KissMeData/389030/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 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	161331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1305	5	2	0.38	113103970	87281	150.08	1320	1320	1280	1690	910	1300	1295.86	0.55	-3202	1332	1315	1301	1284	1270	1324	1293	167	390	500	910	1	1	33351845	435	-4.44	1.26	12	0.26	-294.00	1036.00	2330	20240220	-43.99	1209	20240805	7.94	1500	-13.00	20250110	1280	1.95	20250228	2220	-41.22	20240311	1209	7.94	20240805	0.55	N	389030	500	166 억	183600	N	N	N	N
3	20250228	151337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1303	3	2	0.23	110321565	85148	146.41	1320	1320	1280	1690	910	1300	1295.64	0.55	-2325	1332	1315	1301	1284	1270	1324	1293	167	390	500	910	1	1	33351845	435	-4.43	1.26	12	0.26	-294.00	1036.00	2330	20240220	-44.08	1209	20240805	7.78	1500	-13.13	20250110	1280	1.80	20250228	2220	-41.31	20240311	1209	7.78	20240805	0.55	N	389030	500	166 억	183600	N	N	N	N
4	20250228	141338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1303	3	2	0.23	98832659	76313	131.22	1320	1320	1280	1690	910	1300	1295.09	0.55	-1194	1332	1315	1301	1284	1270	1324	1293	167	390	500	910	1	1	33351845	435	-4.43	1.26	12	0.23	-294.00	1036.00	2330	20240220	-44.08	1209	20240805	7.78	1500	-13.13	20250110	1280	1.80	20250228	2220	-41.31	20240311	1209	7.78	20240805	0.55	N	389030	500	166 억	183600	N	N	N	N
5	20250228	131330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1303	3	2	0.23	91511687	70678	121.53	1320	1320	1280	1690	910	1300	1294.76	0.55	-4310	1332	1315	1301	1284	1270	1324	1293	167	390	500	910	1	1	33351845	435	-4.43	1.26	12	0.21	-294.00	1036.00	2330	20240220	-44.08	1209	20240805	7.78	1500	-13.13	20250110	1280	1.80	20250228	2220	-41.31	20240311	1209	7.78	20240805	0.55	N	389030	500	166 억	183600	N	N	N	N
6	20250228	121324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1313	13	2	1.00	53623450	41473	71.31	1320	1320	1280	1690	910	1300	1292.96	0.55	-7460	1332	1315	1301	1284	1270	1324	1293	167	390	500	910	1	1	33351845	438	-4.47	1.27	12	0.12	-294.00	1036.00	2330	20240220	-43.65	1209	20240805	8.60	1500	-12.47	20250110	1280	2.58	20250228	2220	-40.86	20240311	1209	8.60	20240805	0.55	N	389030	500	166 억	183600	N	N	N	N
7	20250228	111328	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1299	-1	5	-0.08	35587761	27596	47.45	1320	1320	1280	1690	910	1300	1289.57	0.55	-4038	1332	1315	1301	1284	1270	1324	1293	167	390	500	910	1	1	33351845	433	-4.42	1.25	12	0.08	-294.00	1036.00	2330	20240220	-44.25	1209	20240805	7.44	1500	-13.40	20250110	1280	1.48	20250228	2220	-41.49	20240311	1209	7.44	20240805	0.55	N	389030	500	166 억	183600	N	N	N	N
8	20250228	101327	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1307	7	2	0.54	32205877	24984	42.96	1320	1320	1280	1690	910	1300	1289.03	0.55	-3581	1332	1315	1301	1284	1270	1324	1293	167	390	500	910	1	1	33351845	436	-4.45	1.26	12	0.07	-294.00	1036.00	2330	20240220	-43.91	1209	20240805	8.11	1500	-12.87	20250110	1280	2.11	20250228	2220	-41.13	20240311	1209	8.11	20240805	0.55	N	389030	500	166 억	183600	N	N	N	N
9	20250228	091332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1310	10	2	0.77	8195721	6364	10.94	1320	1320	1280	1690	910	1300	1287.68	0.55	-1730	1332	1315	1301	1284	1270	1324	1293	167	390	500	910	1	1	33351845	437	-4.46	1.26	12	0.02	-294.00	1036.00	2330	20240220	-43.78	1209	20240805	8.35	1500	-12.67	20250110	1280	2.34	20250228	2220	-40.99	20240311	1209	8.35	20240805	0.55	N	389030	500	166 억	183600	N	N	N	N
10	20250227	161314	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1300	0	3	0.00	75309266	58156	112.29	1292	1318	1287	1690	910	1300	1294.95	0.56	-3409	1358	1328	1310	1280	1262	1344	1296	167	390	500	910	1	1	33351845	434	-4.42	1.25	12	0.17	-294.00	1036.00	2335	20240216	-44.33	1209	20240805	7.53	1500	-13.33	20250110	1284	1.25	20250217	2220	-41.44	20240311	1209	7.53	20240805	0.53	N	389030	500	166 억	187009	N	N	N	N
11	20250227	151316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1301	1	2	0.08	74025736	57169	110.39	1292	1318	1287	1690	910	1300	1294.86	0.56	-3343	1358	1328	1310	1280	1262	1344	1296	167	390	500	910	1	1	33351845	434	-4.43	1.26	12	0.17	-294.00	1036.00	2335	20240216	-44.28	1209	20240805	7.61	1500	-13.27	20250110	1284	1.32	20250217	2220	-41.40	20240311	1209	7.61	20240805	0.53	N	389030	500	166 억	187009	N	N	N	N
12	20250227	141319	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1292	-8	5	-0.62	58861727	45455	87.77	1292	1318	1287	1690	910	1300	1294.95	0.56	-4570	1358	1328	1310	1280	1262	1344	1296	167	390	500	910	1	1	33351845	431	-4.39	1.25	12	0.14	-294.00	1036.00	2335	20240216	-44.67	1209	20240805	6.87	1500	-13.87	20250110	1284	0.62	20250217	2220	-41.80	20240311	1209	6.87	20240805	0.53	N	389030	500	166 억	187009	N	N	N	N
13	20250227	131317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1297	-3	5	-0.23	47432803	36640	70.75	1292	1318	1287	1690	910	1300	1294.56	0.56	-3363	1358	1328	1310	1280	1262	1344	1296	167	390	500	910	1	1	33351845	433	-4.41	1.25	12	0.11	-294.00	1036.00	2335	20240216	-44.45	1209	20240805	7.28	1500	-13.53	20250110	1284	1.01	20250217	2220	-41.58	20240311	1209	7.28	20240805	0.53	N	389030	500	166 억	187009	N	N	N	N
14	20250227	121313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1302	2	2	0.15	37210334	28732	55.48	1292	1318	1287	1690	910	1300	1295.08	0.56	-3128	1358	1328	1310	1280	1262	1344	1296	167	390	500	910	1	1	33351845	434	-4.43	1.26	12	0.09	-294.00	1036.00	2335	20240216	-44.24	1209	20240805	7.69	1500	-13.20	20250110	1284	1.40	20250217	2220	-41.35	20240311	1209	7.69	20240805	0.53	N	389030	500	166 억	187009	N	N	N	N
15	20250227	111324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1302	2	2	0.15	35829107	27671	53.43	1292	1318	1287	1690	910	1300	1294.83	0.56	-2945	1358	1328	1310	1280	1262	1344	1296	167	390	500	910	1	1	33351845	434	-4.43	1.26	12	0.08	-294.00	1036.00	2335	20240216	-44.24	1209	20240805	7.69	1500	-13.20	20250110	1284	1.40	20250217	2220	-41.35	20240311	1209	7.69	20240805	0.53	N	389030	500	166 억	187009	N	N	N	N
16	20250227	101400	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1301	1	2	0.08	33816117	26123	50.44	1292	1318	1287	1690	910	1300	1294.50	0.56	-2280	1358	1328	1310	1280	1262	1344	1296	167	390	500	910	1	1	33351845	434	-4.43	1.26	12	0.08	-294.00	1036.00	2335	20240216	-44.28	1209	20240805	7.61	1500	-13.27	20250110	1284	1.32	20250217	2220	-41.40	20240311	1209	7.61	20240805	0.53	N	389030	500	166 억	187009	N	N	N	N
17	20250227	091420	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1299	-1	5	-0.08	7120199	5483	10.59	1292	1318	1292	1690	910	1300	1298.60	0.56	676	1358	1328	1310	1280	1262	1344	1296	167	390	500	910	1	1	33351845	433	-4.42	1.25	12	0.02	-294.00	1036.00	2335	20240216	-44.37	1209	20240805	7.44	1500	-13.40	20250110	1284	1.17	20250217	2220	-41.49	20240311	1209	7.44	20240805	0.53	N	389030	500	166 억	187009	N	N	N	N
18	20250226	161316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1300	4	2	0.31	67318675	51790	36.54	1295	1340	1292	1684	908	1296	1299.84	0.58	-6515	1370	1332	1314	1276	1258	1324	1268	167	388	500	900	1	1	33351845	434	-4.42	1.25	12	0.16	-294.00	1036.00	2345	20240215	-44.56	1209	20240805	7.53	1500	-13.33	20250110	1284	1.25	20250217	2300	-43.48	20240226	1209	7.53	20240805	0.53	N	389030	500	166 억	193497	N	N	N	N
19	20250226	151322	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1302	6	2	0.46	62823873	48331	34.10	1295	1340	1292	1684	908	1296	1299.87	0.58	-6527	1370	1332	1314	1276	1258	1324	1268	167	388	500	900	1	1	33351845	434	-4.43	1.26	12	0.14	-294.00	1036.00	2345	20240215	-44.48	1209	20240805	7.69	1500	-13.20	20250110	1284	1.40	20250217	2300	-43.39	20240226	1209	7.69	20240805	0.53	N	389030	500	166 억	193497	N	N	N	N
20	20250226	141321	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1302	6	2	0.46	54896545	42233	29.80	1295	1340	1292	1684	908	1296	1299.85	0.58	-7398	1370	1332	1314	1276	1258	1324	1268	167	388	500	900	1	1	33351845	434	-4.43	1.26	12	0.13	-294.00	1036.00	2345	20240215	-44.48	1209	20240805	7.69	1500	-13.20	20250110	1284	1.40	20250217	2300	-43.39	20240226	1209	7.69	20240805	0.53	N	389030	500	166 억	193497	N	N	N	N
21	20250226	131318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1304	8	2	0.62	44750322	34427	24.29	1295	1340	1292	1684	908	1296	1299.86	0.58	-7398	1370	1332	1314	1276	1258	1324	1268	167	388	500	900	1	1	33351845	435	-4.44	1.26	12	0.10	-294.00	1036.00	2345	20240215	-44.39	1209	20240805	7.86	1500	-13.07	20250110	1284	1.56	20250217	2300	-43.30	20240226	1209	7.86	20240805	0.53	N	389030	500	166 억	193497	N	N	N	N
22	20250226	121317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1292	-4	5	-0.31	37491787	28839	20.35	1295	1340	1292	1684	908	1296	1300.04	0.58	-7172	1370	1332	1314	1276	1258	1324	1268	167	388	500	900	1	1	33351845	431	-4.39	1.25	12	0.09	-294.00	1036.00	2345	20240215	-44.90	1209	20240805	6.87	1500	-13.87	20250110	1284	0.62	20250217	2300	-43.83	20240226	1209	6.87	20240805	0.53	N	389030	500	166 억	193497	N	N	N	N
23	20250226	111316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1302	6	2	0.46	21155228	16235	11.46	1295	1340	1295	1684	908	1296	1303.06	0.58	-7780	1370	1332	1314	1276	1258	1324	1268	167	388	500	900	1	1	33351845	434	-4.43	1.26	12	0.05	-294.00	1036.00	2345	20240215	-44.48	1209	20240805	7.69	1500	-13.20	20250110	1284	1.40	20250217	2300	-43.39	20240226	1209	7.69	20240805	0.53	N	389030	500	166 억	193497	N	N	N	N
24	20250226	101313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1306	10	2	0.77	11008583	8440	5.96	1295	1340	1295	1684	908	1296	1304.33	0.58	-1443	1370	1332	1314	1276	1258	1324	1268	167	388	500	900	1	1	33351845	436	-4.44	1.26	12	0.03	-294.00	1036.00	2345	20240215	-44.31	1209	20240805	8.02	1500	-12.93	20250110	1284	1.71	20250217	2300	-43.22	20240226	1209	8.02	20240805	0.53	N	389030	500	166 억	193497	N	N	N	N
25	20250226	091325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1302	6	2	0.46	3500261	2678	1.89	1295	1340	1295	1684	908	1296	1307.04	0.58	-888	1370	1332	1314	1276	1258	1324	1268	167	388	500	900	1	1	33351845	434	-4.43	1.26	12	0.01	-294.00	1036.00	2345	20240215	-44.48	1209	20240805	7.69	1500	-13.20	20250110	1284	1.40	20250217	2300	-43.39	20240226	1209	7.69	20240805	0.53	N	389030	500	166 억	193497	N	N	N	N
26	20250225	161307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1296	-43	5	-3.21	176294383	134432	154.55	1352	1352	1296	1740	938	1339	1311.41	0.59	-3343	1369	1354	1339	1324	1309	1346	1316	167	401	500	930	1	1	33351845	432	-4.41	1.25	12	0.40	-294.00	1036.00	2345	20240215	-44.73	1209	20240805	7.20	1500	-13.60	20250110	1284	0.93	20250217	2300	-43.65	20240226	1209	7.20	20240805	0.53	N	389030	500	166 억	196840	N	N	N	N
27	20250225	151306	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1302	-37	5	-2.76	169875020	129480	148.86	1352	1352	1298	1740	938	1339	1311.98	0.59	-3266	1369	1354	1339	1324	1309	1346	1316	167	401	500	930	1	1	33351845	434	-4.43	1.26	12	0.39	-294.00	1036.00	2345	20240215	-44.48	1209	20240805	7.69	1500	-13.20	20250110	1284	1.40	20250217	2300	-43.39	20240226	1209	7.69	20240805	0.53	N	389030	500	166 억	196840	N	N	N	N
28	20250225	141304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1304	-35	5	-2.61	151345384	115248	132.50	1352	1352	1299	1740	938	1339	1313.21	0.59	-3276	1369	1354	1339	1324	1309	1346	1316	167	401	500	930	1	1	33351845	435	-4.44	1.26	12	0.35	-294.00	1036.00	2345	20240215	-44.39	1209	20240805	7.86	1500	-13.07	20250110	1284	1.56	20250217	2300	-43.30	20240226	1209	7.86	20240805	0.53	N	389030	500	166 억	196840	N	N	N	N
29	20250225	131310	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1315	-24	5	-1.79	84233489	63769	73.31	1352	1352	1315	1740	938	1339	1320.92	0.59	-2252	1369	1354	1339	1324	1309	1346	1316	167	401	500	930	1	1	33351845	439	-4.47	1.27	12	0.19	-294.00	1036.00	2345	20240215	-43.92	1209	20240805	8.77	1500	-12.33	20250110	1284	2.41	20250217	2300	-42.83	20240226	1209	8.77	20240805	0.53	N	389030	500	166 억	196840	N	N	N	N
30	20250225	121307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1323	-16	5	-1.19	61954468	46851	53.86	1352	1352	1315	1740	938	1339	1322.37	0.59	-1759	1369	1354	1339	1324	1309	1346	1316	167	401	500	930	1	1	33351845	441	-4.50	1.28	12	0.14	-294.00	1036.00	2345	20240215	-43.58	1209	20240805	9.43	1500	-11.80	20250110	1284	3.04	20250217	2300	-42.48	20240226	1209	9.43	20240805	0.53	N	389030	500	166 억	196840	N	N	N	N
31	20250225	111305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1324	-15	5	-1.12	36551385	27679	31.82	1352	1352	1315	1740	938	1339	1320.55	0.59	-883	1369	1354	1339	1324	1309	1346	1316	167	401	500	930	1	1	33351845	442	-4.50	1.28	12	0.08	-294.00	1036.00	2345	20240215	-43.54	1209	20240805	9.51	1500	-11.73	20250110	1284	3.12	20250217	2300	-42.43	20240226	1209	9.51	20240805	0.53	N	389030	500	166 억	196840	N	N	N	N
32	20250225	101303	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1329	-10	5	-0.75	21734250	16454	18.92	1352	1352	1315	1740	938	1339	1320.91	0.59	-2010	1369	1354	1339	1324	1309	1346	1316	167	401	500	930	1	1	33351845	443	-4.52	1.28	12	0.05	-294.00	1036.00	2345	20240215	-43.33	1209	20240805	9.93	1500	-11.40	20250110	1284	3.50	20250217	2300	-42.22	20240226	1209	9.93	20240805	0.53	N	389030	500	166 억	196840	N	N	N	N
33	20250225	091312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1318	-21	5	-1.57	5191658	3920	4.51	1352	1352	1318	1740	938	1339	1324.40	0.59	-2250	1369	1354	1339	1324	1309	1346	1316	167	401	500	930	1	1	33351845	440	-4.48	1.27	12	0.01	-294.00	1036.00	2345	20240215	-43.80	1209	20240805	9.02	1500	-12.13	20250110	1284	2.65	20250217	2300	-42.70	20240226	1209	9.02	20240805	0.53	N	389030	500	166 억	196840	N	N	N	N
34	20250224	161255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1339	-1	5	-0.07	115817206	86982	134.91	1340	1354	1324	1742	938	1340	1331.51	0.62	-8618	1356	1347	1336	1327	1316	1342	1322	167	402	500	930	1	1	33351845	447	-4.55	1.29	12	0.26	-294.00	1036.00	2345	20240215	-42.90	1209	20240805	10.75	1500	-10.73	20250110	1284	4.28	20250217	2300	-41.78	20240226	1209	10.75	20240805	0.53	N	389030	500	166 억	205458	N	N	N	N
35	20250224	151256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1340	0	3	0.00	113602914	85328	132.35	1340	1354	1324	1742	938	1340	1331.37	0.62	-8491	1356	1347	1336	1327	1316	1342	1322	167	402	500	930	1	1	33351845	447	-4.56	1.29	12	0.26	-294.00	1036.00	2345	20240215	-42.86	1209	20240805	10.84	1500	-10.67	20250110	1284	4.36	20250217	2300	-41.74	20240226	1209	10.84	20240805	0.53	N	389030	500	166 억	205458	N	N	N	N
36	20250224	141253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1342	2	2	0.15	112182537	84263	130.70	1340	1354	1324	1742	938	1340	1331.34	0.62	-8432	1356	1347	1336	1327	1316	1342	1322	167	402	500	930	1	1	33351845	448	-4.56	1.30	12	0.25	-294.00	1036.00	2345	20240215	-42.77	1209	20240805	11.00	1500	-10.53	20250110	1284	4.52	20250217	2300	-41.65	20240226	1209	11.00	20240805	0.53	N	389030	500	166 억	205458	N	N	N	N
37	20250224	131255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1335	-5	5	-0.37	105619707	79341	123.06	1340	1354	1324	1742	938	1340	1331.21	0.62	-10771	1356	1347	1336	1327	1316	1342	1322	167	402	500	930	1	1	33351845	445	-4.54	1.29	12	0.24	-294.00	1036.00	2345	20240215	-43.07	1209	20240805	10.42	1500	-11.00	20250110	1284	3.97	20250217	2300	-41.96	20240226	1209	10.42	20240805	0.53	N	389030	500	166 억	205458	N	N	N	N
38	20250224	121252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1329	-11	5	-0.82	102071849	76675	118.93	1340	1354	1324	1742	938	1340	1331.23	0.62	-10783	1356	1347	1336	1327	1316	1342	1322	167	402	500	930	1	1	33351845	443	-4.52	1.28	12	0.23	-294.00	1036.00	2345	20240215	-43.33	1209	20240805	9.93	1500	-11.40	20250110	1284	3.50	20250217	2300	-42.22	20240226	1209	9.93	20240805	0.53	N	389030	500	166 억	205458	N	N	N	N
39	20250224	111250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1325	-15	5	-1.12	26177817	19654	30.48	1340	1354	1324	1742	938	1340	1331.93	0.62	-7900	1356	1347	1336	1327	1316	1342	1322	167	402	500	930	1	1	33351845	442	-4.51	1.28	12	0.06	-294.00	1036.00	2345	20240215	-43.50	1209	20240805	9.59	1500	-11.67	20250110	1284	3.19	20250217	2300	-42.39	20240226	1209	9.59	20240805	0.53	N	389030	500	166 억	205458	N	N	N	N
40	20250224	101249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1336	-4	5	-0.30	13106068	9789	15.18	1340	1354	1326	1742	938	1340	1338.86	0.62	-7198	1356	1347	1336	1327	1316	1342	1322	167	402	500	930	1	1	33351845	446	-4.54	1.29	12	0.03	-294.00	1036.00	2345	20240215	-43.03	1209	20240805	10.50	1500	-10.93	20250110	1284	4.05	20250217	2300	-41.91	20240226	1209	10.50	20240805	0.53	N	389030	500	166 억	205458	N	N	N	N
41	20250224	091257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1339	-1	5	-0.07	4641413	3454	5.36	1340	1354	1339	1742	938	1340	1343.78	0.62	-2826	1356	1347	1336	1327	1316	1342	1322	167	402	500	930	1	1	33351845	447	-4.55	1.29	12	0.01	-294.00	1036.00	2345	20240215	-42.90	1209	20240805	10.75	1500	-10.73	20250110	1284	4.28	20250217	2300	-41.78	20240226	1209	10.75	20240805	0.53	N	389030	500	166 억	205458	N	N	N	N
42	20250221	161245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1340	7	2	0.53	85898444	64472	121.69	1345	1345	1325	1732	934	1333	1332.33	0.61	2436	1351	1341	1329	1319	1307	1344	1322	167	399	500	930	1	1	33351845	447	-4.56	1.29	12	0.19	-294.00	1036.00	2345	20240215	-42.86	1209	20240805	10.84	1500	-10.67	20250110	1284	4.36	20250217	2325	-42.37	20240223	1209	10.84	20240805	0.51	N	389030	500	166 억	203022	N	N	N	N
43	20250221	151249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1331	-2	5	-0.15	83700287	62826	118.58	1345	1345	1325	1732	934	1333	1332.26	0.61	2690	1351	1341	1329	1319	1307	1344	1322	167	399	500	930	1	1	33351845	444	-4.53	1.28	12	0.19	-294.00	1036.00	2345	20240215	-43.24	1209	20240805	10.09	1500	-11.27	20250110	1284	3.66	20250217	2325	-42.75	20240223	1209	10.09	20240805	0.51	N	389030	500	166 억	203022	N	N	N	N
44	20250221	141250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1325	-8	5	-0.60	72724459	54555	102.97	1345	1345	1325	1732	934	1333	1333.05	0.61	2654	1351	1341	1329	1319	1307	1344	1322	167	399	500	930	1	1	33351845	442	-4.51	1.28	12	0.16	-294.00	1036.00	2345	20240215	-43.50	1209	20240805	9.59	1500	-11.67	20250110	1284	3.19	20250217	2325	-43.01	20240223	1209	9.59	20240805	0.51	N	389030	500	166 억	203022	N	N	N	N
45	20250221	131250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1329	-4	5	-0.30	66168714	49621	93.66	1345	1345	1325	1732	934	1333	1333.48	0.61	4071	1351	1341	1329	1319	1307	1344	1322	167	399	500	930	1	1	33351845	443	-4.52	1.28	12	0.15	-294.00	1036.00	2345	20240215	-43.33	1209	20240805	9.93	1500	-11.40	20250110	1284	3.50	20250217	2325	-42.84	20240223	1209	9.93	20240805	0.51	N	389030	500	166 억	203022	N	N	N	N
46	20250221	121250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1342	9	2	0.68	45447098	34038	64.25	1345	1345	1326	1732	934	1333	1335.19	0.61	3068	1351	1341	1329	1319	1307	1344	1322	167	399	500	930	1	1	33351845	448	-4.56	1.30	12	0.10	-294.00	1036.00	2345	20240215	-42.77	1209	20240805	11.00	1500	-10.53	20250110	1284	4.52	20250217	2325	-42.28	20240223	1209	11.00	20240805	0.51	N	389030	500	166 억	203022	N	N	N	N
47	20250221	111245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1344	11	2	0.83	29524077	22104	41.72	1345	1345	1326	1732	934	1333	1335.69	0.61	-528	1351	1341	1329	1319	1307	1344	1322	167	399	500	930	1	1	33351845	448	-4.57	1.30	12	0.07	-294.00	1036.00	2345	20240215	-42.69	1209	20240805	11.17	1500	-10.40	20250110	1284	4.67	20250217	2325	-42.19	20240223	1209	11.17	20240805	0.51	N	389030	500	166 억	203022	N	N	N	N
48	20250221	101249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1336	3	2	0.23	12876114	9660	18.23	1345	1345	1326	1732	934	1333	1332.93	0.61	-1098	1351	1341	1329	1319	1307	1344	1322	167	399	500	930	1	1	33351845	446	-4.54	1.29	12	0.03	-294.00	1036.00	2345	20240215	-43.03	1209	20240805	10.50	1500	-10.93	20250110	1284	4.05	20250217	2325	-42.54	20240223	1209	10.50	20240805	0.51	N	389030	500	166 억	203022	N	N	N	N
49	20250221	091251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1341	8	2	0.60	3949422	2958	5.58	1345	1345	1333	1732	934	1333	1335.17	0.61	-660	1351	1341	1329	1319	1307	1344	1322	167	399	500	930	1	1	33351845	447	-4.56	1.29	12	0.01	-294.00	1036.00	2345	20240215	-42.81	1209	20240805	10.92	1500	-10.60	20250110	1284	4.44	20250217	2325	-42.32	20240223	1209	10.92	20240805	0.51	N	389030	500	166 억	203022	N	N	N	N
50	20250220	161238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1333	0	3	0.00	70282840	52968	31.22	1333	1339	1317	1732	934	1333	1326.89	0.63	-6790	1371	1352	1336	1317	1301	1344	1309	167	399	500	930	1	1	33351845	445	-4.53	1.29	12	0.16	-294.00	1036.00	2345	20240215	-43.16	1209	20240805	10.26	1500	-11.13	20250110	1284	3.82	20250217	2330	-42.79	20240220	1209	10.26	20240805	0.51	N	389030	500	166 억	209729	N	N	N	N
51	20250220	151245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1328	-5	5	-0.38	67812075	51113	30.12	1333	1339	1317	1732	934	1333	1326.71	0.63	-6789	1371	1352	1336	1317	1301	1344	1309	167	399	500	930	1	1	33351845	443	-4.52	1.28	12	0.15	-294.00	1036.00	2345	20240215	-43.37	1209	20240805	9.84	1500	-11.47	20250110	1284	3.43	20250217	2330	-43.00	20240220	1209	9.84	20240805	0.51	N	389030	500	166 억	209729	N	N	N	N
52	20250220	141244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1333	0	3	0.00	58118439	43797	25.81	1333	1339	1317	1732	934	1333	1327.00	0.63	-6972	1371	1352	1336	1317	1301	1344	1309	167	399	500	930	1	1	33351845	445	-4.53	1.29	12	0.13	-294.00	1036.00	2345	20240215	-43.16	1209	20240805	10.26	1500	-11.13	20250110	1284	3.82	20250217	2330	-42.79	20240220	1209	10.26	20240805	0.51	N	389030	500	166 억	209729	N	N	N	N
53	20250220	131241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1327	-6	5	-0.45	57314065	43192	25.46	1333	1339	1317	1732	934	1333	1326.96	0.63	-6982	1371	1352	1336	1317	1301	1344	1309	167	399	500	930	1	1	33351845	443	-4.51	1.28	12	0.13	-294.00	1036.00	2345	20240215	-43.41	1209	20240805	9.76	1500	-11.53	20250110	1284	3.35	20250217	2330	-43.05	20240220	1209	9.76	20240805	0.51	N	389030	500	166 억	209729	N	N	N	N
54	20250220	121242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1335	2	2	0.15	55827391	42072	24.80	1333	1339	1317	1732	934	1333	1326.95	0.63	-7050	1371	1352	1336	1317	1301	1344	1309	167	399	500	930	1	1	33351845	445	-4.54	1.29	12	0.13	-294.00	1036.00	2345	20240215	-43.07	1209	20240805	10.42	1500	-11.00	20250110	1284	3.97	20250217	2330	-42.70	20240220	1209	10.42	20240805	0.51	N	389030	500	166 억	209729	N	N	N	N
55	20250220	111242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1333	0	3	0.00	41608763	31400	18.51	1333	1339	1317	1732	934	1333	1325.12	0.63	-7744	1371	1352	1336	1317	1301	1344	1309	167	399	500	930	1	1	33351845	445	-4.53	1.29	12	0.09	-294.00	1036.00	2345	20240215	-43.16	1209	20240805	10.26	1500	-11.13	20250110	1284	3.82	20250217	2330	-42.79	20240220	1209	10.26	20240805	0.51	N	389030	500	166 억	209729	N	N	N	N
56	20250220	101243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1317	-16	5	-1.20	21723100	16403	9.67	1333	1339	1317	1732	934	1333	1324.34	0.63	-5982	1371	1352	1336	1317	1301	1344	1309	167	399	500	930	1	1	33351845	439	-4.48	1.27	12	0.05	-294.00	1036.00	2345	20240215	-43.84	1209	20240805	8.93	1500	-12.20	20250110	1284	2.57	20250217	2330	-43.48	20240220	1209	8.93	20240805	0.51	N	389030	500	166 억	209729	N	N	N	N
57	20250220	091246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1338	5	2	0.38	846965	635	0.37	1333	1339	1332	1732	934	1333	1333.80	0.63	-535	1371	1352	1336	1317	1301	1344	1309	167	399	500	930	1	1	33351845	446	-4.55	1.29	12	0.00	-294.00	1036.00	2345	20240215	-42.94	1209	20240805	10.67	1500	-10.80	20250110	1284	4.21	20250217	2330	-42.58	20240220	1209	10.67	20240805	0.51	N	389030	500	166 억	209729	N	N	N	N
58	20250219	161237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1333	-17	5	-1.26	226032233	169615	59.45	1345	1355	1320	1755	945	1350	1332.62	0.61	5842	1397	1373	1336	1312	1275	1385	1324	167	405	500	940	1	1	33351845	445	-4.53	1.29	12	0.51	-294.00	1036.00	2345	20240215	-43.16	1209	20240805	10.26	1500	-11.13	20250110	1284	3.82	20250217	2330	-42.79	20240220	1209	10.26	20240805	0.51	N	389030	500	166 억	203887	N	N	N	N
59	20250219	151240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1337	-13	5	-0.96	217401928	163127	57.18	1345	1355	1320	1755	945	1350	1332.72	0.61	5624	1397	1373	1336	1312	1275	1385	1324	167	405	500	940	1	1	33351845	446	-4.55	1.29	12	0.49	-294.00	1036.00	2345	20240215	-42.99	1209	20240805	10.59	1500	-10.87	20250110	1284	4.13	20250217	2330	-42.62	20240220	1209	10.59	20240805	0.51	N	389030	500	166 억	203887	N	N	N	N
60	20250219	141236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1335	-15	5	-1.11	196154241	147187	51.59	1345	1355	1320	1755	945	1350	1332.69	0.61	5124	1397	1373	1336	1312	1275	1385	1324	167	405	500	940	1	1	33351845	445	-4.54	1.29	12	0.44	-294.00	1036.00	2345	20240215	-43.07	1209	20240805	10.42	1500	-11.00	20250110	1284	3.97	20250217	2330	-42.70	20240220	1209	10.42	20240805	0.51	N	389030	500	166 억	203887	N	N	N	N
61	20250219	131237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1344	-6	5	-0.44	178172360	133689	46.86	1345	1355	1320	1755	945	1350	1332.74	0.61	4405	1397	1373	1336	1312	1275	1385	1324	167	405	500	940	1	1	33351845	448	-4.57	1.30	12	0.40	-294.00	1036.00	2345	20240215	-42.69	1209	20240805	11.17	1500	-10.40	20250110	1284	4.67	20250217	2330	-42.32	20240220	1209	11.17	20240805	0.51	N	389030	500	166 억	203887	N	N	N	N
62	20250219	121237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1330	-20	5	-1.48	172555580	129505	45.39	1345	1355	1320	1755	945	1350	1332.42	0.61	4506	1397	1373	1336	1312	1275	1385	1324	167	405	500	940	1	1	33351845	444	-4.52	1.28	12	0.39	-294.00	1036.00	2345	20240215	-43.28	1209	20240805	10.01	1500	-11.33	20250110	1284	3.58	20250217	2330	-42.92	20240220	1209	10.01	20240805	0.51	N	389030	500	166 억	203887	N	N	N	N
63	20250219	111238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1335	-15	5	-1.11	130337098	97963	34.34	1345	1355	1320	1755	945	1350	1330.47	0.61	2012	1397	1373	1336	1312	1275	1385	1324	167	405	500	940	1	1	33351845	445	-4.54	1.29	12	0.29	-294.00	1036.00	2345	20240215	-43.07	1209	20240805	10.42	1500	-11.00	20250110	1284	3.97	20250217	2330	-42.70	20240220	1209	10.42	20240805	0.51	N	389030	500	166 억	203887	N	N	N	N
64	20250219	101238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1335	-15	5	-1.11	93619333	70448	24.69	1345	1355	1320	1755	945	1350	1328.91	0.61	1983	1397	1373	1336	1312	1275	1385	1324	167	405	500	940	1	1	33351845	445	-4.54	1.29	12	0.21	-294.00	1036.00	2345	20240215	-43.07	1209	20240805	10.42	1500	-11.00	20250110	1284	3.97	20250217	2330	-42.70	20240220	1209	10.42	20240805	0.51	N	389030	500	166 억	203887	N	N	N	N
65	20250219	091240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1340	-10	5	-0.74	9336156	6953	2.44	1345	1355	1334	1755	945	1350	1342.75	0.61	-55	1397	1373	1336	1312	1275	1385	1324	167	405	500	940	1	1	33351845	447	-4.56	1.29	12	0.02	-294.00	1036.00	2345	20240215	-42.86	1209	20240805	10.84	1500	-10.67	20250110	1284	4.36	20250217	2330	-42.49	20240220	1209	10.84	20240805	0.51	N	389030	500	166 억	203887	N	N	N	N
66	20250218	161232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1350	35	2	2.66	377483026	285274	682.80	1315	1360	1299	1709	921	1315	1323.22	0.53	4098	1358	1336	1310	1288	1262	1347	1299	167	394	500	920	1	1	33351845	450	-4.59	1.30	12	0.86	-294.00	1036.00	2345	20240215	-42.43	1209	20240805	11.66	1500	-10.00	20250110	1284	5.14	20250217	2330	-42.06	20240220	1209	11.66	20240805	0.51	N	389030	500	166 억	177759	N	N	N	N
67	20250218	151234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1356	41	2	3.12	355006213	268676	643.07	1315	1358	1299	1709	921	1315	1321.32	0.53	7548	1358	1336	1310	1288	1262	1347	1299	167	394	500	920	1	1	33351845	452	-4.61	1.31	12	0.81	-294.00	1036.00	2345	20240215	-42.17	1209	20240805	12.16	1500	-9.60	20250110	1284	5.61	20250217	2330	-41.80	20240220	1209	12.16	20240805	0.51	N	389030	500	166 억	177759	N	N	N	N
68	20250218	141236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1325	10	2	0.76	259692050	197243	472.10	1315	1338	1299	1709	921	1315	1316.61	0.53	6902	1358	1336	1310	1288	1262	1347	1299	167	394	500	920	1	1	33351845	442	-4.51	1.28	12	0.59	-294.00	1036.00	2345	20240215	-43.50	1209	20240805	9.59	1500	-11.67	20250110	1284	3.19	20250217	2330	-43.13	20240220	1209	9.59	20240805	0.51	N	389030	500	166 억	177759	N	N	N	N
69	20250218	131232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1315	0	3	0.00	178510434	136097	325.75	1315	1328	1299	1709	921	1315	1311.64	0.53	1586	1358	1336	1310	1288	1262	1347	1299	167	394	500	920	1	1	33351845	439	-4.47	1.27	12	0.41	-294.00	1036.00	2345	20240215	-43.92	1209	20240805	8.77	1500	-12.33	20250110	1284	2.41	20250217	2330	-43.56	20240220	1209	8.77	20240805	0.51	N	389030	500	166 억	177759	N	N	N	N
70	20250218	121235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1323	8	2	0.61	154356044	117730	281.79	1315	1327	1299	1709	921	1315	1311.10	0.53	990	1358	1336	1310	1288	1262	1347	1299	167	394	500	920	1	1	33351845	441	-4.50	1.28	12	0.35	-294.00	1036.00	2345	20240215	-43.58	1209	20240805	9.43	1500	-11.80	20250110	1284	3.04	20250217	2330	-43.22	20240220	1209	9.43	20240805	0.51	N	389030	500	166 억	177759	N	N	N	N
71	20250218	111232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1308	-7	5	-0.53	99307338	75981	181.86	1315	1325	1299	1709	921	1315	1307.00	0.53	802	1358	1336	1310	1288	1262	1347	1299	167	394	500	920	1	1	33351845	436	-4.45	1.26	12	0.23	-294.00	1036.00	2345	20240215	-44.22	1209	20240805	8.19	1500	-12.80	20250110	1284	1.87	20250217	2330	-43.86	20240220	1209	8.19	20240805	0.51	N	389030	500	166 억	177759	N	N	N	N
72	20250218	101232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1300	-15	5	-1.14	63293146	48296	115.60	1315	1325	1299	1709	921	1315	1310.53	0.53	683	1358	1336	1310	1288	1262	1347	1299	167	394	500	920	1	1	33351845	434	-4.42	1.25	12	0.14	-294.00	1036.00	2345	20240215	-44.56	1209	20240805	7.53	1500	-13.33	20250110	1284	1.25	20250217	2330	-44.21	20240220	1209	7.53	20240805	0.51	N	389030	500	166 억	177759	N	N	N	N
73	20250218	091237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1325	10	2	0.76	3696117	2809	6.72	1315	1325	1314	1709	921	1315	1315.81	0.53	-1307	1358	1336	1310	1288	1262	1347	1299	167	394	500	920	1	1	33351845	442	-4.51	1.28	12	0.01	-294.00	1036.00	2345	20240215	-43.50	1209	20240805	9.59	1500	-11.67	20250110	1284	3.19	20250217	2330	-43.13	20240220	1209	9.59	20240805	0.51	N	389030	500	166 억	177759	N	N	N	N
74	20250217	161232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1315	3	2	0.23	54297447	41780	91.36	1301	1332	1284	1705	919	1312	1299.60	0.55	-4617	1327	1319	1308	1300	1289	1323	1304	167	393	500	910	1	1	33351845	439	-4.47	1.27	12	0.13	-294.00	1036.00	2345	20240215	-43.92	1209	20240805	8.77	1500	-12.33	20250110	1284	2.41	20250217	2330	-43.56	20240220	1209	8.77	20240805	0.51	N	389030	500	166 억	182376	N	N	N	N
75	20250217	151230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1308	-4	5	-0.30	46937136	36174	79.10	1301	1332	1284	1705	919	1312	1297.54	0.55	-3704	1327	1319	1308	1300	1289	1323	1304	167	393	500	910	1	1	33351845	436	-4.45	1.26	12	0.11	-294.00	1036.00	2345	20240215	-44.22	1209	20240805	8.19	1500	-12.80	20250110	1284	1.87	20250217	2330	-43.86	20240220	1209	8.19	20240805	0.51	N	389030	500	166 억	182376	N	N	N	N
76	20250217	141229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1309	-3	5	-0.23	39534336	30464	66.61	1301	1332	1284	1705	919	1312	1297.74	0.55	-3780	1327	1319	1308	1300	1289	1323	1304	167	393	500	910	1	1	33351845	437	-4.45	1.26	12	0.09	-294.00	1036.00	2345	20240215	-44.18	1209	20240805	8.27	1500	-12.73	20250110	1284	1.95	20250217	2330	-43.82	20240220	1209	8.27	20240805	0.51	N	389030	500	166 억	182376	N	N	N	N
77	20250217	131234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1305	-7	5	-0.53	34906663	26917	58.86	1301	1332	1284	1705	919	1312	1296.83	0.55	-3780	1327	1319	1308	1300	1289	1323	1304	167	393	500	910	1	1	33351845	435	-4.44	1.26	12	0.08	-294.00	1036.00	2345	20240215	-44.35	1209	20240805	7.94	1500	-13.00	20250110	1284	1.64	20250217	2330	-43.99	20240220	1209	7.94	20240805	0.51	N	389030	500	166 억	182376	N	N	N	N
78	20250217	121233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1310	-2	5	-0.15	34286559	26442	57.82	1301	1332	1284	1705	919	1312	1296.67	0.55	-3780	1327	1319	1308	1300	1289	1323	1304	167	393	500	910	1	1	33351845	437	-4.46	1.26	12	0.08	-294.00	1036.00	2345	20240215	-44.14	1209	20240805	8.35	1500	-12.67	20250110	1284	2.02	20250217	2330	-43.78	20240220	1209	8.35	20240805	0.51	N	389030	500	166 억	182376	N	N	N	N
79	20250217	111232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1307	-5	5	-0.38	32538818	25105	54.90	1301	1332	1284	1705	919	1312	1296.11	0.55	-3254	1327	1319	1308	1300	1289	1323	1304	167	393	500	910	1	1	33351845	436	-4.45	1.26	12	0.08	-294.00	1036.00	2345	20240215	-44.26	1209	20240805	8.11	1500	-12.87	20250110	1284	1.79	20250217	2330	-43.91	20240220	1209	8.11	20240805	0.51	N	389030	500	166 억	182376	N	N	N	N
80	20250217	101228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1301	-11	5	-0.84	27075179	20883	45.66	1301	1332	1284	1705	919	1312	1296.52	0.55	-3071	1327	1319	1308	1300	1289	1323	1304	167	393	500	910	1	1	33351845	434	-4.43	1.26	12	0.06	-294.00	1036.00	2345	20240215	-44.52	1209	20240805	7.61	1500	-13.27	20250110	1284	1.32	20250217	2330	-44.16	20240220	1209	7.61	20240805	0.51	N	389030	500	166 억	182376	N	N	N	N
81	20250217	091231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1307	-5	5	-0.38	3058046	2328	5.09	1301	1332	1300	1705	919	1312	1313.59	0.55	-96	1327	1319	1308	1300	1289	1323	1304	167	393	500	910	1	1	33351845	436	-4.45	1.26	12	0.01	-294.00	1036.00	2345	20240215	-44.26	1209	20240805	8.11	1500	-12.87	20250110	1297	0.77	20250213	2330	-43.91	20240220	1209	8.11	20240805	0.51	N	389030	500	166 억	182376	N	N	N	N
82	20250214	161223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1312	15	2	1.16	59575824	45732	77.51	1297	1316	1297	1686	908	1297	1302.72	0.55	499	1321	1309	1303	1291	1285	1306	1288	167	389	500	900	1	1	33351845	438	-4.46	1.27	12	0.14	-294.00	1036.00	2345	20240215	-44.05	1209	20240805	8.52	1500	-12.53	20250110	1297	1.16	20250214	2345	-44.05	20240215	1209	8.52	20240805	0.51	N	389030	500	166 억	181877	N	N	N	N
83	20250214	151223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1308	11	2	0.85	56349193	43271	73.33	1297	1316	1297	1686	908	1297	1302.24	0.55	1011	1321	1309	1303	1291	1285	1306	1288	167	389	500	900	1	1	33351845	436	-4.45	1.26	12	0.13	-294.00	1036.00	2345	20240215	-44.22	1209	20240805	8.19	1500	-12.80	20250110	1297	0.85	20250214	2345	-44.22	20240215	1209	8.19	20240805	0.51	N	389030	500	166 억	181877	N	N	N	N
84	20250214	141223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1311	14	2	1.08	52938127	40651	68.89	1297	1316	1297	1686	908	1297	1302.26	0.55	-47	1321	1309	1303	1291	1285	1306	1288	167	389	500	900	1	1	33351845	437	-4.46	1.27	12	0.12	-294.00	1036.00	2345	20240215	-44.09	1209	20240805	8.44	1500	-12.60	20250110	1297	1.08	20250214	2345	-44.09	20240215	1209	8.44	20240805	0.51	N	389030	500	166 억	181877	N	N	N	N
85	20250214	131226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1300	3	2	0.23	42742997	32810	55.61	1297	1316	1297	1686	908	1297	1302.74	0.55	136	1321	1309	1303	1291	1285	1306	1288	167	389	500	900	1	1	33351845	434	-4.42	1.25	12	0.10	-294.00	1036.00	2345	20240215	-44.56	1209	20240805	7.53	1500	-13.33	20250110	1297	0.23	20250214	2345	-44.56	20240215	1209	7.53	20240805	0.51	N	389030	500	166 억	181877	N	N	N	N
86	20250214	121222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1306	9	2	0.69	38439712	29506	50.01	1297	1316	1297	1686	908	1297	1302.78	0.55	117	1321	1309	1303	1291	1285	1306	1288	167	389	500	900	1	1	33351845	436	-4.44	1.26	12	0.09	-294.00	1036.00	2345	20240215	-44.31	1209	20240805	8.02	1500	-12.93	20250110	1297	0.69	20250214	2345	-44.31	20240215	1209	8.02	20240805	0.51	N	389030	500	166 억	181877	N	N	N	N
87	20250214	111218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1313	16	2	1.23	30980149	23780	40.30	1297	1316	1297	1686	908	1297	1302.78	0.55	-82	1321	1309	1303	1291	1285	1306	1288	167	389	500	900	1	1	33351845	438	-4.47	1.27	12	0.07	-294.00	1036.00	2345	20240215	-44.01	1209	20240805	8.60	1500	-12.47	20250110	1297	1.23	20250214	2345	-44.01	20240215	1209	8.60	20240805	0.51	N	389030	500	166 억	181877	N	N	N	N
88	20250214	101219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1313	16	2	1.23	16673927	12800	21.69	1297	1316	1297	1686	908	1297	1302.65	0.55	-579	1321	1309	1303	1291	1285	1306	1288	167	389	500	900	1	1	33351845	438	-4.47	1.27	12	0.04	-294.00	1036.00	2345	20240215	-44.01	1209	20240805	8.60	1500	-12.47	20250110	1297	1.23	20250214	2345	-44.01	20240215	1209	8.60	20240805	0.51	N	389030	500	166 억	181877	N	N	N	N
89	20250214	091224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1301	4	2	0.31	1263872	968	1.64	1297	1316	1297	1686	908	1297	1305.65	0.55	-492	1321	1309	1303	1291	1285	1306	1288	167	389	500	900	1	1	33351845	434	-4.43	1.26	12	0.00	-294.00	1036.00	2345	20240215	-44.52	1209	20240805	7.61	1500	-13.27	20250110	1297	0.31	20250214	2345	-44.52	20240215	1209	7.61	20240805	0.51	N	389030	500	166 억	181877	N	N	N	N
90	20250213	161213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1297	-15	5	-1.14	76875919	59000	97.44	1315	1315	1297	1705	919	1312	1302.98	0.54	1165	1366	1338	1319	1291	1272	1329	1282	167	393	500	910	1	1	33351845	433	-4.41	1.25	12	0.18	-294.00	1036.00	2345	20240215	-44.69	1209	20240805	7.28	1500	-13.53	20250110	1297	0.00	20250213	2345	-44.69	20240215	1209	7.28	20240805	0.51	N	389030	500	166 억	180712	N	N	N	N
91	20250213	151214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1307	-5	5	-0.38	70933249	54424	89.88	1315	1315	1297	1705	919	1312	1303.35	0.54	2491	1366	1338	1319	1291	1272	1329	1282	167	393	500	910	1	1	33351845	436	-4.45	1.26	12	0.16	-294.00	1036.00	2345	20240215	-44.26	1209	20240805	8.11	1500	-12.87	20250110	1297	0.77	20250213	2345	-44.26	20240215	1209	8.11	20240805	0.51	N	389030	500	166 억	180712	N	N	N	N
92	20250213	141210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1307	-5	5	-0.38	62480435	47929	79.15	1315	1315	1297	1705	919	1312	1303.60	0.54	2063	1366	1338	1319	1291	1272	1329	1282	167	393	500	910	1	1	33351845	436	-4.45	1.26	12	0.14	-294.00	1036.00	2345	20240215	-44.26	1209	20240805	8.11	1500	-12.87	20250110	1297	0.77	20250213	2345	-44.26	20240215	1209	8.11	20240805	0.51	N	389030	500	166 억	180712	N	N	N	N
93	20250213	131211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1311	-1	5	-0.08	42988396	32957	54.43	1315	1315	1300	1705	919	1312	1304.38	0.54	-109	1366	1338	1319	1291	1272	1329	1282	167	393	500	910	1	1	33351845	437	-4.46	1.27	12	0.10	-294.00	1036.00	2345	20240215	-44.09	1209	20240805	8.44	1500	-12.60	20250110	1299	0.92	20250211	2345	-44.09	20240215	1209	8.44	20240805	0.51	N	389030	500	166 억	180712	N	N	N	N
94	20250213	121210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1310	-2	5	-0.15	40313808	30916	51.06	1315	1315	1300	1705	919	1312	1303.98	0.54	-476	1366	1338	1319	1291	1272	1329	1282	167	393	500	910	1	1	33351845	437	-4.46	1.26	12	0.09	-294.00	1036.00	2345	20240215	-44.14	1209	20240805	8.35	1500	-12.67	20250110	1299	0.85	20250211	2345	-44.14	20240215	1209	8.35	20240805	0.51	N	389030	500	166 억	180712	N	N	N	N
95	20250213	111209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1311	-1	5	-0.08	36394648	27911	46.09	1315	1315	1300	1705	919	1312	1303.95	0.54	-477	1366	1338	1319	1291	1272	1329	1282	167	393	500	910	1	1	33351845	437	-4.46	1.27	12	0.08	-294.00	1036.00	2345	20240215	-44.09	1209	20240805	8.44	1500	-12.60	20250110	1299	0.92	20250211	2345	-44.09	20240215	1209	8.44	20240805	0.51	N	389030	500	166 억	180712	N	N	N	N
96	20250213	101211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1309	-3	5	-0.23	19677467	15090	24.92	1315	1315	1300	1705	919	1312	1304.01	0.54	498	1366	1338	1319	1291	1272	1329	1282	167	393	500	910	1	1	33351845	437	-4.45	1.26	12	0.05	-294.00	1036.00	2345	20240215	-44.18	1209	20240805	8.27	1500	-12.73	20250110	1299	0.77	20250211	2345	-44.18	20240215	1209	8.27	20240805	0.51	N	389030	500	166 억	180712	N	N	N	N
97	20250213	091204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1303	-9	5	-0.69	224630	171	0.28	1315	1315	1303	1705	919	1312	1313.63	0.54	-58	1366	1338	1319	1291	1272	1329	1282	167	393	500	910	1	1	33351845	435	-4.43	1.26	12	0.00	-294.00	1036.00	2345	20240215	-44.43	1209	20240805	7.78	1500	-13.13	20250110	1299	0.31	20250211	2345	-44.43	20240215	1209	7.78	20240805	0.51	N	389030	500	166 억	180712	N	N	N	N
98	20250212	161201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1312	-17	5	-1.28	79358663	60552	95.89	1329	1347	1300	1727	931	1329	1310.59	0.56	-4451	1369	1349	1324	1304	1279	1336	1291	167	398	500	930	1	1	33351845	438	-4.46	1.27	12	0.18	-294.00	1036.00	2345	20240215	-44.05	1209	20240805	8.52	1500	-12.53	20250110	1299	1.00	20250211	2345	-44.05	20240215	1209	8.52	20240805	0.52	N	389030	500	166 억	185163	N	N	N	N
99	20250212	151200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1308	-21	5	-1.58	74851029	57112	90.44	1329	1347	1300	1727	931	1329	1310.60	0.56	-3534	1369	1349	1324	1304	1279	1336	1291	167	398	500	930	1	1	33351845	436	-4.45	1.26	12	0.17	-294.00	1036.00	2345	20240215	-44.22	1209	20240805	8.19	1500	-12.80	20250110	1299	0.69	20250211	2345	-44.22	20240215	1209	8.19	20240805	0.52	N	389030	500	166 억	185163	N	N	N	N
100	20250212	141202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1312	-17	5	-1.28	42313610	32121	50.86	1329	1347	1309	1727	931	1329	1317.32	0.56	-3402	1369	1349	1324	1304	1279	1336	1291	167	398	500	930	1	1	33351845	438	-4.46	1.27	12	0.10	-294.00	1036.00	2345	20240215	-44.05	1209	20240805	8.52	1500	-12.53	20250110	1299	1.00	20250211	2345	-44.05	20240215	1209	8.52	20240805	0.52	N	389030	500	166 억	185163	N	N	N	N
101	20250212	131205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1316	-13	5	-0.98	35088149	26605	42.13	1329	1347	1310	1727	931	1329	1318.86	0.56	-2773	1369	1349	1324	1304	1279	1336	1291	167	398	500	930	1	1	33351845	439	-4.48	1.27	12	0.08	-294.00	1036.00	2345	20240215	-43.88	1209	20240805	8.85	1500	-12.27	20250110	1299	1.31	20250211	2345	-43.88	20240215	1209	8.85	20240805	0.52	N	389030	500	166 억	185163	N	N	N	N
102	20250212	121200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1319	-10	5	-0.75	15581180	11763	18.63	1329	1347	1313	1727	931	1329	1324.59	0.56	-7	1369	1349	1324	1304	1279	1336	1291	167	398	500	930	1	1	33351845	440	-4.49	1.27	12	0.04	-294.00	1036.00	2345	20240215	-43.75	1209	20240805	9.10	1500	-12.07	20250110	1299	1.54	20250211	2345	-43.75	20240215	1209	9.10	20240805	0.52	N	389030	500	166 억	185163	N	N	N	N
103	20250212	111159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1323	-6	5	-0.45	14742338	11127	17.62	1329	1347	1313	1727	931	1329	1324.92	0.56	-87	1369	1349	1324	1304	1279	1336	1291	167	398	500	930	1	1	33351845	441	-4.50	1.28	12	0.03	-294.00	1036.00	2345	20240215	-43.58	1209	20240805	9.43	1500	-11.80	20250110	1299	1.85	20250211	2345	-43.58	20240215	1209	9.43	20240805	0.52	N	389030	500	166 억	185163	N	N	N	N
104	20250212	101153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1335	6	2	0.45	5278978	3951	6.26	1329	1347	1313	1727	931	1329	1336.11	0.56	-283	1369	1349	1324	1304	1279	1336	1291	167	398	500	930	1	1	33351845	445	-4.54	1.29	12	0.01	-294.00	1036.00	2345	20240215	-43.07	1209	20240805	10.42	1500	-11.00	20250110	1299	2.77	20250211	2345	-43.07	20240215	1209	10.42	20240805	0.52	N	389030	500	166 억	185163	N	N	N	N
105	20250212	091116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1347	18	2	1.35	2016002	1514	2.40	1329	1347	1328	1727	931	1329	1331.57	0.56	-2	1369	1349	1324	1304	1279	1336	1291	167	398	500	930	1	1	33351845	449	-4.58	1.30	12	0.00	-294.00	1036.00	2345	20240215	-42.56	1209	20240805	11.41	1500	-10.20	20250110	1299	3.70	20250211	2345	-42.56	20240215	1209	11.41	20240805	0.52	N	389030	500	166 억	185163	N	N	N	N
106	20250211	161204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1329	-16	5	-1.19	83313238	63150	60.11	1333	1344	1299	1748	942	1345	1319.29	0.57	-5744	1421	1383	1345	1307	1269	1364	1288	167	403	500	940	1	1	33351845	443	-4.52	1.28	12	0.19	-294.00	1036.00	2345	20240215	-43.33	1209	20240805	9.93	1500	-11.40	20250110	1299	2.31	20250211	2345	-43.33	20240215	1209	9.93	20240805	0.52	N	389030	500	166 억	190849	N	N	N	N
107	20250211	151205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1328	-17	5	-1.26	79874861	60556	57.64	1333	1344	1299	1748	942	1345	1319.02	0.57	-5587	1421	1383	1345	1307	1269	1364	1288	167	403	500	940	1	1	33351845	443	-4.52	1.28	12	0.18	-294.00	1036.00	2345	20240215	-43.37	1209	20240805	9.84	1500	-11.47	20250110	1299	2.23	20250211	2345	-43.37	20240215	1209	9.84	20240805	0.52	N	389030	500	166 억	190849	N	N	N	N
108	20250211	141203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1329	-16	5	-1.19	74487085	56487	53.77	1333	1344	1299	1748	942	1345	1318.66	0.57	-3674	1421	1383	1345	1307	1269	1364	1288	167	403	500	940	1	1	33351845	443	-4.52	1.28	12	0.17	-294.00	1036.00	2345	20240215	-43.33	1209	20240805	9.93	1500	-11.40	20250110	1299	2.31	20250211	2345	-43.33	20240215	1209	9.93	20240805	0.52	N	389030	500	166 억	190849	N	N	N	N
109	20250211	131204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1322	-23	5	-1.71	68406232	51889	49.39	1333	1344	1299	1748	942	1345	1318.32	0.57	-2860	1421	1383	1345	1307	1269	1364	1288	167	403	500	940	1	1	33351845	441	-4.50	1.28	12	0.16	-294.00	1036.00	2345	20240215	-43.62	1209	20240805	9.35	1500	-11.87	20250110	1299	1.77	20250211	2345	-43.62	20240215	1209	9.35	20240805	0.52	N	389030	500	166 억	190849	N	N	N	N
110	20250211	121202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1329	-16	5	-1.19	66793244	50673	48.23	1333	1344	1299	1748	942	1345	1318.12	0.57	-2864	1421	1383	1345	1307	1269	1364	1288	167	403	500	940	1	1	33351845	443	-4.52	1.28	12	0.15	-294.00	1036.00	2345	20240215	-43.33	1209	20240805	9.93	1500	-11.40	20250110	1299	2.31	20250211	2345	-43.33	20240215	1209	9.93	20240805	0.52	N	389030	500	166 억	190849	N	N	N	N
111	20250211	111204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1329	-16	5	-1.19	63988910	48553	46.22	1333	1344	1299	1748	942	1345	1317.92	0.57	-2877	1421	1383	1345	1307	1269	1364	1288	167	403	500	940	1	1	33351845	443	-4.52	1.28	12	0.15	-294.00	1036.00	2345	20240215	-43.33	1209	20240805	9.93	1500	-11.40	20250110	1299	2.31	20250211	2345	-43.33	20240215	1209	9.93	20240805	0.52	N	389030	500	166 억	190849	N	N	N	N
112	20250211	101202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1332	-13	5	-0.97	51554656	39221	37.33	1333	1344	1299	1748	942	1345	1314.47	0.57	-2682	1421	1383	1345	1307	1269	1364	1288	167	403	500	940	1	1	33351845	444	-4.53	1.29	12	0.12	-294.00	1036.00	2345	20240215	-43.20	1209	20240805	10.17	1500	-11.20	20250110	1299	2.54	20250211	2345	-43.20	20240215	1209	10.17	20240805	0.52	N	389030	500	166 억	190849	N	N	N	N
113	20250211	091209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1340	-5	5	-0.37	4831095	3621	3.45	1333	1344	1331	1748	942	1345	1334.19	0.57	-488	1421	1383	1345	1307	1269	1364	1288	167	403	500	940	1	1	33351845	447	-4.56	1.29	12	0.01	-294.00	1036.00	2345	20240215	-42.86	1209	20240805	10.84	1500	-10.67	20250110	1300	3.08	20250103	2345	-42.86	20240215	1209	10.84	20240805	0.52	N	389030	500	166 억	190849	N	N	N	N
114	20250210	161155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1345	-40	5	-2.89	139057699	104757	383.01	1383	1383	1307	1800	970	1385	1327.43	0.60	-7882	1466	1425	1379	1338	1292	1446	1359	167	415	500	960	1	1	33351845	449	-4.57	1.30	12	0.31	-294.00	1036.00	2345	20240215	-42.64	1209	20240805	11.25	1500	-10.33	20250110	1300	3.46	20250103	2345	-42.64	20240215	1209	11.25	20240805	0.51	N	389030	500	166 억	198658	N	N	N	N
115	20250210	151156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1332	-53	5	-3.83	130393035	98292	359.37	1383	1383	1307	1800	970	1385	1326.59	0.60	-5411	1466	1425	1379	1338	1292	1446	1359	167	415	500	960	1	1	33351845	444	-4.53	1.29	12	0.29	-294.00	1036.00	2345	20240215	-43.20	1209	20240805	10.17	1500	-11.20	20250110	1300	2.46	20250103	2345	-43.20	20240215	1209	10.17	20240805	0.51	N	389030	500	166 억	198658	N	N	N	N
116	20250210	141155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1332	-53	5	-3.83	122013492	91987	336.32	1383	1383	1307	1800	970	1385	1326.42	0.60	-1908	1466	1425	1379	1338	1292	1446	1359	167	415	500	960	1	1	33351845	444	-4.53	1.29	12	0.28	-294.00	1036.00	2345	20240215	-43.20	1209	20240805	10.17	1500	-11.20	20250110	1300	2.46	20250103	2345	-43.20	20240215	1209	10.17	20240805	0.51	N	389030	500	166 억	198658	N	N	N	N
117	20250210	131158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1340	-45	5	-3.25	100126161	75473	275.94	1383	1383	1307	1800	970	1385	1326.65	0.60	-1549	1466	1425	1379	1338	1292	1446	1359	167	415	500	960	1	1	33351845	447	-4.56	1.29	12	0.23	-294.00	1036.00	2345	20240215	-42.86	1209	20240805	10.84	1500	-10.67	20250110	1300	3.08	20250103	2345	-42.86	20240215	1209	10.84	20240805	0.51	N	389030	500	166 억	198658	N	N	N	N
118	20250210	121152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1346	-39	5	-2.82	94325859	71121	260.03	1383	1383	1307	1800	970	1385	1326.27	0.60	-1292	1466	1425	1379	1338	1292	1446	1359	167	415	500	960	1	1	33351845	449	-4.58	1.30	12	0.21	-294.00	1036.00	2345	20240215	-42.60	1209	20240805	11.33	1500	-10.27	20250110	1300	3.54	20250103	2345	-42.60	20240215	1209	11.33	20240805	0.51	N	389030	500	166 억	198658	N	N	N	N
119	20250210	111148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1326	-59	5	-4.26	78806417	59433	217.30	1383	1383	1307	1800	970	1385	1325.97	0.60	369	1466	1425	1379	1338	1292	1446	1359	167	415	500	960	1	1	33351845	442	-4.51	1.28	12	0.18	-294.00	1036.00	2345	20240215	-43.45	1209	20240805	9.68	1500	-11.60	20250110	1300	2.00	20250103	2345	-43.45	20240215	1209	9.68	20240805	0.51	N	389030	500	166 억	198658	N	N	N	N
120	20250210	101147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1331	-54	5	-3.90	38066186	28584	104.51	1383	1383	1320	1800	970	1385	1331.73	0.60	-810	1466	1425	1379	1338	1292	1446	1359	167	415	500	960	1	1	33351845	444	-4.53	1.28	12	0.09	-294.00	1036.00	2345	20240215	-43.24	1209	20240805	10.09	1500	-11.27	20250110	1300	2.38	20250103	2345	-43.24	20240215	1209	10.09	20240805	0.51	N	389030	500	166 억	198658	N	N	N	N
121	20250210	091146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1351	-34	5	-2.45	13534377	10106	36.95	1383	1383	1330	1800	970	1385	1339.24	0.60	1023	1466	1425	1379	1338	1292	1446	1359	167	415	500	960	1	1	33351845	451	-4.60	1.30	12	0.03	-294.00	1036.00	2345	20240215	-42.39	1209	20240805	11.75	1500	-9.93	20250110	1300	3.92	20250103	2345	-42.39	20240215	1209	11.75	20240805	0.51	N	389030	500	166 억	198658	N	N	N	N
122	20250207	161134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1385	9	2	0.65	36336893	26602	102.61	1375	1420	1333	1788	964	1376	1365.78	0.61	-3350	1398	1386	1370	1358	1342	1393	1365	167	412	500	960	1	1	33351845	462	-4.71	1.34	12	0.08	-294.00	1036.00	2345	20240215	-40.94	1209	20240805	14.56	1500	-7.67	20250110	1300	6.54	20250103	2345	-40.94	20240215	1209	14.56	20240805	0.52	N	389030	500	166 억	201943	N	N	N	N
123	20250207	151136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1375	-1	5	-0.07	32504301	23825	91.90	1375	1420	1333	1788	964	1376	1364.29	0.61	-2096	1398	1386	1370	1358	1342	1393	1365	167	412	500	960	1	1	33351845	459	-4.68	1.33	12	0.07	-294.00	1036.00	2345	20240215	-41.36	1209	20240805	13.73	1500	-8.33	20250110	1300	5.77	20250103	2345	-41.36	20240215	1209	13.73	20240805	0.52	N	389030	500	166 억	201943	N	N	N	N
124	20250207	141135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1382	6	2	0.44	27164162	19911	76.80	1375	1420	1333	1788	964	1376	1364.28	0.61	-1152	1398	1386	1370	1358	1342	1393	1365	167	412	500	960	1	1	33351845	461	-4.70	1.33	12	0.06	-294.00	1036.00	2345	20240215	-41.07	1209	20240805	14.31	1500	-7.87	20250110	1300	6.31	20250103	2345	-41.07	20240215	1209	14.31	20240805	0.52	N	389030	500	166 억	201943	N	N	N	N
125	20250207	131133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1379	3	2	0.22	18147972	13336	51.44	1375	1420	1333	1788	964	1376	1360.83	0.61	-531	1398	1386	1370	1358	1342	1393	1365	167	412	500	960	1	1	33351845	460	-4.69	1.33	12	0.04	-294.00	1036.00	2345	20240215	-41.19	1209	20240805	14.06	1500	-8.07	20250110	1300	6.08	20250103	2345	-41.19	20240215	1209	14.06	20240805	0.52	N	389030	500	166 억	201943	N	N	N	N
126	20250207	121132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1378	2	2	0.15	13286385	9810	37.84	1375	1420	1333	1788	964	1376	1354.37	0.61	-295	1398	1386	1370	1358	1342	1393	1365	167	412	500	960	1	1	33351845	460	-4.69	1.33	12	0.03	-294.00	1036.00	2345	20240215	-41.24	1209	20240805	13.98	1500	-8.13	20250110	1300	6.00	20250103	2345	-41.24	20240215	1209	13.98	20240805	0.52	N	389030	500	166 억	201943	N	N	N	N
127	20250207	111129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1382	6	2	0.44	12695689	9373	36.15	1375	1420	1333	1788	964	1376	1354.50	0.61	-294	1398	1386	1370	1358	1342	1393	1365	167	412	500	960	1	1	33351845	461	-4.70	1.33	12	0.03	-294.00	1036.00	2345	20240215	-41.07	1209	20240805	14.31	1500	-7.87	20250110	1300	6.31	20250103	2345	-41.07	20240215	1209	14.31	20240805	0.52	N	389030	500	166 억	201943	N	N	N	N
128	20250207	101135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1387	11	2	0.80	2097914	1529	5.90	1375	1420	1352	1788	964	1376	1372.08	0.61	-91	1398	1386	1370	1358	1342	1393	1365	167	412	500	960	1	1	33351845	463	-4.72	1.34	12	0.00	-294.00	1036.00	2345	20240215	-40.85	1209	20240805	14.72	1500	-7.53	20250110	1300	6.69	20250103	2345	-40.85	20240215	1209	14.72	20240805	0.52	N	389030	500	166 억	201943	N	N	N	N
129	20250207	091141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1420	44	2	3.20	979350	712	2.75	1375	1420	1352	1788	964	1376	1375.49	0.61	-67	1398	1386	1370	1358	1342	1393	1365	167	412	500	960	1	1	33351845	474	-4.83	1.37	12	0.00	-294.00	1036.00	2345	20240215	-39.45	1209	20240805	17.45	1500	-5.33	20250110	1300	9.23	20250103	2345	-39.45	20240215	1209	17.45	20240805	0.52	N	389030	500	166 억	201943	N	N	N	N
130	20250206	161104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1376	-4	5	-0.29	35368118	25926	64.45	1373	1382	1354	1794	966	1380	1364.19	0.61	-3078	1410	1395	1369	1354	1328	1402	1361	167	414	500	960	1	1	33351845	459	-4.68	1.33	12	0.08	-294.00	1036.00	2345	20240215	-41.32	1209	20240805	13.81	1500	-8.27	20250110	1300	5.85	20250103	2345	-41.32	20240215	1209	13.81	20240805	0.51	N	389030	500	166 억	205021	N	N	N	N
131	20250206	151110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1366	-14	5	-1.01	32972769	24175	60.10	1373	1382	1354	1794	966	1380	1363.92	0.61	-2810	1410	1395	1369	1354	1328	1402	1361	167	414	500	960	1	1	33351845	456	-4.65	1.32	12	0.07	-294.00	1036.00	2345	20240215	-41.75	1209	20240805	12.99	1500	-8.93	20250110	1300	5.08	20250103	2345	-41.75	20240215	1209	12.99	20240805	0.51	N	389030	500	166 억	205021	N	N	N	N
132	20250206	141109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1368	-12	5	-0.87	20424027	14940	37.14	1373	1382	1358	1794	966	1380	1367.07	0.61	-2918	1410	1395	1369	1354	1328	1402	1361	167	414	500	960	1	1	33351845	456	-4.65	1.32	12	0.04	-294.00	1036.00	2345	20240215	-41.66	1209	20240805	13.15	1500	-8.80	20250110	1300	5.23	20250103	2345	-41.66	20240215	1209	13.15	20240805	0.51	N	389030	500	166 억	205021	N	N	N	N
133	20250206	131106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1374	-6	5	-0.43	11847836	8643	21.49	1373	1382	1364	1794	966	1380	1370.80	0.61	-1800	1410	1395	1369	1354	1328	1402	1361	167	414	500	960	1	1	33351845	458	-4.67	1.33	12	0.03	-294.00	1036.00	2345	20240215	-41.41	1209	20240805	13.65	1500	-8.40	20250110	1300	5.69	20250103	2345	-41.41	20240215	1209	13.65	20240805	0.51	N	389030	500	166 억	205021	N	N	N	N
134	20250206	121103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1376	-4	5	-0.29	11472418	8370	20.81	1373	1382	1364	1794	966	1380	1370.66	0.61	-1596	1410	1395	1369	1354	1328	1402	1361	167	414	500	960	1	1	33351845	459	-4.68	1.33	12	0.03	-294.00	1036.00	2345	20240215	-41.32	1209	20240805	13.81	1500	-8.27	20250110	1300	5.85	20250103	2345	-41.32	20240215	1209	13.81	20240805	0.51	N	389030	500	166 억	205021	N	N	N	N
135	20250206	111059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1374	-6	5	-0.43	7189834	5247	13.04	1373	1382	1364	1794	966	1380	1370.28	0.61	-919	1410	1395	1369	1354	1328	1402	1361	167	414	500	960	1	1	33351845	458	-4.67	1.33	12	0.02	-294.00	1036.00	2345	20240215	-41.41	1209	20240805	13.65	1500	-8.40	20250110	1300	5.69	20250103	2345	-41.41	20240215	1209	13.65	20240805	0.51	N	389030	500	166 억	205021	N	N	N	N
136	20250206	101058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1375	-5	5	-0.36	3963038	2883	7.17	1373	1382	1365	1794	966	1380	1374.62	0.61	-926	1410	1395	1369	1354	1328	1402	1361	167	414	500	960	1	1	33351845	459	-4.68	1.33	12	0.01	-294.00	1036.00	2345	20240215	-41.36	1209	20240805	13.73	1500	-8.33	20250110	1300	5.77	20250103	2345	-41.36	20240215	1209	13.73	20240805	0.51	N	389030	500	166 억	205021	N	N	N	N
137	20250206	091112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1382	2	2	0.14	658039	479	1.19	1373	1382	1367	1794	966	1380	1373.78	0.61	-327	1410	1395	1369	1354	1328	1402	1361	167	414	500	960	1	1	33351845	461	-4.70	1.33	12	0.00	-294.00	1036.00	2345	20240215	-41.07	1209	20240805	14.31	1500	-7.87	20250110	1300	6.31	20250103	2345	-41.07	20240215	1209	14.31	20240805	0.51	N	389030	500	166 억	205021	N	N	N	N
138	20250205	161053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1380	17	2	1.25	54008368	39864	125.35	1352	1384	1343	1771	955	1363	1354.69	0.61	656	1427	1394	1369	1336	1311	1382	1324	167	408	500	950	1	1	33351845	460	-4.69	1.33	12	0.12	-294.00	1036.00	2345	20240123	-41.15	1209	20240805	14.14	1500	-8.00	20250110	1300	6.15	20250103	2345	-41.15	20240215	1209	14.14	20240805	0.51	N	389030	500	166 억	204365	N	N	N	N
139	20250205	151057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1350	-13	5	-0.95	37485255	27743	87.24	1352	1381	1343	1771	955	1363	1351.16	0.61	996	1427	1394	1369	1336	1311	1382	1324	167	408	500	950	1	1	33351845	450	-4.59	1.30	12	0.08	-294.00	1036.00	2345	20240123	-42.43	1209	20240805	11.66	1500	-10.00	20250110	1300	3.85	20250103	2345	-42.43	20240215	1209	11.66	20240805	0.51	N	389030	500	166 억	204365	N	N	N	N
140	20250205	141057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1355	-8	5	-0.59	27892717	20639	64.90	1352	1381	1343	1771	955	1363	1351.46	0.61	109	1427	1394	1369	1336	1311	1382	1324	167	408	500	950	1	1	33351845	452	-4.61	1.31	12	0.06	-294.00	1036.00	2345	20240123	-42.22	1209	20240805	12.08	1500	-9.67	20250110	1300	4.23	20250103	2345	-42.22	20240215	1209	12.08	20240805	0.51	N	389030	500	166 억	204365	N	N	N	N
141	20250205	131054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1355	-8	5	-0.59	24144271	17858	56.15	1352	1381	1343	1771	955	1363	1352.01	0.61	368	1427	1394	1369	1336	1311	1382	1324	167	408	500	950	1	1	33351845	452	-4.61	1.31	12	0.05	-294.00	1036.00	2345	20240123	-42.22	1209	20240805	12.08	1500	-9.67	20250110	1300	4.23	20250103	2345	-42.22	20240215	1209	12.08	20240805	0.51	N	389030	500	166 억	204365	N	N	N	N
142	20250205	121059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1355	-8	5	-0.59	22908453	16946	53.29	1352	1381	1343	1771	955	1363	1351.85	0.61	718	1427	1394	1369	1336	1311	1382	1324	167	408	500	950	1	1	33351845	452	-4.61	1.31	12	0.05	-294.00	1036.00	2345	20240123	-42.22	1209	20240805	12.08	1500	-9.67	20250110	1300	4.23	20250103	2345	-42.22	20240215	1209	12.08	20240805	0.51	N	389030	500	166 억	204365	N	N	N	N
143	20250205	111053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1345	-18	5	-1.32	20577539	15218	47.85	1352	1381	1343	1771	955	1363	1352.18	0.61	371	1427	1394	1369	1336	1311	1382	1324	167	408	500	950	1	1	33351845	449	-4.57	1.30	12	0.05	-294.00	1036.00	2345	20240123	-42.64	1209	20240805	11.25	1500	-10.33	20250110	1300	3.46	20250103	2345	-42.64	20240215	1209	11.25	20240805	0.51	N	389030	500	166 억	204365	N	N	N	N
144	20250205	101103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1366	3	2	0.22	10941189	8082	25.41	1352	1381	1349	1771	955	1363	1353.77	0.61	616	1427	1394	1369	1336	1311	1382	1324	167	408	500	950	1	1	33351845	456	-4.65	1.32	12	0.02	-294.00	1036.00	2345	20240123	-41.75	1209	20240805	12.99	1500	-8.93	20250110	1300	5.08	20250103	2345	-41.75	20240215	1209	12.99	20240805	0.51	N	389030	500	166 억	204365	N	N	N	N
145	20250205	091113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1380	17	2	1.25	462763	342	1.08	1352	1380	1352	1771	955	1363	1353.11	0.61	78	1427	1394	1369	1336	1311	1382	1324	167	408	500	950	1	1	33351845	460	-4.69	1.33	12	0.00	-294.00	1036.00	2345	20240123	-41.15	1209	20240805	14.14	1500	-8.00	20250110	1300	6.15	20250103	2345	-41.15	20240215	1209	14.14	20240805	0.51	N	389030	500	166 억	204365	N	N	N	N
146	20250204	161030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1363	-7	5	-0.51	42982567	31597	61.30	1370	1402	1344	1781	959	1370	1360.34	0.61	1467	1458	1414	1381	1337	1304	1397	1320	167	411	500	950	1	1	33351845	455	-4.64	1.32	12	0.09	-294.00	1036.00	2355	20240122	-42.12	1209	20240805	12.74	1500	-9.13	20250110	1300	4.85	20250103	2345	-41.88	20240215	1209	12.74	20240805	0.50	N	389030	500	166 억	202834	N	N	N	N
147	20250204	151045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1372	2	2	0.15	41797453	30728	59.62	1370	1402	1344	1781	959	1370	1360.24	0.61	1892	1458	1414	1381	1337	1304	1397	1320	167	411	500	950	1	1	33351845	458	-4.67	1.32	12	0.09	-294.00	1036.00	2355	20240122	-41.74	1209	20240805	13.48	1500	-8.53	20250110	1300	5.54	20250103	2345	-41.49	20240215	1209	13.48	20240805	0.50	N	389030	500	166 억	202834	N	N	N	N
148	20250204	141043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1368	-2	5	-0.15	40305312	29635	57.49	1370	1402	1344	1781	959	1370	1360.06	0.61	1912	1458	1414	1381	1337	1304	1397	1320	167	411	500	950	1	1	33351845	456	-4.65	1.32	12	0.09	-294.00	1036.00	2355	20240122	-41.91	1209	20240805	13.15	1500	-8.80	20250110	1300	5.23	20250103	2345	-41.66	20240215	1209	13.15	20240805	0.50	N	389030	500	166 억	202834	N	N	N	N
149	20250204	131047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1376	6	2	0.44	30959459	22777	44.19	1370	1402	1344	1781	959	1370	1359.24	0.61	1008	1458	1414	1381	1337	1304	1397	1320	167	411	500	950	1	1	33351845	459	-4.68	1.33	12	0.07	-294.00	1036.00	2355	20240122	-41.57	1209	20240805	13.81	1500	-8.27	20250110	1300	5.85	20250103	2345	-41.32	20240215	1209	13.81	20240805	0.50	N	389030	500	166 억	202834	N	N	N	N
150	20250204	121058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1377	7	2	0.51	29426596	21663	42.03	1370	1402	1344	1781	959	1370	1358.38	0.61	1008	1458	1414	1381	1337	1304	1397	1320	167	411	500	950	1	1	33351845	459	-4.68	1.33	12	0.06	-294.00	1036.00	2355	20240122	-41.53	1209	20240805	13.90	1500	-8.20	20250110	1300	5.92	20250103	2345	-41.28	20240215	1209	13.90	20240805	0.50	N	389030	500	166 억	202834	N	N	N	N
151	20250204	111038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1370	0	3	0.00	27613833	20340	39.46	1370	1402	1344	1781	959	1370	1357.61	0.61	1054	1458	1414	1381	1337	1304	1397	1320	167	411	500	950	1	1	33351845	457	-4.66	1.32	12	0.06	-294.00	1036.00	2355	20240122	-41.83	1209	20240805	13.32	1500	-8.67	20250110	1300	5.38	20250103	2345	-41.58	20240215	1209	13.32	20240805	0.50	N	389030	500	166 억	202834	N	N	N	N
152	20250204	101041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1371	1	2	0.07	17472206	12837	24.90	1370	1402	1352	1781	959	1370	1361.08	0.61	2045	1458	1414	1381	1337	1304	1397	1320	167	411	500	950	1	1	33351845	457	-4.66	1.32	12	0.04	-294.00	1036.00	2355	20240122	-41.78	1209	20240805	13.40	1500	-8.60	20250110	1300	5.46	20250103	2345	-41.54	20240215	1209	13.40	20240805	0.50	N	389030	500	166 억	202834	N	N	N	N
153	20250204	091041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1352	-18	5	-1.31	4664026	3423	6.64	1370	1402	1352	1781	959	1370	1362.56	0.61	2384	1458	1414	1381	1337	1304	1397	1320	167	411	500	950	1	1	33351845	451	-4.60	1.31	12	0.01	-294.00	1036.00	2355	20240122	-42.59	1209	20240805	11.83	1500	-9.87	20250110	1300	4.00	20250103	2345	-42.35	20240215	1209	11.83	20240805	0.50	N	389030	500	166 억	202834	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History