KissMeData/476060/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

68 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	161447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14530	-360	5	-2.42	6558838880	432371	243.68	15060	15580	14430	19350	10430	14890	15170.83	0.41	-4181	15490	15190	14660	14360	13830	15340	14510	54	4460	500	10420	10	1	10803960	1570	79.40	-6.80	12	4.00	183.00	-2138.00	26100	20241219	-44.33	13230	20250121	9.83	20650	-29.64	20250108	13230	9.83	20250121	26100	-44.33	20241219	13230	9.83	20250121	1.44	N	476060	500	54 억	44581	N	N	N	N
3	20250228	151453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14600	-290	5	-1.95	6396679650	421209	237.39	15060	15580	14510	19350	10430	14890	15187.07	0.41	-3958	15490	15190	14660	14360	13830	15340	14510	54	4460	500	10420	10	1	10803960	1577	79.78	-6.83	12	3.90	183.00	-2138.00	26100	20241219	-44.06	13230	20250121	10.36	20650	-29.30	20250108	13230	10.36	20250121	26100	-44.06	20241219	13230	10.36	20250121	1.44	N	476060	500	54 억	44581	N	N	N	N
4	20250228	141455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14720	-170	5	-1.14	5845597880	383563	216.17	15060	15580	14650	19350	10430	14890	15241.03	0.41	-754	15490	15190	14660	14360	13830	15340	14510	54	4460	500	10420	10	1	10803960	1590	80.44	-6.88	12	3.55	183.00	-2138.00	26100	20241219	-43.60	13230	20250121	11.26	20650	-28.72	20250108	13230	11.26	20250121	26100	-43.60	20241219	13230	11.26	20250121	1.44	N	476060	500	54 억	44581	N	N	N	N
5	20250228	131446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14790	-100	5	-0.67	5630567670	368968	207.95	15060	15580	14650	19350	10430	14890	15261.17	0.41	5759	15490	15190	14660	14360	13830	15340	14510	54	4460	500	10420	10	1	10803960	1598	80.82	-6.92	12	3.42	183.00	-2138.00	26100	20241219	-43.33	13230	20250121	11.79	20650	-28.38	20250108	13230	11.79	20250121	26100	-43.33	20241219	13230	11.79	20250121	1.44	N	476060	500	54 억	44581	N	N	N	N
6	20250228	121439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14800	-90	5	-0.60	5345922930	349646	197.06	15060	15580	14770	19350	10430	14890	15290.50	0.41	9185	15490	15190	14660	14360	13830	15340	14510	54	4460	500	10420	10	1	10803960	1599	80.87	-6.92	12	3.24	183.00	-2138.00	26100	20241219	-43.30	13230	20250121	11.87	20650	-28.33	20250108	13230	11.87	20250121	26100	-43.30	20241219	13230	11.87	20250121	1.44	N	476060	500	54 억	44581	N	N	N	N
7	20250228	111443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14870	-20	5	-0.13	5021773280	327802	184.75	15060	15580	14850	19350	10430	14890	15320.64	0.41	15688	15490	15190	14660	14360	13830	15340	14510	54	4460	500	10420	10	1	10803960	1607	81.26	-6.96	12	3.03	183.00	-2138.00	26100	20241219	-43.03	13230	20250121	12.40	20650	-27.99	20250108	13230	12.40	20250121	26100	-43.03	20241219	13230	12.40	20250121	1.44	N	476060	500	54 억	44581	N	N	N	N
8	20250228	101441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15270	380	2	2.55	4096546080	266344	150.11	15060	15580	14900	19350	10430	14890	15382.22	0.41	20378	15490	15190	14660	14360	13830	15340	14510	54	4460	500	10420	10	1	10803960	1650	83.44	-7.14	12	2.47	183.00	-2138.00	26100	20241219	-41.49	13230	20250121	15.42	20650	-26.05	20250108	13230	15.42	20250121	26100	-41.49	20241219	13230	15.42	20250121	1.44	N	476060	500	54 억	44581	N	N	N	N
9	20250228	091449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15370	480	2	3.22	1759705820	114919	64.77	15060	15550	14900	19350	10430	14890	15315.71	0.41	11252	15490	15190	14660	14360	13830	15340	14510	54	4460	500	10420	10	1	10803960	1661	83.99	-7.19	12	1.06	183.00	-2138.00	26100	20241219	-41.11	13230	20250121	16.18	20650	-25.57	20250108	13230	16.18	20250121	26100	-41.11	20241219	13230	16.18	20250121	1.44	N	476060	500	54 억	44581	N	N	N	N
10	20250227	161429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14890	270	2	1.85	2549025850	175556	73.40	14610	14960	14130	19000	10240	14620	14518.14	0.30	12431	15433	15026	14813	14406	14193	14920	14300	54	4380	500	10230	10	1	10803960	1609	81.37	-6.96	12	1.62	183.00	-2138.00	26100	20241219	-42.95	13230	20250121	12.55	20650	-27.89	20250108	13230	12.55	20250121	26100	-42.95	20241219	13230	12.55	20250121	1.45	N	476060	500	54 억	32008	N	N	N	N
11	20250227	151432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14840	220	2	1.50	2406184260	165947	69.39	14610	14960	14130	19000	10240	14620	14499.52	0.30	13663	15433	15026	14813	14406	14193	14920	14300	54	4380	500	10230	10	1	10803960	1603	81.09	-6.94	12	1.54	183.00	-2138.00	26100	20241219	-43.14	13230	20250121	12.17	20650	-28.14	20250108	13230	12.17	20250121	26100	-43.14	20241219	13230	12.17	20250121	1.45	N	476060	500	54 억	32008	N	N	N	N
12	20250227	141434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14610	-10	5	-0.07	1979558430	137172	57.36	14610	14810	14130	19000	10240	14620	14430.84	0.30	12705	15433	15026	14813	14406	14193	14920	14300	54	4380	500	10230	10	1	10803960	1578	79.84	-6.83	12	1.27	183.00	-2138.00	26100	20241219	-44.02	13230	20250121	10.43	20650	-29.25	20250108	13230	10.43	20250121	26100	-44.02	20241219	13230	10.43	20250121	1.45	N	476060	500	54 억	32008	N	N	N	N
13	20250227	131432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14520	-100	5	-0.68	1604388600	111537	46.64	14610	14760	14130	19000	10240	14620	14383.78	0.30	12602	15433	15026	14813	14406	14193	14920	14300	54	4380	500	10230	10	1	10803960	1569	79.34	-6.79	12	1.03	183.00	-2138.00	26100	20241219	-44.37	13230	20250121	9.75	20650	-29.69	20250108	13230	9.75	20250121	26100	-44.37	20241219	13230	9.75	20250121	1.45	N	476060	500	54 억	32008	N	N	N	N
14	20250227	121429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14440	-180	5	-1.23	1428603140	99376	41.55	14610	14760	14130	19000	10240	14620	14375.06	0.30	11932	15433	15026	14813	14406	14193	14920	14300	54	4380	500	10230	10	1	10803960	1560	78.91	-6.75	12	0.92	183.00	-2138.00	26100	20241219	-44.67	13230	20250121	9.15	20650	-30.07	20250108	13230	9.15	20250121	26100	-44.67	20241219	13230	9.15	20250121	1.45	N	476060	500	54 억	32008	N	N	N	N
15	20250227	111441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14610	-10	5	-0.07	1316744160	91653	38.32	14610	14760	14130	19000	10240	14620	14365.87	0.30	10845	15433	15026	14813	14406	14193	14920	14300	54	4380	500	10230	10	1	10803960	1578	79.84	-6.83	12	0.85	183.00	-2138.00	26100	20241219	-44.02	13230	20250121	10.43	20650	-29.25	20250108	13230	10.43	20250121	26100	-44.02	20241219	13230	10.43	20250121	1.45	N	476060	500	54 억	32008	N	N	N	N
16	20250227	101517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14200	-420	5	-2.87	963950700	67010	28.02	14610	14760	14130	19000	10240	14620	14384.22	0.30	3681	15433	15026	14813	14406	14193	14920	14300	54	4380	500	10230	10	1	10803960	1534	77.60	-6.64	12	0.62	183.00	-2138.00	26100	20241219	-45.59	13230	20250121	7.33	20650	-31.23	20250108	13230	7.33	20250121	26100	-45.59	20241219	13230	7.33	20250121	1.45	N	476060	500	54 억	32008	N	N	N	N
17	20250227	091542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14660	40	2	0.27	195729970	13368	5.59	14610	14760	14500	19000	10240	14620	14642.13	0.30	1591	15433	15026	14813	14406	14193	14920	14300	54	4380	500	10230	10	1	10803960	1584	80.11	-6.86	12	0.12	183.00	-2138.00	26100	20241219	-43.83	13230	20250121	10.81	20650	-29.01	20250108	13230	10.81	20250121	26100	-43.83	20241219	13230	10.81	20250121	1.45	N	476060	500	54 억	32008	N	N	N	N
18	20250226	161431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14620	-250	5	-1.68	3475820180	233338	112.00	15100	15220	14600	19330	10410	14870	14898.26	0.31	-2790	15643	15256	15053	14666	14463	15155	14565	54	4460	500	10400	10	1	10803960	1580	79.89	-6.84	12	2.16	183.00	-2138.00	26100	20241219	-43.98	13230	20250121	10.51	20650	-29.20	20250108	13230	10.51	20250121	26100	-43.98	20241219	13230	10.51	20250121	1.43	N	476060	500	54 억	33862	N	N	N	N
19	20250226	151438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14660	-210	5	-1.41	3269235390	219211	105.22	15100	15220	14660	19330	10410	14870	14913.65	0.31	-2767	15643	15256	15053	14666	14463	15155	14565	54	4460	500	10400	10	1	10803960	1584	80.11	-6.86	12	2.03	183.00	-2138.00	26100	20241219	-43.83	13230	20250121	10.81	20650	-29.01	20250108	13230	10.81	20250121	26100	-43.83	20241219	13230	10.81	20250121	1.43	N	476060	500	54 억	33862	N	N	N	N
20	20250226	141438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14740	-130	5	-0.87	2850252140	190710	91.54	15100	15220	14660	19330	10410	14870	14945.48	0.31	-1564	15643	15256	15053	14666	14463	15155	14565	54	4460	500	10400	10	1	10803960	1593	80.55	-6.89	12	1.77	183.00	-2138.00	26100	20241219	-43.52	13230	20250121	11.41	20650	-28.62	20250108	13230	11.41	20250121	26100	-43.52	20241219	13230	11.41	20250121	1.43	N	476060	500	54 억	33862	N	N	N	N
21	20250226	131434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14730	-140	5	-0.94	2743320470	183445	88.05	15100	15220	14660	19330	10410	14870	14954.46	0.31	-1513	15643	15256	15053	14666	14463	15155	14565	54	4460	500	10400	10	1	10803960	1591	80.49	-6.89	12	1.70	183.00	-2138.00	26100	20241219	-43.56	13230	20250121	11.34	20650	-28.67	20250108	13230	11.34	20250121	26100	-43.56	20241219	13230	11.34	20250121	1.43	N	476060	500	54 억	33862	N	N	N	N
22	20250226	121433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14890	20	2	0.13	2164388780	144195	69.21	15100	15220	14820	19330	10410	14870	15010.15	0.31	-1619	15643	15256	15053	14666	14463	15155	14565	54	4460	500	10400	10	1	10803960	1609	81.37	-6.96	12	1.33	183.00	-2138.00	26100	20241219	-42.95	13230	20250121	12.55	20650	-27.89	20250108	13230	12.55	20250121	26100	-42.95	20241219	13230	12.55	20250121	1.43	N	476060	500	54 억	33862	N	N	N	N
23	20250226	111431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14940	70	2	0.47	2000957730	133199	63.94	15100	15220	14820	19330	10410	14870	15022.32	0.31	-1558	15643	15256	15053	14666	14463	15155	14565	54	4460	500	10400	10	1	10803960	1614	81.64	-6.99	12	1.23	183.00	-2138.00	26100	20241219	-42.76	13230	20250121	12.93	20650	-27.65	20250108	13230	12.93	20250121	26100	-42.76	20241219	13230	12.93	20250121	1.43	N	476060	500	54 억	33862	N	N	N	N
24	20250226	101428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14980	110	2	0.74	1454912490	96549	46.34	15100	15220	14870	19330	10410	14870	15069.16	0.31	912	15643	15256	15053	14666	14463	15155	14565	54	4460	500	10400	10	1	10803960	1618	81.86	-7.01	12	0.89	183.00	-2138.00	26100	20241219	-42.61	13230	20250121	13.23	20650	-27.46	20250108	13230	13.23	20250121	26100	-42.61	20241219	13230	13.23	20250121	1.43	N	476060	500	54 억	33862	N	N	N	N
25	20250226	091441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14940	70	2	0.47	461569880	30718	14.74	15100	15190	14870	19330	10410	14870	15026.04	0.31	2258	15643	15256	15053	14666	14463	15155	14565	54	4460	500	10400	10	1	10803960	1614	81.64	-6.99	12	0.28	183.00	-2138.00	26100	20241219	-42.76	13230	20250121	12.93	20650	-27.65	20250108	13230	12.93	20250121	26100	-42.76	20241219	13230	12.93	20250121	1.43	N	476060	500	54 억	33862	N	N	N	N
26	20250225	161421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14870	-520	5	-3.38	2998576930	199462	77.46	15440	15440	14850	20000	10780	15390	15032.87	0.38	-7269	15896	15642	15376	15122	14856	15770	15250	54	4610	500	10770	10	1	10803960	1607	81.26	-6.96	12	1.85	183.00	-2138.00	26100	20241219	-43.03	13230	20250121	12.40	20650	-27.99	20250108	13230	12.40	20250121	26100	-43.03	20241219	13230	12.40	20250121	1.46	N	476060	500	54 억	40649	N	N	N	N
27	20250225	151420	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14950	-440	5	-2.86	2764871950	183789	71.37	15440	15440	14850	20000	10780	15390	15043.48	0.38	-6233	15896	15642	15376	15122	14856	15770	15250	54	4610	500	10770	10	1	10803960	1615	81.69	-6.99	12	1.70	183.00	-2138.00	26100	20241219	-42.72	13230	20250121	13.00	20650	-27.60	20250108	13230	13.00	20250121	26100	-42.72	20241219	13230	13.00	20250121	1.46	N	476060	500	54 억	40649	N	N	N	N
28	20250225	141418	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14880	-510	5	-3.31	2470362570	164048	63.71	15440	15440	14860	20000	10780	15390	15058.51	0.38	-5310	15896	15642	15376	15122	14856	15770	15250	54	4610	500	10770	10	1	10803960	1608	81.31	-6.96	12	1.52	183.00	-2138.00	26100	20241219	-42.99	13230	20250121	12.47	20650	-27.94	20250108	13230	12.47	20250121	26100	-42.99	20241219	13230	12.47	20250121	1.46	N	476060	500	54 억	40649	N	N	N	N
29	20250225	131425	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14990	-400	5	-2.60	2090066660	138617	53.83	15440	15440	14860	20000	10780	15390	15077.70	0.38	-5491	15896	15642	15376	15122	14856	15770	15250	54	4610	500	10770	10	1	10803960	1620	81.91	-7.01	12	1.28	183.00	-2138.00	26100	20241219	-42.57	13230	20250121	13.30	20650	-27.41	20250108	13230	13.30	20250121	26100	-42.57	20241219	13230	13.30	20250121	1.46	N	476060	500	54 억	40649	N	N	N	N
30	20250225	121421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15020	-370	5	-2.40	1842566830	122142	47.43	15440	15440	14860	20000	10780	15390	15085.12	0.38	-4307	15896	15642	15376	15122	14856	15770	15250	54	4610	500	10770	10	1	10803960	1623	82.08	-7.03	12	1.13	183.00	-2138.00	26100	20241219	-42.45	13230	20250121	13.53	20650	-27.26	20250108	13230	13.53	20250121	26100	-42.45	20241219	13230	13.53	20250121	1.46	N	476060	500	54 억	40649	N	N	N	N
31	20250225	111419	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15130	-260	5	-1.69	1663905150	110262	42.82	15440	15440	14860	20000	10780	15390	15090.11	0.38	-2123	15896	15642	15376	15122	14856	15770	15250	54	4610	500	10770	10	1	10803960	1635	82.68	-7.08	12	1.02	183.00	-2138.00	26100	20241219	-42.03	13230	20250121	14.36	20650	-26.73	20250108	13230	14.36	20250121	26100	-42.03	20241219	13230	14.36	20250121	1.46	N	476060	500	54 억	40649	N	N	N	N
32	20250225	101418	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15000	-390	5	-2.53	1435821880	95146	36.95	15440	15440	14860	20000	10780	15390	15090.30	0.38	-6709	15896	15642	15376	15122	14856	15770	15250	54	4610	500	10770	10	1	10803960	1621	81.97	-7.02	12	0.88	183.00	-2138.00	26100	20241219	-42.53	13230	20250121	13.38	20650	-27.36	20250108	13230	13.38	20250121	26100	-42.53	20241219	13230	13.38	20250121	1.46	N	476060	500	54 억	40649	N	N	N	N
33	20250225	091426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15280	-110	5	-0.71	248478860	16240	6.31	15440	15440	15200	20000	10780	15390	15299.68	0.38	2469	15896	15642	15376	15122	14856	15770	15250	54	4610	500	10770	10	1	10803960	1651	83.50	-7.15	12	0.15	183.00	-2138.00	26100	20241219	-41.46	13230	20250121	15.50	20650	-26.00	20250108	13230	15.50	20250121	26100	-41.46	20241219	13230	15.50	20250121	1.46	N	476060	500	54 억	40649	N	N	N	N
34	20250224	161409	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15390	10	2	0.07	3873935100	252126	57.41	15310	15630	15110	19990	10770	15380	15364.85	0.29	9320	16260	15820	15600	15160	14940	15710	15050	54	4610	500	10760	10	1	10803960	1663	84.10	-7.20	12	2.33	183.00	-2138.00	26100	20241219	-41.03	13230	20250121	16.33	20650	-25.47	20250108	13230	16.33	20250121	26100	-41.03	20241219	13230	16.33	20250121	1.49	N	476060	500	54 억	31811	N	N	N	N
35	20250224	151410	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15370	-10	5	-0.07	3689851490	240159	54.68	15310	15630	15110	19990	10770	15380	15364.00	0.29	10171	16260	15820	15600	15160	14940	15710	15050	54	4610	500	10760	10	1	10803960	1661	83.99	-7.19	12	2.22	183.00	-2138.00	26100	20241219	-41.11	13230	20250121	16.18	20650	-25.57	20250108	13230	16.18	20250121	26100	-41.11	20241219	13230	16.18	20250121	1.49	N	476060	500	54 억	31811	N	N	N	N
36	20250224	141406	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15380	0	3	0.00	2955902160	192155	43.75	15310	15630	15110	19990	10770	15380	15382.95	0.29	457	16260	15820	15600	15160	14940	15710	15050	54	4610	500	10760	10	1	10803960	1662	84.04	-7.19	12	1.78	183.00	-2138.00	26100	20241219	-41.07	13230	20250121	16.25	20650	-25.52	20250108	13230	16.25	20250121	26100	-41.07	20241219	13230	16.25	20250121	1.49	N	476060	500	54 억	31811	N	N	N	N
37	20250224	131409	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15280	-100	5	-0.65	2480259820	161188	36.70	15310	15630	15110	19990	10770	15380	15387.51	0.29	503	16260	15820	15600	15160	14940	15710	15050	54	4610	500	10760	10	1	10803960	1651	83.50	-7.15	12	1.49	183.00	-2138.00	26100	20241219	-41.46	13230	20250121	15.50	20650	-26.00	20250108	13230	15.50	20250121	26100	-41.46	20241219	13230	15.50	20250121	1.49	N	476060	500	54 억	31811	N	N	N	N
38	20250224	121405	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15300	-80	5	-0.52	2248908450	146059	33.26	15310	15630	15110	19990	10770	15380	15397.62	0.29	2469	16260	15820	15600	15160	14940	15710	15050	54	4610	500	10760	10	1	10803960	1653	83.61	-7.16	12	1.35	183.00	-2138.00	26100	20241219	-41.38	13230	20250121	15.65	20650	-25.91	20250108	13230	15.65	20250121	26100	-41.38	20241219	13230	15.65	20250121	1.49	N	476060	500	54 억	31811	N	N	N	N
39	20250224	111403	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15400	20	2	0.13	1980111980	128521	29.26	15310	15630	15110	19990	10770	15380	15407.55	0.29	478	16260	15820	15600	15160	14940	15710	15050	54	4610	500	10760	10	1	10803960	1664	84.15	-7.20	12	1.19	183.00	-2138.00	26100	20241219	-41.00	13230	20250121	16.40	20650	-25.42	20250108	13230	16.40	20250121	26100	-41.00	20241219	13230	16.40	20250121	1.49	N	476060	500	54 억	31811	N	N	N	N
40	20250224	101402	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15330	-50	5	-0.33	895734180	58653	13.36	15310	15500	15110	19990	10770	15380	15265.94	0.29	2475	16260	15820	15600	15160	14940	15710	15050	54	4610	500	10760	10	1	10803960	1656	83.77	-7.17	12	0.54	183.00	-2138.00	26100	20241219	-41.26	13230	20250121	15.87	20650	-25.76	20250108	13230	15.87	20250121	26100	-41.26	20241219	13230	15.87	20250121	1.49	N	476060	500	54 억	31811	N	N	N	N
41	20250224	091410	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15180	-200	5	-1.30	410439950	27023	6.15	15310	15310	15110	19990	10770	15380	15164.72	0.29	658	16260	15820	15600	15160	14940	15710	15050	54	4610	500	10760	10	1	10803960	1640	82.95	-7.10	12	0.25	183.00	-2138.00	26100	20241219	-41.84	13230	20250121	14.74	20650	-26.49	20250108	13230	14.74	20250121	26100	-41.84	20241219	13230	14.74	20250121	1.49	N	476060	500	54 억	31811	N	N	N	N
42	20250221	161356	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15380	-20	5	-0.13	6768302250	432636	53.39	15500	16040	15380	20000	10780	15400	15645.00	0.39	-10237	16586	15992	15646	15052	14706	15820	14880	54	4600	500	10780	10	1	10803960	1662	84.04	-7.19	12	4.00	183.00	-2138.00	26100	20241219	-41.07	13230	20250121	16.25	20650	-25.52	20250108	13230	16.25	20250121	26100	-41.07	20241219	13230	16.25	20250121	1.43	N	476060	500	54 억	42298	N	N	N	N
43	20250221	151401	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15410	10	2	0.06	6557280210	418926	51.70	15500	16040	15390	20000	10780	15400	15652.60	0.39	-10158	16586	15992	15646	15052	14706	15820	14880	54	4600	500	10780	10	1	10803960	1665	84.21	-7.21	12	3.88	183.00	-2138.00	26100	20241219	-40.96	13230	20250121	16.48	20650	-25.38	20250108	13230	16.48	20250121	26100	-40.96	20241219	13230	16.48	20250121	1.43	N	476060	500	54 억	42298	N	N	N	N
44	20250221	141402	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15530	130	2	0.84	5970807200	380984	47.02	15500	16040	15450	20000	10780	15400	15672.07	0.39	-10126	16586	15992	15646	15052	14706	15820	14880	54	4600	500	10780	10	1	10803960	1678	84.86	-7.26	12	3.53	183.00	-2138.00	26100	20241219	-40.50	13230	20250121	17.38	20650	-24.79	20250108	13230	17.38	20250121	26100	-40.50	20241219	13230	17.38	20250121	1.43	N	476060	500	54 억	42298	N	N	N	N
45	20250221	131402	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15550	150	2	0.97	5307254670	338265	41.75	15500	16040	15470	20000	10780	15400	15689.64	0.39	-10106	16586	15992	15646	15052	14706	15820	14880	54	4600	500	10780	10	1	10803960	1680	84.97	-7.27	12	3.13	183.00	-2138.00	26100	20241219	-40.42	13230	20250121	17.54	20650	-24.70	20250108	13230	17.54	20250121	26100	-40.42	20241219	13230	17.54	20250121	1.43	N	476060	500	54 억	42298	N	N	N	N
46	20250221	121402	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15550	150	2	0.97	5078851060	323543	39.93	15500	16040	15500	20000	10780	15400	15697.61	0.39	-8830	16586	15992	15646	15052	14706	15820	14880	54	4600	500	10780	10	1	10803960	1680	84.97	-7.27	12	2.99	183.00	-2138.00	26100	20241219	-40.42	13230	20250121	17.54	20650	-24.70	20250108	13230	17.54	20250121	26100	-40.42	20241219	13230	17.54	20250121	1.43	N	476060	500	54 억	42298	N	N	N	N
47	20250221	111357	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15620	220	2	1.43	4655813240	296288	36.56	15500	16040	15500	20000	10780	15400	15713.81	0.39	-4943	16586	15992	15646	15052	14706	15820	14880	54	4600	500	10780	10	1	10803960	1688	85.36	-7.31	12	2.74	183.00	-2138.00	26100	20241219	-40.15	13230	20250121	18.07	20650	-24.36	20250108	13230	18.07	20250121	26100	-40.15	20241219	13230	18.07	20250121	1.43	N	476060	500	54 억	42298	N	N	N	N
48	20250221	101400	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15690	290	2	1.88	3903465270	248108	30.62	15500	16040	15500	20000	10780	15400	15732.93	0.39	-9641	16586	15992	15646	15052	14706	15820	14880	54	4600	500	10780	10	1	10803960	1695	85.74	-7.34	12	2.30	183.00	-2138.00	26100	20241219	-39.89	13230	20250121	18.59	20650	-24.02	20250108	13230	18.59	20250121	26100	-39.89	20241219	13230	18.59	20250121	1.43	N	476060	500	54 억	42298	N	N	N	N
49	20250221	091403	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15570	170	2	1.10	953555480	61030	7.53	15500	15880	15500	20000	10780	15400	15624.37	0.39	-3831	16586	15992	15646	15052	14706	15820	14880	54	4600	500	10780	10	1	10803960	1682	85.08	-7.28	12	0.56	183.00	-2138.00	26100	20241219	-40.34	13230	20250121	17.69	20650	-24.60	20250108	13230	17.69	20250121	26100	-40.34	20241219	13230	17.69	20250121	1.43	N	476060	500	54 억	42298	N	N	N	N
50	20250220	161350	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15400	40	2	0.26	12546066300	796907	180.97	15430	16240	15300	19960	10760	15360	15744.10	0.36	3118	16480	15920	15630	15070	14780	15775	14925	54	4600	500	10750	10	1	10803960	1664	84.15	-7.20	12	7.38	183.00	-2138.00	26100	20241219	-41.00	13230	20250121	16.40	20650	-25.42	20250108	13230	16.40	20250121	26100	-41.00	20241219	13230	16.40	20250121	1.33	N	476060	500	54 억	39305	N	N	N	N
51	20250220	151356	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15370	10	2	0.07	12232584180	776539	176.35	15430	16240	15300	19960	10760	15360	15752.80	0.36	-3752	16480	15920	15630	15070	14780	15775	14925	54	4600	500	10750	10	1	10803960	1661	83.99	-7.19	12	7.19	183.00	-2138.00	26100	20241219	-41.11	13230	20250121	16.18	20650	-25.57	20250108	13230	16.18	20250121	26100	-41.11	20241219	13230	16.18	20250121	1.33	N	476060	500	54 억	39305	N	N	N	N
52	20250220	141355	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15380	20	2	0.13	11471711180	726991	165.09	15430	16240	15300	19960	10760	15360	15779.83	0.36	-5171	16480	15920	15630	15070	14780	15775	14925	54	4600	500	10750	10	1	10803960	1662	84.04	-7.19	12	6.73	183.00	-2138.00	26100	20241219	-41.07	13230	20250121	16.25	20650	-25.52	20250108	13230	16.25	20250121	26100	-41.07	20241219	13230	16.25	20250121	1.33	N	476060	500	54 억	39305	N	N	N	N
53	20250220	131353	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15830	470	2	3.06	9903372050	626217	142.21	15430	16240	15300	19960	10760	15360	15814.75	0.36	-2410	16480	15920	15630	15070	14780	15775	14925	54	4600	500	10750	10	1	10803960	1710	86.50	-7.40	12	5.80	183.00	-2138.00	26100	20241219	-39.35	13230	20250121	19.65	20650	-23.34	20250108	13230	19.65	20250121	26100	-39.35	20241219	13230	19.65	20250121	1.33	N	476060	500	54 억	39305	N	N	N	N
54	20250220	121354	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15420	60	2	0.39	3340072060	214756	48.77	15430	15760	15300	19960	10760	15360	15553.05	0.36	-7504	16480	15920	15630	15070	14780	15775	14925	54	4600	500	10750	10	1	10803960	1666	84.26	-7.21	12	1.99	183.00	-2138.00	26100	20241219	-40.92	13230	20250121	16.55	20650	-25.33	20250108	13230	16.55	20250121	26100	-40.92	20241219	13230	16.55	20250121	1.33	N	476060	500	54 억	39305	N	N	N	N
55	20250220	111353	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15470	110	2	0.72	2904965820	186556	42.37	15430	15760	15300	19960	10760	15360	15571.77	0.36	-7547	16480	15920	15630	15070	14780	15775	14925	54	4600	500	10750	10	1	10803960	1671	84.54	-7.24	12	1.73	183.00	-2138.00	26100	20241219	-40.73	13230	20250121	16.93	20650	-25.08	20250108	13230	16.93	20250121	26100	-40.73	20241219	13230	16.93	20250121	1.33	N	476060	500	54 억	39305	N	N	N	N
56	20250220	101354	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15570	210	2	1.37	2323936350	149122	33.86	15430	15760	15300	19960	10760	15360	15584.43	0.36	-6862	16480	15920	15630	15070	14780	15775	14925	54	4600	500	10750	10	1	10803960	1682	85.08	-7.28	12	1.38	183.00	-2138.00	26100	20241219	-40.34	13230	20250121	17.69	20650	-24.60	20250108	13230	17.69	20250121	26100	-40.34	20241219	13230	17.69	20250121	1.33	N	476060	500	54 억	39305	N	N	N	N
57	20250220	091358	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15460	100	2	0.65	265761370	17265	3.92	15430	15490	15300	19960	10760	15360	15393.46	0.36	-145	16480	15920	15630	15070	14780	15775	14925	54	4600	500	10750	10	1	10803960	1670	84.48	-7.23	12	0.16	183.00	-2138.00	26100	20241219	-40.77	13230	20250121	16.86	20650	-25.13	20250108	13230	16.86	20250121	26100	-40.77	20241219	13230	16.86	20250121	1.33	N	476060	500	54 억	39305	N	N	N	N
58	20250219	161347	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15360	-900	5	-5.54	6800047470	437289	49.98	16050	16190	15340	21100	11390	16260	15550.43	1.07	-77696	16973	16616	15993	15636	15013	16795	15815	54	4840	500	11380	10	1	10803960	1659	83.93	-7.18	12	4.05	183.00	-2138.00	26100	20241219	-41.15	13230	20250121	16.10	20650	-25.62	20250108	13230	16.10	20250121	26100	-41.15	20241219	13230	16.10	20250121	1.34	N	476060	500	54 억	115762	N	N	N	N
59	20250219	151352	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15380	-880	5	-5.41	6603177530	424472	48.52	16050	16190	15340	21100	11390	16260	15556.01	1.07	-77695	16973	16616	15993	15636	15013	16795	15815	54	4840	500	11380	10	1	10803960	1662	84.04	-7.19	12	3.93	183.00	-2138.00	26100	20241219	-41.07	13230	20250121	16.25	20650	-25.52	20250108	13230	16.25	20250121	26100	-41.07	20241219	13230	16.25	20250121	1.34	N	476060	500	54 억	115762	N	N	N	N
60	20250219	141348	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15390	-870	5	-5.35	6197050160	398095	45.50	16050	16190	15340	21100	11390	16260	15566.55	1.07	-75494	16973	16616	15993	15636	15013	16795	15815	54	4840	500	11380	10	1	10803960	1663	84.10	-7.20	12	3.68	183.00	-2138.00	26100	20241219	-41.03	13230	20250121	16.33	20650	-25.47	20250108	13230	16.33	20250121	26100	-41.03	20241219	13230	16.33	20250121	1.34	N	476060	500	54 억	115762	N	N	N	N
61	20250219	131348	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15460	-800	5	-4.92	5362253990	343810	39.30	16050	16190	15370	21100	11390	16260	15596.32	1.07	-73618	16973	16616	15993	15636	15013	16795	15815	54	4840	500	11380	10	1	10803960	1670	84.48	-7.23	12	3.18	183.00	-2138.00	26100	20241219	-40.77	13230	20250121	16.86	20650	-25.13	20250108	13230	16.86	20250121	26100	-40.77	20241219	13230	16.86	20250121	1.34	N	476060	500	54 억	115762	N	N	N	N
62	20250219	121348	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15480	-780	5	-4.80	5071670460	325041	37.15	16050	16190	15370	21100	11390	16260	15602.92	1.07	-71749	16973	16616	15993	15636	15013	16795	15815	54	4840	500	11380	10	1	10803960	1672	84.59	-7.24	12	3.01	183.00	-2138.00	26100	20241219	-40.69	13230	20250121	17.01	20650	-25.04	20250108	13230	17.01	20250121	26100	-40.69	20241219	13230	17.01	20250121	1.34	N	476060	500	54 억	115762	N	N	N	N
63	20250219	111349	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15500	-760	5	-4.67	4764572870	305156	34.88	16050	16190	15370	21100	11390	16260	15613.30	1.07	-69040	16973	16616	15993	15636	15013	16795	15815	54	4840	500	11380	10	1	10803960	1675	84.70	-7.25	12	2.82	183.00	-2138.00	26100	20241219	-40.61	13230	20250121	17.16	20650	-24.94	20250108	13230	17.16	20250121	26100	-40.61	20241219	13230	17.16	20250121	1.34	N	476060	500	54 억	115762	N	N	N	N
64	20250219	101349	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15400	-860	5	-5.29	4190337150	267867	30.62	16050	16190	15370	21100	11390	16260	15643.07	1.07	-61664	16973	16616	15993	15636	15013	16795	15815	54	4840	500	11380	10	1	10803960	1664	84.15	-7.20	12	2.48	183.00	-2138.00	26100	20241219	-41.00	13230	20250121	16.40	20650	-25.42	20250108	13230	16.40	20250121	26100	-41.00	20241219	13230	16.40	20250121	1.34	N	476060	500	54 억	115762	N	N	N	N
65	20250219	091351	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15770	-490	5	-3.01	1504703980	94844	10.84	16050	16190	15760	21100	11390	16260	15864.53	1.07	-21209	16973	16616	15993	15636	15013	16795	15815	54	4840	500	11380	10	1	10803960	1704	86.17	-7.38	12	0.88	183.00	-2138.00	26100	20241219	-39.58	13230	20250121	19.20	20650	-23.63	20250108	13230	19.20	20250121	26100	-39.58	20241219	13230	19.20	20250121	1.34	N	476060	500	54 억	115762	N	N	N	N
66	20250218	161343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16260	750	2	4.84	13830418140	864124	171.75	15510	16350	15370	20150	10860	15510	16004.88	0.56	51335	16290	15900	15510	15120	14730	16095	15315	54	4640	500	10850	10	1	10803960	1757	88.85	-7.61	12	8.00	183.00	-2138.00	26100	20241219	-37.70	13230	20250121	22.90	20650	-21.26	20250108	13230	22.90	20250121	26100	-37.70	20241219	13230	22.90	20250121	1.20	N	476060	500	54 억	60541	N	N	N	N
67	20250218	151344	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16270	760	2	4.90	13413959520	838496	166.66	15510	16350	15370	20150	10860	15510	15997.64	0.56	54128	16290	15900	15510	15120	14730	16095	15315	54	4640	500	10850	10	1	10803960	1758	88.91	-7.61	12	7.76	183.00	-2138.00	26100	20241219	-37.66	13230	20250121	22.98	20650	-21.21	20250108	13230	22.98	20250121	26100	-37.66	20241219	13230	22.98	20250121	1.20	N	476060	500	54 억	60541	N	N	N	N
68	20250218	141346	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15900	390	2	2.51	9272652470	582874	115.85	15510	16220	15370	20150	10860	15510	15908.50	0.56	25793	16290	15900	15510	15120	14730	16095	15315	54	4640	500	10850	10	1	10803960	1718	86.89	-7.44	12	5.40	183.00	-2138.00	26100	20241219	-39.08	13230	20250121	20.18	20650	-23.00	20250108	13230	20.18	20250121	26100	-39.08	20241219	13230	20.18	20250121	1.20	N	476060	500	54 억	60541	N	N	N	N
69	20250218	131343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15950	440	2	2.84	6579244130	413283	82.14	15510	16220	15370	20150	10860	15510	15919.46	0.56	71850	16290	15900	15510	15120	14730	16095	15315	54	4640	500	10850	10	1	10803960	1723	87.16	-7.46	12	3.83	183.00	-2138.00	26100	20241219	-38.89	13230	20250121	20.56	20650	-22.76	20250108	13230	20.56	20250121	26100	-38.89	20241219	13230	20.56	20250121	1.20	N	476060	500	54 억	60541	N	N	N	N
70	20250218	121345	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16000	490	2	3.16	6182003490	388428	77.20	15510	16220	15370	20150	10860	15510	15915.44	0.56	69904	16290	15900	15510	15120	14730	16095	15315	54	4640	500	10850	10	1	10803960	1729	87.43	-7.48	12	3.60	183.00	-2138.00	26100	20241219	-38.70	13230	20250121	20.94	20650	-22.52	20250108	13230	20.94	20250121	26100	-38.70	20241219	13230	20.94	20250121	1.20	N	476060	500	54 억	60541	N	N	N	N
71	20250218	111342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16010	500	2	3.22	5195720270	327016	65.00	15510	16220	15370	20150	10860	15510	15888.28	0.56	61275	16290	15900	15510	15120	14730	16095	15315	54	4640	500	10850	10	1	10803960	1730	87.49	-7.49	12	3.03	183.00	-2138.00	26100	20241219	-38.66	13230	20250121	21.01	20650	-22.47	20250108	13230	21.01	20250121	26100	-38.66	20241219	13230	21.01	20250121	1.20	N	476060	500	54 억	60541	N	N	N	N
72	20250218	101342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16070	560	2	3.61	4166037320	262705	52.21	15510	16220	15370	20150	10860	15510	15858.23	0.56	54575	16290	15900	15510	15120	14730	16095	15315	54	4640	500	10850	10	1	10803960	1736	87.81	-7.52	12	2.43	183.00	-2138.00	26100	20241219	-38.43	13230	20250121	21.47	20650	-22.18	20250108	13230	21.47	20250121	26100	-38.43	20241219	13230	21.47	20250121	1.20	N	476060	500	54 억	60541	N	N	N	N
73	20250218	091348	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15420	-90	5	-0.58	529712580	34324	6.82	15510	15550	15370	20150	10860	15510	15432.72	0.56	-3038	16290	15900	15510	15120	14730	16095	15315	54	4640	500	10850	10	1	10803960	1666	84.26	-7.21	12	0.32	183.00	-2138.00	26100	20241219	-40.92	13230	20250121	16.55	20650	-25.33	20250108	13230	16.55	20250121	26100	-40.92	20241219	13230	16.55	20250121	1.20	N	476060	500	54 억	60541	N	N	N	N
74	20250217	161342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15510	190	2	1.24	7713192480	498235	144.97	15290	15900	15120	19910	10730	15320	15480.98	0.42	15649	16406	15862	15506	14962	14606	15685	14785	54	4590	500	10720	10	1	10803960	1676	84.75	-7.25	12	4.61	183.00	-2138.00	26100	20241219	-40.57	13230	20250121	17.23	20650	-24.89	20250108	13230	17.23	20250121	26100	-40.57	20241219	13230	17.23	20250121	1.23	N	476060	500	54 억	44951	N	N	N	N
75	20250217	151340	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15550	230	2	1.50	7494657800	484148	140.87	15290	15900	15120	19910	10730	15320	15480.10	0.42	14240	16406	15862	15506	14962	14606	15685	14785	54	4590	500	10720	10	1	10803960	1680	84.97	-7.27	12	4.48	183.00	-2138.00	26100	20241219	-40.42	13230	20250121	17.54	20650	-24.70	20250108	13230	17.54	20250121	26100	-40.42	20241219	13230	17.54	20250121	1.23	N	476060	500	54 억	44951	N	N	N	N
76	20250217	141339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15570	250	2	1.63	6916972780	446975	130.05	15290	15900	15120	19910	10730	15320	15475.08	0.42	11682	16406	15862	15506	14962	14606	15685	14785	54	4590	500	10720	10	1	10803960	1682	85.08	-7.28	12	4.14	183.00	-2138.00	26100	20241219	-40.34	13230	20250121	17.69	20650	-24.60	20250108	13230	17.69	20250121	26100	-40.34	20241219	13230	17.69	20250121	1.23	N	476060	500	54 억	44951	N	N	N	N
77	20250217	131345	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15430	110	2	0.72	5980111580	386854	112.56	15290	15900	15120	19910	10730	15320	15458.32	0.42	-2988	16406	15862	15506	14962	14606	15685	14785	54	4590	500	10720	10	1	10803960	1667	84.32	-7.22	12	3.58	183.00	-2138.00	26100	20241219	-40.88	13230	20250121	16.63	20650	-25.28	20250108	13230	16.63	20250121	26100	-40.88	20241219	13230	16.63	20250121	1.23	N	476060	500	54 억	44951	N	N	N	N
78	20250217	121343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15490	170	2	1.11	5625679970	363928	105.89	15290	15900	15120	19910	10730	15320	15458.22	0.42	-4497	16406	15862	15506	14962	14606	15685	14785	54	4590	500	10720	10	1	10803960	1674	84.64	-7.25	12	3.37	183.00	-2138.00	26100	20241219	-40.65	13230	20250121	17.08	20650	-24.99	20250108	13230	17.08	20250121	26100	-40.65	20241219	13230	17.08	20250121	1.23	N	476060	500	54 억	44951	N	N	N	N
79	20250217	111342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15470	150	2	0.98	5233738840	338706	98.55	15290	15900	15120	19910	10730	15320	15452.16	0.42	-7169	16406	15862	15506	14962	14606	15685	14785	54	4590	500	10720	10	1	10803960	1671	84.54	-7.24	12	3.14	183.00	-2138.00	26100	20241219	-40.73	13230	20250121	16.93	20650	-25.08	20250108	13230	16.93	20250121	26100	-40.73	20241219	13230	16.93	20250121	1.23	N	476060	500	54 억	44951	N	N	N	N
80	20250217	101337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15540	220	2	1.44	3473186050	225704	65.67	15290	15600	15120	19910	10730	15320	15388.23	0.42	-9619	16406	15862	15506	14962	14606	15685	14785	54	4590	500	10720	10	1	10803960	1679	84.92	-7.27	12	2.09	183.00	-2138.00	26100	20241219	-40.46	13230	20250121	17.46	20650	-24.75	20250108	13230	17.46	20250121	26100	-40.46	20241219	13230	17.46	20250121	1.23	N	476060	500	54 억	44951	N	N	N	N
81	20250217	091341	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15160	-160	5	-1.04	1128054450	73313	21.33	15290	15580	15130	19910	10730	15320	15386.83	0.42	1360	16406	15862	15506	14962	14606	15685	14785	54	4590	500	10720	10	1	10803960	1638	82.84	-7.09	12	0.68	183.00	-2138.00	26100	20241219	-41.92	13230	20250121	14.59	20650	-26.59	20250108	13230	14.59	20250121	26100	-41.92	20241219	13230	14.59	20250121	1.23	N	476060	500	54 억	44951	N	N	N	N
82	20250214	161332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15320	-650	5	-4.07	5189878310	337128	77.71	15970	16050	15150	20750	11180	15970	15394.42	1.00	-63981	16803	16386	15733	15316	14663	16595	15525	54	4780	500	11170	10	1	10803960	1655	83.72	-7.17	12	3.12	183.00	-2138.00	26100	20241219	-41.30	13230	20250121	15.80	20650	-25.81	20250108	13230	15.80	20250121	26100	-41.30	20241219	13230	15.80	20250121	1.16	N	476060	500	54 억	107614	N	N	N	N
83	20250214	151332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15370	-600	5	-3.76	5017151270	325856	75.11	15970	16050	15150	20750	11180	15970	15396.48	1.00	-63905	16803	16386	15733	15316	14663	16595	15525	54	4780	500	11170	10	1	10803960	1661	83.99	-7.19	12	3.02	183.00	-2138.00	26100	20241219	-41.11	13230	20250121	16.18	20650	-25.57	20250108	13230	16.18	20250121	26100	-41.11	20241219	13230	16.18	20250121	1.16	N	476060	500	54 억	107614	N	N	N	N
84	20250214	141332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15270	-700	5	-4.38	4502224410	292255	67.37	15970	16050	15150	20750	11180	15970	15404.74	1.00	-61859	16803	16386	15733	15316	14663	16595	15525	54	4780	500	11170	10	1	10803960	1650	83.44	-7.14	12	2.71	183.00	-2138.00	26100	20241219	-41.49	13230	20250121	15.42	20650	-26.05	20250108	13230	15.42	20250121	26100	-41.49	20241219	13230	15.42	20250121	1.16	N	476060	500	54 억	107614	N	N	N	N
85	20250214	131335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15250	-720	5	-4.51	4061292910	263369	60.71	15970	16050	15150	20750	11180	15970	15420.13	1.00	-60684	16803	16386	15733	15316	14663	16595	15525	54	4780	500	11170	10	1	10803960	1648	83.33	-7.13	12	2.44	183.00	-2138.00	26100	20241219	-41.57	13230	20250121	15.27	20650	-26.15	20250108	13230	15.27	20250121	26100	-41.57	20241219	13230	15.27	20250121	1.16	N	476060	500	54 억	107614	N	N	N	N
86	20250214	121331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15250	-720	5	-4.51	3847520940	249376	57.48	15970	16050	15150	20750	11180	15970	15428.16	1.00	-57278	16803	16386	15733	15316	14663	16595	15525	54	4780	500	11170	10	1	10803960	1648	83.33	-7.13	12	2.31	183.00	-2138.00	26100	20241219	-41.57	13230	20250121	15.27	20650	-26.15	20250108	13230	15.27	20250121	26100	-41.57	20241219	13230	15.27	20250121	1.16	N	476060	500	54 억	107614	N	N	N	N
87	20250214	111327	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15280	-690	5	-4.32	3318849920	214651	49.48	15970	16050	15150	20750	11180	15970	15461.14	1.00	-53619	16803	16386	15733	15316	14663	16595	15525	54	4780	500	11170	10	1	10803960	1651	83.50	-7.15	12	1.99	183.00	-2138.00	26100	20241219	-41.46	13230	20250121	15.50	20650	-26.00	20250108	13230	15.50	20250121	26100	-41.46	20241219	13230	15.50	20250121	1.16	N	476060	500	54 억	107614	N	N	N	N
88	20250214	101328	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15270	-700	5	-4.38	2297541690	147907	34.09	15970	16050	15150	20750	11180	15970	15533.10	1.00	-35980	16803	16386	15733	15316	14663	16595	15525	54	4780	500	11170	10	1	10803960	1650	83.44	-7.14	12	1.37	183.00	-2138.00	26100	20241219	-41.49	13230	20250121	15.42	20650	-26.05	20250108	13230	15.42	20250121	26100	-41.49	20241219	13230	15.42	20250121	1.16	N	476060	500	54 억	107614	N	N	N	N
89	20250214	091333	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15830	-140	5	-0.88	621096550	39316	9.06	15970	16050	15630	20750	11180	15970	15796.67	1.00	-4455	16803	16386	15733	15316	14663	16595	15525	54	4780	500	11170	10	1	10803960	1710	86.50	-7.40	12	0.36	183.00	-2138.00	26100	20241219	-39.35	13230	20250121	19.65	20650	-23.34	20250108	13230	19.65	20250121	26100	-39.35	20241219	13230	19.65	20250121	1.16	N	476060	500	54 억	107614	N	N	N	N
90	20250213	161320	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15970	510	2	3.30	6682900470	428393	58.92	15630	16150	15080	20050	10830	15460	15596.91	0.38	67766	17106	16282	15746	14922	14386	16015	14655	54	4590	500	10820	10	1	10803960	1725	87.27	-7.47	12	3.97	183.00	-2138.00	26100	20241219	-38.81	13230	20250121	20.71	20650	-22.66	20250108	13230	20.71	20250121	26100	-38.81	20241219	13230	20.71	20250121	1.00	N	476060	500	54 억	41063	N	N	N	N
91	20250213	151322	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15920	460	2	2.98	6371318330	408924	56.24	15630	16150	15080	20050	10830	15460	15580.71	0.38	68217	17106	16282	15746	14922	14386	16015	14655	54	4590	500	10820	10	1	10803960	1720	86.99	-7.45	12	3.78	183.00	-2138.00	26100	20241219	-39.00	13230	20250121	20.33	20650	-22.91	20250108	13230	20.33	20250121	26100	-39.00	20241219	13230	20.33	20250121	1.00	N	476060	500	54 억	41063	N	N	N	N
92	20250213	141318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15790	330	2	2.13	5447806150	350833	48.25	15630	16150	15080	20050	10830	15460	15528.22	0.38	54700	17106	16282	15746	14922	14386	16015	14655	54	4590	500	10820	10	1	10803960	1706	86.28	-7.39	12	3.25	183.00	-2138.00	26100	20241219	-39.50	13230	20250121	19.35	20650	-23.54	20250108	13230	19.35	20250121	26100	-39.50	20241219	13230	19.35	20250121	1.00	N	476060	500	54 억	41063	N	N	N	N
93	20250213	131319	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15300	-160	5	-1.03	2969482160	194272	26.72	15630	15630	15080	20050	10830	15460	15285.12	0.38	4107	17106	16282	15746	14922	14386	16015	14655	54	4590	500	10820	10	1	10803960	1653	83.61	-7.16	12	1.80	183.00	-2138.00	26100	20241219	-41.38	13230	20250121	15.65	20650	-25.91	20250108	13230	15.65	20250121	26100	-41.38	20241219	13230	15.65	20250121	1.00	N	476060	500	54 억	41063	N	N	N	N
94	20250213	121318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15240	-220	5	-1.42	2723503540	178196	24.51	15630	15630	15080	20050	10830	15460	15283.69	0.38	4558	17106	16282	15746	14922	14386	16015	14655	54	4590	500	10820	10	1	10803960	1647	83.28	-7.13	12	1.65	183.00	-2138.00	26100	20241219	-41.61	13230	20250121	15.19	20650	-26.20	20250108	13230	15.19	20250121	26100	-41.61	20241219	13230	15.19	20250121	1.00	N	476060	500	54 억	41063	N	N	N	N
95	20250213	111317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15180	-280	5	-1.81	2501900370	163682	22.51	15630	15630	15080	20050	10830	15460	15285.06	0.38	5743	17106	16282	15746	14922	14386	16015	14655	54	4590	500	10820	10	1	10803960	1640	82.95	-7.10	12	1.52	183.00	-2138.00	26100	20241219	-41.84	13230	20250121	14.74	20650	-26.49	20250108	13230	14.74	20250121	26100	-41.84	20241219	13230	14.74	20250121	1.00	N	476060	500	54 억	41063	N	N	N	N
96	20250213	101317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15130	-330	5	-2.13	1906766560	124491	17.12	15630	15630	15120	20050	10830	15460	15316.43	0.38	-1288	17106	16282	15746	14922	14386	16015	14655	54	4590	500	10820	10	1	10803960	1635	82.68	-7.08	12	1.15	183.00	-2138.00	26100	20241219	-42.03	13230	20250121	14.36	20650	-26.73	20250108	13230	14.36	20250121	26100	-42.03	20241219	13230	14.36	20250121	1.00	N	476060	500	54 억	41063	N	N	N	N
97	20250213	091312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15290	-170	5	-1.10	500709080	32514	4.47	15630	15630	15280	20050	10830	15460	15399.68	0.38	1013	17106	16282	15746	14922	14386	16015	14655	54	4590	500	10820	10	1	10803960	1652	83.55	-7.15	12	0.30	183.00	-2138.00	26100	20241219	-41.42	13230	20250121	15.57	20650	-25.96	20250108	13230	15.57	20250121	26100	-41.42	20241219	13230	15.57	20250121	1.00	N	476060	500	54 억	41063	N	N	N	N
98	20250212	161308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15460	-560	5	-3.50	11425989460	719744	126.84	16110	16570	15210	20800	11220	16020	15875.39	1.26	-95818	16506	16262	15966	15722	15426	16115	15575	54	4780	500	11210	10	1	10803960	1670	84.48	-7.23	12	6.66	183.00	-2138.00	26100	20241219	-40.77	13230	20250121	16.86	20650	-25.13	20250108	13230	16.86	20250121	26100	-40.77	20241219	13230	16.86	20250121	1.22	N	476060	500	54 억	135988	N	N	N	N
99	20250212	151307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15450	-570	5	-3.56	11195507870	704818	124.21	16110	16570	15210	20800	11220	16020	15884.25	1.26	-95915	16506	16262	15966	15722	15426	16115	15575	54	4780	500	11210	10	1	10803960	1669	84.43	-7.23	12	6.52	183.00	-2138.00	26100	20241219	-40.80	13230	20250121	16.78	20650	-25.18	20250108	13230	16.78	20250121	26100	-40.80	20241219	13230	16.78	20250121	1.22	N	476060	500	54 억	135988	N	N	N	N
100	20250212	141309	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15510	-510	5	-3.18	10581649900	665170	117.22	16110	16570	15210	20800	11220	16020	15908.19	1.26	-96194	16506	16262	15966	15722	15426	16115	15575	54	4780	500	11210	10	1	10803960	1676	84.75	-7.25	12	6.16	183.00	-2138.00	26100	20241219	-40.57	13230	20250121	17.23	20650	-24.89	20250108	13230	17.23	20250121	26100	-40.57	20241219	13230	17.23	20250121	1.22	N	476060	500	54 억	135988	N	N	N	N
101	20250212	131312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15440	-580	5	-3.62	9122776870	570377	100.52	16110	16570	15410	20800	11220	16020	15994.29	1.26	-95825	16506	16262	15966	15722	15426	16115	15575	54	4780	500	11210	10	1	10803960	1668	84.37	-7.22	12	5.28	183.00	-2138.00	26100	20241219	-40.84	13230	20250121	16.70	20650	-25.23	20250108	13230	16.70	20250121	26100	-40.84	20241219	13230	16.70	20250121	1.22	N	476060	500	54 억	135988	N	N	N	N
102	20250212	121308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15580	-440	5	-2.75	8128678920	506309	89.22	16110	16570	15560	20800	11220	16020	16054.78	1.26	-92543	16506	16262	15966	15722	15426	16115	15575	54	4780	500	11210	10	1	10803960	1683	85.14	-7.29	12	4.69	183.00	-2138.00	26100	20241219	-40.31	13230	20250121	17.76	20650	-24.55	20250108	13230	17.76	20250121	26100	-40.31	20241219	13230	17.76	20250121	1.22	N	476060	500	54 억	135988	N	N	N	N
103	20250212	111307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15790	-230	5	-1.44	7071258310	438847	77.34	16110	16570	15740	20800	11220	16020	16113.27	1.26	-93448	16506	16262	15966	15722	15426	16115	15575	54	4780	500	11210	10	1	10803960	1706	86.28	-7.39	12	4.06	183.00	-2138.00	26100	20241219	-39.50	13230	20250121	19.35	20650	-23.54	20250108	13230	19.35	20250121	26100	-39.50	20241219	13230	19.35	20250121	1.22	N	476060	500	54 억	135988	N	N	N	N
104	20250212	101301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16020	0	3	0.00	5556140590	343392	60.51	16110	16570	15850	20800	11220	16020	16180.17	1.26	-75035	16506	16262	15966	15722	15426	16115	15575	54	4780	500	11210	10	1	10803960	1731	87.54	-7.49	12	3.18	183.00	-2138.00	26100	20241219	-38.62	13230	20250121	21.09	20650	-22.42	20250108	13230	21.09	20250121	26100	-38.62	20241219	13230	21.09	20250121	1.22	N	476060	500	54 억	135988	N	N	N	N
105	20250212	091206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16100	80	2	0.50	3390263400	207978	36.65	16110	16570	16020	20800	11220	16020	16301.07	1.26	-52792	16506	16262	15966	15722	15426	16115	15575	54	4780	500	11210	10	1	10803960	1739	87.98	-7.53	12	1.93	183.00	-2138.00	26100	20241219	-38.31	13230	20250121	21.69	20650	-22.03	20250108	13230	21.69	20250121	26100	-38.31	20241219	13230	21.69	20250121	1.22	N	476060	500	54 억	135988	N	N	N	N
106	20250211	161311	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16020	-20	5	-0.12	8912024250	558950	58.18	16200	16210	15670	20850	11230	16040	15944.14	2.05	-87643	17380	16710	15770	15100	14160	17045	15435	54	4810	500	11220	10	1	10803960	1731	87.54	-7.49	12	5.17	183.00	-2138.00	26100	20241219	-38.62	13230	20250121	21.09	20650	-22.42	20250108	13230	21.09	20250121	26100	-38.62	20241219	13230	21.09	20250121	0.92	N	476060	500	54 억	221650	N	N	N	N
107	20250211	151313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16110	70	2	0.44	8545679750	536096	55.80	16200	16210	15670	20850	11230	16040	15940.58	2.05	-82647	17380	16710	15770	15100	14160	17045	15435	54	4810	500	11220	10	1	10803960	1741	88.03	-7.54	12	4.96	183.00	-2138.00	26100	20241219	-38.28	13230	20250121	21.77	20650	-21.99	20250108	13230	21.77	20250121	26100	-38.28	20241219	13230	21.77	20250121	0.92	N	476060	500	54 억	221650	N	N	N	N
108	20250211	141310	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16040	0	3	0.00	7576742170	475690	49.52	16200	16210	15670	20850	11230	16040	15927.90	2.05	-76710	17380	16710	15770	15100	14160	17045	15435	54	4810	500	11220	10	1	10803960	1733	87.65	-7.50	12	4.40	183.00	-2138.00	26100	20241219	-38.54	13230	20250121	21.24	20650	-22.32	20250108	13230	21.24	20250121	26100	-38.54	20241219	13230	21.24	20250121	0.92	N	476060	500	54 억	221650	N	N	N	N
109	20250211	131312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15760	-280	5	-1.75	6613448170	415202	43.22	16200	16210	15670	20850	11230	16040	15928.27	2.05	-89112	17380	16710	15770	15100	14160	17045	15435	54	4810	500	11220	10	1	10803960	1703	86.12	-7.37	12	3.84	183.00	-2138.00	26100	20241219	-39.62	13230	20250121	19.12	20650	-23.68	20250108	13230	19.12	20250121	26100	-39.62	20241219	13230	19.12	20250121	0.92	N	476060	500	54 억	221650	N	N	N	N
110	20250211	121310	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15830	-210	5	-1.31	6271719930	393590	40.97	16200	16210	15670	20850	11230	16040	15934.65	2.05	-88291	17380	16710	15770	15100	14160	17045	15435	54	4810	500	11220	10	1	10803960	1710	86.50	-7.40	12	3.64	183.00	-2138.00	26100	20241219	-39.35	13230	20250121	19.65	20650	-23.34	20250108	13230	19.65	20250121	26100	-39.35	20241219	13230	19.65	20250121	0.92	N	476060	500	54 억	221650	N	N	N	N
111	20250211	111311	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15830	-210	5	-1.31	5166865900	323469	33.67	16200	16210	15800	20850	11230	16040	15973.30	2.05	-82723	17380	16710	15770	15100	14160	17045	15435	54	4810	500	11220	10	1	10803960	1710	86.50	-7.40	12	2.99	183.00	-2138.00	26100	20241219	-39.35	13230	20250121	19.65	20650	-23.34	20250108	13230	19.65	20250121	26100	-39.35	20241219	13230	19.65	20250121	0.92	N	476060	500	54 억	221650	N	N	N	N
112	20250211	101309	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15870	-170	5	-1.06	4540205650	283884	29.55	16200	16210	15800	20850	11230	16040	15993.17	2.05	-83667	17380	16710	15770	15100	14160	17045	15435	54	4810	500	11220	10	1	10803960	1715	86.72	-7.42	12	2.63	183.00	-2138.00	26100	20241219	-39.20	13230	20250121	19.95	20650	-23.15	20250108	13230	19.95	20250121	26100	-39.20	20241219	13230	19.95	20250121	0.92	N	476060	500	54 억	221650	N	N	N	N
113	20250211	091317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15960	-80	5	-0.50	1291495690	80696	8.40	16200	16210	15800	20850	11230	16040	16004.46	2.05	-9514	17380	16710	15770	15100	14160	17045	15435	54	4810	500	11220	10	1	10803960	1724	87.21	-7.46	12	0.75	183.00	-2138.00	26100	20241219	-38.85	13230	20250121	20.63	20650	-22.71	20250108	13230	20.63	20250121	26100	-38.85	20241219	13230	20.63	20250121	0.92	N	476060	500	54 억	221650	N	N	N	N
114	20250210	161302	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16040	980	2	6.51	15022248540	947096	94.55	14860	16440	14830	19570	10550	15060	15861.64	0.26	197288	17000	16030	15490	14520	13980	15760	14250	54	4510	500	10540	10	1	10803960	1733	87.65	-7.50	12	8.77	183.00	-2138.00	26100	20241219	-38.54	13230	20250121	21.24	20650	-22.32	20250108	13230	21.24	20250121	26100	-38.54	20241219	13230	21.24	20250121	1.00	N	476060	500	54 억	27795	N	N	N	N
115	20250210	151303	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16000	940	2	6.24	14641735440	923342	92.18	14860	16440	14830	19570	10550	15060	15857.80	0.26	200910	17000	16030	15490	14520	13980	15760	14250	54	4510	500	10540	10	1	10803960	1729	87.43	-7.48	12	8.55	183.00	-2138.00	26100	20241219	-38.70	13230	20250121	20.94	20650	-22.52	20250108	13230	20.94	20250121	26100	-38.70	20241219	13230	20.94	20250121	1.00	N	476060	500	54 억	27795	N	N	N	N
116	20250210	141301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16040	980	2	6.51	13603378000	858159	85.67	14860	16440	14830	19570	10550	15060	15852.32	0.26	194406	17000	16030	15490	14520	13980	15760	14250	54	4510	500	10540	10	1	10803960	1733	87.65	-7.50	12	7.94	183.00	-2138.00	26100	20241219	-38.54	13230	20250121	21.24	20650	-22.32	20250108	13230	21.24	20250121	26100	-38.54	20241219	13230	21.24	20250121	1.00	N	476060	500	54 억	27795	N	N	N	N
117	20250210	131305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16060	1000	2	6.64	12864709740	812266	81.09	14860	16440	14830	19570	10550	15060	15838.57	0.26	182673	17000	16030	15490	14520	13980	15760	14250	54	4510	500	10540	10	1	10803960	1735	87.76	-7.51	12	7.52	183.00	-2138.00	26100	20241219	-38.47	13230	20250121	21.39	20650	-22.23	20250108	13230	21.39	20250121	26100	-38.47	20241219	13230	21.39	20250121	1.00	N	476060	500	54 억	27795	N	N	N	N
118	20250210	121258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16200	1140	2	7.57	11240084710	711446	71.02	14860	16440	14830	19570	10550	15060	15799.49	0.26	151975	17000	16030	15490	14520	13980	15760	14250	54	4510	500	10540	10	1	10803960	1750	88.52	-7.58	12	6.59	183.00	-2138.00	26100	20241219	-37.93	13230	20250121	22.45	20650	-21.55	20250108	13230	22.45	20250121	26100	-37.93	20241219	13230	22.45	20250121	1.00	N	476060	500	54 억	27795	N	N	N	N
119	20250210	111254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15850	790	2	5.25	6843572120	439776	43.90	14860	16000	14830	19570	10550	15060	15562.12	0.26	91801	17000	16030	15490	14520	13980	15760	14250	54	4510	500	10540	10	1	10803960	1712	86.61	-7.41	12	4.07	183.00	-2138.00	26100	20241219	-39.27	13230	20250121	19.80	20650	-23.24	20250108	13230	19.80	20250121	26100	-39.27	20241219	13230	19.80	20250121	1.00	N	476060	500	54 억	27795	N	N	N	N
120	20250210	101253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15680	620	2	4.12	4176058900	271224	27.08	14860	15790	14830	19570	10550	15060	15397.76	0.26	48436	17000	16030	15490	14520	13980	15760	14250	54	4510	500	10540	10	1	10803960	1694	85.68	-7.33	12	2.51	183.00	-2138.00	26100	20241219	-39.92	13230	20250121	18.52	20650	-24.07	20250108	13230	18.52	20250121	26100	-39.92	20241219	13230	18.52	20250121	1.00	N	476060	500	54 억	27795	N	N	N	N
121	20250210	091252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15290	230	2	1.53	1184867920	78071	7.79	14860	15420	14830	19570	10550	15060	15177.62	0.26	11868	17000	16030	15490	14520	13980	15760	14250	54	4510	500	10540	10	1	10803960	1652	83.55	-7.15	12	0.72	183.00	-2138.00	26100	20241219	-41.42	13230	20250121	15.57	20650	-25.96	20250108	13230	15.57	20250121	26100	-41.42	20241219	13230	15.57	20250121	1.00	N	476060	500	54 억	27795	N	N	N	N
122	20250207	161239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15060	-330	5	-2.14	15523340980	985909	57.98	16460	16460	14950	20000	10780	15390	15747.95	1.44	-128162	16396	15892	15096	14592	13796	16145	14845	54	4610	500	10770	10	1	10803960	1627	82.30	-7.04	12	9.13	183.00	-2138.00	26100	20241219	-42.30	13230	20250121	13.83	20650	-27.07	20250108	13230	13.83	20250121	26100	-42.30	20241219	13230	13.83	20250121	0.96	N	476060	500	54 억	155895	N	N	N	N
123	20250207	151241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14990	-400	5	-2.60	15248487740	967630	56.90	16460	16460	14950	20000	10780	15390	15759.87	1.44	-126285	16396	15892	15096	14592	13796	16145	14845	54	4610	500	10770	10	1	10803960	1620	81.91	-7.01	12	8.96	183.00	-2138.00	26100	20241219	-42.57	13230	20250121	13.30	20650	-27.41	20250108	13230	13.30	20250121	26100	-42.57	20241219	13230	13.30	20250121	0.96	N	476060	500	54 억	155895	N	N	N	N
124	20250207	141240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15170	-220	5	-1.43	14260479120	902143	53.05	16460	16460	15020	20000	10780	15390	15808.88	1.44	-117567	16396	15892	15096	14592	13796	16145	14845	54	4610	500	10770	10	1	10803960	1639	82.90	-7.10	12	8.35	183.00	-2138.00	26100	20241219	-41.88	13230	20250121	14.66	20650	-26.54	20250108	13230	14.66	20250121	26100	-41.88	20241219	13230	14.66	20250121	0.96	N	476060	500	54 억	155895	N	N	N	N
125	20250207	131238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15180	-210	5	-1.36	13323351030	840057	49.40	16460	16460	15080	20000	10780	15390	15861.93	1.44	-115004	16396	15892	15096	14592	13796	16145	14845	54	4610	500	10770	10	1	10803960	1640	82.95	-7.10	12	7.78	183.00	-2138.00	26100	20241219	-41.84	13230	20250121	14.74	20650	-26.49	20250108	13230	14.74	20250121	26100	-41.84	20241219	13230	14.74	20250121	0.96	N	476060	500	54 억	155895	N	N	N	N
126	20250207	121238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15430	40	2	0.26	12283205560	771926	45.39	16460	16460	15330	20000	10780	15390	15914.68	1.44	-118245	16396	15892	15096	14592	13796	16145	14845	54	4610	500	10770	10	1	10803960	1667	84.32	-7.22	12	7.14	183.00	-2138.00	26100	20241219	-40.88	13230	20250121	16.63	20650	-25.28	20250108	13230	16.63	20250121	26100	-40.88	20241219	13230	16.63	20250121	0.96	N	476060	500	54 억	155895	N	N	N	N
127	20250207	111234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15510	120	2	0.78	11178936240	700284	41.18	16460	16460	15470	20000	10780	15390	15966.17	1.44	-114926	16396	15892	15096	14592	13796	16145	14845	54	4610	500	10770	10	1	10803960	1676	84.75	-7.25	12	6.48	183.00	-2138.00	26100	20241219	-40.57	13230	20250121	17.23	20650	-24.89	20250108	13230	17.23	20250121	26100	-40.57	20241219	13230	17.23	20250121	0.96	N	476060	500	54 억	155895	N	N	N	N
128	20250207	101239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15730	340	2	2.21	9256492100	576981	33.93	16460	16460	15680	20000	10780	15390	16046.77	1.44	-95522	16396	15892	15096	14592	13796	16145	14845	54	4610	500	10770	10	1	10803960	1699	85.96	-7.36	12	5.34	183.00	-2138.00	26100	20241219	-39.73	13230	20250121	18.90	20650	-23.83	20250108	13230	18.90	20250121	26100	-39.73	20241219	13230	18.90	20250121	0.96	N	476060	500	54 억	155895	N	N	N	N
129	20250207	091246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15950	560	2	3.64	5529167810	342344	20.13	16460	16460	15880	20000	10780	15390	16158.39	1.44	-75996	16396	15892	15096	14592	13796	16145	14845	54	4610	500	10770	10	1	10803960	1723	87.16	-7.46	12	3.17	183.00	-2138.00	26100	20241219	-38.89	13230	20250121	20.56	20650	-22.76	20250108	13230	20.56	20250121	26100	-38.89	20241219	13230	20.56	20250121	0.96	N	476060	500	54 억	155895	N	N	N	N
130	20250206	161206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15390	1060	2	7.40	25558316540	1689596	652.85	14300	15600	14300	18620	10040	14330	15126.63	0.49	103242	14670	14500	14230	14060	13790	14585	14145	54	4290	500	10030	10	1	10803960	1663	84.10	-7.20	12	15.64	183.00	-2138.00	26100	20241219	-41.03	13230	20250121	16.33	20650	-25.47	20250108	13230	16.33	20250121	26100	-41.03	20241219	13230	16.33	20250121	0.96	N	476060	500	54 억	52782	N	N	N	N
131	20250206	151213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15280	950	2	6.63	24889167470	1645968	635.99	14300	15600	14300	18620	10040	14330	15122.07	0.49	103018	14670	14500	14230	14060	13790	14585	14145	54	4290	500	10030	10	1	10803960	1651	83.50	-7.15	12	15.23	183.00	-2138.00	26100	20241219	-41.46	13230	20250121	15.50	20650	-26.00	20250108	13230	15.50	20250121	26100	-41.46	20241219	13230	15.50	20250121	0.96	N	476060	500	54 억	52782	N	N	N	N
132	20250206	141211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15190	860	2	6.00	21482808950	1423784	550.14	14300	15600	14300	18620	10040	14330	15089.39	0.49	105013	14670	14500	14230	14060	13790	14585	14145	54	4290	500	10030	10	1	10803960	1641	83.01	-7.10	12	13.18	183.00	-2138.00	26100	20241219	-41.80	13230	20250121	14.81	20650	-26.44	20250108	13230	14.81	20250121	26100	-41.80	20241219	13230	14.81	20250121	0.96	N	476060	500	54 억	52782	N	N	N	N
133	20250206	131208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15180	850	2	5.93	19983743980	1324546	511.80	14300	15600	14300	18620	10040	14330	15088.17	0.49	93221	14670	14500	14230	14060	13790	14585	14145	54	4290	500	10030	10	1	10803960	1640	82.95	-7.10	12	12.26	183.00	-2138.00	26100	20241219	-41.84	13230	20250121	14.74	20650	-26.49	20250108	13230	14.74	20250121	26100	-41.84	20241219	13230	14.74	20250121	0.96	N	476060	500	54 억	52782	N	N	N	N
134	20250206	121205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15330	1000	2	6.98	18618100300	1235171	477.26	14300	15600	14300	18620	10040	14330	15074.27	0.49	94094	14670	14500	14230	14060	13790	14585	14145	54	4290	500	10030	10	1	10803960	1656	83.77	-7.17	12	11.43	183.00	-2138.00	26100	20241219	-41.26	13230	20250121	15.87	20650	-25.76	20250108	13230	15.87	20250121	26100	-41.26	20241219	13230	15.87	20250121	0.96	N	476060	500	54 억	52782	N	N	N	N
135	20250206	111201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15390	1060	2	7.40	15704766100	1045931	404.14	14300	15500	14300	18620	10040	14330	15016.17	0.49	62504	14670	14500	14230	14060	13790	14585	14145	54	4290	500	10030	10	1	10803960	1663	84.10	-7.20	12	9.68	183.00	-2138.00	26100	20241219	-41.03	13230	20250121	16.33	20650	-25.47	20250108	13230	16.33	20250121	26100	-41.03	20241219	13230	16.33	20250121	0.96	N	476060	500	54 억	52782	N	N	N	N
136	20250206	101200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14770	440	2	3.07	11188193970	749834	289.73	14300	15380	14300	18620	10040	14330	14922.17	0.49	14728	14670	14500	14230	14060	13790	14585	14145	54	4290	500	10030	10	1	10803960	1596	80.71	-6.91	12	6.94	183.00	-2138.00	26100	20241219	-43.41	13230	20250121	11.64	20650	-28.47	20250108	13230	11.64	20250121	26100	-43.41	20241219	13230	11.64	20250121	0.96	N	476060	500	54 억	52782	N	N	N	N
137	20250206	091214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14850	520	2	3.63	2880378070	195942	75.71	14300	14920	14300	18620	10040	14330	14703.24	0.49	14097	14670	14500	14230	14060	13790	14585	14145	54	4290	500	10030	10	1	10803960	1604	81.15	-6.95	12	1.81	183.00	-2138.00	26100	20241219	-43.10	13230	20250121	12.24	20650	-28.09	20250108	13230	12.24	20250121	26100	-43.10	20241219	13230	12.24	20250121	0.96	N	476060	500	54 억	52782	N	N	N	N
138	20250205	161154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14330	300	2	2.14	3621415130	255426	43.09	13960	14400	13960	18230	9830	14030	14177.76	0.15	36439	15123	14576	14283	13736	13443	14430	13590	54	4200	500	9820	10	1	10803960	1548	78.31	-6.70	12	2.36	183.00	-2138.00	26100	20241219	-45.10	13230	20250121	8.31	20650	-30.61	20250108	13230	8.31	20250121	26100	-45.10	20241219	13230	8.31	20250121	0.92	N	476060	500	54 억	16593	N	N	N	N
139	20250205	151158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14200	170	2	1.21	3459389480	244074	41.18	13960	14400	13960	18230	9830	14030	14173.56	0.15	36553	15123	14576	14283	13736	13443	14430	13590	54	4200	500	9820	10	1	10803960	1534	77.60	-6.64	12	2.26	183.00	-2138.00	26100	20241219	-45.59	13230	20250121	7.33	20650	-31.23	20250108	13230	7.33	20250121	26100	-45.59	20241219	13230	7.33	20250121	0.92	N	476060	500	54 억	16593	N	N	N	N
140	20250205	141157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14200	170	2	1.21	3147704370	222098	37.47	13960	14400	13960	18230	9830	14030	14172.63	0.15	31944	15123	14576	14283	13736	13443	14430	13590	54	4200	500	9820	10	1	10803960	1534	77.60	-6.64	12	2.06	183.00	-2138.00	26100	20241219	-45.59	13230	20250121	7.33	20650	-31.23	20250108	13230	7.33	20250121	26100	-45.59	20241219	13230	7.33	20250121	0.92	N	476060	500	54 억	16593	N	N	N	N
141	20250205	131155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14320	290	2	2.07	2597180710	183628	30.98	13960	14390	13960	18230	9830	14030	14143.74	0.15	21535	15123	14576	14283	13736	13443	14430	13590	54	4200	500	9820	10	1	10803960	1547	78.25	-6.70	12	1.70	183.00	-2138.00	26100	20241219	-45.13	13230	20250121	8.24	20650	-30.65	20250108	13230	8.24	20250121	26100	-45.13	20241219	13230	8.24	20250121	0.92	N	476060	500	54 억	16593	N	N	N	N
142	20250205	121158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14230	200	2	1.43	1897917490	134781	22.74	13960	14250	13960	18230	9830	14030	14081.51	0.15	16719	15123	14576	14283	13736	13443	14430	13590	54	4200	500	9820	10	1	10803960	1537	77.76	-6.66	12	1.25	183.00	-2138.00	26100	20241219	-45.48	13230	20250121	7.56	20650	-31.09	20250108	13230	7.56	20250121	26100	-45.48	20241219	13230	7.56	20250121	0.92	N	476060	500	54 억	16593	N	N	N	N
143	20250205	111153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14040	10	2	0.07	1518640600	107948	18.21	13960	14250	13960	18230	9830	14030	14068.28	0.15	12801	15123	14576	14283	13736	13443	14430	13590	54	4200	500	9820	10	1	10803960	1517	76.72	-6.57	12	1.00	183.00	-2138.00	26100	20241219	-46.21	13230	20250121	6.12	20650	-32.01	20250108	13230	6.12	20250121	26100	-46.21	20241219	13230	6.12	20250121	0.92	N	476060	500	54 억	16593	N	N	N	N
144	20250205	101203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14040	10	2	0.07	1172098040	83296	14.05	13960	14250	13960	18230	9830	14030	14071.51	0.15	10899	15123	14576	14283	13736	13443	14430	13590	54	4200	500	9820	10	1	10803960	1517	76.72	-6.57	12	0.77	183.00	-2138.00	26100	20241219	-46.21	13230	20250121	6.12	20650	-32.01	20250108	13230	6.12	20250121	26100	-46.21	20241219	13230	6.12	20250121	0.92	N	476060	500	54 억	16593	N	N	N	N
145	20250205	091215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14170	140	2	1.00	372868710	26508	4.47	13960	14180	13960	18230	9830	14030	14066.34	0.15	7693	15123	14576	14283	13736	13443	14430	13590	54	4200	500	9820	10	1	10803960	1531	77.43	-6.63	12	0.25	183.00	-2138.00	26100	20241219	-45.71	13230	20250121	7.11	20650	-31.38	20250108	13230	7.11	20250121	26100	-45.71	20241219	13230	7.11	20250121	0.92	N	476060	500	54 억	16593	N	N	N	N
146	20250204	161130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14030	-230	5	-1.61	8429170130	585611	87.16	14260	14830	13990	18530	9990	14260	14395.31	0.16	-1313	15086	14672	14456	14042	13826	14565	13935	54	4270	500	9980	10	1	10803960	1516	76.67	-6.56	12	5.42	183.00	-2138.00	26100	20241219	-46.25	13230	20250121	6.05	20650	-32.06	20250108	13230	6.05	20250121	26100	-46.25	20241219	13230	6.05	20250121	0.87	N	476060	500	54 억	17111	N	N	N	N
147	20250204	151143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14050	-210	5	-1.47	8147968160	565550	84.17	14260	14830	13990	18530	9990	14260	14407.19	0.16	-613	15086	14672	14456	14042	13826	14565	13935	54	4270	500	9980	10	1	10803960	1518	76.78	-6.57	12	5.23	183.00	-2138.00	26100	20241219	-46.17	13230	20250121	6.20	20650	-31.96	20250108	13230	6.20	20250121	26100	-46.17	20241219	13230	6.20	20250121	0.87	N	476060	500	54 억	17111	N	N	N	N
148	20250204	141142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14280	20	2	0.14	6909653670	477817	71.11	14260	14830	14190	18530	9990	14260	14460.93	0.16	688	15086	14672	14456	14042	13826	14565	13935	54	4270	500	9980	10	1	10803960	1543	78.03	-6.68	12	4.42	183.00	-2138.00	26100	20241219	-45.29	13230	20250121	7.94	20650	-30.85	20250108	13230	7.94	20250121	26100	-45.29	20241219	13230	7.94	20250121	0.87	N	476060	500	54 억	17111	N	N	N	N
149	20250204	131146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14400	140	2	0.98	6333202160	437643	65.13	14260	14830	14190	18530	9990	14260	14471.22	0.16	2460	15086	14672	14456	14042	13826	14565	13935	54	4270	500	9980	10	1	10803960	1556	78.69	-6.74	12	4.05	183.00	-2138.00	26100	20241219	-44.83	13230	20250121	8.84	20650	-30.27	20250108	13230	8.84	20250121	26100	-44.83	20241219	13230	8.84	20250121	0.87	N	476060	500	54 억	17111	N	N	N	N
150	20250204	121159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14430	170	2	1.19	5831599340	402936	59.97	14260	14830	14190	18530	9990	14260	14472.84	0.16	5839	15086	14672	14456	14042	13826	14565	13935	54	4270	500	9980	10	1	10803960	1559	78.85	-6.75	12	3.73	183.00	-2138.00	26100	20241219	-44.71	13230	20250121	9.07	20650	-30.12	20250108	13230	9.07	20250121	26100	-44.71	20241219	13230	9.07	20250121	0.87	N	476060	500	54 억	17111	N	N	N	N
151	20250204	111138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14700	440	2	3.09	5017794560	346938	51.63	14260	14830	14190	18530	9990	14260	14463.17	0.16	3015	15086	14672	14456	14042	13826	14565	13935	54	4270	500	9980	10	1	10803960	1588	80.33	-6.88	12	3.21	183.00	-2138.00	26100	20241219	-43.68	13230	20250121	11.11	20650	-28.81	20250108	13230	11.11	20250121	26100	-43.68	20241219	13230	11.11	20250121	0.87	N	476060	500	54 억	17111	N	N	N	N
152	20250204	101145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14340	80	2	0.56	1897191060	133013	19.80	14260	14450	14190	18530	9990	14260	14263.20	0.16	10767	15086	14672	14456	14042	13826	14565	13935	54	4270	500	9980	10	1	10803960	1549	78.36	-6.71	12	1.23	183.00	-2138.00	26100	20241219	-45.06	13230	20250121	8.39	20650	-30.56	20250108	13230	8.39	20250121	26100	-45.06	20241219	13230	8.39	20250121	0.87	N	476060	500	54 억	17111	N	N	N	N
153	20250204	091141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14320	60	2	0.42	461542150	32191	4.79	14260	14450	14260	18530	9990	14260	14337.94	0.16	6550	15086	14672	14456	14042	13826	14565	13935	54	4270	500	9980	10	1	10803960	1547	78.25	-6.70	12	0.30	183.00	-2138.00	26100	20241219	-45.13	13230	20250121	8.24	20650	-30.65	20250108	13230	8.24	20250121	26100	-45.13	20241219	13230	8.24	20250121	0.87	N	476060	500	54 억	17111	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History