53	20240529	439	377.22	20240416	7.96	N	363260	500	160 억	168959	N	N	N	N
42	20250221	161225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	-90	5	-4.11	1417974480	666467	25.44	2170	2190	2100	2845	1535	2190	2127.68	0.77	-81354	2453	2321	2243	2111	2033	2282	2072	161	655	500	1350	5	1	32163769	675	-75.00	1.69	12	2.07	-28.00	1239.00	4015	20240423	-47.70	1404	20241210	49.57	2885	-27.21	20250120	1691	24.19	20250102	3200	-34.38	20240529	439	378.36	20240416	7.92	N	363260	500	160 억	246447	N	N	N	N
43	20250221	151230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	-80	5	-3.65	1359749420	638764	24.38	2170	2190	2100	2845	1535	2190	2128.72	0.77	-78530	2453	2321	2243	2111	2033	2282	2072	161	655	500	1350	5	1	32163769	679	-75.36	1.70	12	1.99	-28.00	1239.00	4015	20240423	-47.45	1404	20241210	50.28	2885	-26.86	20250120	1691	24.78	20250102	3200	-34.06	20240529	439	380.64	20240416	7.92	N	363260	500	160 억	246447	N	N	N	N
44	20250221	141231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	-85	5	-3.88	1219136530	572003	21.84	2170	2190	2100	2845	1535	2190	2131.35	0.77	-74663	2453	2321	2243	2111	2033	2282	2072	161	655	500	1350	5	1	32163769	677	-75.18	1.70	12	1.78	-28.00	1239.00	4015	20240423	-47.57	1404	20241210	49.93	2885	-27.04	20250120	1691	24.48	20250102	3200	-34.22	20240529	439	379.50	20240416	7.92	N	363260	500	160 억	246447	N	N	N	N
45	20250221	131230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	-75	5	-3.42	982024540	459447	17.54	2170	2190	2110	2845	1535	2190	2137.41	0.77	-58394	2453	2321	2243	2111	2033	2282	2072	161	655	500	1350	5	1	32163769	680	-75.54	1.71	12	1.43	-28.00	1239.00	4015	20240423	-47.32	1404	20241210	50.64	2885	-26.69	20250120	1691	25.07	20250102	3200	-33.91	20240529	439	381.78	20240416	7.92	N	363260	500	160 억	246447	N	N	N	N
46	20250221	121231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	-50	5	-2.28	700206865	326842	12.48	2170	2190	2125	2845	1535	2190	2142.34	0.77	-32980	2453	2321	2243	2111	2033	2282	2072	161	655	500	1350	5	1	32163769	688	-76.43	1.73	12	1.02	-28.00	1239.00	4015	20240423	-46.70	1404	20241210	52.42	2885	-25.82	20250120	1691	26.55	20250102	3200	-33.12	20240529	439	387.47	20240416	7.92	N	363260	500	160 억	246447	N	N	N	N
47	20250221	111226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	-35	5	-1.60	637342190	297492	11.36	2170	2190	2125	2845	1535	2190	2142.38	0.77	-22192	2453	2321	2243	2111	2033	2282	2072	161	655	500	1350	5	1	32163769	693	-76.96	1.74	12	0.92	-28.00	1239.00	4015	20240423	-46.33	1404	20241210	53.49	2885	-25.30	20250120	1691	27.44	20250102	3200	-32.66	20240529	439	390.89	20240416	7.92	N	363260	500	160 억	246447	N	N	N	N
48	20250221	101229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	-50	5	-2.28	549527980	256565	9.79	2170	2190	2125	2845	1535	2190	2141.87	0.77	-20147	2453	2321	2243	2111	2033	2282	2072	161	655	500	1350	5	1	32163769	688	-76.43	1.73	12	0.80	-28.00	1239.00	4015	20240423	-46.70	1404	20241210	52.42	2885	-25.82	20250120	1691	26.55	20250102	3200	-33.12	20240529	439	387.47	20240416	7.92	N	363260	500	160 억	246447	N	N	N	N
49	20250221	091231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	-50	5	-2.28	242541690	113143	4.32	2170	2190	2125	2845	1535	2190	2143.67	0.77	-5438	2453	2321	2243	2111	2033	2282	2072	161	655	500	1350	5	1	32163769	688	-76.43	1.73	12	0.35	-28.00	1239.00	4015	20240423	-46.70	1404	20241210	52.42	2885	-25.82	20250120	1691	26.55	20250102	3200	-33.12	20240529	439	387.47	20240416	7.92	N	363260	500	160 억	246447	N	N	N	N
50	20250220	161219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	-5	5	-0.23	5824654500	2584177	518.42	2205	2375	2165	2850	1540	2195	2254.07	0.72	15494	2265	2230	2195	2160	2125	2212	2142	161	655	500	1360	5	1	32163769	704	-78.21	1.77	12	8.03	-28.00	1239.00	4015	20240423	-45.45	1404	20241210	55.98	2885	-24.09	20250120	1691	29.51	20250102	3200	-31.56	20240529	439	398.86	20240416	8.06	N	363260	500	160 억	232732	N	N	N	N
51	20250220	151226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	20	2	0.91	5698520465	2526687	506.88	2205	2375	2165	2850	1540	2195	2255.33	0.72	3788	2265	2230	2195	2160	2125	2212	2142	161	655	500	1360	5	1	32163769	712	-79.11	1.79	12	7.86	-28.00	1239.00	4015	20240423	-44.83	1404	20241210	57.76	2885	-23.22	20250120	1691	30.99	20250102	3200	-30.78	20240529	439	404.56	20240416	8.06	N	363260	500	160 억	232732	N	N	N	N
52	20250220	141225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	-20	5	-0.91	5132773350	2270509	455.49	2205	2375	2165	2850	1540	2195	2260.63	0.72	-73757	2265	2230	2195	2160	2125	2212	2142	161	655	500	1360	5	1	32163769	700	-77.68	1.76	12	7.06	-28.00	1239.00	4015	20240423	-45.83	1404	20241210	54.91	2885	-24.61	20250120	1691	28.62	20250102	3200	-32.03	20240529	439	395.44	20240416	8.06	N	363260	500	160 억	232732	N	N	N	N
53	20250220	131222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2220	25	2	1.14	1584330015	710309	142.50	2205	2270	2190	2850	1540	2195	2230.48	0.72	-9234	2265	2230	2195	2160	2125	2212	2142	161	655	500	1360	5	1	32163769	714	-79.29	1.79	12	2.21	-28.00	1239.00	4015	20240423	-44.71	1404	20241210	58.12	2885	-23.05	20250120	1691	31.28	20250102	3200	-30.62	20240529	439	405.69	20240416	8.06	N	363260	500	160 억	232732	N	N	N	N
54	20250220	121223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	55	2	2.51	1426326305	639333	128.26	2205	2270	2190	2850	1540	2195	2230.96	0.72	1291	2265	2230	2195	2160	2125	2212	2142	161	655	500	1360	5	1	32163769	724	-80.36	1.82	12	1.99	-28.00	1239.00	4015	20240423	-43.96	1404	20241210	60.26	2885	-22.01	20250120	1691	33.06	20250102	3200	-29.69	20240529	439	412.53	20240416	8.06	N	363260	500	160 억	232732	N	N	N	N
55	20250220	111223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2220	25	2	1.14	680596990	307206	61.63	2205	2240	2190	2850	1540	2195	2215.44	0.72	-18790	2265	2230	2195	2160	2125	2212	2142	161	655	500	1360	5	1	32163769	714	-79.29	1.79	12	0.96	-28.00	1239.00	4015	20240423	-44.71	1404	20241210	58.12	2885	-23.05	20250120	1691	31.28	20250102	3200	-30.62	20240529	439	405.69	20240416	8.06	N	363260	500	160 억	232732	N	N	N	N
56	20250220	101224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2195	0	3	0.00	547622690	247183	49.59	2205	2240	2190	2850	1540	2195	2215.45	0.72	-27088	2265	2230	2195	2160	2125	2212	2142	161	655	500	1360	5	1	32163769	706	-78.39	1.77	12	0.77	-28.00	1239.00	4015	20240423	-45.33	1404	20241210	56.34	2885	-23.92	20250120	1691	29.80	20250102	3200	-31.41	20240529	439	400.00	20240416	8.06	N	363260	500	160 억	232732	N	N	N	N
57	20250220	091226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2205	10	2	0.46	169173200	76496	15.35	2205	2235	2195	2850	1540	2195	2211.53	0.72	4631	2265	2230	2195	2160	2125	2212	2142	161	655	500	1360	5	1	32163769	709	-78.75	1.78	12	0.24	-28.00	1239.00	4015	20240423	-45.08	1404	20241210	57.05	2885	-23.57	20250120	1691	30.40	20250102	3200	-31.09	20240529	439	402.28	20240416	8.06	N	363260	500	160 억	232732	N	N	N	N
58	20250219	161218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2195	-30	5	-1.35	1035962460	474945	99.04	2230	2230	2160	2890	1560	2225	2181.18	0.81	-28602	2275	2250	2200	2175	2125	2262	2187	161	665	500	1370	5	1	32163769	706	-78.39	1.77	12	1.48	-28.00	1239.00	4015	20240423	-45.33	1404	20241210	56.34	2885	-23.92	20250120	1691	29.80	20250102	3200	-31.41	20240529	439	400.00	20240416	7.96	N	363260	500	160 억	261820	N	N	N	N
59	20250219	151222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	-40	5	-1.80	992121095	454920	94.86	2230	2230	2160	2890	1560	2225	2180.84	0.81	-30409	2275	2250	2200	2175	2125	2262	2187	161	665	500	1370	5	1	32163769	703	-78.04	1.76	12	1.41	-28.00	1239.00	4015	20240423	-45.58	1404	20241210	55.63	2885	-24.26	20250120	1691	29.21	20250102	3200	-31.72	20240529	439	397.72	20240416	7.96	N	363260	500	160 억	261820	N	N	N	N
60	20250219	141217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2195	-30	5	-1.35	887805170	407169	84.90	2230	2230	2160	2890	1560	2225	2180.41	0.81	-41391	2275	2250	2200	2175	2125	2262	2187	161	665	500	1370	5	1	32163769	706	-78.39	1.77	12	1.27	-28.00	1239.00	4015	20240423	-45.33	1404	20241210	56.34	2885	-23.92	20250120	1691	29.80	20250102	3200	-31.41	20240529	439	400.00	20240416	7.96	N	363260	500	160 억	261820	N	N	N	N
61	20250219	131218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	-50	5	-2.25	689788315	316350	65.97	2230	2230	2160	2890	1560	2225	2180.42	0.81	-71126	2275	2250	2200	2175	2125	2262	2187	161	665	500	1370	5	1	32163769	700	-77.68	1.76	12	0.98	-28.00	1239.00	4015	20240423	-45.83	1404	20241210	54.91	2885	-24.61	20250120	1691	28.62	20250102	3200	-32.03	20240529	439	395.44	20240416	7.96	N	363260	500	160 억	261820	N	N	N	N
62	20250219	121219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	-40	5	-1.80	616247425	282518	58.91	2230	2230	2160	2890	1560	2225	2181.23	0.81	-70184	2275	2250	2200	2175	2125	2262	2187	161	665	500	1370	5	1	32163769	703	-78.04	1.76	12	0.88	-28.00	1239.00	4015	20240423	-45.58	1404	20241210	55.63	2885	-24.26	20250120	1691	29.21	20250102	3200	-31.72	20240529	439	397.72	20240416	7.96	N	363260	500	160 억	261820	N	N	N	N
63	20250219	111219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2180	-45	5	-2.02	536083305	245677	51.23	2230	2230	2160	2890	1560	2225	2182.02	0.81	-73761	2275	2250	2200	2175	2125	2262	2187	161	665	500	1370	5	1	32163769	701	-77.86	1.76	12	0.76	-28.00	1239.00	4015	20240423	-45.70	1404	20241210	55.27	2885	-24.44	20250120	1691	28.92	20250102	3200	-31.88	20240529	439	396.58	20240416	7.96	N	363260	500	160 억	261820	N	N	N	N
64	20250219	101219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	-40	5	-1.80	378018160	172957	36.07	2230	2230	2175	2890	1560	2225	2185.56	0.81	-60513	2275	2250	2200	2175	2125	2262	2187	161	665	500	1370	5	1	32163769	703	-78.04	1.76	12	0.54	-28.00	1239.00	4015	20240423	-45.58	1404	20241210	55.63	2885	-24.26	20250120	1691	29.21	20250102	3200	-31.72	20240529	439	397.72	20240416	7.96	N	363260	500	160 억	261820	N	N	N	N
65	20250219	091221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	-35	5	-1.57	77194295	35119	7.32	2230	2230	2185	2890	1560	2225	2197.88	0.81	-14017	2275	2250	2200	2175	2125	2262	2187	161	665	500	1370	5	1	32163769	704	-78.21	1.77	12	0.11	-28.00	1239.00	4015	20240423	-45.45	1404	20241210	55.98	2885	-24.09	20250120	1691	29.51	20250102	3200	-31.56	20240529	439	398.86	20240416	7.96	N	363260	500	160 억	261820	N	N	N	N
66	20250218	161213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2225	20	2	0.91	1043813875	475809	99.13	2205	2225	2150	2865	1545	2205	2193.74	0.62	63542	2271	2237	2201	2167	2131	2255	2185	161	660	500	1360	5	1	32163769	716	-79.46	1.80	12	1.48	-28.00	1239.00	4015	20240423	-44.58	1404	20241210	58.48	2885	-22.88	20250120	1691	31.58	20250102	3200	-30.47	20240529	439	406.83	20240416	7.76	N	363260	500	160 억	200316	N	N	N	N
67	20250218	151215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2220	15	2	0.68	952095270	434464	90.52	2205	2220	2150	2865	1545	2205	2191.42	0.62	56103	2271	2237	2201	2167	2131	2255	2185	161	660	500	1360	5	1	32163769	714	-79.29	1.79	12	1.35	-28.00	1239.00	4015	20240423	-44.71	1404	20241210	58.12	2885	-23.05	20250120	1691	31.28	20250102	3200	-30.62	20240529	439	405.69	20240416	7.76	N	363260	500	160 억	200316	N	N	N	N
68	20250218	141217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	10	2	0.45	826841750	377822	78.72	2205	2220	2150	2865	1545	2205	2188.44	0.62	33728	2271	2237	2201	2167	2131	2255	2185	161	660	500	1360	5	1	32163769	712	-79.11	1.79	12	1.17	-28.00	1239.00	4015	20240423	-44.83	1404	20241210	57.76	2885	-23.22	20250120	1691	30.99	20250102	3200	-30.78	20240529	439	404.56	20240416	7.76	N	363260	500	160 억	200316	N	N	N	N
69	20250218	131213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	-30	5	-1.36	593211145	271694	56.60	2205	2220	2150	2865	1545	2205	2183.38	0.62	-7938	2271	2237	2201	2167	2131	2255	2185	161	660	500	1360	5	1	32163769	700	-77.68	1.76	12	0.84	-28.00	1239.00	4015	20240423	-45.83	1404	20241210	54.91	2885	-24.61	20250120	1691	28.62	20250102	3200	-32.03	20240529	439	395.44	20240416	7.76	N	363260	500	160 억	200316	N	N	N	N
70	20250218	121216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	-30	5	-1.36	540772360	247626	51.59	2205	2220	2150	2865	1545	2205	2183.83	0.62	-6157	2271	2237	2201	2167	2131	2255	2185	161	660	500	1360	5	1	32163769	700	-77.68	1.76	12	0.77	-28.00	1239.00	4015	20240423	-45.83	1404	20241210	54.91	2885	-24.61	20250120	1691	28.62	20250102	3200	-32.03	20240529	439	395.44	20240416	7.76	N	363260	500	160 억	200316	N	N	N	N
71	20250218	111213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2180	-25	5	-1.13	465860500	213283	44.44	2205	2220	2150	2865	1545	2205	2184.24	0.62	-2004	2271	2237	2201	2167	2131	2255	2185	161	660	500	1360	5	1	32163769	701	-77.86	1.76	12	0.66	-28.00	1239.00	4015	20240423	-45.70	1404	20241210	55.27	2885	-24.44	20250120	1691	28.92	20250102	3200	-31.88	20240529	439	396.58	20240416	7.76	N	363260	500	160 억	200316	N	N	N	N
72	20250218	101213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	-35	5	-1.59	392945490	179528	37.40	2205	2220	2150	2865	1545	2205	2188.77	0.62	-3633	2271	2237	2201	2167	2131	2255	2185	161	660	500	1360	5	1	32163769	698	-77.50	1.75	12	0.56	-28.00	1239.00	4015	20240423	-45.95	1404	20241210	54.56	2885	-24.78	20250120	1691	28.33	20250102	3200	-32.19	20240529	439	394.31	20240416	7.76	N	363260	500	160 억	200316	N	N	N	N
73	20250218	091217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	-5	5	-0.23	100821020	45654	9.51	2205	2220	2190	2865	1545	2205	2208.37	0.62	-18805	2271	2237	2201	2167	2131	2255	2185	161	660	500	1360	5	1	32163769	708	-78.57	1.78	12	0.14	-28.00	1239.00	4015	20240423	-45.21	1404	20241210	56.70	2885	-23.74	20250120	1691	30.10	20250102	3200	-31.25	20240529	439	401.14	20240416	7.76	N	363260	500	160 억	200316	N	N	N	N
74	20250217	161213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2205	20	2	0.92	1027865160	467020	38.77	2165	2235	2165	2840	1530	2185	2200.86	0.54	24990	2335	2260	2200	2125	2065	2297	2162	161	655	500	1350	5	1	32163769	709	-78.75	1.78	12	1.45	-28.00	1239.00	4015	20240423	-45.08	1404	20241210	57.05	2885	-23.57	20250120	1691	30.40	20250102	3200	-31.09	20240529	439	402.28	20240416	7.69	N	363260	500	160 억	175148	N	N	N	N
75	20250217	151212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2205	20	2	0.92	974771905	442911	36.77	2165	2235	2165	2840	1530	2185	2200.83	0.54	20186	2335	2260	2200	2125	2065	2297	2162	161	655	500	1350	5	1	32163769	709	-78.75	1.78	12	1.38	-28.00	1239.00	4015	20240423	-45.08	1404	20241210	57.05	2885	-23.57	20250120	1691	30.40	20250102	3200	-31.09	20240529	439	402.28	20240416	7.69	N	363260	500	160 억	175148	N	N	N	N
76	20250217	141210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	15	2	0.69	813089485	369311	30.66	2165	2235	2165	2840	1530	2185	2201.64	0.54	17277	2335	2260	2200	2125	2065	2297	2162	161	655	500	1350	5	1	32163769	708	-78.57	1.78	12	1.15	-28.00	1239.00	4015	20240423	-45.21	1404	20241210	56.70	2885	-23.74	20250120	1691	30.10	20250102	3200	-31.25	20240529	439	401.14	20240416	7.69	N	363260	500	160 억	175148	N	N	N	N
77	20250217	131215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2210	25	2	1.14	715209670	324593	26.95	2165	2235	2165	2840	1530	2185	2203.41	0.54	25801	2335	2260	2200	2125	2065	2297	2162	161	655	500	1350	5	1	32163769	711	-78.93	1.78	12	1.01	-28.00	1239.00	4015	20240423	-44.96	1404	20241210	57.41	2885	-23.40	20250120	1691	30.69	20250102	3200	-30.94	20240529	439	403.42	20240416	7.69	N	363260	500	160 억	175148	N	N	N	N
78	20250217	121214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	30	2	1.37	654152140	296863	24.64	2165	2235	2165	2840	1530	2185	2203.55	0.54	29094	2335	2260	2200	2125	2065	2297	2162	161	655	500	1350	5	1	32163769	712	-79.11	1.79	12	0.92	-28.00	1239.00	4015	20240423	-44.83	1404	20241210	57.76	2885	-23.22	20250120	1691	30.99	20250102	3200	-30.78	20240529	439	404.56	20240416	7.69	N	363260	500	160 억	175148	N	N	N	N
79	20250217	111213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2220	35	2	1.60	500296280	227233	18.86	2165	2235	2165	2840	1530	2185	2201.69	0.54	25149	2335	2260	2200	2125	2065	2297	2162	161	655	500	1350	5	1	32163769	714	-79.29	1.79	12	0.71	-28.00	1239.00	4015	20240423	-44.71	1404	20241210	58.12	2885	-23.05	20250120	1691	31.28	20250102	3200	-30.62	20240529	439	405.69	20240416	7.69	N	363260	500	160 억	175148	N	N	N	N
80	20250217	101210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2220	35	2	1.60	394855955	179675	14.92	2165	2225	2165	2840	1530	2185	2197.62	0.54	22285	2335	2260	2200	2125	2065	2297	2162	161	655	500	1350	5	1	32163769	714	-79.29	1.79	12	0.56	-28.00	1239.00	4015	20240423	-44.71	1404	20241210	58.12	2885	-23.05	20250120	1691	31.28	20250102	3200	-30.62	20240529	439	405.69	20240416	7.69	N	363260	500	160 억	175148	N	N	N	N
81	20250217	091212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2195	10	2	0.46	110688935	50641	4.20	2165	2215	2165	2840	1530	2185	2185.76	0.54	14153	2335	2260	2200	2125	2065	2297	2162	161	655	500	1350	5	1	32163769	706	-78.39	1.77	12	0.16	-28.00	1239.00	4015	20240423	-45.33	1404	20241210	56.34	2885	-23.92	20250120	1691	29.80	20250102	3200	-31.41	20240529	439	400.00	20240416	7.69	N	363260	500	160 억	175148	N	N	N	N
82	20250214	161204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	30	2	1.39	2632368555	1197209	291.56	2170	2275	2140	2800	1510	2155	2198.80	0.76	-68773	2245	2200	2155	2110	2065	2222	2132	161	645	500	1330	5	1	32163769	703	-78.04	1.76	12	3.72	-28.00	1239.00	4015	20240423	-45.58	1404	20241210	55.63	2885	-24.26	20250120	1691	29.21	20250102	3200	-31.72	20240529	439	397.72	20240416	7.81	N	363260	500	160 억	243893	N	N	N	N
83	20250214	151204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	30	2	1.39	2535850800	1153032	280.80	2170	2275	2140	2800	1510	2155	2199.29	0.76	-83154	2245	2200	2155	2110	2065	2222	2132	161	645	500	1330	5	1	32163769	703	-78.04	1.76	12	3.58	-28.00	1239.00	4015	20240423	-45.58	1404	20241210	55.63	2885	-24.26	20250120	1691	29.21	20250102	3200	-31.72	20240529	439	397.72	20240416	7.81	N	363260	500	160 억	243893	N	N	N	N
84	20250214	141204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	35	2	1.62	2354873375	1070201	260.63	2170	2275	2140	2800	1510	2155	2200.40	0.76	-52000	2245	2200	2155	2110	2065	2222	2132	161	645	500	1330	5	1	32163769	704	-78.21	1.77	12	3.33	-28.00	1239.00	4015	20240423	-45.45	1404	20241210	55.98	2885	-24.09	20250120	1691	29.51	20250102	3200	-31.56	20240529	439	398.86	20240416	7.81	N	363260	500	160 억	243893	N	N	N	N
85	20250214	131207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2195	40	2	1.86	2205395045	1001869	243.99	2170	2275	2140	2800	1510	2155	2201.28	0.76	-54392	2245	2200	2155	2110	2065	2222	2132	161	645	500	1330	5	1	32163769	706	-78.39	1.77	12	3.11	-28.00	1239.00	4015	20240423	-45.33	1404	20241210	56.34	2885	-23.92	20250120	1691	29.80	20250102	3200	-31.41	20240529	439	400.00	20240416	7.81	N	363260	500	160 억	243893	N	N	N	N
86	20250214	121203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	45	2	2.09	2055709305	933354	227.30	2170	2275	2140	2800	1510	2155	2202.50	0.76	-57524	2245	2200	2155	2110	2065	2222	2132	161	645	500	1330	5	1	32163769	708	-78.57	1.78	12	2.90	-28.00	1239.00	4015	20240423	-45.21	1404	20241210	56.70	2885	-23.74	20250120	1691	30.10	20250102	3200	-31.25	20240529	439	401.14	20240416	7.81	N	363260	500	160 억	243893	N	N	N	N
87	20250214	111200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	45	2	2.09	1840895860	835464	203.46	2170	2275	2140	2800	1510	2155	2203.44	0.76	-43458	2245	2200	2155	2110	2065	2222	2132	161	645	500	1330	5	1	32163769	708	-78.57	1.78	12	2.60	-28.00	1239.00	4015	20240423	-45.21	1404	20241210	56.70	2885	-23.74	20250120	1691	30.10	20250102	3200	-31.25	20240529	439	401.14	20240416	7.81	N	363260	500	160 억	243893	N	N	N	N
88	20250214	101200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	15	2	0.70	1376360315	624187	152.01	2170	2275	2140	2800	1510	2155	2205.04	0.76	-29940	2245	2200	2155	2110	2065	2222	2132	161	645	500	1330	5	1	32163769	698	-77.50	1.75	12	1.94	-28.00	1239.00	4015	20240423	-45.95	1404	20241210	54.56	2885	-24.78	20250120	1691	28.33	20250102	3200	-32.19	20240529	439	394.31	20240416	7.81	N	363260	500	160 억	243893	N	N	N	N
89	20250214	091205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	15	2	0.70	101951705	47142	11.48	2170	2175	2150	2800	1510	2155	2162.65	0.76	742	2245	2200	2155	2110	2065	2222	2132	161	645	500	1330	5	1	32163769	698	-77.50	1.75	12	0.15	-28.00	1239.00	4015	20240423	-45.95	1404	20241210	54.56	2885	-24.78	20250120	1691	28.33	20250102	3200	-32.19	20240529	439	394.31	20240416	7.81	N	363260	500	160 억	243893	N	N	N	N
90	20250213	161155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	35	2	1.65	867016285	402639	59.51	2110	2200	2110	2755	1485	2120	2153.33	0.76	238	2246	2182	2146	2082	2046	2165	2065	161	635	500	1310	5	1	32163769	693	-76.96	1.74	12	1.25	-28.00	1239.00	4015	20240423	-46.33	1404	20241210	53.49	2885	-25.30	20250120	1691	27.44	20250102	3200	-32.66	20240529	439	390.89	20240416	7.31	N	363260	500	160 억	243528	N	N	N	N
91	20250213	151155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	35	2	1.65	782006260	363324	53.70	2110	2200	2110	2755	1485	2120	2152.37	0.76	3044	2246	2182	2146	2082	2046	2165	2065	161	635	500	1310	5	1	32163769	693	-76.96	1.74	12	1.13	-28.00	1239.00	4015	20240423	-46.33	1404	20241210	53.49	2885	-25.30	20250120	1691	27.44	20250102	3200	-32.66	20240529	439	390.89	20240416	7.31	N	363260	500	160 억	243528	N	N	N	N
92	20250213	141152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	40	2	1.89	674297835	313066	46.27	2110	2200	2110	2755	1485	2120	2153.85	0.76	-14713	2246	2182	2146	2082	2046	2165	2065	161	635	500	1310	5	1	32163769	695	-77.14	1.74	12	0.97	-28.00	1239.00	4015	20240423	-46.20	1404	20241210	53.85	2885	-25.13	20250120	1691	27.74	20250102	3200	-32.50	20240529	439	392.03	20240416	7.31	N	363260	500	160 억	243528	N	N	N	N
93	20250213	131153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	45	2	2.12	585484590	271838	40.18	2110	2200	2110	2755	1485	2120	2153.80	0.76	-7300	2246	2182	2146	2082	2046	2165	2065	161	635	500	1310	5	1	32163769	696	-77.32	1.75	12	0.85	-28.00	1239.00	4015	20240423	-46.08	1404	20241210	54.20	2885	-24.96	20250120	1691	28.03	20250102	3200	-32.34	20240529	439	393.17	20240416	7.31	N	363260	500	160 억	243528	N	N	N	N
94	20250213	121151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	45	2	2.12	524579765	243646	36.01	2110	2200	2110	2755	1485	2120	2153.04	0.76	-2834	2246	2182	2146	2082	2046	2165	2065	161	635	500	1310	5	1	32163769	696	-77.32	1.75	12	0.76	-28.00	1239.00	4015	20240423	-46.08	1404	20241210	54.20	2885	-24.96	20250120	1691	28.03	20250102	3200	-32.34	20240529	439	393.17	20240416	7.31	N	363260	500	160 억	243528	N	N	N	N
95	20250213	111151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	45	2	2.12	436645010	203171	30.03	2110	2185	2110	2755	1485	2120	2149.15	0.76	-3896	2246	2182	2146	2082	2046	2165	2065	161	635	500	1310	5	1	32163769	696	-77.32	1.75	12	0.63	-28.00	1239.00	4015	20240423	-46.08	1404	20241210	54.20	2885	-24.96	20250120	1691	28.03	20250102	3200	-32.34	20240529	439	393.17	20240416	7.31	N	363260	500	160 억	243528	N	N	N	N
96	20250213	101152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	35	2	1.65	308619375	143646	21.23	2110	2185	2110	2755	1485	2120	2148.47	0.76	-9335	2246	2182	2146	2082	2046	2165	2065	161	635	500	1310	5	1	32163769	693	-76.96	1.74	12	0.45	-28.00	1239.00	4015	20240423	-46.33	1404	20241210	53.49	2885	-25.30	20250120	1691	27.44	20250102	3200	-32.66	20240529	439	390.89	20240416	7.31	N	363260	500	160 억	243528	N	N	N	N
97	20250213	091146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	20	2	0.94	95735415	44942	6.64	2110	2150	2110	2755	1485	2120	2130.20	0.76	11128	2246	2182	2146	2082	2046	2165	2065	161	635	500	1310	5	1	32163769	688	-76.43	1.73	12	0.14	-28.00	1239.00	4015	20240423	-46.70	1404	20241210	52.42	2885	-25.82	20250120	1691	26.55	20250102	3200	-33.12	20240529	439	387.47	20240416	7.31	N	363260	500	160 억	243528	N	N	N	N
98	20250212	161143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	-95	5	-4.29	1442970400	670127	15.32	2190	2210	2110	2875	1555	2215	2153.66	0.88	-39201	2468	2341	2228	2101	1988	2405	2165	161	660	500	1370	5	1	32163769	682	-75.71	1.71	12	2.08	-28.00	1239.00	4015	20240423	-47.20	1404	20241210	51.00	2885	-26.52	20250120	1691	25.37	20250102	3200	-33.75	20240529	439	382.92	20240416	7.39	N	363260	500	160 억	282314	N	N	N	N
99	20250212	151142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	-90	5	-4.06	1281996555	594240	13.58	2190	2210	2125	2875	1555	2215	2157.37	0.88	-46368	2468	2341	2228	2101	1988	2405	2165	161	660	500	1370	5	1	32163769	683	-75.89	1.72	12	1.85	-28.00	1239.00	4015	20240423	-47.07	1404	20241210	51.35	2885	-26.34	20250120	1691	25.67	20250102	3200	-33.59	20240529	439	384.05	20240416	7.39	N	363260	500	160 억	282314	N	N	N	N
100	20250212	141144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	-55	5	-2.48	1040013515	481043	10.99	2190	2210	2130	2875	1555	2215	2162.00	0.88	-68816	2468	2341	2228	2101	1988	2405	2165	161	660	500	1370	5	1	32163769	695	-77.14	1.74	12	1.50	-28.00	1239.00	4015	20240423	-46.20	1404	20241210	53.85	2885	-25.13	20250120	1691	27.74	20250102	3200	-32.50	20240529	439	392.03	20240416	7.39	N	363260	500	160 억	282314	N	N	N	N
101	20250212	131146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	-45	5	-2.03	923024075	426645	9.75	2190	2210	2130	2875	1555	2215	2163.45	0.88	-80586	2468	2341	2228	2101	1988	2405	2165	161	660	500	1370	5	1	32163769	698	-77.50	1.75	12	1.33	-28.00	1239.00	4015	20240423	-45.95	1404	20241210	54.56	2885	-24.78	20250120	1691	28.33	20250102	3200	-32.19	20240529	439	394.31	20240416	7.39	N	363260	500	160 억	282314	N	N	N	N
102	20250212	121142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	-80	5	-3.61	782856820	361600	8.26	2190	2210	2130	2875	1555	2215	2164.98	0.88	-68349	2468	2341	2228	2101	1988	2405	2165	161	660	500	1370	5	1	32163769	687	-76.25	1.72	12	1.12	-28.00	1239.00	4015	20240423	-46.82	1404	20241210	52.07	2885	-26.00	20250120	1691	26.26	20250102	3200	-33.28	20240529	439	386.33	20240416	7.39	N	363260	500	160 억	282314	N	N	N	N
103	20250212	111141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	-45	5	-2.03	606917240	279625	6.39	2190	2210	2135	2875	1555	2215	2170.47	0.88	-43192	2468	2341	2228	2101	1988	2405	2165	161	660	500	1370	5	1	32163769	698	-77.50	1.75	12	0.87	-28.00	1239.00	4015	20240423	-45.95	1404	20241210	54.56	2885	-24.78	20250120	1691	28.33	20250102	3200	-32.19	20240529	439	394.31	20240416	7.39	N	363260	500	160 억	282314	N	N	N	N
104	20250212	101135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	-40	5	-1.81	478871540	220458	5.04	2190	2210	2135	2875	1555	2215	2172.17	0.88	-29575	2468	2341	2228	2101	1988	2405	2165	161	660	500	1370	5	1	32163769	700	-77.68	1.76	12	0.69	-28.00	1239.00	4015	20240423	-45.83	1404	20241210	54.91	2885	-24.61	20250120	1691	28.62	20250102	3200	-32.03	20240529	439	395.44	20240416	7.39	N	363260	500	160 억	282314	N	N	N	N
105	20250212	091058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	-55	5	-2.48	185316330	85310	1.95	2190	2210	2135	2875	1555	2215	2172.27	0.88	-18428	2468	2341	2228	2101	1988	2405	2165	161	660	500	1370	5	1	32163769	695	-77.14	1.74	12	0.27	-28.00	1239.00	4015	20240423	-46.20	1404	20241210	53.85	2885	-25.13	20250120	1691	27.74	20250102	3200	-32.50	20240529	439	392.03	20240416	7.39	N	363260	500	160 억	282314	N	N	N	N
106	20250211	161146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	85	2	3.99	9794860495	4356427	508.78	2150	2355	2115	2765	1495	2130	2248.41	1.26	-122702	2276	2202	2131	2057	1986	2167	2022	161	635	500	1320	5	1	32163769	712	-79.11	1.79	12	13.54	-28.00	1239.00	4015	20240423	-44.83	1404	20241210	57.76	2885	-23.22	20250120	1691	30.99	20250102	3200	-30.78	20240529	439	404.56	20240416	7.14	N	363260	500	160 억	404696	N	N	N	N
107	20250211	151146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2220	90	2	4.23	9646053045	4289340	500.94	2150	2355	2115	2765	1495	2130	2248.84	1.26	-110544	2276	2202	2131	2057	1986	2167	2022	161	635	500	1320	5	1	32163769	714	-79.29	1.79	12	13.34	-28.00	1239.00	4015	20240423	-44.71	1404	20241210	58.12	2885	-23.05	20250120	1691	31.28	20250102	3200	-30.62	20240529	439	405.69	20240416	7.14	N	363260	500	160 억	404696	N	N	N	N
108	20250211	141145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	85	2	3.99	9121344035	4051516	473.17	2150	2355	2115	2765	1495	2130	2251.34	1.26	-169443	2276	2202	2131	2057	1986	2167	2022	161	635	500	1320	5	1	32163769	712	-79.11	1.79	12	12.60	-28.00	1239.00	4015	20240423	-44.83	1404	20241210	57.76	2885	-23.22	20250120	1691	30.99	20250102	3200	-30.78	20240529	439	404.56	20240416	7.14	N	363260	500	160 억	404696	N	N	N	N
109	20250211	131146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2235	105	2	4.93	8765370110	3891391	454.47	2150	2355	2115	2765	1495	2130	2252.50	1.26	-180920	2276	2202	2131	2057	1986	2167	2022	161	635	500	1320	5	1	32163769	719	-79.82	1.80	12	12.10	-28.00	1239.00	4015	20240423	-44.33	1404	20241210	59.19	2885	-22.53	20250120	1691	32.17	20250102	3200	-30.16	20240529	439	409.11	20240416	7.14	N	363260	500	160 억	404696	N	N	N	N
110	20250211	121144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2245	115	2	5.40	7230615460	3205550	374.37	2150	2355	2115	2765	1495	2130	2255.66	1.26	-244043	2276	2202	2131	2057	1986	2167	2022	161	635	500	1320	5	1	32163769	722	-80.18	1.81	12	9.97	-28.00	1239.00	4015	20240423	-44.08	1404	20241210	59.90	2885	-22.18	20250120	1691	32.76	20250102	3200	-29.84	20240529	439	411.39	20240416	7.14	N	363260	500	160 억	404696	N	N	N	N
111	20250211	111145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	5	2	0.23	320424860	149933	17.51	2150	2165	2115	2765	1495	2130	2137.12	1.26	-46519	2276	2202	2131	2057	1986	2167	2022	161	635	500	1320	5	1	32163769	687	-76.25	1.72	12	0.47	-28.00	1239.00	4015	20240423	-46.82	1404	20241210	52.07	2885	-26.00	20250120	1691	26.26	20250102	3200	-33.28	20240529	439	386.33	20240416	7.14	N	363260	500	160 억	404696	N	N	N	N
112	20250211	101144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	10	2	0.47	225848950	105579	12.33	2150	2165	2115	2765	1495	2130	2139.15	1.26	-33979	2276	2202	2131	2057	1986	2167	2022	161	635	500	1320	5	1	32163769	688	-76.43	1.73	12	0.33	-28.00	1239.00	4015	20240423	-46.70	1404	20241210	52.42	2885	-25.82	20250120	1691	26.55	20250102	3200	-33.12	20240529	439	387.47	20240416	7.14	N	363260	500	160 억	404696	N	N	N	N
113	20250211	091150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2145	15	2	0.70	86314295	40419	4.72	2150	2155	2115	2765	1495	2130	2135.49	1.26	-14687	2276	2202	2131	2057	1986	2167	2022	161	635	500	1320	5	1	32163769	690	-76.61	1.73	12	0.13	-28.00	1239.00	4015	20240423	-46.58	1404	20241210	52.78	2885	-25.65	20250120	1691	26.85	20250102	3200	-32.97	20240529	439	388.61	20240416	7.14	N	363260	500	160 억	404696	N	N	N	N
114	20250210	161137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	-75	5	-3.40	1804936955	848610	86.61	2135	2205	2060	2865	1545	2205	2126.90	1.00	80597	2295	2250	2180	2135	2065	2272	2157	161	660	500	1360	5	1	32163769	685	-76.07	1.72	12	2.64	-28.00	1239.00	4015	20240423	-46.95	1404	20241210	51.71	2885	-26.17	20250120	1691	25.96	20250102	3200	-33.44	20240529	439	385.19	20240416	7.34	N	363260	500	160 억	321787	N	N	N	N
115	20250210	151138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	-55	5	-2.49	1676198575	788382	80.46	2135	2205	2060	2865	1545	2205	2126.12	1.00	67578	2295	2250	2180	2135	2065	2272	2157	161	660	500	1360	5	1	32163769	692	-76.79	1.74	12	2.45	-28.00	1239.00	4015	20240423	-46.45	1404	20241210	53.13	2885	-25.48	20250120	1691	27.14	20250102	3200	-32.81	20240529	439	389.75	20240416	7.34	N	363260	500	160 억	321787	N	N	N	N
116	20250210	141137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	-55	5	-2.49	1395045970	656930	67.05	2135	2205	2060	2865	1545	2205	2123.58	1.00	19398	2295	2250	2180	2135	2065	2272	2157	161	660	500	1360	5	1	32163769	692	-76.79	1.74	12	2.04	-28.00	1239.00	4015	20240423	-46.45	1404	20241210	53.13	2885	-25.48	20250120	1691	27.14	20250102	3200	-32.81	20240529	439	389.75	20240416	7.34	N	363260	500	160 억	321787	N	N	N	N
117	20250210	131140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	-30	5	-1.36	1306323510	615821	62.85	2135	2205	2060	2865	1545	2205	2121.27	1.00	29077	2295	2250	2180	2135	2065	2272	2157	161	660	500	1360	5	1	32163769	700	-77.68	1.76	12	1.91	-28.00	1239.00	4015	20240423	-45.83	1404	20241210	54.91	2885	-24.61	20250120	1691	28.62	20250102	3200	-32.03	20240529	439	395.44	20240416	7.34	N	363260	500	160 억	321787	N	N	N	N
118	20250210	121134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	-50	5	-2.27	1201745215	567603	57.93	2135	2205	2060	2865	1545	2205	2117.23	1.00	28881	2295	2250	2180	2135	2065	2272	2157	161	660	500	1360	5	1	32163769	693	-76.96	1.74	12	1.76	-28.00	1239.00	4015	20240423	-46.33	1404	20241210	53.49	2885	-25.30	20250120	1691	27.44	20250102	3200	-32.66	20240529	439	390.89	20240416	7.34	N	363260	500	160 억	321787	N	N	N	N
119	20250210	111130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	-45	5	-2.04	1154374845	545655	55.69	2135	2205	2060	2865	1545	2205	2115.58	1.00	34265	2295	2250	2180	2135	2065	2272	2157	161	660	500	1360	5	1	32163769	695	-77.14	1.74	12	1.70	-28.00	1239.00	4015	20240423	-46.20	1404	20241210	53.85	2885	-25.13	20250120	1691	27.74	20250102	3200	-32.50	20240529	439	392.03	20240416	7.34	N	363260	500	160 억	321787	N	N	N	N
120	20250210	101129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	-55	5	-2.49	979432355	464672	47.43	2135	2205	2060	2865	1545	2205	2107.79	1.00	31715	2295	2250	2180	2135	2065	2272	2157	161	660	500	1360	5	1	32163769	692	-76.79	1.74	12	1.44	-28.00	1239.00	4015	20240423	-46.45	1404	20241210	53.13	2885	-25.48	20250120	1691	27.14	20250102	3200	-32.81	20240529	439	389.75	20240416	7.34	N	363260	500	160 억	321787	N	N	N	N
121	20250210	091128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	-110	5	-4.99	555056400	263546	26.90	2135	2205	2060	2865	1545	2205	2106.11	1.00	22477	2295	2250	2180	2135	2065	2272	2157	161	660	500	1360	5	1	32163769	674	-74.82	1.69	12	0.82	-28.00	1239.00	4015	20240423	-47.82	1404	20241210	49.22	2885	-27.38	20250120	1691	23.89	20250102	3200	-34.53	20240529	439	377.22	20240416	7.34	N	363260	500	160 억	321787	N	N	N	N
122	20250207	161116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2205	15	2	0.68	2058311645	951481	45.38	2140	2225	2110	2845	1535	2190	2163.20	1.11	-35827	2426	2307	2231	2112	2036	2270	2075	161	655	500	1350	5	1	32163769	709	-78.75	1.78	12	2.96	-28.00	1239.00	4015	20240423	-45.08	1404	20241210	57.05	2885	-23.57	20250120	1691	30.40	20250102	3200	-31.09	20240529	439	402.28	20240416	7.05	N	363260	500	160 억	358375	N	N	N	N
123	20250207	151118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	10	2	0.46	1964537720	908938	43.35	2140	2225	2110	2845	1535	2190	2161.36	1.11	-37758	2426	2307	2231	2112	2036	2270	2075	161	655	500	1350	5	1	32163769	708	-78.57	1.78	12	2.83	-28.00	1239.00	4015	20240423	-45.21	1404	20241210	56.70	2885	-23.74	20250120	1691	30.10	20250102	3200	-31.25	20240529	439	401.14	20240416	7.05	N	363260	500	160 억	358375	N	N	N	N
124	20250207	141118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2205	15	2	0.68	1674261340	777340	37.07	2140	2205	2110	2845	1535	2190	2153.83	1.11	-62833	2426	2307	2231	2112	2036	2270	2075	161	655	500	1350	5	1	32163769	709	-78.75	1.78	12	2.42	-28.00	1239.00	4015	20240423	-45.08	1404	20241210	57.05	2885	-23.57	20250120	1691	30.40	20250102	3200	-31.09	20240529	439	402.28	20240416	7.05	N	363260	500	160 억	358375	N	N	N	N
125	20250207	131116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	-40	5	-1.83	1389095080	646482	30.83	2140	2185	2110	2845	1535	2190	2148.70	1.11	-49960	2426	2307	2231	2112	2036	2270	2075	161	655	500	1350	5	1	32163769	692	-76.79	1.74	12	2.01	-28.00	1239.00	4015	20240423	-46.45	1404	20241210	53.13	2885	-25.48	20250120	1691	27.14	20250102	3200	-32.81	20240529	439	389.75	20240416	7.05	N	363260	500	160 억	358375	N	N	N	N
126	20250207	121114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	-30	5	-1.37	1292326175	601532	28.69	2140	2185	2110	2845	1535	2190	2148.39	1.11	-52785	2426	2307	2231	2112	2036	2270	2075	161	655	500	1350	5	1	32163769	695	-77.14	1.74	12	1.87	-28.00	1239.00	4015	20240423	-46.20	1404	20241210	53.85	2885	-25.13	20250120	1691	27.74	20250102	3200	-32.50	20240529	439	392.03	20240416	7.05	N	363260	500	160 억	358375	N	N	N	N
127	20250207	111112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	-40	5	-1.83	1181800670	550266	26.24	2140	2185	2110	2845	1535	2190	2147.69	1.11	-41384	2426	2307	2231	2112	2036	2270	2075	161	655	500	1350	5	1	32163769	692	-76.79	1.74	12	1.71	-28.00	1239.00	4015	20240423	-46.45	1404	20241210	53.13	2885	-25.48	20250120	1691	27.14	20250102	3200	-32.81	20240529	439	389.75	20240416	7.05	N	363260	500	160 억	358375	N	N	N	N
128	20250207	101117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	-55	5	-2.51	860116830	401777	19.16	2140	2165	2110	2845	1535	2190	2140.78	1.11	15292	2426	2307	2231	2112	2036	2270	2075	161	655	500	1350	5	1	32163769	687	-76.25	1.72	12	1.25	-28.00	1239.00	4015	20240423	-46.82	1404	20241210	52.07	2885	-26.00	20250120	1691	26.26	20250102	3200	-33.28	20240529	439	386.33	20240416	7.05	N	363260	500	160 억	358375	N	N	N	N
129	20250207	091124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	-30	5	-1.37	482778240	226116	10.78	2140	2160	2110	2845	1535	2190	2135.09	1.11	15040	2426	2307	2231	2112	2036	2270	2075	161	655	500	1350	5	1	32163769	695	-77.14	1.74	12	0.70	-28.00	1239.00	4015	20240423	-46.20	1404	20241210	53.85	2885	-25.13	20250120	1691	27.74	20250102	3200	-32.50	20240529	439	392.03	20240416	7.05	N	363260	500	160 억	358375	N	N	N	N
130	20250206	161048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	-125	5	-5.40	4569552640	2033646	116.07	2300	2350	2155	3005	1625	2315	2247.21	1.15	-6595	2461	2387	2351	2277	2241	2370	2260	161	690	500	1430	5	1	32163769	704	-78.21	1.77	12	6.32	-28.00	1239.00	4015	20240423	-45.45	1404	20241210	55.98	2885	-24.09	20250120	1691	29.51	20250102	3200	-31.56	20240529	439	398.86	20240416	7.22	N	363260	500	160 억	370347	N	N	N	N
131	20250206	151054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	-115	5	-4.97	4342650930	1930150	110.16	2300	2350	2155	3005	1625	2315	2249.88	1.15	-10924	2461	2387	2351	2277	2241	2370	2260	161	690	500	1430	5	1	32163769	708	-78.57	1.78	12	6.00	-28.00	1239.00	4015	20240423	-45.21	1404	20241210	56.70	2885	-23.74	20250120	1691	30.10	20250102	3200	-31.25	20240529	439	401.14	20240416	7.22	N	363260	500	160 억	370347	N	N	N	N
132	20250206	141052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2205	-110	5	-4.75	3724696545	1650862	94.22	2300	2350	2155	3005	1625	2315	2256.19	1.15	-56543	2461	2387	2351	2277	2241	2370	2260	161	690	500	1430	5	1	32163769	709	-78.75	1.78	12	5.13	-28.00	1239.00	4015	20240423	-45.08	1404	20241210	57.05	2885	-23.57	20250120	1691	30.40	20250102	3200	-31.09	20240529	439	402.28	20240416	7.22	N	363260	500	160 억	370347	N	N	N	N
133	20250206	131049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	15	2	0.65	1301122625	561532	32.05	2300	2350	2285	3005	1625	2315	2317.10	1.15	55721	2461	2387	2351	2277	2241	2370	2260	161	690	500	1430	5	1	32163769	749	-83.21	1.88	12	1.75	-28.00	1239.00	4015	20240423	-41.97	1404	20241210	65.95	2885	-19.24	20250120	1691	37.79	20250102	3200	-27.19	20240529	439	430.75	20240416	7.22	N	363260	500	160 억	370347	N	N	N	N
134	20250206	121046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	5	2	0.22	1164610255	502617	28.69	2300	2350	2285	3005	1625	2315	2317.10	1.15	47596	2461	2387	2351	2277	2241	2370	2260	161	690	500	1430	5	1	32163769	746	-82.86	1.87	12	1.56	-28.00	1239.00	4015	20240423	-42.22	1404	20241210	65.24	2885	-19.58	20250120	1691	37.20	20250102	3200	-27.50	20240529	439	428.47	20240416	7.22	N	363260	500	160 억	370347	N	N	N	N
135	20250206	111042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2325	10	2	0.43	1051916635	454101	25.92	2300	2350	2285	3005	1625	2315	2316.48	1.15	58935	2461	2387	2351	2277	2241	2370	2260	161	690	500	1430	5	1	32163769	748	-83.04	1.88	12	1.41	-28.00	1239.00	4015	20240423	-42.09	1404	20241210	65.60	2885	-19.41	20250120	1691	37.49	20250102	3200	-27.34	20240529	439	429.61	20240416	7.22	N	363260	500	160 억	370347	N	N	N	N
136	20250206	101042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2305	-10	5	-0.43	770934775	332546	18.98	2300	2350	2285	3005	1625	2315	2318.29	1.15	35538	2461	2387	2351	2277	2241	2370	2260	161	690	500	1430	5	1	32163769	741	-82.32	1.86	12	1.03	-28.00	1239.00	4015	20240423	-42.59	1404	20241210	64.17	2885	-20.10	20250120	1691	36.31	20250102	3200	-27.97	20240529	439	425.06	20240416	7.22	N	363260	500	160 억	370347	N	N	N	N
137	20250206	091055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2335	20	2	0.86	242241960	104400	5.96	2300	2345	2295	3005	1625	2315	2320.36	1.15	14910	2461	2387	2351	2277	2241	2370	2260	161	690	500	1430	5	1	32163769	751	-83.39	1.88	12	0.32	-28.00	1239.00	4015	20240423	-41.84	1404	20241210	66.31	2885	-19.06	20250120	1691	38.08	20250102	3200	-27.03	20240529	439	431.89	20240416	7.22	N	363260	500	160 억	370347	N	N	N	N
138	20250205	161037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2315	-90	5	-3.74	4058578130	1714256	15.40	2400	2425	2315	3125	1685	2405	2368.82	1.94	-255157	2761	2582	2456	2277	2151	2520	2215	161	720	500	1490	5	1	32163769	745	-82.68	1.87	12	5.33	-28.00	1239.00	4015	20240423	-42.34	1404	20241210	64.89	2885	-19.76	20250120	1691	36.90	20250102	3200	-27.66	20240529	439	427.33	20240416	7.83	N	363260	500	160 억	624730	N	N	N	N
139	20250205	151041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	-75	5	-3.12	3566287895	1502157	13.49	2400	2425	2320	3125	1685	2405	2374.11	1.94	-270532	2761	2582	2456	2277	2151	2520	2215	161	720	500	1490	5	1	32163769	749	-83.21	1.88	12	4.67	-28.00	1239.00	4015	20240423	-41.97	1404	20241210	65.95	2885	-19.24	20250120	1691	37.79	20250102	3200	-27.19	20240529	439	430.75	20240416	7.83	N	363260	500	160 억	624730	N	N	N	N
140	20250205	141041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	-55	5	-2.29	1442506780	608376	5.46	2400	2410	2340	3125	1685	2405	2371.08	1.94	-53234	2761	2582	2456	2277	2151	2520	2215	161	720	500	1490	5	1	32163769	756	-83.93	1.90	12	1.89	-28.00	1239.00	4015	20240423	-41.47	1404	20241210	67.38	2885	-18.54	20250120	1691	38.97	20250102	3200	-26.56	20240529	439	435.31	20240416	7.83	N	363260	500	160 억	624730	N	N	N	N
141	20250205	131037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-30	5	-1.25	1209127960	509278	4.57	2400	2410	2340	3125	1685	2405	2374.20	1.94	-25245	2761	2582	2456	2277	2151	2520	2215	161	720	500	1490	5	1	32163769	764	-84.82	1.92	12	1.58	-28.00	1239.00	4015	20240423	-40.85	1404	20241210	69.16	2885	-17.68	20250120	1691	40.45	20250102	3200	-25.78	20240529	439	441.00	20240416	7.83	N	363260	500	160 억	624730	N	N	N	N
142	20250205	121043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	-20	5	-0.83	1073812745	452246	4.06	2400	2410	2340	3125	1685	2405	2374.40	1.94	-18921	2761	2582	2456	2277	2151	2520	2215	161	720	500	1490	5	1	32163769	767	-85.18	1.92	12	1.41	-28.00	1239.00	4015	20240423	-40.60	1404	20241210	69.87	2885	-17.33	20250120	1691	41.04	20250102	3200	-25.47	20240529	439	443.28	20240416	7.83	N	363260	500	160 억	624730	N	N	N	N
143	20250205	111037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2360	-45	5	-1.87	815618305	343856	3.09	2400	2410	2340	3125	1685	2405	2371.98	1.94	-10154	2761	2582	2456	2277	2151	2520	2215	161	720	500	1490	5	1	32163769	759	-84.29	1.90	12	1.07	-28.00	1239.00	4015	20240423	-41.22	1404	20241210	68.09	2885	-18.20	20250120	1691	39.56	20250102	3200	-26.25	20240529	439	437.59	20240416	7.83	N	363260	500	160 억	624730	N	N	N	N
144	20250205	101047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2360	-45	5	-1.87	643434130	270844	2.43	2400	2410	2340	3125	1685	2405	2375.66	1.94	-22029	2761	2582	2456	2277	2151	2520	2215	161	720	500	1490	5	1	32163769	759	-84.29	1.90	12	0.84	-28.00	1239.00	4015	20240423	-41.22	1404	20241210	68.09	2885	-18.20	20250120	1691	39.56	20250102	3200	-26.25	20240529	439	437.59	20240416	7.83	N	363260	500	160 억	624730	N	N	N	N
145	20250205	091056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	-35	5	-1.46	278439840	116501	1.05	2400	2410	2365	3125	1685	2405	2390.02	1.94	-18786	2761	2582	2456	2277	2151	2520	2215	161	720	500	1490	5	1	32163769	762	-84.64	1.91	12	0.36	-28.00	1239.00	4015	20240423	-40.97	1404	20241210	68.80	2885	-17.85	20250120	1691	40.15	20250102	3200	-25.94	20240529	439	439.86	20240416	7.83	N	363260	500	160 억	624730	N	N	N	N
146	20250204	161015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	105	2	4.57	27580127840	11062045	392.44	2440	2635	2330	2990	1610	2300	2493.26	1.18	243571	2553	2426	2303	2176	2053	2490	2240	161	690	500	1420	5	1	32163769	774	-85.89	1.94	12	34.39	-28.00	1239.00	4015	20240423	-40.10	1404	20241210	71.30	2885	-16.64	20250120	1691	42.22	20250102	3200	-24.84	20240529	439	447.84	20240416	7.41	N	363260	500	160 억	377969	N	N	N	N
147	20250204	151029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	90	2	3.91	26958710525	10801078	383.18	2440	2635	2350	2990	1610	2300	2495.93	1.18	198934	2553	2426	2303	2176	2053	2490	2240	161	690	500	1420	5	1	32163769	769	-85.36	1.93	12	33.58	-28.00	1239.00	4015	20240423	-40.47	1404	20241210	70.23	2885	-17.16	20250120	1691	41.34	20250102	3200	-25.31	20240529	439	444.42	20240416	7.41	N	363260	500	160 억	377969	N	N	N	N
148	20250204	141027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	80	2	3.48	26154595985	10462050	371.16	2440	2635	2370	2990	1610	2300	2499.95	1.18	115029	2553	2426	2303	2176	2053	2490	2240	161	690	500	1420	5	1	32163769	765	-85.00	1.92	12	32.53	-28.00	1239.00	4015	20240423	-40.72	1404	20241210	69.52	2885	-17.50	20250120	1691	40.75	20250102	3200	-25.62	20240529	439	442.14	20240416	7.41	N	363260	500	160 억	377969	N	N	N	N
149	20250204	131030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2440	140	2	6.09	25039787955	9998575	354.71	2440	2635	2390	2990	1610	2300	2504.34	1.18	6180	2553	2426	2303	2176	2053	2490	2240	161	690	500	1420	5	1	32163769	785	-87.14	1.97	12	31.09	-28.00	1239.00	4015	20240423	-39.23	1404	20241210	73.79	2885	-15.42	20250120	1691	44.29	20250102	3200	-23.75	20240529	439	455.81	20240416	7.41	N	363260	500	160 억	377969	N	N	N	N
150	20250204	121042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2465	165	2	7.17	23317914875	9297174	329.83	2440	2635	2390	2990	1610	2300	2508.06	1.18	52489	2553	2426	2303	2176	2053	2490	2240	161	690	500	1420	5	1	32163769	793	-88.04	1.99	12	28.91	-28.00	1239.00	4015	20240423	-38.61	1404	20241210	75.57	2885	-14.56	20250120	1691	45.77	20250102	3200	-22.97	20240529	439	461.50	20240416	7.41	N	363260	500	160 억	377969	N	N	N	N
151	20250204	111021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2480	180	2	7.83	21758553210	8667513	307.49	2440	2635	2390	2990	1610	2300	2510.36	1.18	3798	2553	2426	2303	2176	2053	2490	2240	161	690	500	1420	5	1	32163769	798	-88.57	2.00	12	26.95	-28.00	1239.00	4015	20240423	-38.23	1404	20241210	76.64	2885	-14.04	20250120	1691	46.66	20250102	3200	-22.50	20240529	439	464.92	20240416	7.41	N	363260	500	160 억	377969	N	N	N	N
152	20250204	101026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	205	2	8.91	18796681260	7468458	264.95	2440	2635	2390	2990	1610	2300	2516.81	1.18	-87573	2553	2426	2303	2176	2053	2490	2240	161	690	500	1420	5	1	32163769	806	-89.46	2.02	12	23.22	-28.00	1239.00	4015	20240423	-37.61	1404	20241210	78.42	2885	-13.17	20250120	1691	48.14	20250102	3200	-21.72	20240529	439	470.62	20240416	7.41	N	363260	500	160 억	377969	N	N	N	N
153	20250204	091026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2460	160	2	6.96	3535934420	1448039	51.37	2440	2485	2390	2990	1610	2300	2441.88	1.18	119223	2553	2426	2303	2176	2053	2490	2240	161	690	500	1420	5	1	32163769	791	-87.86	1.99	12	4.50	-28.00	1239.00	4015	20240423	-38.73	1404	20241210	75.21	2885	-14.73	20250120	1691	45.48	20250102	3200	-23.12	20240529	439	460.36	20240416	7.41	N	363260	500	160 억	377969	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History