KissMeData/038390/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250227	160500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13930	10	2	0.07	1806189440	130071	110.76	13900	14050	13690	18090	9750	13920	13886.17	7.26	5513	14293	14106	14003	13816	13713	14055	13765	85	4170	500	10300	10	1	16720822	2329	14.39	1.15	12	0.78	968.00	12126.00	14600	20250218	-4.59	7050	20240416	97.59	14600	-4.59	20250218	8500	63.88	20250116	18140	-23.21	20241104	8400	65.83	20241217	0.07	N	038390	500	84 억	1213904	N	N	729	N	00	N
3	20250227	150457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13940	20	2	0.14	1668944270	120215	102.37	13900	14050	13690	18090	9750	13920	13882.99	7.26	6069	14293	14106	14003	13816	13713	14055	13765	85	4170	500	10300	10	1	16720822	2331	14.40	1.15	12	0.72	968.00	12126.00	14600	20250218	-4.52	7050	20240416	97.73	14600	-4.52	20250218	8500	64.00	20250116	18140	-23.15	20241104	8400	65.95	20241217	0.07	N	038390	500	84 억	1213904	N	N	191	N	00	N
4	20250227	140459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13870	-50	5	-0.36	1439654950	103735	88.34	13900	14050	13690	18090	9750	13920	13878.20	7.26	764	14293	14106	14003	13816	13713	14055	13765	85	4170	500	10300	10	1	16720822	2319	14.33	1.14	12	0.62	968.00	12126.00	14600	20250218	-5.00	7050	20240416	96.74	14600	-5.00	20250218	8500	63.18	20250116	18140	-23.54	20241104	8400	65.12	20241217	0.07	N	038390	500	84 억	1213904	N	N	191	N	00	N
5	20250227	130457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13860	-60	5	-0.43	1310457670	94402	80.39	13900	14050	13690	18090	9750	13920	13881.67	7.26	3603	14293	14106	14003	13816	13713	14055	13765	85	4170	500	10300	10	1	16720822	2318	14.32	1.14	12	0.56	968.00	12126.00	14600	20250218	-5.07	7050	20240416	96.60	14600	-5.07	20250218	8500	63.06	20250116	18140	-23.59	20241104	8400	65.00	20241217	0.07	N	038390	500	84 억	1213904	N	N	191	N	00	N
6	20250227	120457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13920	0	3	0.00	1155484660	83259	70.90	13900	14050	13690	18090	9750	13920	13878.19	7.26	4260	14293	14106	14003	13816	13713	14055	13765	85	4170	500	10300	10	1	16720822	2328	14.38	1.15	12	0.50	968.00	12126.00	14600	20250218	-4.66	7050	20240416	97.45	14600	-4.66	20250218	8500	63.76	20250116	18140	-23.26	20241104	8400	65.71	20241217	0.07	N	038390	500	84 억	1213904	N	N	191	N	00	N
7	20250227	110501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13900	-20	5	-0.14	1000025730	72096	61.39	13900	14050	13690	18090	9750	13920	13870.75	7.26	2314	14293	14106	14003	13816	13713	14055	13765	85	4170	500	10300	10	1	16720822	2324	14.36	1.15	12	0.43	968.00	12126.00	14600	20250218	-4.79	7050	20240416	97.16	14600	-4.79	20250218	8500	63.53	20250116	18140	-23.37	20241104	8400	65.48	20241217	0.07	N	038390	500	84 억	1213904	N	N	191	N	00	N
8	20250227	100514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13780	-140	5	-1.01	709261240	51187	43.59	13900	14050	13690	18090	9750	13920	13856.27	7.26	-355	14293	14106	14003	13816	13713	14055	13765	85	4170	500	10300	10	1	16720822	2304	14.24	1.14	12	0.31	968.00	12126.00	14600	20250218	-5.62	7050	20240416	95.46	14600	-5.62	20250218	8500	62.12	20250116	18140	-24.04	20241104	8400	64.05	20241217	0.07	N	038390	500	84 억	1213904	N	N	191	N	00	N
9	20250227	090512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13960	40	2	0.29	56549170	4053	3.45	13900	14050	13900	18090	9750	13920	13952.44	7.26	522	14293	14106	14003	13816	13713	14055	13765	85	4170	500	10300	10	1	16720822	2334	14.42	1.15	12	0.02	968.00	12126.00	14600	20250218	-4.38	7050	20240416	98.01	14600	-4.38	20250218	8500	64.24	20250116	18140	-23.04	20241104	8400	66.19	20241217	0.07	N	038390	500	84 억	1213904	N	N	191	N	00	N
10	20250226	160458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13920	-130	5	-0.93	1612773070	115323	42.49	13960	14190	13900	18260	9840	14050	13984.89	7.40	-24104	14730	14390	14150	13810	13570	14270	13690	85	4210	500	10390	10	1	16720822	2328	14.38	1.15	12	0.69	968.00	12126.00	14600	20250218	-4.66	7050	20240416	97.45	14600	-4.66	20250218	8500	63.76	20250116	18140	-23.26	20241104	8400	65.71	20241217	0.08	N	038390	500	84 억	1237709	N	N	191	N	00	N
11	20250226	150500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13930	-120	5	-0.85	1487339560	106319	39.17	13960	14190	13900	18260	9840	14050	13989.40	7.40	-21332	14730	14390	14150	13810	13570	14270	13690	85	4210	500	10390	10	1	16720822	2329	14.39	1.15	12	0.64	968.00	12126.00	14600	20250218	-4.59	7050	20240416	97.59	14600	-4.59	20250218	8500	63.88	20250116	18140	-23.21	20241104	8400	65.83	20241217	0.08	N	038390	500	84 억	1237709	N	N	1530	N	00	N
12	20250226	140459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13950	-100	5	-0.71	1315703830	94001	34.63	13960	14190	13900	18260	9840	14050	13996.70	7.40	-19113	14730	14390	14150	13810	13570	14270	13690	85	4210	500	10390	10	1	16720822	2333	14.41	1.15	12	0.56	968.00	12126.00	14600	20250218	-4.45	7050	20240416	97.87	14600	-4.45	20250218	8500	64.12	20250116	18140	-23.10	20241104	8400	66.07	20241217	0.08	N	038390	500	84 억	1237709	N	N	1530	N	00	N
13	20250226	130457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13940	-110	5	-0.78	1102910360	78715	29.00	13960	14190	13900	18260	9840	14050	14011.44	7.40	-17070	14730	14390	14150	13810	13570	14270	13690	85	4210	500	10390	10	1	16720822	2331	14.40	1.15	12	0.47	968.00	12126.00	14600	20250218	-4.52	7050	20240416	97.73	14600	-4.52	20250218	8500	64.00	20250116	18140	-23.15	20241104	8400	65.95	20241217	0.08	N	038390	500	84 억	1237709	N	N	1530	N	00	N
14	20250226	120458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13980	-70	5	-0.50	773000250	55060	20.29	13960	14190	13900	18260	9840	14050	14039.23	7.40	-10349	14730	14390	14150	13810	13570	14270	13690	85	4210	500	10390	10	1	16720822	2338	14.44	1.15	12	0.33	968.00	12126.00	14600	20250218	-4.25	7050	20240416	98.30	14600	-4.25	20250218	8500	64.47	20250116	18140	-22.93	20241104	8400	66.43	20241217	0.08	N	038390	500	84 억	1237709	N	N	1530	N	00	N
15	20250226	110457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13990	-60	5	-0.43	669233770	47651	17.56	13960	14190	13900	18260	9840	14050	14044.49	7.40	-8083	14730	14390	14150	13810	13570	14270	13690	85	4210	500	10390	10	1	16720822	2339	14.45	1.15	12	0.28	968.00	12126.00	14600	20250218	-4.18	7050	20240416	98.44	14600	-4.18	20250218	8500	64.59	20250116	18140	-22.88	20241104	8400	66.55	20241217	0.08	N	038390	500	84 억	1237709	N	N	1530	N	00	N
16	20250226	100457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13980	-70	5	-0.50	473695530	33687	12.41	13960	14190	13900	18260	9840	14050	14061.67	7.40	-8054	14730	14390	14150	13810	13570	14270	13690	85	4210	500	10390	10	1	16720822	2338	14.44	1.15	12	0.20	968.00	12126.00	14600	20250218	-4.25	7050	20240416	98.30	14600	-4.25	20250218	8500	64.47	20250116	18140	-22.93	20241104	8400	66.43	20241217	0.08	N	038390	500	84 억	1237709	N	N	1530	N	00	N
17	20250226	090501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14050	0	3	0.00	75695010	5405	1.99	13960	14190	13900	18260	9840	14050	14004.62	7.40	-1354	14730	14390	14150	13810	13570	14270	13690	85	4210	500	10390	10	1	16720822	2349	14.51	1.16	12	0.03	968.00	12126.00	14600	20250218	-3.77	7050	20240416	99.29	14600	-3.77	20250218	8500	65.29	20250116	18140	-22.55	20241104	8400	67.26	20241217	0.08	N	038390	500	84 억	1237709	N	N	1530	N	00	N
18	20250225	160454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14050	0	3	0.00	3837424220	270977	179.95	14200	14490	13910	18260	9840	14050	14161.51	7.35	27905	14856	14452	14076	13672	13296	14265	13485	85	4210	500	10390	10	1	16720822	2349	14.51	1.16	12	1.62	968.00	12126.00	14600	20250218	-3.77	7050	20240416	99.29	14600	-3.77	20250218	8500	65.29	20250116	18140	-22.55	20241104	8400	67.26	20241217	0.08	N	038390	500	84 억	1228529	N	N	1530	N	00	N
19	20250225	150456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14120	70	2	0.50	3624947040	255858	169.91	14200	14490	13910	18260	9840	14050	14167.81	7.35	21998	14856	14452	14076	13672	13296	14265	13485	85	4210	500	10390	10	1	16720822	2361	14.59	1.16	12	1.53	968.00	12126.00	14600	20250218	-3.29	7050	20240416	100.28	14600	-3.29	20250218	8500	66.12	20250116	18140	-22.16	20241104	8400	68.10	20241217	0.08	N	038390	500	84 억	1228529	N	N	381	N	00	N
20	20250225	140455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14070	20	2	0.14	3198455240	225586	149.81	14200	14490	13910	18260	9840	14050	14178.43	7.35	9018	14856	14452	14076	13672	13296	14265	13485	85	4210	500	10390	10	1	16720822	2353	14.54	1.16	12	1.35	968.00	12126.00	14600	20250218	-3.63	7050	20240416	99.57	14600	-3.63	20250218	8500	65.53	20250116	18140	-22.44	20241104	8400	67.50	20241217	0.08	N	038390	500	84 억	1228529	N	N	381	N	00	N
21	20250225	130456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13940	-110	5	-0.78	2732939400	192461	127.81	14200	14490	13910	18260	9840	14050	14199.97	7.35	-3585	14856	14452	14076	13672	13296	14265	13485	85	4210	500	10390	10	1	16720822	2331	14.40	1.15	12	1.15	968.00	12126.00	14600	20250218	-4.52	7050	20240416	97.73	14600	-4.52	20250218	8500	64.00	20250116	18140	-23.15	20241104	8400	65.95	20241217	0.08	N	038390	500	84 억	1228529	N	N	381	N	00	N
22	20250225	120454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14010	-40	5	-0.28	2425793610	170463	113.20	14200	14490	13930	18260	9840	14050	14230.62	7.35	-4409	14856	14452	14076	13672	13296	14265	13485	85	4210	500	10390	10	1	16720822	2343	14.47	1.16	12	1.02	968.00	12126.00	14600	20250218	-4.04	7050	20240416	98.72	14600	-4.04	20250218	8500	64.82	20250116	18140	-22.77	20241104	8400	66.79	20241217	0.08	N	038390	500	84 억	1228529	N	N	381	N	00	N
23	20250225	110454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14080	30	2	0.21	2049688050	143610	95.37	14200	14490	14010	18260	9840	14050	14272.60	7.35	862	14856	14452	14076	13672	13296	14265	13485	85	4210	500	10390	10	1	16720822	2354	14.55	1.16	12	0.86	968.00	12126.00	14600	20250218	-3.56	7050	20240416	99.72	14600	-3.56	20250218	8500	65.65	20250116	18140	-22.38	20241104	8400	67.62	20241217	0.08	N	038390	500	84 억	1228529	N	N	381	N	00	N
24	20250225	100454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14330	280	2	1.99	1382507660	96512	64.09	14200	14490	14150	18260	9840	14050	14324.73	7.35	225	14856	14452	14076	13672	13296	14265	13485	85	4210	500	10390	10	1	16720822	2396	14.80	1.18	12	0.58	968.00	12126.00	14600	20250218	-1.85	7050	20240416	103.26	14600	-1.85	20250218	8500	68.59	20250116	18140	-21.00	20241104	8400	70.60	20241217	0.08	N	038390	500	84 억	1228529	N	N	381	N	00	N
25	20250225	090456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14160	110	2	0.78	200512080	14107	9.37	14200	14260	14150	18260	9840	14050	14213.67	7.35	405	14856	14452	14076	13672	13296	14265	13485	85	4210	500	10390	10	1	16720822	2368	14.63	1.17	12	0.08	968.00	12126.00	14600	20250218	-3.01	7050	20240416	100.85	14600	-3.01	20250218	8500	66.59	20250116	18140	-21.94	20241104	8400	68.57	20241217	0.08	N	038390	500	84 억	1228529	N	N	381	N	00	N
26	20250224	160452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14050	-200	5	-1.40	2053905970	147214	52.28	14430	14480	13700	18520	9980	14250	13951.47	7.44	-16055	15056	14652	13976	13572	12896	14855	13775	85	4270	500	10540	10	1	16720822	2349	14.51	1.16	12	0.88	968.00	12126.00	14600	20250218	-3.77	7050	20240416	99.29	14600	-3.77	20250218	8500	65.29	20250116	18140	-22.55	20241104	8400	67.26	20241217	0.12	N	038390	500	84 억	1244494	N	N	381	N	00	N
27	20250224	150452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14060	-190	5	-1.33	1826503320	131080	46.55	14430	14480	13700	18520	9980	14250	13934.26	7.44	-14841	15056	14652	13976	13572	12896	14855	13775	85	4270	500	10540	10	1	16720822	2351	14.52	1.16	12	0.78	968.00	12126.00	14600	20250218	-3.70	7050	20240416	99.43	14600	-3.70	20250218	8500	65.41	20250116	18140	-22.49	20241104	8400	67.38	20241217	0.12	N	038390	500	84 억	1244494	N	N	1319	N	00	N
28	20250224	140451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14000	-250	5	-1.75	1571778010	112909	40.09	14430	14480	13700	18520	9980	14250	13920.75	7.44	-14551	15056	14652	13976	13572	12896	14855	13775	85	4270	500	10540	10	1	16720822	2341	14.46	1.15	12	0.68	968.00	12126.00	14600	20250218	-4.11	7050	20240416	98.58	14600	-4.11	20250218	8500	64.71	20250116	18140	-22.82	20241104	8400	66.67	20241217	0.12	N	038390	500	84 억	1244494	N	N	1319	N	00	N
29	20250224	130452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13770	-480	5	-3.37	1356627790	97408	34.59	14430	14480	13700	18520	9980	14250	13927.27	7.44	-13580	15056	14652	13976	13572	12896	14855	13775	85	4270	500	10540	10	1	16720822	2302	14.23	1.14	12	0.58	968.00	12126.00	14600	20250218	-5.68	7050	20240416	95.32	14600	-5.68	20250218	8500	62.00	20250116	18140	-24.09	20241104	8400	63.93	20241217	0.12	N	038390	500	84 억	1244494	N	N	1319	N	00	N
30	20250224	120450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13860	-390	5	-2.74	1228658080	88118	31.29	14430	14480	13700	18520	9980	14250	13943.33	7.44	-12942	15056	14652	13976	13572	12896	14855	13775	85	4270	500	10540	10	1	16720822	2318	14.32	1.14	12	0.53	968.00	12126.00	14600	20250218	-5.07	7050	20240416	96.60	14600	-5.07	20250218	8500	63.06	20250116	18140	-23.59	20241104	8400	65.00	20241217	0.12	N	038390	500	84 억	1244494	N	N	1319	N	00	N
31	20250224	110449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13820	-430	5	-3.02	950456570	67969	24.14	14430	14480	13700	18520	9980	14250	13983.68	7.44	-8443	15056	14652	13976	13572	12896	14855	13775	85	4270	500	10540	10	1	16720822	2311	14.28	1.14	12	0.41	968.00	12126.00	14600	20250218	-5.34	7050	20240416	96.03	14600	-5.34	20250218	8500	62.59	20250116	18140	-23.81	20241104	8400	64.52	20241217	0.12	N	038390	500	84 억	1244494	N	N	1319	N	00	N
32	20250224	100448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13850	-400	5	-2.81	739553360	52739	18.73	14430	14480	13700	18520	9980	14250	14022.89	7.44	-4802	15056	14652	13976	13572	12896	14855	13775	85	4270	500	10540	10	1	16720822	2316	14.31	1.14	12	0.32	968.00	12126.00	14600	20250218	-5.14	7050	20240416	96.45	14600	-5.14	20250218	8500	62.94	20250116	18140	-23.65	20241104	8400	64.88	20241217	0.12	N	038390	500	84 억	1244494	N	N	1319	N	00	N
33	20250224	090452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14060	-190	5	-1.33	221879240	15551	5.52	14430	14480	13910	18520	9980	14250	14267.84	7.44	-5656	15056	14652	13976	13572	12896	14855	13775	85	4270	500	10540	10	1	16720822	2351	14.52	1.16	12	0.09	968.00	12126.00	14600	20250218	-3.70	7050	20240416	99.43	14600	-3.70	20250218	8500	65.41	20250116	18140	-22.49	20241104	8400	67.38	20241217	0.12	N	038390	500	84 억	1244494	N	N	1319	N	00	N
34	20250221	160448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14250	430	2	3.11	3879660240	280465	247.03	13850	14380	13300	17960	9680	13820	13829.92	7.44	16650	14293	14056	13923	13686	13553	13990	13620	85	4140	500	10220	10	1	16720822	2383	14.72	1.18	12	1.68	968.00	12126.00	14600	20250218	-2.40	7050	20240416	102.13	14600	-2.40	20250218	8500	67.65	20250116	18140	-21.44	20241104	8400	69.64	20241217	0.12	N	038390	500	84 억	1243636	N	N	1319	N	00	N
35	20250221	150451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14280	460	2	3.33	3679343320	266414	234.66	13850	14380	13300	17960	9680	13820	13810.62	7.44	15285	14293	14056	13923	13686	13553	13990	13620	85	4140	500	10220	10	1	16720822	2388	14.75	1.18	12	1.59	968.00	12126.00	14600	20250218	-2.19	7050	20240416	102.55	14600	-2.19	20250218	8500	68.00	20250116	18140	-21.28	20241104	8400	70.00	20241217	0.12	N	038390	500	84 억	1243636	N	N	9	N	00	N
36	20250221	140450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14180	360	2	2.60	2830388070	206725	182.08	13850	14300	13300	17960	9680	13820	13691.56	7.44	6518	14293	14056	13923	13686	13553	13990	13620	85	4140	500	10220	10	1	16720822	2371	14.65	1.17	12	1.24	968.00	12126.00	14600	20250218	-2.88	7050	20240416	101.13	14600	-2.88	20250218	8500	66.82	20250116	18140	-21.83	20241104	8400	68.81	20241217	0.12	N	038390	500	84 억	1243636	N	N	9	N	00	N
37	20250221	130449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13440	-380	5	-2.75	1926319780	142104	125.17	13850	13980	13300	17960	9680	13820	13555.70	7.44	-14455	14293	14056	13923	13686	13553	13990	13620	85	4140	500	10220	10	1	16720822	2247	13.88	1.11	12	0.85	968.00	12126.00	14600	20250218	-7.95	7050	20240416	90.64	14600	-7.95	20250218	8500	58.12	20250116	18140	-25.91	20241104	8400	60.00	20241217	0.12	N	038390	500	84 억	1243636	N	N	9	N	00	N
38	20250221	120450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13600	-220	5	-1.59	1540330770	113513	99.98	13850	13980	13300	17960	9680	13820	13569.64	7.44	-16286	14293	14056	13923	13686	13553	13990	13620	85	4140	500	10220	10	1	16720822	2274	14.05	1.12	12	0.68	968.00	12126.00	14600	20250218	-6.85	7050	20240416	92.91	14600	-6.85	20250218	8500	60.00	20250116	18140	-25.03	20241104	8400	61.90	20241217	0.12	N	038390	500	84 억	1243636	N	N	9	N	00	N
39	20250221	110448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13660	-160	5	-1.16	1286462510	94896	83.58	13850	13980	13300	17960	9680	13820	13556.55	7.44	-19110	14293	14056	13923	13686	13553	13990	13620	85	4140	500	10220	10	1	16720822	2284	14.11	1.13	12	0.57	968.00	12126.00	14600	20250218	-6.44	7050	20240416	93.76	14600	-6.44	20250218	8500	60.71	20250116	18140	-24.70	20241104	8400	62.62	20241217	0.12	N	038390	500	84 억	1243636	N	N	9	N	00	N
40	20250221	100448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13610	-210	5	-1.52	931294570	68611	60.43	13850	13980	13300	17960	9680	13820	13573.55	7.44	-15890	14293	14056	13923	13686	13553	13990	13620	85	4140	500	10220	10	1	16720822	2276	14.06	1.12	12	0.41	968.00	12126.00	14600	20250218	-6.78	7050	20240416	93.05	14600	-6.78	20250218	8500	60.12	20250116	18140	-24.97	20241104	8400	62.02	20241217	0.12	N	038390	500	84 억	1243636	N	N	9	N	00	N
41	20250221	090449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13640	-180	5	-1.30	216015070	15745	13.87	13850	13980	13570	17960	9680	13820	13719.60	7.44	-5484	14293	14056	13923	13686	13553	13990	13620	85	4140	500	10220	10	1	16720822	2281	14.09	1.12	12	0.09	968.00	12126.00	14600	20250218	-6.58	7050	20240416	93.48	14600	-6.58	20250218	8500	60.47	20250116	18140	-24.81	20241104	8400	62.38	20241217	0.12	N	038390	500	84 억	1243636	N	N	9	N	00	N
42	20250220	160447	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13820	-340	5	-2.40	1537838110	111190	93.01	14160	14160	13790	18400	9920	14160	13830.78	7.44	27	14573	14366	14133	13926	13693	14250	13810	85	4240	500	10470	10	1	16720822	2311	14.28	1.14	12	0.66	968.00	12126.00	14600	20250218	-5.34	7050	20240416	96.03	14600	-5.34	20250218	8500	62.59	20250116	18140	-23.81	20241104	8400	64.52	20241217	0.12	N	038390	500	84 억	1243609	N	N	9	N	00	Y
43	20250220	150447	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13790	-370	5	-2.61	1375674230	99456	83.20	14160	14160	13790	18400	9920	14160	13831.99	7.44	0	14573	14366	14133	13926	13693	14250	13810	85	4240	500	10470	10	1	16720822	2306	14.25	1.14	12	0.59	968.00	12126.00	14600	20250218	-5.55	7050	20240416	95.60	14600	-5.55	20250218	8500	62.24	20250116	18140	-23.98	20241104	8400	64.17	20241217	0.12	N	038390	500	84 억	1243609	N	N	72	N	00	Y
44	20250220	140449	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13810	-350	5	-2.47	1166397190	84280	70.50	14160	14160	13800	18400	9920	14160	13839.55	7.44	0	14573	14366	14133	13926	13693	14250	13810	85	4240	500	10470	10	1	16720822	2309	14.27	1.14	12	0.50	968.00	12126.00	14600	20250218	-5.41	7050	20240416	95.89	14600	-5.41	20250218	8500	62.47	20250116	18140	-23.87	20241104	8400	64.40	20241217	0.12	N	038390	500	84 억	1243609	N	N	72	N	00	Y
45	20250220	130447	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13800	-360	5	-2.54	964523360	69658	58.27	14160	14160	13800	18400	9920	14160	13846.56	7.44	0	14573	14366	14133	13926	13693	14250	13810	85	4240	500	10470	10	1	16720822	2307	14.26	1.14	12	0.42	968.00	12126.00	14600	20250218	-5.48	7050	20240416	95.74	14600	-5.48	20250218	8500	62.35	20250116	18140	-23.93	20241104	8400	64.29	20241217	0.12	N	038390	500	84 억	1243609	N	N	72	N	00	Y
46	20250220	120447	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13800	-360	5	-2.54	748636160	54014	45.18	14160	14160	13800	18400	9920	14160	13860.04	7.44	0	14573	14366	14133	13926	13693	14250	13810	85	4240	500	10470	10	1	16720822	2307	14.26	1.14	12	0.32	968.00	12126.00	14600	20250218	-5.48	7050	20240416	95.74	14600	-5.48	20250218	8500	62.35	20250116	18140	-23.93	20241104	8400	64.29	20241217	0.12	N	038390	500	84 억	1243609	N	N	72	N	00	Y
47	20250220	110447	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13830	-330	5	-2.33	516801740	37226	31.14	14160	14160	13830	18400	9920	14160	13882.82	7.44	0	14573	14366	14133	13926	13693	14250	13810	85	4240	500	10470	10	1	16720822	2312	14.29	1.14	12	0.22	968.00	12126.00	14600	20250218	-5.27	7050	20240416	96.17	14600	-5.27	20250218	8500	62.71	20250116	18140	-23.76	20241104	8400	64.64	20241217	0.12	N	038390	500	84 억	1243609	N	N	72	N	00	Y
48	20250220	100446	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13910	-250	5	-1.77	154793480	11068	9.26	14160	14160	13910	18400	9920	14160	13985.68	7.44	0	14573	14366	14133	13926	13693	14250	13810	85	4240	500	10470	10	1	16720822	2326	14.37	1.15	12	0.07	968.00	12126.00	14600	20250218	-4.73	7050	20240416	97.30	14600	-4.73	20250218	8500	63.65	20250116	18140	-23.32	20241104	8400	65.60	20241217	0.12	N	038390	500	84 억	1243609	N	N	72	N	00	Y
49	20250220	090448	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14160	0	3	0.00	25700400	1815	1.52	14160	14160	14160	18400	9920	14160	14160.00	7.44	0	14573	14366	14133	13926	13693	14250	13810	85	4240	500	10470	10	1	16720822	2368	14.63	1.17	12	0.01	968.00	12126.00	14600	20250218	-3.01	7050	20240416	100.85	14600	-3.01	20250218	8500	66.59	20250116	18140	-21.94	20241104	8400	68.57	20241217	0.12	N	038390	500	84 억	1243609	N	N	72	N	00	Y
50	20250219	160445	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14160	-40	5	-0.28	1674303130	118414	59.50	14300	14340	13900	18460	9940	14200	14139.24	7.44	-32	14826	14512	14286	13972	13746	14670	14130	85	4260	500	10500	10	1	16720822	2368	14.63	1.17	12	0.71	968.00	12126.00	14600	20250218	-3.01	7050	20240416	100.85	14600	-3.01	20250218	8500	66.59	20250116	18140	-21.94	20241104	8400	68.57	20241217	0.12	N	038390	500	84 억	1243641	N	N	72	N	01	Y
51	20250219	150447	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13900	-300	5	-2.11	1495745530	105804	53.16	14300	14340	13900	18460	9940	14200	14136.95	7.44	-32	14826	14512	14286	13972	13746	14670	14130	85	4260	500	10500	10	1	16720822	2324	14.36	1.15	12	0.63	968.00	12126.00	14600	20250218	-4.79	7050	20240416	97.16	14600	-4.79	20250218	8500	63.53	20250116	18140	-23.37	20241104	8400	65.48	20241217	0.12	N	038390	500	84 억	1243641	N	N	0	N	01	Y
52	20250219	140444	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13930	-270	5	-1.90	1144909530	80564	40.48	14300	14340	13920	18460	9940	14200	14211.18	7.44	-32	14826	14512	14286	13972	13746	14670	14130	85	4260	500	10500	10	1	16720822	2329	14.39	1.15	12	0.48	968.00	12126.00	14600	20250218	-4.59	7050	20240416	97.59	14600	-4.59	20250218	8500	63.88	20250116	18140	-23.21	20241104	8400	65.83	20241217	0.12	N	038390	500	84 억	1243641	N	N	0	N	01	Y
53	20250219	130445	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13980	-220	5	-1.55	1028877400	72246	36.30	14300	14340	13920	18460	9940	14200	14241.31	7.44	-32	14826	14512	14286	13972	13746	14670	14130	85	4260	500	10500	10	1	16720822	2338	14.44	1.15	12	0.43	968.00	12126.00	14600	20250218	-4.25	7050	20240416	98.30	14600	-4.25	20250218	8500	64.47	20250116	18140	-22.93	20241104	8400	66.43	20241217	0.12	N	038390	500	84 억	1243641	N	N	0	N	01	Y
54	20250219	120444	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14070	-130	5	-0.92	891591940	62405	31.36	14300	14340	14070	18460	9940	14200	14287.19	7.44	-32	14826	14512	14286	13972	13746	14670	14130	85	4260	500	10500	10	1	16720822	2353	14.54	1.16	12	0.37	968.00	12126.00	14600	20250218	-3.63	7050	20240416	99.57	14600	-3.63	20250218	8500	65.53	20250116	18140	-22.44	20241104	8400	67.50	20241217	0.12	N	038390	500	84 억	1243641	N	N	0	N	01	Y
55	20250219	110445	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14340	140	2	0.99	624760000	43678	21.95	14300	14340	14300	18460	9940	14200	14303.77	7.44	-32	14826	14512	14286	13972	13746	14670	14130	85	4260	500	10500	10	1	16720822	2398	14.81	1.18	12	0.26	968.00	12126.00	14600	20250218	-1.78	7050	20240416	103.40	14600	-1.78	20250218	8500	68.71	20250116	18140	-20.95	20241104	8400	70.71	20241217	0.12	N	038390	500	84 억	1243641	N	N	0	N	01	Y
56	20250219	100445	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14300	100	2	0.70	374345400	26178	13.15	14300	14300	14300	18460	9940	14200	14300.00	7.44	-32	14826	14512	14286	13972	13746	14670	14130	85	4260	500	10500	10	1	16720822	2391	14.77	1.18	12	0.16	968.00	12126.00	14600	20250218	-2.05	7050	20240416	102.84	14600	-2.05	20250218	8500	68.24	20250116	18140	-21.17	20241104	8400	70.24	20241217	0.12	N	038390	500	84 억	1243641	N	N	0	N	01	Y
57	20250219	090446	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14300	100	2	0.70	36793900	2573	1.29	14300	14300	14300	18460	9940	14200	14300.00	7.44	-3	14826	14512	14286	13972	13746	14670	14130	85	4260	500	10500	10	1	16720822	2391	14.77	1.18	12	0.02	968.00	12126.00	14600	20250218	-2.05	7050	20240416	102.84	14600	-2.05	20250218	8500	68.24	20250116	18140	-21.17	20241104	8400	70.24	20241217	0.12	N	038390	500	84 억	1243641	N	N	0	N	01	Y
58	20250218	160444	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14200	230	2	1.65	2781881880	195288	40.26	14060	14600	14060	18160	9780	13970	14245.75	7.44	32	14316	14142	13796	13622	13276	14230	13710	85	4190	500	10330	10	1	16720822	2374	14.67	1.17	12	1.17	968.00	12126.00	14600	20250218	-2.74	7050	20240416	101.42	14600	-2.74	20250218	8500	67.06	20250116	18140	-21.72	20241104	8400	69.05	20241217	0.13	N	038390	500	84 억	1243579	N	N	27	N	00	Y
59	20250218	150445	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14180	210	2	1.50	2511840480	176271	36.34	14060	14600	14060	18160	9780	13970	14250.12	7.44	-48	14316	14142	13796	13622	13276	14230	13710	85	4190	500	10330	10	1	16720822	2371	14.65	1.17	12	1.05	968.00	12126.00	14600	20250218	-2.88	7050	20240416	101.13	14600	-2.88	20250218	8500	66.82	20250116	18140	-21.83	20241104	8400	68.81	20241217	0.13	N	038390	500	84 억	1243579	N	N	27	N	00	Y
60	20250218	140444	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14190	220	2	1.57	2360043580	165566	34.13	14060	14600	14060	18160	9780	13970	14254.66	7.44	-48	14316	14142	13796	13622	13276	14230	13710	85	4190	500	10330	10	1	16720822	2373	14.66	1.17	12	0.99	968.00	12126.00	14600	20250218	-2.81	7050	20240416	101.28	14600	-2.81	20250218	8500	66.94	20250116	18140	-21.78	20241104	8400	68.93	20241217	0.13	N	038390	500	84 억	1243579	N	N	27	N	00	Y
61	20250218	130443	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14200	230	2	1.65	2084315830	146143	30.13	14060	14600	14060	18160	9780	13970	14262.47	7.44	-48	14316	14142	13796	13622	13276	14230	13710	85	4190	500	10330	10	1	16720822	2374	14.67	1.17	12	0.87	968.00	12126.00	14600	20250218	-2.74	7050	20240416	101.42	14600	-2.74	20250218	8500	67.06	20250116	18140	-21.72	20241104	8400	69.05	20241217	0.13	N	038390	500	84 억	1243579	N	N	27	N	00	Y
62	20250218	120444	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14450	480	2	3.44	1558412150	109163	22.51	14060	14600	14060	18160	9780	13970	14276.44	7.44	-48	14316	14142	13796	13622	13276	14230	13710	85	4190	500	10330	10	1	16720822	2416	14.93	1.19	12	0.65	968.00	12126.00	14600	20250218	-1.03	7050	20240416	104.96	14600	-1.03	20250218	8500	70.00	20250116	18140	-20.34	20241104	8400	72.02	20241217	0.13	N	038390	500	84 억	1243579	N	N	27	N	00	Y
63	20250218	110444	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14320	350	2	2.51	1120976800	79062	16.30	14060	14320	14060	18160	9780	13970	14178.86	7.44	-48	14316	14142	13796	13622	13276	14230	13710	85	4190	500	10330	10	1	16720822	2394	14.79	1.18	12	0.47	968.00	12126.00	14320	20250218	0.00	7050	20240416	103.12	14320	0.00	20250218	8500	68.47	20250116	18140	-21.06	20241104	8400	70.48	20241217	0.13	N	038390	500	84 억	1243579	N	N	27	N	00	Y
64	20250218	100444	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14160	190	2	1.36	679508080	48143	9.93	14060	14160	14060	18160	9780	13970	14114.83	7.44	-48	14316	14142	13796	13622	13276	14230	13710	85	4190	500	10330	10	1	16720822	2368	14.63	1.17	12	0.29	968.00	12126.00	14270	20250214	-0.77	7050	20240416	100.85	14270	-0.77	20250214	8500	66.59	20250116	18140	-21.94	20241104	8400	68.57	20241217	0.13	N	038390	500	84 억	1243579	N	N	27	N	00	Y
65	20250218	090444	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14060	90	2	0.64	101288440	7205	1.49	14060	14060	14060	18160	9780	13970	14060.00	7.44	-30	14316	14142	13796	13622	13276	14230	13710	85	4190	500	10330	10	1	16720822	2351	14.52	1.16	12	0.04	968.00	12126.00	14270	20250214	-1.47	7050	20240416	99.43	14270	-1.47	20250214	8500	65.41	20250116	18140	-22.49	20241104	8400	67.38	20241217	0.13	N	038390	500	84 억	1243579	N	N	27	N	00	Y
66	20250217	160444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13970	590	2	4.41	6495124600	475351	21.49	13500	13970	13450	17390	9370	13380	13663.17	6.99	72820	14820	14100	13550	12830	12280	13825	12555	85	4010	500	9900	10	1	16720822	2336	14.43	1.15	12	2.84	968.00	12126.00	14270	20250214	-2.10	7050	20240416	98.16	14270	-2.10	20250214	8500	64.35	20250116	18140	-22.99	20241104	8400	66.31	20241217	0.07	N	038390	500	84 억	1169584	N	N	27	N	00	N
67	20250217	150443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13890	510	2	3.81	6140603040	449913	20.34	13500	13940	13450	17390	9370	13380	13648.60	6.99	68577	14820	14100	13550	12830	12280	13825	12555	85	4010	500	9900	10	1	16720822	2323	14.35	1.15	12	2.69	968.00	12126.00	14270	20250214	-2.66	7050	20240416	97.02	14270	-2.66	20250214	8500	63.41	20250116	18140	-23.43	20241104	8400	65.36	20241217	0.07	N	038390	500	84 억	1169584	N	N	0	N	00	N
68	20250217	140443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13700	320	2	2.39	5027304390	369155	16.69	13500	13800	13450	17390	9370	13380	13618.61	6.99	35694	14820	14100	13550	12830	12280	13825	12555	85	4010	500	9900	10	1	16720822	2291	14.15	1.13	12	2.21	968.00	12126.00	14270	20250214	-3.99	7050	20240416	94.33	14270	-3.99	20250214	8500	61.18	20250116	18140	-24.48	20241104	8400	63.10	20241217	0.07	N	038390	500	84 억	1169584	N	N	0	N	00	N
69	20250217	130444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13590	210	2	1.57	4375023160	321430	14.53	13500	13800	13450	17390	9370	13380	13611.34	6.99	28977	14820	14100	13550	12830	12280	13825	12555	85	4010	500	9900	10	1	16720822	2272	14.04	1.12	12	1.92	968.00	12126.00	14270	20250214	-4.77	7050	20240416	92.77	14270	-4.77	20250214	8500	59.88	20250116	18140	-25.08	20241104	8400	61.79	20241217	0.07	N	038390	500	84 억	1169584	N	N	0	N	00	N
70	20250217	120445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13550	170	2	1.27	4104242300	301537	13.63	13500	13800	13450	17390	9370	13380	13611.31	6.99	27059	14820	14100	13550	12830	12280	13825	12555	85	4010	500	9900	10	1	16720822	2266	14.00	1.12	12	1.80	968.00	12126.00	14270	20250214	-5.05	7050	20240416	92.20	14270	-5.05	20250214	8500	59.41	20250116	18140	-25.30	20241104	8400	61.31	20241217	0.07	N	038390	500	84 억	1169584	N	N	0	N	00	N
71	20250217	110444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13600	220	2	1.64	3485100770	255778	11.56	13500	13800	13490	17390	9370	13380	13625.78	6.99	32226	14820	14100	13550	12830	12280	13825	12555	85	4010	500	9900	10	1	16720822	2274	14.05	1.12	12	1.53	968.00	12126.00	14270	20250214	-4.70	7050	20240416	92.91	14270	-4.70	20250214	8500	60.00	20250116	18140	-25.03	20241104	8400	61.90	20241217	0.07	N	038390	500	84 억	1169584	N	N	0	N	00	N
72	20250217	100441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13620	240	2	1.79	2913815000	213783	9.66	13500	13800	13490	17390	9370	13380	13630.13	6.99	27874	14820	14100	13550	12830	12280	13825	12555	85	4010	500	9900	10	1	16720822	2277	14.07	1.12	12	1.28	968.00	12126.00	14270	20250214	-4.56	7050	20240416	93.19	14270	-4.56	20250214	8500	60.24	20250116	18140	-24.92	20241104	8400	62.14	20241217	0.07	N	038390	500	84 억	1169584	N	N	0	N	00	N
73	20250217	090442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13680	300	2	2.24	1208077110	88714	4.01	13500	13800	13500	17390	9370	13380	13618.47	6.99	6960	14820	14100	13550	12830	12280	13825	12555	85	4010	500	9900	10	1	16720822	2287	14.13	1.13	12	0.53	968.00	12126.00	14270	20250214	-4.13	7050	20240416	94.04	14270	-4.13	20250214	8500	60.94	20250116	18140	-24.59	20241104	8400	62.86	20241217	0.07	N	038390	500	84 억	1169584	N	N	0	N	00	N
74	20250214	160440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13380	1570	2	13.29	29803339550	2198855	107.53	13480	14270	13000	15350	8270	11810	13554.15	5.97	171474	13623	12716	10903	9996	8183	13170	10450	85	3540	500	8730	10	1	16720822	2237	13.82	1.10	12	13.15	968.00	12126.00	14270	20250214	-6.24	7050	20240416	89.79	14270	-6.24	20250214	8500	57.41	20250116	18140	-26.24	20241104	8400	59.29	20241217	0.07	N	038390	500	84 억	997962	N	N	86	N	00	N
75	20250214	150439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13370	1560	2	13.21	28952050460	2135105	104.41	13480	14270	13000	15350	8270	11810	13560.01	5.97	161883	13623	12716	10903	9996	8183	13170	10450	85	3540	500	8730	10	1	16720822	2236	13.81	1.10	12	12.77	968.00	12126.00	14270	20250214	-6.31	7050	20240416	89.65	14270	-6.31	20250214	8500	57.29	20250116	18140	-26.30	20241104	8400	59.17	20241217	0.07	N	038390	500	84 억	997962	N	N	86	N	00	N
76	20250214	140441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13630	1820	2	15.41	27765921040	2046940	100.10	13480	14270	13000	15350	8270	11810	13564.60	5.97	146713	13623	12716	10903	9996	8183	13170	10450	85	3540	500	8730	10	1	16720822	2279	14.08	1.12	12	12.24	968.00	12126.00	14270	20250214	-4.48	7050	20240416	93.33	14270	-4.48	20250214	8500	60.35	20250116	18140	-24.86	20241104	8400	62.26	20241217	0.07	N	038390	500	84 억	997962	N	N	86	N	00	N
77	20250214	130442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13500	1690	2	14.31	26302747210	1939814	94.86	13480	14270	13000	15350	8270	11810	13559.42	5.97	135233	13623	12716	10903	9996	8183	13170	10450	85	3540	500	8730	10	1	16720822	2257	13.95	1.11	12	11.60	968.00	12126.00	14270	20250214	-5.40	7050	20240416	91.49	14270	-5.40	20250214	8500	58.82	20250116	18140	-25.58	20241104	8400	60.71	20241217	0.07	N	038390	500	84 억	997962	N	N	86	N	00	N
78	20250214	120440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13690	1880	2	15.92	24115874860	1780643	87.08	13480	14270	13000	15350	8270	11810	13543.35	5.97	115382	13623	12716	10903	9996	8183	13170	10450	85	3540	500	8730	10	1	16720822	2289	14.14	1.13	12	10.65	968.00	12126.00	14270	20250214	-4.06	7050	20240416	94.18	14270	-4.06	20250214	8500	61.06	20250116	18140	-24.53	20241104	8400	62.98	20241217	0.07	N	038390	500	84 억	997962	N	N	86	N	00	N
79	20250214	110439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13380	1570	2	13.29	22142715220	1635986	80.00	13480	14270	13000	15350	8270	11810	13534.78	5.97	93433	13623	12716	10903	9996	8183	13170	10450	85	3540	500	8730	10	1	16720822	2237	13.82	1.10	12	9.78	968.00	12126.00	14270	20250214	-6.24	7050	20240416	89.79	14270	-6.24	20250214	8500	57.41	20250116	18140	-26.24	20241104	8400	59.29	20241217	0.07	N	038390	500	84 억	997962	N	N	86	N	00	N
80	20250214	100440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13380	1570	2	13.29	16565906140	1227787	60.04	13480	14270	13000	15350	8270	11810	13492.49	5.97	40952	13623	12716	10903	9996	8183	13170	10450	85	3540	500	8730	10	1	16720822	2237	13.82	1.10	12	7.34	968.00	12126.00	14270	20250214	-6.24	7050	20240416	89.79	14270	-6.24	20250214	8500	57.41	20250116	18140	-26.24	20241104	8400	59.29	20241217	0.07	N	038390	500	84 억	997962	N	N	86	N	00	N
81	20250214	090442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13210	1400	2	11.85	5052518570	377427	18.46	13480	13490	13000	15350	8270	11810	13386.74	5.97	12227	13623	12716	10903	9996	8183	13170	10450	85	3540	500	8730	10	1	16720822	2209	13.65	1.09	12	2.26	968.00	12126.00	13490	20250214	-2.08	7050	20240416	87.38	13490	-2.08	20250214	8500	55.41	20250116	18140	-27.18	20241104	8400	57.26	20241217	0.07	N	038390	500	84 억	997962	N	N	86	N	00	N
82	20250213	160437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11810	2720	1	29.92	22991299310	2044624	5622.04	9090	11810	9090	11810	6370	9090	11244.75	6.01	-5329	9216	9152	9086	9022	8956	9185	9055	85	2720	500	6720	10	1	16720822	1975	12.20	0.97	12	12.23	968.00	12126.00	11810	20250213	0.00	7050	20240416	67.52	11810	0.00	20250213	8500	38.94	20250116	18140	-34.90	20241104	8400	40.60	20241217	0.07	N	038390	500	84 억	1004321	N	N	86	N	00	N
83	20250213	150436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11810	2720	1	29.92	22700808740	2020027	5554.41	9090	11810	9090	11810	6370	9090	11237.87	6.01	-7022	9216	9152	9086	9022	8956	9185	9055	85	2720	500	6720	10	1	16720822	1975	12.20	0.97	12	12.08	968.00	12126.00	11810	20250213	0.00	7050	20240416	67.52	11810	0.00	20250213	8500	38.94	20250116	18140	-34.90	20241104	8400	40.60	20241217	0.07	N	038390	500	84 억	1004321	N	N	0	N	00	N
84	20250213	140436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11810	2720	1	29.92	22331833230	1988784	5468.50	9090	11810	9090	11810	6370	9090	11228.89	6.01	-7022	9216	9152	9086	9022	8956	9185	9055	85	2720	500	6720	10	1	16720822	1975	12.20	0.97	12	11.89	968.00	12126.00	11810	20250213	0.00	7050	20240416	67.52	11810	0.00	20250213	8500	38.94	20250116	18140	-34.90	20241104	8400	40.60	20241217	0.07	N	038390	500	84 억	1004321	N	N	0	N	00	N
85	20250213	130437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11200	2110	2	23.21	14714714990	1334873	3670.46	9090	11800	9090	11810	6370	9090	11023.31	6.01	-6389	9216	9152	9086	9022	8956	9185	9055	85	2720	500	6720	10	1	16720822	1873	11.57	0.92	12	7.98	968.00	12126.00	11800	20250213	-5.08	7050	20240416	58.87	11800	-5.08	20250213	8500	31.76	20250116	18140	-38.26	20241104	8400	33.33	20241217	0.07	N	038390	500	84 억	1004321	N	N	0	N	00	N
86	20250213	120438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10560	1470	2	16.17	3882063270	382343	1051.32	9090	10990	9090	11810	6370	9090	10153.35	6.01	-14586	9216	9152	9086	9022	8956	9185	9055	85	2720	500	6720	10	1	16720822	1766	10.91	0.87	12	2.29	968.00	12126.00	10990	20250213	-3.91	7050	20240416	49.79	10990	-3.91	20250213	8500	24.24	20250116	18140	-41.79	20241104	8400	25.71	20241217	0.07	N	038390	500	84 억	1004321	N	N	0	N	00	N
87	20250213	110434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9190	100	2	1.10	90596500	9907	27.24	9090	9190	9090	11810	6370	9090	9144.70	6.01	-620	9216	9152	9086	9022	8956	9185	9055	85	2720	500	6720	10	1	16720822	1537	9.49	0.76	12	0.06	968.00	12126.00	9310	20241210	-1.29	7050	20240416	30.35	9190	0.00	20250213	8500	8.12	20250116	18140	-49.34	20241104	8400	9.40	20241217	0.07	N	038390	500	84 억	1004321	N	N	0	N	00	N
88	20250213	100437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9130	40	2	0.44	42693920	4679	12.87	9090	9160	9090	11810	6370	9090	9124.58	6.01	-1225	9216	9152	9086	9022	8956	9185	9055	85	2720	500	6720	10	1	16720822	1527	9.43	0.75	12	0.03	968.00	12126.00	9310	20241210	-1.93	7050	20240416	29.50	9160	-0.33	20250213	8500	7.41	20250116	18140	-49.67	20241104	8400	8.69	20241217	0.07	N	038390	500	84 억	1004321	N	N	0	N	00	N
89	20250213	090435	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9100	10	2	0.11	14017750	1541	4.24	9090	9100	9090	11810	6370	9090	9096.53	6.01	-504	9216	9152	9086	9022	8956	9185	9055	85	2720	500	6720	10	1	16720822	1522	9.40	0.75	12	0.01	968.00	12126.00	9310	20241210	-2.26	7050	20240416	29.08	9150	-0.55	20250212	8500	7.06	20250116	18140	-49.83	20241104	8400	8.33	20241217	0.07	N	038390	500	84 억	1004321	N	N	0	N	00	N
90	20250212	160434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9090	40	2	0.44	330169890	36368	142.79	9050	9150	9020	11760	6340	9050	9078.58	5.97	5452	9236	9142	8996	8902	8756	9190	8950	85	2710	500	6690	10	1	16720822	1520	9.39	0.75	12	0.22	968.00	12126.00	9310	20241210	-2.36	7050	20240416	28.94	9150	-0.66	20250212	8500	6.94	20250116	18140	-49.89	20241104	8400	8.21	20241217	0.07	N	038390	500	84 억	998942	N	N	14	N	00	N
91	20250212	150433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9100	50	2	0.55	318935570	35133	137.94	9050	9150	9020	11760	6340	9050	9077.95	5.97	5587	9236	9142	8996	8902	8756	9190	8950	85	2710	500	6690	10	1	16720822	1522	9.40	0.75	12	0.21	968.00	12126.00	9310	20241210	-2.26	7050	20240416	29.08	9150	-0.55	20250212	8500	7.06	20250116	18140	-49.83	20241104	8400	8.33	20241217	0.07	N	038390	500	84 억	998942	N	N	14	N	00	N
92	20250212	140434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9050	0	3	0.00	240128120	26445	103.83	9050	9150	9020	11760	6340	9050	9080.28	5.97	-1337	9236	9142	8996	8902	8756	9190	8950	85	2710	500	6690	10	1	16720822	1513	9.35	0.75	12	0.16	968.00	12126.00	9310	20241210	-2.79	7050	20240416	28.37	9150	-1.09	20250212	8500	6.47	20250116	18140	-50.11	20241104	8400	7.74	20241217	0.07	N	038390	500	84 억	998942	N	N	14	N	00	N
93	20250212	130434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9060	10	2	0.11	192994610	21230	83.35	9050	9150	9020	11760	6340	9050	9090.66	5.97	-1133	9236	9142	8996	8902	8756	9190	8950	85	2710	500	6690	10	1	16720822	1515	9.36	0.75	12	0.13	968.00	12126.00	9310	20241210	-2.69	7050	20240416	28.51	9150	-0.98	20250212	8500	6.59	20250116	18140	-50.06	20241104	8400	7.86	20241217	0.07	N	038390	500	84 억	998942	N	N	14	N	00	N
94	20250212	120434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9100	50	2	0.55	182989520	20128	79.03	9050	9150	9020	11760	6340	9050	9091.29	5.97	-1113	9236	9142	8996	8902	8756	9190	8950	85	2710	500	6690	10	1	16720822	1522	9.40	0.75	12	0.12	968.00	12126.00	9310	20241210	-2.26	7050	20240416	29.08	9150	-0.55	20250212	8500	7.06	20250116	18140	-49.83	20241104	8400	8.33	20241217	0.07	N	038390	500	84 억	998942	N	N	14	N	00	N
95	20250212	110433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9090	40	2	0.44	102862430	11337	44.51	9050	9130	9020	11760	6340	9050	9073.16	5.97	-1444	9236	9142	8996	8902	8756	9190	8950	85	2710	500	6690	10	1	16720822	1520	9.39	0.75	12	0.07	968.00	12126.00	9310	20241210	-2.36	7050	20240416	28.94	9130	-0.44	20250212	8500	6.94	20250116	18140	-49.89	20241104	8400	8.21	20241217	0.07	N	038390	500	84 억	998942	N	N	14	N	00	N
96	20250212	100434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9040	-10	5	-0.11	79321090	8740	34.31	9050	9130	9020	11760	6340	9050	9075.64	5.97	-912	9236	9142	8996	8902	8756	9190	8950	85	2710	500	6690	10	1	16720822	1512	9.34	0.75	12	0.05	968.00	12126.00	9310	20241210	-2.90	7050	20240416	28.23	9130	-0.99	20250212	8500	6.35	20250116	18140	-50.17	20241104	8400	7.62	20241217	0.07	N	038390	500	84 억	998942	N	N	14	N	00	N
97	20250212	090437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9060	10	2	0.11	5689400	628	2.47	9050	9090	9050	11760	6340	9050	9059.55	5.97	-444	9236	9142	8996	8902	8756	9190	8950	85	2710	500	6690	10	1	16720822	1515	9.36	0.75	12	0.00	968.00	12126.00	9310	20241210	-2.69	7050	20240416	28.51	9090	0.00	20250211	8500	6.59	20250116	18140	-50.06	20241104	8400	7.86	20241217	0.07	N	038390	500	84 억	998942	N	N	14	N	00	N
98	20250211	160434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9050	80	2	0.89	228889420	25469	79.30	8980	9090	8850	11660	6280	8970	8986.98	5.97	959	9123	9046	8923	8846	8723	9085	8885	85	2690	500	6630	10	1	16720822	1513	9.35	0.75	12	0.15	968.00	12126.00	9310	20241210	-2.79	7050	20240416	28.37	9090	-0.44	20250211	8500	6.47	20250116	18140	-50.11	20241104	8400	7.74	20241217	0.07	N	038390	500	84 억	997875	N	N	14	N	00	N
99	20250211	150434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9020	50	2	0.56	226045650	25152	78.31	8980	9090	8850	11660	6280	8970	8987.18	5.97	1015	9123	9046	8923	8846	8723	9085	8885	85	2690	500	6630	10	1	16720822	1508	9.32	0.74	12	0.15	968.00	12126.00	9310	20241210	-3.11	7050	20240416	27.94	9090	-0.77	20250211	8500	6.12	20250116	18140	-50.28	20241104	8400	7.38	20241217	0.07	N	038390	500	84 억	997875	N	N	14	N	00	N
100	20250211	140435	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9010	40	2	0.45	168396380	18786	58.49	8980	9010	8850	11660	6280	8970	8963.93	5.97	1246	9123	9046	8923	8846	8723	9085	8885	85	2690	500	6630	10	1	16720822	1507	9.31	0.74	12	0.11	968.00	12126.00	9310	20241210	-3.22	7050	20240416	27.80	9010	0.00	20250211	8500	6.00	20250116	18140	-50.33	20241104	8400	7.26	20241217	0.07	N	038390	500	84 억	997875	N	N	14	N	00	N
101	20250211	130432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8970	0	3	0.00	118949320	13276	41.34	8980	9000	8850	11660	6280	8970	8959.73	5.97	-2841	9123	9046	8923	8846	8723	9085	8885	85	2690	500	6630	10	1	16720822	1500	9.27	0.74	12	0.08	968.00	12126.00	9310	20241210	-3.65	7050	20240416	27.23	9000	0.00	20250210	8500	5.53	20250116	18140	-50.55	20241104	8400	6.79	20241217	0.07	N	038390	500	84 억	997875	N	N	14	N	00	N
102	20250211	120433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8940	-30	5	-0.33	105651520	11792	36.71	8980	9000	8850	11660	6280	8970	8959.59	5.97	-2965	9123	9046	8923	8846	8723	9085	8885	85	2690	500	6630	10	1	16720822	1495	9.24	0.74	12	0.07	968.00	12126.00	9310	20241210	-3.97	7050	20240416	26.81	9000	0.00	20250210	8500	5.18	20250116	18140	-50.72	20241104	8400	6.43	20241217	0.07	N	038390	500	84 억	997875	N	N	14	N	00	N
103	20250211	110434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8970	0	3	0.00	89627890	9992	31.11	8980	9000	8920	11660	6280	8970	8969.96	5.97	-2553	9123	9046	8923	8846	8723	9085	8885	85	2690	500	6630	10	1	16720822	1500	9.27	0.74	12	0.06	968.00	12126.00	9310	20241210	-3.65	7050	20240416	27.23	9000	0.00	20250210	8500	5.53	20250116	18140	-50.55	20241104	8400	6.79	20241217	0.07	N	038390	500	84 억	997875	N	N	14	N	00	N
104	20250211	100434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8970	0	3	0.00	48423680	5398	16.81	8980	9000	8940	11660	6280	8970	8970.67	5.97	-2203	9123	9046	8923	8846	8723	9085	8885	85	2690	500	6630	10	1	16720822	1500	9.27	0.74	12	0.03	968.00	12126.00	9310	20241210	-3.65	7050	20240416	27.23	9000	0.00	20250210	8500	5.53	20250116	18140	-50.55	20241104	8400	6.79	20241217	0.07	N	038390	500	84 억	997875	N	N	14	N	00	N
105	20250211	090435	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8980	10	2	0.11	3095930	345	1.07	8980	9000	8960	11660	6280	8970	8973.71	5.97	-239	9123	9046	8923	8846	8723	9085	8885	85	2690	500	6630	10	1	16720822	1502	9.28	0.74	12	0.00	968.00	12126.00	9310	20241210	-3.54	7050	20240416	27.38	9000	0.00	20250210	8500	5.65	20250116	18140	-50.50	20241104	8400	6.90	20241217	0.07	N	038390	500	84 억	997875	N	N	14	N	00	N
106	20250210	160432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8970	170	2	1.93	286059200	32085	305.11	8800	9000	8800	11440	6160	8800	8915.49	5.94	6205	8886	8842	8806	8762	8726	8865	8785	85	2640	500	6510	10	1	16720822	1500	9.27	0.74	12	0.19	968.00	12126.00	9310	20241210	-3.65	7050	20240416	27.23	9000	-0.33	20250210	8500	5.53	20250116	18140	-50.55	20241104	8400	6.79	20241217	0.07	N	038390	500	84 억	992415	N	N	14	N	00	N
107	20250210	150432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8960	160	2	1.82	279727730	31379	298.39	8800	9000	8800	11440	6160	8800	8914.49	5.94	6249	8886	8842	8806	8762	8726	8865	8785	85	2640	500	6510	10	1	16720822	1498	9.26	0.74	12	0.19	968.00	12126.00	9310	20241210	-3.76	7050	20240416	27.09	9000	-0.44	20250210	8500	5.41	20250116	18140	-50.61	20241104	8400	6.67	20241217	0.07	N	038390	500	84 억	992415	N	N	46	N	00	N
108	20250210	140432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8960	160	2	1.82	262823060	29497	280.50	8800	9000	8800	11440	6160	8800	8910.16	5.94	6519	8886	8842	8806	8762	8726	8865	8785	85	2640	500	6510	10	1	16720822	1498	9.26	0.74	12	0.18	968.00	12126.00	9310	20241210	-3.76	7050	20240416	27.09	9000	-0.44	20250210	8500	5.41	20250116	18140	-50.61	20241104	8400	6.67	20241217	0.07	N	038390	500	84 억	992415	N	N	46	N	00	N
109	20250210	130432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8900	100	2	1.14	226600040	25438	241.90	8800	9000	8800	11440	6160	8800	8907.93	5.94	5676	8886	8842	8806	8762	8726	8865	8785	85	2640	500	6510	10	1	16720822	1488	9.19	0.73	12	0.15	968.00	12126.00	9310	20241210	-4.40	7050	20240416	26.24	9000	-1.11	20250210	8500	4.71	20250116	18140	-50.94	20241104	8400	5.95	20241217	0.07	N	038390	500	84 억	992415	N	N	46	N	00	N
110	20250210	120429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8900	100	2	1.14	217789060	24448	232.48	8800	9000	8800	11440	6160	8800	8908.26	5.94	5570	8886	8842	8806	8762	8726	8865	8785	85	2640	500	6510	10	1	16720822	1488	9.19	0.73	12	0.15	968.00	12126.00	9310	20241210	-4.40	7050	20240416	26.24	9000	-1.11	20250210	8500	4.71	20250116	18140	-50.94	20241104	8400	5.95	20241217	0.07	N	038390	500	84 억	992415	N	N	46	N	00	N
111	20250210	110429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8920	120	2	1.36	211724280	23765	225.99	8800	9000	8800	11440	6160	8800	8909.08	5.94	5379	8886	8842	8806	8762	8726	8865	8785	85	2640	500	6510	10	1	16720822	1491	9.21	0.74	12	0.14	968.00	12126.00	9310	20241210	-4.19	7050	20240416	26.52	9000	-0.89	20250210	8500	4.94	20250116	18140	-50.83	20241104	8400	6.19	20241217	0.07	N	038390	500	84 억	992415	N	N	46	N	00	N
112	20250210	100428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8850	50	2	0.57	130360520	14608	138.91	8800	9000	8800	11440	6160	8800	8923.91	5.94	3541	8886	8842	8806	8762	8726	8865	8785	85	2640	500	6510	10	1	16720822	1480	9.14	0.73	12	0.09	968.00	12126.00	9310	20241210	-4.94	7050	20240416	25.53	9000	-1.67	20250210	8500	4.12	20250116	18140	-51.21	20241104	8400	5.36	20241217	0.07	N	038390	500	84 억	992415	N	N	46	N	00	N
113	20250210	090428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8850	50	2	0.57	2356230	267	2.54	8800	8880	8800	11440	6160	8800	8824.83	5.94	-51	8886	8842	8806	8762	8726	8865	8785	85	2640	500	6510	10	1	16720822	1480	9.14	0.73	12	0.00	968.00	12126.00	9310	20241210	-4.94	7050	20240416	25.53	8900	-0.56	20250115	8500	4.12	20250116	18140	-51.21	20241104	8400	5.36	20241217	0.07	N	038390	500	84 억	992415	N	N	46	N	00	N
114	20250207	160424	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8800	30	2	0.34	92661860	10516	67.79	8770	8850	8770	11400	6140	8770	8811.51	5.94	-702	8930	8850	8780	8700	8630	8815	8665	85	2630	500	6480	10	1	16720822	1471	9.09	0.73	12	0.06	968.00	12126.00	9310	20241210	-5.48	7050	20240416	24.82	8900	-1.12	20250115	8500	3.53	20250116	18140	-51.49	20241104	8400	4.76	20241217	0.07	N	038390	500	84 억	993367	N	N	46	N	00	N
115	20250207	150426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8810	40	2	0.46	88538600	10048	64.77	8770	8850	8770	11400	6140	8770	8811.56	5.94	-516	8930	8850	8780	8700	8630	8815	8665	85	2630	500	6480	10	1	16720822	1473	9.10	0.73	12	0.06	968.00	12126.00	9310	20241210	-5.37	7050	20240416	24.96	8900	-1.01	20250115	8500	3.65	20250116	18140	-51.43	20241104	8400	4.88	20241217	0.07	N	038390	500	84 억	993367	N	N	44	N	00	N
116	20250207	140425	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8770	0	3	0.00	70990500	8052	51.90	8770	8850	8770	11400	6140	8770	8816.51	5.94	837	8930	8850	8780	8700	8630	8815	8665	85	2630	500	6480	10	1	16720822	1466	9.06	0.72	12	0.05	968.00	12126.00	9310	20241210	-5.80	7050	20240416	24.40	8900	-1.46	20250115	8500	3.18	20250116	18140	-51.65	20241104	8400	4.40	20241217	0.07	N	038390	500	84 억	993367	N	N	44	N	00	N
117	20250207	130425	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8810	40	2	0.46	58667390	6649	42.86	8770	8850	8770	11400	6140	8770	8823.49	5.94	1052	8930	8850	8780	8700	8630	8815	8665	85	2630	500	6480	10	1	16720822	1473	9.10	0.73	12	0.04	968.00	12126.00	9310	20241210	-5.37	7050	20240416	24.96	8900	-1.01	20250115	8500	3.65	20250116	18140	-51.43	20241104	8400	4.88	20241217	0.07	N	038390	500	84 억	993367	N	N	44	N	00	N
118	20250207	120424	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8820	50	2	0.57	53916030	6109	39.38	8770	8850	8770	11400	6140	8770	8825.67	5.94	643	8930	8850	8780	8700	8630	8815	8665	85	2630	500	6480	10	1	16720822	1475	9.11	0.73	12	0.04	968.00	12126.00	9310	20241210	-5.26	7050	20240416	25.11	8900	-0.90	20250115	8500	3.76	20250116	18140	-51.38	20241104	8400	5.00	20241217	0.07	N	038390	500	84 억	993367	N	N	44	N	00	N
119	20250207	110423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8820	50	2	0.57	49876350	5651	36.43	8770	8850	8770	11400	6140	8770	8826.11	5.94	691	8930	8850	8780	8700	8630	8815	8665	85	2630	500	6480	10	1	16720822	1475	9.11	0.73	12	0.03	968.00	12126.00	9310	20241210	-5.26	7050	20240416	25.11	8900	-0.90	20250115	8500	3.76	20250116	18140	-51.38	20241104	8400	5.00	20241217	0.07	N	038390	500	84 억	993367	N	N	44	N	00	N
120	20250207	100424	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8820	50	2	0.57	10518080	1193	7.69	8770	8830	8770	11400	6140	8770	8816.50	5.94	-25	8930	8850	8780	8700	8630	8815	8665	85	2630	500	6480	10	1	16720822	1475	9.11	0.73	12	0.01	968.00	12126.00	9310	20241210	-5.26	7050	20240416	25.11	8900	-0.90	20250115	8500	3.76	20250116	18140	-51.38	20241104	8400	5.00	20241217	0.07	N	038390	500	84 억	993367	N	N	44	N	00	N
121	20250207	090426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8800	30	2	0.34	184680	21	0.14	8770	8800	8770	11400	6140	8770	8794.29	5.94	17	8930	8850	8780	8700	8630	8815	8665	85	2630	500	6480	10	1	16720822	1471	9.09	0.73	12	0.00	968.00	12126.00	9310	20241210	-5.48	7050	20240416	24.82	8900	-1.12	20250115	8500	3.53	20250116	18140	-51.49	20241104	8400	4.76	20241217	0.07	N	038390	500	84 억	993367	N	N	44	N	00	N
122	20250206	160416	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8770	30	2	0.34	136169790	15510	91.42	8860	8860	8710	11360	6120	8740	8779.48	5.94	737	8913	8826	8763	8676	8613	8870	8720	85	2620	500	6460	10	1	16720822	1466	9.06	0.72	12	0.09	968.00	12126.00	9310	20241210	-5.80	7050	20240416	24.40	8900	-1.46	20250115	8500	3.18	20250116	18140	-51.65	20241104	8400	4.40	20241217	0.07	N	038390	500	84 억	992630	N	N	44	N	00	N
123	20250206	150417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8800	60	2	0.69	129948960	14801	87.24	8860	8860	8710	11360	6120	8740	8779.74	5.94	743	8913	8826	8763	8676	8613	8870	8720	85	2620	500	6460	10	1	16720822	1471	9.09	0.73	12	0.09	968.00	12126.00	9310	20241210	-5.48	7050	20240416	24.82	8900	-1.12	20250115	8500	3.53	20250116	18140	-51.49	20241104	8400	4.76	20241217	0.07	N	038390	500	84 억	992630	N	N	101	N	00	N
124	20250206	140419	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8800	60	2	0.69	64869390	7408	43.67	8860	8860	8710	11360	6120	8740	8756.67	5.94	409	8913	8826	8763	8676	8613	8870	8720	85	2620	500	6460	10	1	16720822	1471	9.09	0.73	12	0.04	968.00	12126.00	9310	20241210	-5.48	7050	20240416	24.82	8900	-1.12	20250115	8500	3.53	20250116	18140	-51.49	20241104	8400	4.76	20241217	0.07	N	038390	500	84 억	992630	N	N	101	N	00	N
125	20250206	130417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8770	30	2	0.34	59802800	6832	40.27	8860	8860	8710	11360	6120	8740	8753.34	5.94	386	8913	8826	8763	8676	8613	8870	8720	85	2620	500	6460	10	1	16720822	1466	9.06	0.72	12	0.04	968.00	12126.00	9310	20241210	-5.80	7050	20240416	24.40	8900	-1.46	20250115	8500	3.18	20250116	18140	-51.65	20241104	8400	4.40	20241217	0.07	N	038390	500	84 억	992630	N	N	101	N	00	N
126	20250206	120415	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8770	30	2	0.34	56681270	6476	38.17	8860	8860	8710	11360	6120	8740	8752.51	5.94	354	8913	8826	8763	8676	8613	8870	8720	85	2620	500	6460	10	1	16720822	1466	9.06	0.72	12	0.04	968.00	12126.00	9310	20241210	-5.80	7050	20240416	24.40	8900	-1.46	20250115	8500	3.18	20250116	18140	-51.65	20241104	8400	4.40	20241217	0.07	N	038390	500	84 억	992630	N	N	101	N	00	N
127	20250206	110409	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8750	10	2	0.11	32849810	3747	22.09	8860	8860	8740	11360	6120	8740	8766.96	5.94	21	8913	8826	8763	8676	8613	8870	8720	85	2620	500	6460	10	1	16720822	1463	9.04	0.72	12	0.02	968.00	12126.00	9310	20241210	-6.02	7050	20240416	24.11	8900	-1.69	20250115	8500	2.94	20250116	18140	-51.76	20241104	8400	4.17	20241217	0.07	N	038390	500	84 억	992630	N	N	101	N	00	N
128	20250206	100414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8750	10	2	0.11	22392600	2553	15.05	8860	8860	8740	11360	6120	8740	8771.09	5.94	13	8913	8826	8763	8676	8613	8870	8720	85	2620	500	6460	10	1	16720822	1463	9.04	0.72	12	0.02	968.00	12126.00	9310	20241210	-6.02	7050	20240416	24.11	8900	-1.69	20250115	8500	2.94	20250116	18140	-51.76	20241104	8400	4.17	20241217	0.07	N	038390	500	84 억	992630	N	N	101	N	00	N
129	20250206	090417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8860	120	2	1.37	4305960	486	2.86	8860	8860	8860	11360	6120	8740	8860.00	5.94	-424	8913	8826	8763	8676	8613	8870	8720	85	2620	500	6460	10	1	16720822	1481	9.15	0.73	12	0.00	968.00	12126.00	9310	20241210	-4.83	7050	20240416	25.67	8900	-0.45	20250115	8500	4.24	20250116	18140	-51.16	20241104	8400	5.48	20241217	0.07	N	038390	500	84 억	992630	N	N	101	N	00	N
130	20250205	160412	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8740	10	2	0.11	148691670	16965	81.70	8720	8850	8700	11340	6120	8730	8764.62	5.89	7213	8803	8766	8733	8696	8663	8785	8715	85	2610	500	6460	10	1	16720822	1461	9.03	0.72	12	0.10	968.00	12126.00	9310	20241210	-6.12	7050	20240416	23.97	8900	-1.80	20250115	8500	2.82	20250116	18140	-51.82	20241104	8400	4.05	20241217	0.07	N	038390	500	84 억	985417	N	N	101	N	00	N
131	20250205	150413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8800	70	2	0.80	128891060	14712	70.85	8720	8850	8700	11340	6120	8730	8760.95	5.89	5587	8803	8766	8733	8696	8663	8785	8715	85	2610	500	6460	10	1	16720822	1471	9.09	0.73	12	0.09	968.00	12126.00	9310	20241210	-5.48	7050	20240416	24.82	8900	-1.12	20250115	8500	3.53	20250116	18140	-51.49	20241104	8400	4.76	20241217	0.07	N	038390	500	84 억	985417	N	N	37	N	00	N
132	20250205	140413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8710	-20	5	-0.23	46374310	5303	25.54	8720	8820	8710	11340	6120	8730	8744.92	5.89	1261	8803	8766	8733	8696	8663	8785	8715	85	2610	500	6460	10	1	16720822	1456	9.00	0.72	12	0.03	968.00	12126.00	9310	20241210	-6.44	7050	20240416	23.55	8900	-2.13	20250115	8500	2.47	20250116	18140	-51.98	20241104	8400	3.69	20241217	0.07	N	038390	500	84 억	985417	N	N	37	N	00	N
133	20250205	130414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8740	10	2	0.11	32819150	3750	18.06	8720	8820	8720	11340	6120	8730	8751.77	5.89	1063	8803	8766	8733	8696	8663	8785	8715	85	2610	500	6460	10	1	16720822	1461	9.03	0.72	12	0.02	968.00	12126.00	9310	20241210	-6.12	7050	20240416	23.97	8900	-1.80	20250115	8500	2.82	20250116	18140	-51.82	20241104	8400	4.05	20241217	0.07	N	038390	500	84 억	985417	N	N	37	N	00	N
134	20250205	120413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8740	10	2	0.11	25580030	2922	14.07	8720	8820	8720	11340	6120	8730	8754.29	5.89	716	8803	8766	8733	8696	8663	8785	8715	85	2610	500	6460	10	1	16720822	1461	9.03	0.72	12	0.02	968.00	12126.00	9310	20241210	-6.12	7050	20240416	23.97	8900	-1.80	20250115	8500	2.82	20250116	18140	-51.82	20241104	8400	4.05	20241217	0.07	N	038390	500	84 억	985417	N	N	37	N	00	N
135	20250205	110412	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8760	30	2	0.34	15078640	1722	8.29	8720	8820	8720	11340	6120	8730	8756.47	5.89	486	8803	8766	8733	8696	8663	8785	8715	85	2610	500	6460	10	1	16720822	1465	9.05	0.72	12	0.01	968.00	12126.00	9310	20241210	-5.91	7050	20240416	24.26	8900	-1.57	20250115	8500	3.06	20250116	18140	-51.71	20241104	8400	4.29	20241217	0.07	N	038390	500	84 억	985417	N	N	37	N	00	N
136	20250205	100415	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8800	70	2	0.80	1975160	225	1.08	8720	8820	8720	11340	6120	8730	8778.49	5.89	38	8803	8766	8733	8696	8663	8785	8715	85	2610	500	6460	10	1	16720822	1471	9.09	0.73	12	0.00	968.00	12126.00	9310	20241210	-5.48	7050	20240416	24.82	8900	-1.12	20250115	8500	3.53	20250116	18140	-51.49	20241104	8400	4.76	20241217	0.07	N	038390	500	84 억	985417	N	N	37	N	00	N
137	20250205	090418	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8730	0	3	0.00	122210	14	0.07	8720	8730	8720	11340	6120	8730	8729.29	5.89	13	8803	8766	8733	8696	8663	8785	8715	85	2610	500	6460	10	1	16720822	1460	9.02	0.72	12	0.00	968.00	12126.00	9310	20241210	-6.23	7050	20240416	23.83	8900	-1.91	20250115	8500	2.71	20250116	18140	-51.87	20241104	8400	3.93	20241217	0.07	N	038390	500	84 억	985417	N	N	37	N	00	N
138	20250204	160409	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8730	0	3	0.00	181107490	20765	139.55	8700	8770	8700	11340	6120	8730	8721.76	5.88	3040	8810	8770	8710	8670	8610	8790	8690	85	2610	500	6460	10	1	16720822	1460	9.02	0.72	12	0.12	968.00	12126.00	9310	20241210	-6.23	7050	20240416	23.83	8900	-1.91	20250115	8500	2.71	20250116	18140	-51.87	20241104	8400	3.93	20241217	0.07	N	038390	500	84 억	982377	N	N	37	N	00	N
139	20250204	150409	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8750	20	2	0.23	144089680	16525	111.06	8700	8770	8700	11340	6120	8730	8719.50	5.88	7009	8810	8770	8710	8670	8610	8790	8690	85	2610	500	6460	10	1	16720822	1463	9.04	0.72	12	0.10	968.00	12126.00	9310	20241210	-6.02	7050	20240416	24.11	8900	-1.69	20250115	8500	2.94	20250116	18140	-51.76	20241104	8400	4.17	20241217	0.07	N	038390	500	84 억	982377	N	N	0	N	00	N
140	20250204	140409	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8750	20	2	0.23	139015620	15945	107.16	8700	8770	8700	11340	6120	8730	8718.45	5.88	7130	8810	8770	8710	8670	8610	8790	8690	85	2610	500	6460	10	1	16720822	1463	9.04	0.72	12	0.10	968.00	12126.00	9310	20241210	-6.02	7050	20240416	24.11	8900	-1.69	20250115	8500	2.94	20250116	18140	-51.76	20241104	8400	4.17	20241217	0.07	N	038390	500	84 억	982377	N	N	0	N	00	N
141	20250204	130408	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8760	30	2	0.34	79970660	9167	61.61	8700	8770	8700	11340	6120	8730	8723.75	5.88	4490	8810	8770	8710	8670	8610	8790	8690	85	2610	500	6460	10	1	16720822	1465	9.05	0.72	12	0.05	968.00	12126.00	9310	20241210	-5.91	7050	20240416	24.26	8900	-1.57	20250115	8500	3.06	20250116	18140	-51.71	20241104	8400	4.29	20241217	0.07	N	038390	500	84 억	982377	N	N	0	N	00	N
142	20250204	120413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8750	20	2	0.23	76312770	8749	58.80	8700	8770	8700	11340	6120	8730	8722.46	5.88	4481	8810	8770	8710	8670	8610	8790	8690	85	2610	500	6460	10	1	16720822	1463	9.04	0.72	12	0.05	968.00	12126.00	9310	20241210	-6.02	7050	20240416	24.11	8900	-1.69	20250115	8500	2.94	20250116	18140	-51.76	20241104	8400	4.17	20241217	0.07	N	038390	500	84 억	982377	N	N	0	N	00	N
143	20250204	110406	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8760	30	2	0.34	67532750	7745	52.05	8700	8770	8700	11340	6120	8730	8719.53	5.88	4271	8810	8770	8710	8670	8610	8790	8690	85	2610	500	6460	10	1	16720822	1465	9.05	0.72	12	0.05	968.00	12126.00	9310	20241210	-5.91	7050	20240416	24.26	8900	-1.57	20250115	8500	3.06	20250116	18140	-51.71	20241104	8400	4.29	20241217	0.07	N	038390	500	84 억	982377	N	N	0	N	00	N
144	20250204	100408	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8710	-20	5	-0.23	64712910	7423	49.89	8700	8770	8700	11340	6120	8730	8717.89	5.88	4375	8810	8770	8710	8670	8610	8790	8690	85	2610	500	6460	10	1	16720822	1456	9.00	0.72	12	0.04	968.00	12126.00	9310	20241210	-6.44	7050	20240416	23.55	8900	-2.13	20250115	8500	2.47	20250116	18140	-51.98	20241104	8400	3.69	20241217	0.07	N	038390	500	84 억	982377	N	N	0	N	00	N
145	20250204	090407	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8710	-20	5	-0.23	95800	11	0.07	8700	8710	8700	11340	6120	8730	8709.09	5.88	1	8810	8770	8710	8670	8610	8790	8690	85	2610	500	6460	10	1	16720822	1456	9.00	0.72	12	0.00	968.00	12126.00	9310	20241210	-6.44	7050	20240416	23.55	8900	-2.13	20250115	8500	2.47	20250116	18140	-51.98	20241104	8400	3.69	20241217	0.07	N	038390	500	84 억	982377	N	N	0	N	00	N

63 KiB Raw Blame History

63 KiB

Raw Blame History