KissMeData/046120/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

61 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	20250227	160528	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2610	-20	5	-0.76	431785515	164782	114.54	2645	2660	2580	3415	1845	2630	2620.40	2.33	-12557	2693	2661	2598	2566	2503	2677	2582	137	785	500	1780	5	1	27449486	716	-32.22	1.33	12	0.60	-81.00	1966.00	3555	20240314	-26.58	1791	20241209	45.73	2790	-6.45	20250219	1906	36.94	20250102	3555	-26.58	20240314	1791	45.73	20241209	0.81	N	046120	500	137 억	639141	N	N	N	N
3	20250227	150526	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2605	-25	5	-0.95	404408085	154260	107.23	2645	2660	2580	3415	1845	2630	2621.60	2.33	-10473	2693	2661	2598	2566	2503	2677	2582	137	785	500	1780	5	1	27449486	715	-32.16	1.33	12	0.56	-81.00	1966.00	3555	20240314	-26.72	1791	20241209	45.45	2790	-6.63	20250219	1906	36.67	20250102	3555	-26.72	20240314	1791	45.45	20241209	0.81	N	046120	500	137 억	639141	N	N	N	N
4	20250227	140528	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2615	-15	5	-0.57	287647745	109233	75.93	2645	2660	2610	3415	1845	2630	2633.34	2.33	-11307	2693	2661	2598	2566	2503	2677	2582	137	785	500	1780	5	1	27449486	718	-32.28	1.33	12	0.40	-81.00	1966.00	3555	20240314	-26.44	1791	20241209	46.01	2790	-6.27	20250219	1906	37.20	20250102	3555	-26.44	20240314	1791	46.01	20241209	0.81	N	046120	500	137 억	639141	N	N	N	N
5	20250227	130526	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	0	3	0.00	258906715	98266	68.31	2645	2660	2610	3415	1845	2630	2634.75	2.33	-8936	2693	2661	2598	2566	2503	2677	2582	137	785	500	1780	5	1	27449486	722	-32.47	1.34	12	0.36	-81.00	1966.00	3555	20240314	-26.02	1791	20241209	46.85	2790	-5.73	20250219	1906	37.99	20250102	3555	-26.02	20240314	1791	46.85	20241209	0.81	N	046120	500	137 억	639141	N	N	N	N
6	20250227	120525	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2625	-5	5	-0.19	253917105	96371	66.99	2645	2660	2610	3415	1845	2630	2634.79	2.33	-7853	2693	2661	2598	2566	2503	2677	2582	137	785	500	1780	5	1	27449486	721	-32.41	1.34	12	0.35	-81.00	1966.00	3555	20240314	-26.16	1791	20241209	46.57	2790	-5.91	20250219	1906	37.72	20250102	3555	-26.16	20240314	1791	46.57	20241209	0.81	N	046120	500	137 억	639141	N	N	N	N
7	20250227	110531	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2645	15	2	0.57	163696225	61981	43.08	2645	2660	2620	3415	1845	2630	2641.07	2.33	-2074	2693	2661	2598	2566	2503	2677	2582	137	785	500	1780	5	1	27449486	726	-32.65	1.35	12	0.23	-81.00	1966.00	3555	20240314	-25.60	1791	20241209	47.68	2790	-5.20	20250219	1906	38.77	20250102	3555	-25.60	20240314	1791	47.68	20241209	0.81	N	046120	500	137 억	639141	N	N	N	N
8	20250227	100544	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2635	5	2	0.19	83588920	31667	22.01	2645	2660	2620	3415	1845	2630	2639.62	2.33	-9739	2693	2661	2598	2566	2503	2677	2582	137	785	500	1780	5	1	27449486	723	-32.53	1.34	12	0.12	-81.00	1966.00	3555	20240314	-25.88	1791	20241209	47.12	2790	-5.56	20250219	1906	38.25	20250102	3555	-25.88	20240314	1791	47.12	20241209	0.81	N	046120	500	137 억	639141	N	N	N	N
9	20250227	090543	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2640	10	2	0.38	10054455	3805	2.64	2645	2650	2640	3415	1845	2630	2642.43	2.33	-765	2693	2661	2598	2566	2503	2677	2582	137	785	500	1780	5	1	27449486	725	-32.59	1.34	12	0.01	-81.00	1966.00	3555	20240314	-25.74	1791	20241209	47.40	2790	-5.38	20250219	1906	38.51	20250102	3555	-25.74	20240314	1791	47.40	20241209	0.81	N	046120	500	137 억	639141	N	N	N	N
10	20250226	160527	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	35	2	1.35	361509600	139659	86.51	2595	2630	2535	3370	1820	2595	2588.50	2.23	26073	2668	2631	2598	2561	2528	2615	2545	137	775	500	1760	5	1	27449486	722	-32.47	1.34	12	0.51	-81.00	1966.00	3555	20240314	-26.02	1791	20241209	46.85	2790	-5.73	20250219	1906	37.99	20250102	3555	-26.02	20240314	1791	46.85	20241209	0.84	N	046120	500	137 억	613384	N	N	N	N
11	20250226	150529	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2625	30	2	1.16	342513590	132420	82.02	2595	2625	2535	3370	1820	2595	2586.57	2.23	27011	2668	2631	2598	2561	2528	2615	2545	137	775	500	1760	5	1	27449486	721	-32.41	1.34	12	0.48	-81.00	1966.00	3555	20240314	-26.16	1791	20241209	46.57	2790	-5.91	20250219	1906	37.72	20250102	3555	-26.16	20240314	1791	46.57	20241209	0.84	N	046120	500	137 억	613384	N	N	N	N
12	20250226	140528	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	5	2	0.19	260171590	100894	62.49	2595	2605	2535	3370	1820	2595	2578.66	2.23	15990	2668	2631	2598	2561	2528	2615	2545	137	775	500	1760	5	1	27449486	714	-32.10	1.32	12	0.37	-81.00	1966.00	3555	20240314	-26.86	1791	20241209	45.17	2790	-6.81	20250219	1906	36.41	20250102	3555	-26.86	20240314	1791	45.17	20241209	0.84	N	046120	500	137 억	613384	N	N	N	N
13	20250226	130526	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	-10	5	-0.39	230559075	89488	55.43	2595	2605	2535	3370	1820	2595	2576.42	2.23	16240	2668	2631	2598	2561	2528	2615	2545	137	775	500	1760	5	1	27449486	710	-31.91	1.31	12	0.33	-81.00	1966.00	3555	20240314	-27.29	1791	20241209	44.33	2790	-7.35	20250219	1906	35.62	20250102	3555	-27.29	20240314	1791	44.33	20241209	0.84	N	046120	500	137 억	613384	N	N	N	N
14	20250226	120527	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	0	3	0.00	173526750	67449	41.78	2595	2605	2535	3370	1820	2595	2572.71	2.23	10692	2668	2631	2598	2561	2528	2615	2545	137	775	500	1760	5	1	27449486	712	-32.04	1.32	12	0.25	-81.00	1966.00	3555	20240314	-27.00	1791	20241209	44.89	2790	-6.99	20250219	1906	36.15	20250102	3555	-27.00	20240314	1791	44.89	20241209	0.84	N	046120	500	137 억	613384	N	N	N	N
15	20250226	110526	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2590	-5	5	-0.19	157184620	61131	37.86	2595	2605	2535	3370	1820	2595	2571.28	2.23	10777	2668	2631	2598	2561	2528	2615	2545	137	775	500	1760	5	1	27449486	711	-31.98	1.32	12	0.22	-81.00	1966.00	3555	20240314	-27.14	1791	20241209	44.61	2790	-7.17	20250219	1906	35.89	20250102	3555	-27.14	20240314	1791	44.61	20241209	0.84	N	046120	500	137 억	613384	N	N	N	N
16	20250226	100526	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	-10	5	-0.39	110367275	43039	26.66	2595	2605	2535	3370	1820	2595	2564.36	2.23	6903	2668	2631	2598	2561	2528	2615	2545	137	775	500	1760	5	1	27449486	710	-31.91	1.31	12	0.16	-81.00	1966.00	3555	20240314	-27.29	1791	20241209	44.33	2790	-7.35	20250219	1906	35.62	20250102	3555	-27.29	20240314	1791	44.33	20241209	0.84	N	046120	500	137 억	613384	N	N	N	N
17	20250226	090530	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2575	-20	5	-0.77	14369445	5567	3.45	2595	2605	2575	3370	1820	2595	2581.18	2.23	1272	2668	2631	2598	2561	2528	2615	2545	137	775	500	1760	5	1	27449486	707	-31.79	1.31	12	0.02	-81.00	1966.00	3555	20240314	-27.57	1791	20241209	43.77	2790	-7.71	20250219	1906	35.10	20250102	3555	-27.57	20240314	1791	43.77	20241209	0.84	N	046120	500	137 억	613384	N	N	N	N
18	20250225	160523	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	-25	5	-0.95	417700540	160731	69.78	2635	2635	2565	3405	1835	2620	2598.75	2.19	13238	2730	2675	2610	2555	2490	2702	2582	137	785	500	1780	5	1	27449486	712	-32.04	1.32	12	0.59	-81.00	1966.00	3555	20240314	-27.00	1791	20241209	44.89	2790	-6.99	20250219	1906	36.15	20250102	3555	-27.00	20240314	1791	44.89	20241209	0.81	N	046120	500	137 억	600146	N	N	N	N
19	20250225	150525	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	-25	5	-0.95	393764460	151505	65.78	2635	2635	2565	3405	1835	2620	2599.02	2.19	12727	2730	2675	2610	2555	2490	2702	2582	137	785	500	1780	5	1	27449486	712	-32.04	1.32	12	0.55	-81.00	1966.00	3555	20240314	-27.00	1791	20241209	44.89	2790	-6.99	20250219	1906	36.15	20250102	3555	-27.00	20240314	1791	44.89	20241209	0.81	N	046120	500	137 억	600146	N	N	N	N
20	20250225	140524	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2605	-15	5	-0.57	378361135	145574	63.20	2635	2635	2565	3405	1835	2620	2599.09	2.19	9645	2730	2675	2610	2555	2490	2702	2582	137	785	500	1780	5	1	27449486	715	-32.16	1.33	12	0.53	-81.00	1966.00	3555	20240314	-26.72	1791	20241209	45.45	2790	-6.63	20250219	1906	36.67	20250102	3555	-26.72	20240314	1791	45.45	20241209	0.81	N	046120	500	137 억	600146	N	N	N	N
21	20250225	130525	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	-20	5	-0.76	344497365	132534	57.54	2635	2635	2565	3405	1835	2620	2599.31	2.19	10163	2730	2675	2610	2555	2490	2702	2582	137	785	500	1780	5	1	27449486	714	-32.10	1.32	12	0.48	-81.00	1966.00	3555	20240314	-26.86	1791	20241209	45.17	2790	-6.81	20250219	1906	36.41	20250102	3555	-26.86	20240314	1791	45.17	20241209	0.81	N	046120	500	137 억	600146	N	N	N	N
22	20250225	120522	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2610	-10	5	-0.38	312656210	120276	52.22	2635	2635	2565	3405	1835	2620	2599.48	2.19	10328	2730	2675	2610	2555	2490	2702	2582	137	785	500	1780	5	1	27449486	716	-32.22	1.33	12	0.44	-81.00	1966.00	3555	20240314	-26.58	1791	20241209	45.73	2790	-6.45	20250219	1906	36.94	20250102	3555	-26.58	20240314	1791	45.73	20241209	0.81	N	046120	500	137 억	600146	N	N	N	N
23	20250225	110523	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2615	-5	5	-0.19	245934890	94618	41.08	2635	2635	2565	3405	1835	2620	2599.23	2.19	7700	2730	2675	2610	2555	2490	2702	2582	137	785	500	1780	5	1	27449486	718	-32.28	1.33	12	0.34	-81.00	1966.00	3555	20240314	-26.44	1791	20241209	46.01	2790	-6.27	20250219	1906	37.20	20250102	3555	-26.44	20240314	1791	46.01	20241209	0.81	N	046120	500	137 억	600146	N	N	N	N
24	20250225	100522	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2610	-10	5	-0.38	178875830	68990	29.95	2635	2635	2565	3405	1835	2620	2592.77	2.19	2994	2730	2675	2610	2555	2490	2702	2582	137	785	500	1780	5	1	27449486	716	-32.22	1.33	12	0.25	-81.00	1966.00	3555	20240314	-26.58	1791	20241209	45.73	2790	-6.45	20250219	1906	36.94	20250102	3555	-26.58	20240314	1791	45.73	20241209	0.81	N	046120	500	137 억	600146	N	N	N	N
25	20250225	090526	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	-40	5	-1.53	27691280	10676	4.64	2635	2635	2580	3405	1835	2620	2593.71	2.19	-9115	2730	2675	2610	2555	2490	2702	2582	137	785	500	1780	5	1	27449486	708	-31.85	1.31	12	0.04	-81.00	1966.00	3555	20240314	-27.43	1791	20241209	44.05	2790	-7.53	20250219	1906	35.36	20250102	3555	-27.43	20240314	1791	44.05	20241209	0.81	N	046120	500	137 억	600146	N	N	N	N
26	20250224	160520	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	-45	5	-1.69	599376310	229753	114.05	2545	2665	2545	3460	1870	2665	2608.71	1.97	58474	2741	2702	2676	2637	2611	2690	2625	137	795	500	1810	5	1	27449486	719	-32.35	1.33	12	0.84	-81.00	1966.00	3555	20240314	-26.30	1791	20241209	46.29	2790	-6.09	20250219	1906	37.46	20250102	3555	-26.30	20240314	1791	46.29	20241209	0.81	N	046120	500	137 억	541672	N	N	N	N
27	20250224	150520	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	-45	5	-1.69	574181905	220112	109.26	2545	2665	2545	3460	1870	2665	2608.51	1.97	62449	2741	2702	2676	2637	2611	2690	2625	137	795	500	1810	5	1	27449486	719	-32.35	1.33	12	0.80	-81.00	1966.00	3555	20240314	-26.30	1791	20241209	46.29	2790	-6.09	20250219	1906	37.46	20250102	3555	-26.30	20240314	1791	46.29	20241209	0.81	N	046120	500	137 억	541672	N	N	N	N
28	20250224	140519	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	-45	5	-1.69	542219855	207862	103.18	2545	2665	2545	3460	1870	2665	2608.48	1.97	62715	2741	2702	2676	2637	2611	2690	2625	137	795	500	1810	5	1	27449486	719	-32.35	1.33	12	0.76	-81.00	1966.00	3555	20240314	-26.30	1791	20241209	46.29	2790	-6.09	20250219	1906	37.46	20250102	3555	-26.30	20240314	1791	46.29	20241209	0.81	N	046120	500	137 억	541672	N	N	N	N
29	20250224	130520	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	-45	5	-1.69	509412575	195347	96.97	2545	2665	2545	3460	1870	2665	2607.64	1.97	55322	2741	2702	2676	2637	2611	2690	2625	137	795	500	1810	5	1	27449486	719	-32.35	1.33	12	0.71	-81.00	1966.00	3555	20240314	-26.30	1791	20241209	46.29	2790	-6.09	20250219	1906	37.46	20250102	3555	-26.30	20240314	1791	46.29	20241209	0.81	N	046120	500	137 억	541672	N	N	N	N
30	20250224	120518	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	-35	5	-1.31	489743730	187859	93.25	2545	2665	2545	3460	1870	2665	2606.88	1.97	55627	2741	2702	2676	2637	2611	2690	2625	137	795	500	1810	5	1	27449486	722	-32.47	1.34	12	0.68	-81.00	1966.00	3555	20240314	-26.02	1791	20241209	46.85	2790	-5.73	20250219	1906	37.99	20250102	3555	-26.02	20240314	1791	46.85	20241209	0.81	N	046120	500	137 억	541672	N	N	N	N
31	20250224	110517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	-35	5	-1.31	465843835	178765	88.74	2545	2665	2545	3460	1870	2665	2605.80	1.97	53737	2741	2702	2676	2637	2611	2690	2625	137	795	500	1810	5	1	27449486	722	-32.47	1.34	12	0.65	-81.00	1966.00	3555	20240314	-26.02	1791	20241209	46.85	2790	-5.73	20250219	1906	37.99	20250102	3555	-26.02	20240314	1791	46.85	20241209	0.81	N	046120	500	137 억	541672	N	N	N	N
32	20250224	100517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	-65	5	-2.44	384824820	147676	73.31	2545	2665	2545	3460	1870	2665	2605.75	1.97	46488	2741	2702	2676	2637	2611	2690	2625	137	795	500	1810	5	1	27449486	714	-32.10	1.32	12	0.54	-81.00	1966.00	3555	20240314	-26.86	1791	20241209	45.17	2790	-6.81	20250219	1906	36.41	20250102	3555	-26.86	20240314	1791	45.17	20241209	0.81	N	046120	500	137 억	541672	N	N	N	N
33	20250224	090521	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2610	-55	5	-2.06	97168525	37848	18.79	2545	2620	2545	3460	1870	2665	2566.55	1.97	14010	2741	2702	2676	2637	2611	2690	2625	137	795	500	1810	5	1	27449486	716	-32.22	1.33	12	0.14	-81.00	1966.00	3555	20240314	-26.58	1791	20241209	45.73	2790	-6.45	20250219	1906	36.94	20250102	3555	-26.58	20240314	1791	45.73	20241209	0.81	N	046120	500	137 억	541672	N	N	N	N
34	20250221	160516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2665	-30	5	-1.11	531200030	198175	41.71	2675	2715	2650	3500	1890	2695	2680.46	2.12	-40178	2798	2746	2683	2631	2568	2715	2600	137	805	500	1830	5	1	27449486	732	-32.90	1.36	12	0.72	-81.00	1966.00	3555	20240314	-25.04	1791	20241209	48.80	2790	-4.48	20250219	1906	39.82	20250102	3555	-25.04	20240314	1791	48.80	20241209	0.79	N	046120	500	137 억	581773	N	N	N	N
35	20250221	150519	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2675	-20	5	-0.74	502769460	187511	39.47	2675	2715	2650	3500	1890	2695	2681.28	2.12	-39366	2798	2746	2683	2631	2568	2715	2600	137	805	500	1830	5	1	27449486	734	-33.02	1.36	12	0.68	-81.00	1966.00	3555	20240314	-24.75	1791	20241209	49.36	2790	-4.12	20250219	1906	40.35	20250102	3555	-24.75	20240314	1791	49.36	20241209	0.79	N	046120	500	137 억	581773	N	N	N	N
36	20250221	140518	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2665	-30	5	-1.11	466407045	173890	36.60	2675	2715	2650	3500	1890	2695	2682.20	2.12	-37719	2798	2746	2683	2631	2568	2715	2600	137	805	500	1830	5	1	27449486	732	-32.90	1.36	12	0.63	-81.00	1966.00	3555	20240314	-25.04	1791	20241209	48.80	2790	-4.48	20250219	1906	39.82	20250102	3555	-25.04	20240314	1791	48.80	20241209	0.79	N	046120	500	137 억	581773	N	N	N	N
37	20250221	130517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2690	-5	5	-0.19	420078650	156565	32.95	2675	2715	2650	3500	1890	2695	2683.09	2.12	-34455	2798	2746	2683	2631	2568	2715	2600	137	805	500	1830	5	1	27449486	738	-33.21	1.37	12	0.57	-81.00	1966.00	3555	20240314	-24.33	1791	20241209	50.20	2790	-3.58	20250219	1906	41.13	20250102	3555	-24.33	20240314	1791	50.20	20241209	0.79	N	046120	500	137 억	581773	N	N	N	N
38	20250221	120518	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2675	-20	5	-0.74	389915185	145362	30.60	2675	2715	2650	3500	1890	2695	2682.37	2.12	-30572	2798	2746	2683	2631	2568	2715	2600	137	805	500	1830	5	1	27449486	734	-33.02	1.36	12	0.53	-81.00	1966.00	3555	20240314	-24.75	1791	20241209	49.36	2790	-4.12	20250219	1906	40.35	20250102	3555	-24.75	20240314	1791	49.36	20241209	0.79	N	046120	500	137 억	581773	N	N	N	N
39	20250221	110516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2665	-30	5	-1.11	348322325	129781	27.32	2675	2715	2650	3500	1890	2695	2683.92	2.12	-28859	2798	2746	2683	2631	2568	2715	2600	137	805	500	1830	5	1	27449486	732	-32.90	1.36	12	0.47	-81.00	1966.00	3555	20240314	-25.04	1791	20241209	48.80	2790	-4.48	20250219	1906	39.82	20250102	3555	-25.04	20240314	1791	48.80	20241209	0.79	N	046120	500	137 억	581773	N	N	N	N
40	20250221	100517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2690	-5	5	-0.19	262011450	97593	20.54	2675	2715	2650	3500	1890	2695	2684.74	2.12	-28759	2798	2746	2683	2631	2568	2715	2600	137	805	500	1830	5	1	27449486	738	-33.21	1.37	12	0.36	-81.00	1966.00	3555	20240314	-24.33	1791	20241209	50.20	2790	-3.58	20250219	1906	41.13	20250102	3555	-24.33	20240314	1791	50.20	20241209	0.79	N	046120	500	137 억	581773	N	N	N	N
41	20250221	090518	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2660	-35	5	-1.30	13338700	5000	1.05	2675	2690	2660	3500	1890	2695	2667.74	2.12	229	2798	2746	2683	2631	2568	2715	2600	137	805	500	1830	5	1	27449486	730	-32.84	1.35	12	0.02	-81.00	1966.00	3555	20240314	-25.18	1791	20241209	48.52	2790	-4.66	20250219	1906	39.56	20250102	3555	-25.18	20240314	1791	48.52	20241209	0.79	N	046120	500	137 억	581773	N	N	N	N
42	20250220	160514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2695	-20	5	-0.74	1255456135	470721	37.83	2735	2735	2620	3525	1905	2715	2667.07	2.47	-96144	2908	2811	2693	2596	2478	2860	2645	137	810	500	1840	5	1	27449486	740	-33.27	1.37	12	1.71	-81.00	1966.00	3555	20240314	-24.19	1791	20241209	50.47	2790	-3.41	20250219	1906	41.40	20250102	3555	-24.19	20240314	1791	50.47	20241209	0.80	N	046120	500	137 억	677115	N	N	N	N
43	20250220	150515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2690	-25	5	-0.92	1192911550	447405	35.96	2735	2735	2620	3525	1905	2715	2666.28	2.47	-98278	2908	2811	2693	2596	2478	2860	2645	137	810	500	1840	5	1	27449486	738	-33.21	1.37	12	1.63	-81.00	1966.00	3555	20240314	-24.33	1791	20241209	50.20	2790	-3.58	20250219	1906	41.13	20250102	3555	-24.33	20240314	1791	50.20	20241209	0.80	N	046120	500	137 억	677115	N	N	N	N
44	20250220	140517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2685	-30	5	-1.10	1097716520	411969	33.11	2735	2735	2620	3525	1905	2715	2664.55	2.47	-95878	2908	2811	2693	2596	2478	2860	2645	137	810	500	1840	5	1	27449486	737	-33.15	1.37	12	1.50	-81.00	1966.00	3555	20240314	-24.47	1791	20241209	49.92	2790	-3.76	20250219	1906	40.87	20250102	3555	-24.47	20240314	1791	49.92	20241209	0.80	N	046120	500	137 억	677115	N	N	N	N
45	20250220	130514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2675	-40	5	-1.47	1039614705	390325	31.37	2735	2735	2620	3525	1905	2715	2663.45	2.47	-87995	2908	2811	2693	2596	2478	2860	2645	137	810	500	1840	5	1	27449486	734	-33.02	1.36	12	1.42	-81.00	1966.00	3555	20240314	-24.75	1791	20241209	49.36	2790	-4.12	20250219	1906	40.35	20250102	3555	-24.75	20240314	1791	49.36	20241209	0.80	N	046120	500	137 억	677115	N	N	N	N
46	20250220	120515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2700	-15	5	-0.55	957221955	359603	28.90	2735	2735	2620	3525	1905	2715	2661.87	2.47	-83756	2908	2811	2693	2596	2478	2860	2645	137	810	500	1840	5	1	27449486	741	-33.33	1.37	12	1.31	-81.00	1966.00	3555	20240314	-24.05	1791	20241209	50.75	2790	-3.23	20250219	1906	41.66	20250102	3555	-24.05	20240314	1791	50.75	20241209	0.80	N	046120	500	137 억	677115	N	N	N	N
47	20250220	110515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2670	-45	5	-1.66	784626890	295288	23.73	2735	2735	2620	3525	1905	2715	2657.14	2.47	-78438	2908	2811	2693	2596	2478	2860	2645	137	810	500	1840	5	1	27449486	733	-32.96	1.36	12	1.08	-81.00	1966.00	3555	20240314	-24.89	1791	20241209	49.08	2790	-4.30	20250219	1906	40.08	20250102	3555	-24.89	20240314	1791	49.08	20241209	0.80	N	046120	500	137 억	677115	N	N	N	N
48	20250220	100514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2640	-75	5	-2.76	612441205	230544	18.53	2735	2735	2620	3525	1905	2715	2656.48	2.47	-64073	2908	2811	2693	2596	2478	2860	2645	137	810	500	1840	5	1	27449486	725	-32.59	1.34	12	0.84	-81.00	1966.00	3555	20240314	-25.74	1791	20241209	47.40	2790	-5.38	20250219	1906	38.51	20250102	3555	-25.74	20240314	1791	47.40	20241209	0.80	N	046120	500	137 억	677115	N	N	N	N
49	20250220	090517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2635	-80	5	-2.95	221633990	82858	6.66	2735	2735	2630	3525	1905	2715	2674.82	2.47	-29063	2908	2811	2693	2596	2478	2860	2645	137	810	500	1840	5	1	27449486	723	-32.53	1.34	12	0.30	-81.00	1966.00	3555	20240314	-25.88	1791	20241209	47.12	2790	-5.56	20250219	1906	38.25	20250102	3555	-25.88	20240314	1791	47.12	20241209	0.80	N	046120	500	137 억	677115	N	N	N	N
50	20250219	160513	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2715	130	2	5.03	3323140085	1242563	203.50	2615	2790	2575	3360	1810	2585	2674.38	1.56	244571	2708	2646	2558	2496	2408	2677	2527	137	775	500	1750	5	1	27449486	745	-33.52	1.38	12	4.53	-81.00	1966.00	3555	20240314	-23.63	1791	20241209	51.59	2790	-2.69	20250219	1906	42.44	20250102	3555	-23.63	20240314	1791	51.59	20241209	0.86	N	046120	500	137 억	428872	N	N	N	N
51	20250219	150514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2715	130	2	5.03	3116423495	1166396	191.03	2615	2790	2575	3360	1810	2585	2671.84	1.56	245507	2708	2646	2558	2496	2408	2677	2527	137	775	500	1750	5	1	27449486	745	-33.52	1.38	12	4.25	-81.00	1966.00	3555	20240314	-23.63	1791	20241209	51.59	2790	-2.69	20250219	1906	42.44	20250102	3555	-23.63	20240314	1791	51.59	20241209	0.86	N	046120	500	137 억	428872	N	N	N	N
52	20250219	140511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2680	95	2	3.68	1773714285	672913	110.21	2615	2695	2575	3360	1810	2585	2635.87	1.56	68116	2708	2646	2558	2496	2408	2677	2527	137	775	500	1750	5	1	27449486	736	-33.09	1.36	12	2.45	-81.00	1966.00	3555	20240314	-24.61	1791	20241209	49.64	2695	-0.56	20250219	1906	40.61	20250102	3555	-24.61	20240314	1791	49.64	20241209	0.86	N	046120	500	137 억	428872	N	N	N	N
53	20250219	130512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2680	95	2	3.68	1490843075	567277	92.91	2615	2695	2575	3360	1810	2585	2628.07	1.56	63694	2708	2646	2558	2496	2408	2677	2527	137	775	500	1750	5	1	27449486	736	-33.09	1.36	12	2.07	-81.00	1966.00	3555	20240314	-24.61	1791	20241209	49.64	2695	-0.56	20250219	1906	40.61	20250102	3555	-24.61	20240314	1791	49.64	20241209	0.86	N	046120	500	137 억	428872	N	N	N	N
54	20250219	120512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2635	50	2	1.93	1221191945	465919	76.31	2615	2695	2575	3360	1810	2585	2621.04	1.56	70282	2708	2646	2558	2496	2408	2677	2527	137	775	500	1750	5	1	27449486	723	-32.53	1.34	12	1.70	-81.00	1966.00	3555	20240314	-25.88	1791	20241209	47.12	2695	-2.23	20250219	1906	38.25	20250102	3555	-25.88	20240314	1791	47.12	20241209	0.86	N	046120	500	137 억	428872	N	N	N	N
55	20250219	110513	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2615	30	2	1.16	1057666905	403663	66.11	2615	2695	2575	3360	1810	2585	2620.17	1.56	61187	2708	2646	2558	2496	2408	2677	2527	137	775	500	1750	5	1	27449486	718	-32.28	1.33	12	1.47	-81.00	1966.00	3555	20240314	-26.44	1791	20241209	46.01	2695	-2.97	20250219	1906	37.20	20250102	3555	-26.44	20240314	1791	46.01	20241209	0.86	N	046120	500	137 억	428872	N	N	N	N
56	20250219	100512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2635	50	2	1.93	614345970	234967	38.48	2615	2695	2575	3360	1810	2585	2614.61	1.56	-7361	2708	2646	2558	2496	2408	2677	2527	137	775	500	1750	5	1	27449486	723	-32.53	1.34	12	0.86	-81.00	1966.00	3555	20240314	-25.88	1791	20241209	47.12	2695	-2.23	20250219	1906	38.25	20250102	3555	-25.88	20240314	1791	47.12	20241209	0.86	N	046120	500	137 억	428872	N	N	N	N
57	20250219	090514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2635	50	2	1.93	202519480	77085	12.62	2615	2695	2610	3360	1810	2585	2627.22	1.56	-11210	2708	2646	2558	2496	2408	2677	2527	137	775	500	1750	5	1	27449486	723	-32.53	1.34	12	0.28	-81.00	1966.00	3555	20240314	-25.88	1791	20241209	47.12	2695	-2.23	20250219	1906	38.25	20250102	3555	-25.88	20240314	1791	47.12	20241209	0.86	N	046120	500	137 억	428872	N	N	N	N
58	20250218	160511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	75	2	2.99	1553975375	608321	127.22	2510	2620	2470	3260	1760	2510	2555.07	1.39	50283	2733	2621	2478	2366	2223	2677	2422	137	750	500	1700	5	1	27449486	710	-31.91	1.31	12	2.22	-81.00	1966.00	3555	20240314	-27.29	1791	20241209	44.33	2620	-1.34	20250218	1906	35.62	20250102	3555	-27.29	20240314	1791	44.33	20241209	0.90	N	046120	500	137 억	381710	N	N	N	N
59	20250218	150512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	75	2	2.99	1480465745	579875	121.28	2510	2620	2470	3260	1760	2510	2553.69	1.39	55494	2733	2621	2478	2366	2223	2677	2422	137	750	500	1700	5	1	27449486	710	-31.91	1.31	12	2.11	-81.00	1966.00	3555	20240314	-27.29	1791	20241209	44.33	2620	-1.34	20250218	1906	35.62	20250102	3555	-27.29	20240314	1791	44.33	20241209	0.90	N	046120	500	137 억	381710	N	N	N	N
60	20250218	140512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	75	2	2.99	1368390365	536415	112.19	2510	2620	2470	3260	1760	2510	2551.63	1.39	57293	2733	2621	2478	2366	2223	2677	2422	137	750	500	1700	5	1	27449486	710	-31.91	1.31	12	1.95	-81.00	1966.00	3555	20240314	-27.29	1791	20241209	44.33	2620	-1.34	20250218	1906	35.62	20250102	3555	-27.29	20240314	1791	44.33	20241209	0.90	N	046120	500	137 억	381710	N	N	N	N
61	20250218	130511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2590	80	2	3.19	1261269720	494877	103.50	2510	2620	2470	3260	1760	2510	2549.30	1.39	41182	2733	2621	2478	2366	2223	2677	2422	137	750	500	1700	5	1	27449486	711	-31.98	1.32	12	1.80	-81.00	1966.00	3555	20240314	-27.14	1791	20241209	44.61	2620	-1.15	20250218	1906	35.89	20250102	3555	-27.14	20240314	1791	44.61	20241209	0.90	N	046120	500	137 억	381710	N	N	N	N
62	20250218	120511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2590	80	2	3.19	1089915990	428959	89.71	2510	2595	2470	3260	1760	2510	2541.44	1.39	33739	2733	2621	2478	2366	2223	2677	2422	137	750	500	1700	5	1	27449486	711	-31.98	1.32	12	1.56	-81.00	1966.00	3555	20240314	-27.14	1791	20241209	44.61	2610	-0.77	20250113	1906	35.89	20250102	3555	-27.14	20240314	1791	44.61	20241209	0.90	N	046120	500	137 억	381710	N	N	N	N
63	20250218	110511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	50	2	1.99	889286755	351271	73.46	2510	2575	2470	3260	1760	2510	2532.14	1.39	37919	2733	2621	2478	2366	2223	2677	2422	137	750	500	1700	5	1	27449486	703	-31.60	1.30	12	1.28	-81.00	1966.00	3555	20240314	-27.99	1791	20241209	42.94	2610	-1.92	20250113	1906	34.31	20250102	3555	-27.99	20240314	1791	42.94	20241209	0.90	N	046120	500	137 억	381710	N	N	N	N
64	20250218	100511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	25	2	1.00	651449335	257922	53.94	2510	2560	2470	3260	1760	2510	2526.28	1.39	4166	2733	2621	2478	2366	2223	2677	2422	137	750	500	1700	5	1	27449486	696	-31.30	1.29	12	0.94	-81.00	1966.00	3555	20240314	-28.69	1791	20241209	41.54	2610	-2.87	20250113	1906	33.00	20250102	3555	-28.69	20240314	1791	41.54	20241209	0.90	N	046120	500	137 억	381710	N	N	N	N
65	20250218	090512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	5	2	0.20	158226810	63302	13.24	2510	2520	2470	3260	1760	2510	2498.01	1.39	6195	2733	2621	2478	2366	2223	2677	2422	137	750	500	1700	5	1	27449486	690	-31.05	1.28	12	0.23	-81.00	1966.00	3555	20240314	-29.25	1791	20241209	40.42	2610	-3.64	20250113	1906	31.95	20250102	3555	-29.25	20240314	1791	40.42	20241209	0.90	N	046120	500	137 억	381710	N	N	N	N
66	20250217	160511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	125	2	5.24	1107594540	447564	168.86	2355	2590	2335	3100	1670	2385	2473.02	1.33	16821	2521	2452	2381	2312	2241	2487	2347	137	715	500	1620	5	1	27449486	689	-30.99	1.28	12	1.63	-81.00	1966.00	3555	20240314	-29.40	1791	20241209	40.15	2610	-3.83	20250113	1906	31.69	20250102	3555	-29.40	20240314	1791	40.15	20241209	0.91	N	046120	500	137 억	366422	N	N	N	N
67	20250217	150510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	15	2	0.63	337637735	142016	53.58	2355	2415	2335	3100	1670	2385	2377.44	1.33	19648	2521	2452	2381	2312	2241	2487	2347	137	715	500	1620	5	1	27449486	659	-29.63	1.22	12	0.52	-81.00	1966.00	3555	20240314	-32.49	1791	20241209	34.00	2610	-8.05	20250113	1906	25.92	20250102	3555	-32.49	20240314	1791	34.00	20241209	0.91	N	046120	500	137 억	366422	N	N	N	N
68	20250217	140510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	15	2	0.63	311024515	130903	49.39	2355	2415	2335	3100	1670	2385	2375.96	1.33	23281	2521	2452	2381	2312	2241	2487	2347	137	715	500	1620	5	1	27449486	659	-29.63	1.22	12	0.48	-81.00	1966.00	3555	20240314	-32.49	1791	20241209	34.00	2610	-8.05	20250113	1906	25.92	20250102	3555	-32.49	20240314	1791	34.00	20241209	0.91	N	046120	500	137 억	366422	N	N	N	N
69	20250217	130511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	0	3	0.00	215143835	90949	34.31	2355	2400	2335	3100	1670	2385	2365.44	1.33	9001	2521	2452	2381	2312	2241	2487	2347	137	715	500	1620	5	1	27449486	655	-29.44	1.21	12	0.33	-81.00	1966.00	3555	20240314	-32.91	1791	20241209	33.17	2610	-8.62	20250113	1906	25.13	20250102	3555	-32.91	20240314	1791	33.17	20241209	0.91	N	046120	500	137 억	366422	N	N	N	N
70	20250217	120512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	10	2	0.42	195484305	82728	31.21	2355	2400	2335	3100	1670	2385	2362.84	1.33	8406	2521	2452	2381	2312	2241	2487	2347	137	715	500	1620	5	1	27449486	657	-29.57	1.22	12	0.30	-81.00	1966.00	3555	20240314	-32.63	1791	20241209	33.72	2610	-8.24	20250113	1906	25.66	20250102	3555	-32.63	20240314	1791	33.72	20241209	0.91	N	046120	500	137 억	366422	N	N	N	N
71	20250217	110511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-10	5	-0.42	143644000	60926	22.99	2355	2395	2335	3100	1670	2385	2357.45	1.33	8105	2521	2452	2381	2312	2241	2487	2347	137	715	500	1620	5	1	27449486	652	-29.32	1.21	12	0.22	-81.00	1966.00	3555	20240314	-33.19	1791	20241209	32.61	2610	-9.00	20250113	1906	24.61	20250102	3555	-33.19	20240314	1791	32.61	20241209	0.91	N	046120	500	137 억	366422	N	N	N	N
72	20250217	100508	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	-15	5	-0.63	132542315	56222	21.21	2355	2395	2335	3100	1670	2385	2357.23	1.33	8345	2521	2452	2381	2312	2241	2487	2347	137	715	500	1620	5	1	27449486	651	-29.26	1.21	12	0.20	-81.00	1966.00	3555	20240314	-33.33	1791	20241209	32.33	2610	-9.20	20250113	1906	24.34	20250102	3555	-33.33	20240314	1791	32.33	20241209	0.91	N	046120	500	137 억	366422	N	N	N	N
73	20250217	090510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	-45	5	-1.89	34457445	14664	5.53	2355	2370	2335	3100	1670	2385	2348.56	1.33	-112	2521	2452	2381	2312	2241	2487	2347	137	715	500	1620	5	1	27449486	642	-28.89	1.19	12	0.05	-81.00	1966.00	3555	20240314	-34.18	1791	20241209	30.65	2610	-10.34	20250113	1906	22.77	20250102	3555	-34.18	20240314	1791	30.65	20241209	0.91	N	046120	500	137 억	366422	N	N	N	N
74	20250214	160508	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	55	2	2.36	636104705	264842	221.67	2330	2450	2310	3025	1635	2330	2401.84	1.35	-5151	2370	2350	2320	2300	2270	2360	2310	137	695	500	1580	5	1	27449486	655	-29.44	1.21	12	0.96	-81.00	1966.00	3555	20240314	-32.91	1791	20241209	33.17	2610	-8.62	20250113	1906	25.13	20250102	3555	-32.91	20240314	1791	33.17	20241209	0.91	N	046120	500	137 억	370313	N	N	N	N
75	20250214	150507	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	60	2	2.58	626858095	260972	218.43	2330	2450	2310	3025	1635	2330	2402.01	1.35	-4934	2370	2350	2320	2300	2270	2360	2310	137	695	500	1580	5	1	27449486	656	-29.51	1.22	12	0.95	-81.00	1966.00	3555	20240314	-32.77	1791	20241209	33.45	2610	-8.43	20250113	1906	25.39	20250102	3555	-32.77	20240314	1791	33.45	20241209	0.91	N	046120	500	137 억	370313	N	N	N	N
76	20250214	140508	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	70	2	3.00	568057935	236397	197.86	2330	2450	2310	3025	1635	2330	2402.98	1.35	5075	2370	2350	2320	2300	2270	2360	2310	137	695	500	1580	5	1	27449486	659	-29.63	1.22	12	0.86	-81.00	1966.00	3555	20240314	-32.49	1791	20241209	34.00	2610	-8.05	20250113	1906	25.92	20250102	3555	-32.49	20240314	1791	34.00	20241209	0.91	N	046120	500	137 억	370313	N	N	N	N
77	20250214	130509	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	65	2	2.79	544274135	226483	189.57	2330	2450	2310	3025	1635	2330	2403.16	1.35	5316	2370	2350	2320	2300	2270	2360	2310	137	695	500	1580	5	1	27449486	657	-29.57	1.22	12	0.83	-81.00	1966.00	3555	20240314	-32.63	1791	20241209	33.72	2610	-8.24	20250113	1906	25.66	20250102	3555	-32.63	20240314	1791	33.72	20241209	0.91	N	046120	500	137 억	370313	N	N	N	N
78	20250214	120507	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	60	2	2.58	520076080	216375	181.11	2330	2450	2310	3025	1635	2330	2403.59	1.35	5631	2370	2350	2320	2300	2270	2360	2310	137	695	500	1580	5	1	27449486	656	-29.51	1.22	12	0.79	-81.00	1966.00	3555	20240314	-32.77	1791	20241209	33.45	2610	-8.43	20250113	1906	25.39	20250102	3555	-32.77	20240314	1791	33.45	20241209	0.91	N	046120	500	137 억	370313	N	N	N	N
79	20250214	110505	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	60	2	2.58	474833155	197474	165.29	2330	2450	2310	3025	1635	2330	2404.54	1.35	7140	2370	2350	2320	2300	2270	2360	2310	137	695	500	1580	5	1	27449486	656	-29.51	1.22	12	0.72	-81.00	1966.00	3555	20240314	-32.77	1791	20241209	33.45	2610	-8.43	20250113	1906	25.39	20250102	3555	-32.77	20240314	1791	33.45	20241209	0.91	N	046120	500	137 억	370313	N	N	N	N
80	20250214	100507	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2410	80	2	3.43	394557300	163768	137.07	2330	2450	2310	3025	1635	2330	2409.25	1.35	20013	2370	2350	2320	2300	2270	2360	2310	137	695	500	1580	5	1	27449486	662	-29.75	1.23	12	0.60	-81.00	1966.00	3555	20240314	-32.21	1791	20241209	34.56	2610	-7.66	20250113	1906	26.44	20250102	3555	-32.21	20240314	1791	34.56	20241209	0.91	N	046120	500	137 억	370313	N	N	N	N
81	20250214	090509	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	0	3	0.00	3574915	1533	1.28	2330	2345	2330	3025	1635	2330	2331.97	1.35	-1073	2370	2350	2320	2300	2270	2360	2310	137	695	500	1580	5	1	27449486	640	-28.77	1.19	12	0.01	-81.00	1966.00	3555	20240314	-34.46	1791	20241209	30.09	2610	-10.73	20250113	1906	22.25	20250102	3555	-34.46	20240314	1791	30.09	20241209	0.91	N	046120	500	137 억	370313	N	N	N	N
82	20250213	160504	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	30	2	1.30	261498050	113050	83.28	2325	2340	2290	2990	1610	2300	2313.12	1.24	28797	2373	2336	2313	2276	2253	2325	2265	137	690	500	1560	5	1	27449486	640	-28.77	1.19	12	0.41	-81.00	1966.00	3555	20240314	-34.46	1791	20241209	30.09	2610	-10.73	20250113	1906	22.25	20250102	3555	-34.46	20240314	1791	30.09	20241209	0.91	N	046120	500	137 억	341517	N	N	N	N
83	20250213	150503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	40	2	1.74	247836260	107195	78.97	2325	2340	2290	2990	1610	2300	2312.01	1.24	32420	2373	2336	2313	2276	2253	2325	2265	137	690	500	1560	5	1	27449486	642	-28.89	1.19	12	0.39	-81.00	1966.00	3555	20240314	-34.18	1791	20241209	30.65	2610	-10.34	20250113	1906	22.77	20250102	3555	-34.18	20240314	1791	30.65	20241209	0.91	N	046120	500	137 억	341517	N	N	N	N
84	20250213	140503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2335	35	2	1.52	231631660	100234	73.84	2325	2340	2290	2990	1610	2300	2310.91	1.24	35936	2373	2336	2313	2276	2253	2325	2265	137	690	500	1560	5	1	27449486	641	-28.83	1.19	12	0.37	-81.00	1966.00	3555	20240314	-34.32	1791	20241209	30.37	2610	-10.54	20250113	1906	22.51	20250102	3555	-34.32	20240314	1791	30.37	20241209	0.91	N	046120	500	137 억	341517	N	N	N	N
85	20250213	130503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	20	2	0.87	200599390	86926	64.04	2325	2340	2290	2990	1610	2300	2307.70	1.24	38091	2373	2336	2313	2276	2253	2325	2265	137	690	500	1560	5	1	27449486	637	-28.64	1.18	12	0.32	-81.00	1966.00	3555	20240314	-34.74	1791	20241209	29.54	2610	-11.11	20250113	1906	21.72	20250102	3555	-34.74	20240314	1791	29.54	20241209	0.91	N	046120	500	137 억	341517	N	N	N	N
86	20250213	120504	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2315	15	2	0.65	171149795	74253	54.70	2325	2325	2290	2990	1610	2300	2304.95	1.24	34974	2373	2336	2313	2276	2253	2325	2265	137	690	500	1560	5	1	27449486	635	-28.58	1.18	12	0.27	-81.00	1966.00	3555	20240314	-34.88	1791	20241209	29.26	2610	-11.30	20250113	1906	21.46	20250102	3555	-34.88	20240314	1791	29.26	20241209	0.91	N	046120	500	137 억	341517	N	N	N	N
87	20250213	110500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2305	5	2	0.22	130518050	56699	41.77	2325	2325	2290	2990	1610	2300	2301.95	1.24	20504	2373	2336	2313	2276	2253	2325	2265	137	690	500	1560	5	1	27449486	633	-28.46	1.17	12	0.21	-81.00	1966.00	3555	20240314	-35.16	1791	20241209	28.70	2610	-11.69	20250113	1906	20.93	20250102	3555	-35.16	20240314	1791	28.70	20241209	0.91	N	046120	500	137 억	341517	N	N	N	N
88	20250213	100504	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2305	5	2	0.22	93084600	40437	29.79	2325	2325	2290	2990	1610	2300	2301.97	1.24	15281	2373	2336	2313	2276	2253	2325	2265	137	690	500	1560	5	1	27449486	633	-28.46	1.17	12	0.15	-81.00	1966.00	3555	20240314	-35.16	1791	20241209	28.70	2610	-11.69	20250113	1906	20.93	20250102	3555	-35.16	20240314	1791	28.70	20241209	0.91	N	046120	500	137 억	341517	N	N	N	N
89	20250213	090501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2310	10	2	0.43	3225610	1388	1.02	2325	2325	2305	2990	1610	2300	2323.93	1.24	-613	2373	2336	2313	2276	2253	2325	2265	137	690	500	1560	5	1	27449486	634	-28.52	1.17	12	0.01	-81.00	1966.00	3555	20240314	-35.02	1791	20241209	28.98	2610	-11.49	20250113	1906	21.20	20250102	3555	-35.02	20240314	1791	28.98	20241209	0.91	N	046120	500	137 억	341517	N	N	N	N
90	20250212	160500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	-45	5	-1.92	313659470	135691	145.32	2350	2350	2290	3045	1645	2345	2311.66	1.27	-6723	2398	2371	2343	2316	2288	2385	2330	137	700	500	1590	5	1	27449486	631	-28.40	1.17	12	0.49	-81.00	1966.00	3555	20240314	-35.30	1791	20241209	28.42	2610	-11.88	20250113	1906	20.67	20250102	3555	-35.30	20240314	1791	28.42	20241209	0.91	N	046120	500	137 억	347931	N	N	N	N
91	20250212	150500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2305	-40	5	-1.71	309098480	133709	143.20	2350	2350	2290	3045	1645	2345	2311.73	1.27	-6016	2398	2371	2343	2316	2288	2385	2330	137	700	500	1590	5	1	27449486	633	-28.46	1.17	12	0.49	-81.00	1966.00	3555	20240314	-35.16	1791	20241209	28.70	2610	-11.69	20250113	1906	20.93	20250102	3555	-35.16	20240314	1791	28.70	20241209	0.91	N	046120	500	137 억	347931	N	N	N	N
92	20250212	140501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	-45	5	-1.92	290609930	125668	134.59	2350	2350	2290	3045	1645	2345	2312.52	1.27	-5681	2398	2371	2343	2316	2288	2385	2330	137	700	500	1590	5	1	27449486	631	-28.40	1.17	12	0.46	-81.00	1966.00	3555	20240314	-35.30	1791	20241209	28.42	2610	-11.88	20250113	1906	20.67	20250102	3555	-35.30	20240314	1791	28.42	20241209	0.91	N	046120	500	137 억	347931	N	N	N	N
93	20250212	130501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2310	-35	5	-1.49	272264435	117702	126.06	2350	2350	2290	3045	1645	2345	2313.17	1.27	-1901	2398	2371	2343	2316	2288	2385	2330	137	700	500	1590	5	1	27449486	634	-28.52	1.17	12	0.43	-81.00	1966.00	3555	20240314	-35.02	1791	20241209	28.98	2610	-11.49	20250113	1906	21.20	20250102	3555	-35.02	20240314	1791	28.98	20241209	0.91	N	046120	500	137 억	347931	N	N	N	N
94	20250212	120501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2305	-40	5	-1.71	226091640	97628	104.56	2350	2350	2295	3045	1645	2345	2315.85	1.27	12044	2398	2371	2343	2316	2288	2385	2330	137	700	500	1590	5	1	27449486	633	-28.46	1.17	12	0.36	-81.00	1966.00	3555	20240314	-35.16	1791	20241209	28.70	2610	-11.69	20250113	1906	20.93	20250102	3555	-35.16	20240314	1791	28.70	20241209	0.91	N	046120	500	137 억	347931	N	N	N	N
95	20250212	110459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2325	-20	5	-0.85	208316335	89935	96.32	2350	2350	2295	3045	1645	2345	2316.30	1.27	14613	2398	2371	2343	2316	2288	2385	2330	137	700	500	1590	5	1	27449486	638	-28.70	1.18	12	0.33	-81.00	1966.00	3555	20240314	-34.60	1791	20241209	29.82	2610	-10.92	20250113	1906	21.98	20250102	3555	-34.60	20240314	1791	29.82	20241209	0.91	N	046120	500	137 억	347931	N	N	N	N
96	20250212	100500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2315	-30	5	-1.28	172161580	74392	79.67	2350	2350	2295	3045	1645	2345	2314.25	1.27	20301	2398	2371	2343	2316	2288	2385	2330	137	700	500	1590	5	1	27449486	635	-28.58	1.18	12	0.27	-81.00	1966.00	3555	20240314	-34.88	1791	20241209	29.26	2610	-11.30	20250113	1906	21.46	20250102	3555	-34.88	20240314	1791	29.26	20241209	0.91	N	046120	500	137 억	347931	N	N	N	N
97	20250212	090503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2325	-20	5	-0.85	10586985	4533	4.85	2350	2350	2325	3045	1645	2345	2335.54	1.27	-1303	2398	2371	2343	2316	2288	2385	2330	137	700	500	1590	5	1	27449486	638	-28.70	1.18	12	0.02	-81.00	1966.00	3555	20240314	-34.60	1791	20241209	29.82	2610	-10.92	20250113	1906	21.98	20250102	3555	-34.60	20240314	1791	29.82	20241209	0.91	N	046120	500	137 억	347931	N	N	N	N
98	20250211	160500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2345	25	2	1.08	218059040	93015	83.68	2320	2370	2315	3015	1625	2320	2344.34	1.28	-3069	2390	2355	2300	2265	2210	2372	2282	137	695	500	1570	5	1	27449486	644	-28.95	1.19	12	0.34	-81.00	1966.00	3555	20240314	-34.04	1791	20241209	30.93	2610	-10.15	20250113	1906	23.03	20250102	3555	-34.04	20240314	1791	30.93	20241209	0.92	N	046120	500	137 억	351988	N	N	N	N
99	20250211	150500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	20	2	0.86	212385955	90594	81.51	2320	2370	2315	3015	1625	2320	2344.37	1.28	-2067	2390	2355	2300	2265	2210	2372	2282	137	695	500	1570	5	1	27449486	642	-28.89	1.19	12	0.33	-81.00	1966.00	3555	20240314	-34.18	1791	20241209	30.65	2610	-10.34	20250113	1906	22.77	20250102	3555	-34.18	20240314	1791	30.65	20241209	0.92	N	046120	500	137 억	351988	N	N	N	N
100	20250211	140501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2345	25	2	1.08	183063765	78047	70.22	2320	2370	2315	3015	1625	2320	2345.56	1.28	3274	2390	2355	2300	2265	2210	2372	2282	137	695	500	1570	5	1	27449486	644	-28.95	1.19	12	0.28	-81.00	1966.00	3555	20240314	-34.04	1791	20241209	30.93	2610	-10.15	20250113	1906	23.03	20250102	3555	-34.04	20240314	1791	30.93	20241209	0.92	N	046120	500	137 억	351988	N	N	N	N
101	20250211	130459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2355	35	2	1.51	161369155	68802	61.90	2320	2370	2315	3015	1625	2320	2345.41	1.28	3867	2390	2355	2300	2265	2210	2372	2282	137	695	500	1570	5	1	27449486	646	-29.07	1.20	12	0.25	-81.00	1966.00	3555	20240314	-33.76	1791	20241209	31.49	2610	-9.77	20250113	1906	23.56	20250102	3555	-33.76	20240314	1791	31.49	20241209	0.92	N	046120	500	137 억	351988	N	N	N	N
102	20250211	120459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	45	2	1.94	140617415	60014	53.99	2320	2365	2315	3015	1625	2320	2343.08	1.28	4258	2390	2355	2300	2265	2210	2372	2282	137	695	500	1570	5	1	27449486	649	-29.20	1.20	12	0.22	-81.00	1966.00	3555	20240314	-33.47	1791	20241209	32.05	2610	-9.39	20250113	1906	24.08	20250102	3555	-33.47	20240314	1791	32.05	20241209	0.92	N	046120	500	137 억	351988	N	N	N	N
103	20250211	110500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	10	2	0.43	92485665	39581	35.61	2320	2360	2315	3015	1625	2320	2336.62	1.28	-9662	2390	2355	2300	2265	2210	2372	2282	137	695	500	1570	5	1	27449486	640	-28.77	1.19	12	0.14	-81.00	1966.00	3555	20240314	-34.46	1791	20241209	30.09	2610	-10.73	20250113	1906	22.25	20250102	3555	-34.46	20240314	1791	30.09	20241209	0.92	N	046120	500	137 억	351988	N	N	N	N
104	20250211	100500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	20	2	0.86	70729240	30263	27.23	2320	2360	2315	3015	1625	2320	2337.15	1.28	-9985	2390	2355	2300	2265	2210	2372	2282	137	695	500	1570	5	1	27449486	642	-28.89	1.19	12	0.11	-81.00	1966.00	3555	20240314	-34.18	1791	20241209	30.65	2610	-10.34	20250113	1906	22.77	20250102	3555	-34.18	20240314	1791	30.65	20241209	0.92	N	046120	500	137 억	351988	N	N	N	N
105	20250211	090502	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	10	2	0.43	939610	405	0.36	2320	2330	2320	3015	1625	2320	2320.02	1.28	-404	2390	2355	2300	2265	2210	2372	2282	137	695	500	1570	5	1	27449486	640	-28.77	1.19	12	0.00	-81.00	1966.00	3555	20240314	-34.46	1791	20241209	30.09	2610	-10.73	20250113	1906	22.25	20250102	3555	-34.46	20240314	1791	30.09	20241209	0.92	N	046120	500	137 억	351988	N	N	N	N
106	20250210	160458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	35	2	1.53	256194705	111148	75.50	2265	2335	2245	2970	1600	2285	2304.99	1.29	-2765	2378	2331	2293	2246	2208	2312	2227	137	685	500	1550	5	1	27449486	637	-28.64	1.18	12	0.40	-81.00	1966.00	3555	20240314	-34.74	1791	20241209	29.54	2610	-11.11	20250113	1906	21.72	20250102	3555	-34.74	20240314	1791	29.54	20241209	0.90	N	046120	500	137 억	354738	N	N	N	N
107	20250210	150457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	35	2	1.53	241854465	104946	71.29	2265	2335	2245	2970	1600	2285	2304.56	1.29	606	2378	2331	2293	2246	2208	2312	2227	137	685	500	1550	5	1	27449486	637	-28.64	1.18	12	0.38	-81.00	1966.00	3555	20240314	-34.74	1791	20241209	29.54	2610	-11.11	20250113	1906	21.72	20250102	3555	-34.74	20240314	1791	29.54	20241209	0.90	N	046120	500	137 억	354738	N	N	N	N
108	20250210	140457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2315	30	2	1.31	207543880	90121	61.22	2265	2335	2245	2970	1600	2285	2302.95	1.29	3396	2378	2331	2293	2246	2208	2312	2227	137	685	500	1550	5	1	27449486	635	-28.58	1.18	12	0.33	-81.00	1966.00	3555	20240314	-34.88	1791	20241209	29.26	2610	-11.30	20250113	1906	21.46	20250102	3555	-34.88	20240314	1791	29.26	20241209	0.90	N	046120	500	137 억	354738	N	N	N	N
109	20250210	130458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	35	2	1.53	180419655	78420	53.27	2265	2335	2245	2970	1600	2285	2300.68	1.29	8176	2378	2331	2293	2246	2208	2312	2227	137	685	500	1550	5	1	27449486	637	-28.64	1.18	12	0.29	-81.00	1966.00	3555	20240314	-34.74	1791	20241209	29.54	2610	-11.11	20250113	1906	21.72	20250102	3555	-34.74	20240314	1791	29.54	20241209	0.90	N	046120	500	137 억	354738	N	N	N	N
110	20250210	120455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	35	2	1.53	147778410	64308	43.68	2265	2335	2245	2970	1600	2285	2297.98	1.29	5445	2378	2331	2293	2246	2208	2312	2227	137	685	500	1550	5	1	27449486	637	-28.64	1.18	12	0.23	-81.00	1966.00	3555	20240314	-34.74	1791	20241209	29.54	2610	-11.11	20250113	1906	21.72	20250102	3555	-34.74	20240314	1791	29.54	20241209	0.90	N	046120	500	137 억	354738	N	N	N	N
111	20250210	110455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2325	40	2	1.75	120038670	52370	35.57	2265	2335	2245	2970	1600	2285	2292.13	1.29	5961	2378	2331	2293	2246	2208	2312	2227	137	685	500	1550	5	1	27449486	638	-28.70	1.18	12	0.19	-81.00	1966.00	3555	20240314	-34.60	1791	20241209	29.82	2610	-10.92	20250113	1906	21.98	20250102	3555	-34.60	20240314	1791	29.82	20241209	0.90	N	046120	500	137 억	354738	N	N	N	N
112	20250210	100453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2305	20	2	0.88	73668225	32306	21.95	2265	2315	2245	2970	1600	2285	2280.33	1.29	1682	2378	2331	2293	2246	2208	2312	2227	137	685	500	1550	5	1	27449486	633	-28.46	1.17	12	0.12	-81.00	1966.00	3555	20240314	-35.16	1791	20241209	28.70	2610	-11.69	20250113	1906	20.93	20250102	3555	-35.16	20240314	1791	28.70	20241209	0.90	N	046120	500	137 억	354738	N	N	N	N
113	20250210	090453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	-35	5	-1.53	17766945	7854	5.34	2265	2270	2250	2970	1600	2285	2262.15	1.29	-4031	2378	2331	2293	2246	2208	2312	2227	137	685	500	1550	5	1	27449486	618	-27.78	1.14	12	0.03	-81.00	1966.00	3555	20240314	-36.71	1791	20241209	25.63	2610	-13.79	20250113	1906	18.05	20250102	3555	-36.71	20240314	1791	25.63	20241209	0.90	N	046120	500	137 억	354738	N	N	N	N
114	20250207	160450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2285	-65	5	-2.77	336702330	147130	150.77	2340	2340	2255	3055	1645	2350	2288.47	1.33	-10302	2443	2396	2363	2316	2283	2380	2300	137	705	500	1590	5	1	27449486	627	-28.21	1.16	12	0.54	-81.00	1966.00	3555	20240314	-35.72	1791	20241209	27.58	2610	-12.45	20250113	1906	19.88	20250102	3555	-35.72	20240314	1791	27.58	20241209	0.93	N	046120	500	137 억	365747	N	N	N	N
115	20250207	150451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2290	-60	5	-2.55	333035825	145526	149.12	2340	2340	2255	3055	1645	2350	2288.50	1.33	-9386	2443	2396	2363	2316	2283	2380	2300	137	705	500	1590	5	1	27449486	629	-28.27	1.16	12	0.53	-81.00	1966.00	3555	20240314	-35.58	1791	20241209	27.86	2610	-12.26	20250113	1906	20.15	20250102	3555	-35.58	20240314	1791	27.86	20241209	0.93	N	046120	500	137 억	365747	N	N	N	N
116	20250207	140450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	-50	5	-2.13	298792870	130518	133.75	2340	2340	2255	3055	1645	2350	2289.28	1.33	-9419	2443	2396	2363	2316	2283	2380	2300	137	705	500	1590	5	1	27449486	631	-28.40	1.17	12	0.48	-81.00	1966.00	3555	20240314	-35.30	1791	20241209	28.42	2610	-11.88	20250113	1906	20.67	20250102	3555	-35.30	20240314	1791	28.42	20241209	0.93	N	046120	500	137 억	365747	N	N	N	N
117	20250207	130450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2310	-40	5	-1.70	289966885	126695	129.83	2340	2340	2255	3055	1645	2350	2288.70	1.33	-7126	2443	2396	2363	2316	2283	2380	2300	137	705	500	1590	5	1	27449486	634	-28.52	1.17	12	0.46	-81.00	1966.00	3555	20240314	-35.02	1791	20241209	28.98	2610	-11.49	20250113	1906	21.20	20250102	3555	-35.02	20240314	1791	28.98	20241209	0.93	N	046120	500	137 억	365747	N	N	N	N
118	20250207	120450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	-50	5	-2.13	276750765	120950	123.94	2340	2340	2255	3055	1645	2350	2288.14	1.33	-7116	2443	2396	2363	2316	2283	2380	2300	137	705	500	1590	5	1	27449486	631	-28.40	1.17	12	0.44	-81.00	1966.00	3555	20240314	-35.30	1791	20241209	28.42	2610	-11.88	20250113	1906	20.67	20250102	3555	-35.30	20240314	1791	28.42	20241209	0.93	N	046120	500	137 억	365747	N	N	N	N
119	20250207	110448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2310	-40	5	-1.70	244748300	107031	109.68	2340	2340	2255	3055	1645	2350	2286.70	1.33	203	2443	2396	2363	2316	2283	2380	2300	137	705	500	1590	5	1	27449486	634	-28.52	1.17	12	0.39	-81.00	1966.00	3555	20240314	-35.02	1791	20241209	28.98	2610	-11.49	20250113	1906	21.20	20250102	3555	-35.02	20240314	1791	28.98	20241209	0.93	N	046120	500	137 억	365747	N	N	N	N
120	20250207	100449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	-70	5	-2.98	170801990	74826	76.68	2340	2340	2255	3055	1645	2350	2282.66	1.33	-26014	2443	2396	2363	2316	2283	2380	2300	137	705	500	1590	5	1	27449486	626	-28.15	1.16	12	0.27	-81.00	1966.00	3555	20240314	-35.86	1791	20241209	27.30	2610	-12.64	20250113	1906	19.62	20250102	3555	-35.86	20240314	1791	27.30	20241209	0.93	N	046120	500	137 억	365747	N	N	N	N
121	20250207	090452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2290	-60	5	-2.55	32322145	14048	14.40	2340	2340	2280	3055	1645	2350	2300.84	1.33	-3397	2443	2396	2363	2316	2283	2380	2300	137	705	500	1590	5	1	27449486	629	-28.27	1.16	12	0.05	-81.00	1966.00	3555	20240314	-35.58	1791	20241209	27.86	2610	-12.26	20250113	1906	20.15	20250102	3555	-35.58	20240314	1791	27.86	20241209	0.93	N	046120	500	137 억	365747	N	N	N	N
122	20250206	160440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	-40	5	-1.67	227306075	96398	71.45	2410	2410	2330	3105	1675	2390	2358.00	1.45	-31901	2470	2430	2355	2315	2240	2450	2335	137	715	500	1620	5	1	27449486	645	-29.01	1.20	12	0.35	-81.00	1966.00	3555	20240314	-33.90	1791	20241209	31.21	2610	-9.96	20250113	1906	23.29	20250102	3555	-33.90	20240314	1791	31.21	20241209	0.94	N	046120	500	137 억	397631	N	N	N	N
123	20250206	150440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2345	-45	5	-1.88	209439780	88781	65.81	2410	2410	2330	3105	1675	2390	2359.06	1.45	-29519	2470	2430	2355	2315	2240	2450	2335	137	715	500	1620	5	1	27449486	644	-28.95	1.19	12	0.32	-81.00	1966.00	3555	20240314	-34.04	1791	20241209	30.93	2610	-10.15	20250113	1906	23.03	20250102	3555	-34.04	20240314	1791	30.93	20241209	0.94	N	046120	500	137 억	397631	N	N	N	N
124	20250206	140443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2335	-55	5	-2.30	186188835	78845	58.44	2410	2410	2330	3105	1675	2390	2361.45	1.45	-24912	2470	2430	2355	2315	2240	2450	2335	137	715	500	1620	5	1	27449486	641	-28.83	1.19	12	0.29	-81.00	1966.00	3555	20240314	-34.32	1791	20241209	30.37	2610	-10.54	20250113	1906	22.51	20250102	3555	-34.32	20240314	1791	30.37	20241209	0.94	N	046120	500	137 억	397631	N	N	N	N
125	20250206	130440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	-40	5	-1.67	161236850	68159	50.52	2410	2410	2340	3105	1675	2390	2365.60	1.45	-21889	2470	2430	2355	2315	2240	2450	2335	137	715	500	1620	5	1	27449486	645	-29.01	1.20	12	0.25	-81.00	1966.00	3555	20240314	-33.90	1791	20241209	31.21	2610	-9.96	20250113	1906	23.29	20250102	3555	-33.90	20240314	1791	31.21	20241209	0.94	N	046120	500	137 억	397631	N	N	N	N
126	20250206	120439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	-25	5	-1.05	125630940	53028	39.31	2410	2410	2350	3105	1675	2390	2369.14	1.45	-17880	2470	2430	2355	2315	2240	2450	2335	137	715	500	1620	5	1	27449486	649	-29.20	1.20	12	0.19	-81.00	1966.00	3555	20240314	-33.47	1791	20241209	32.05	2610	-9.39	20250113	1906	24.08	20250102	3555	-33.47	20240314	1791	32.05	20241209	0.94	N	046120	500	137 억	397631	N	N	N	N
127	20250206	110433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	-25	5	-1.05	117998530	49798	36.91	2410	2410	2350	3105	1675	2390	2369.54	1.45	-16544	2470	2430	2355	2315	2240	2450	2335	137	715	500	1620	5	1	27449486	649	-29.20	1.20	12	0.18	-81.00	1966.00	3555	20240314	-33.47	1791	20241209	32.05	2610	-9.39	20250113	1906	24.08	20250102	3555	-33.47	20240314	1791	32.05	20241209	0.94	N	046120	500	137 억	397631	N	N	N	N
128	20250206	100438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	-20	5	-0.84	84608330	35660	26.43	2410	2410	2350	3105	1675	2390	2372.64	1.45	-10037	2470	2430	2355	2315	2240	2450	2335	137	715	500	1620	5	1	27449486	651	-29.26	1.21	12	0.13	-81.00	1966.00	3555	20240314	-33.33	1791	20241209	32.33	2610	-9.20	20250113	1906	24.34	20250102	3555	-33.33	20240314	1791	32.33	20241209	0.94	N	046120	500	137 억	397631	N	N	N	N
129	20250206	090441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	-5	5	-0.21	10017260	4182	3.10	2410	2410	2385	3105	1675	2390	2395.33	1.45	-2582	2470	2430	2355	2315	2240	2450	2335	137	715	500	1620	5	1	27449486	655	-29.44	1.21	12	0.02	-81.00	1966.00	3555	20240314	-32.91	1791	20241209	33.17	2610	-8.62	20250113	1906	25.13	20250102	3555	-32.91	20240314	1791	33.17	20241209	0.94	N	046120	500	137 억	397631	N	N	N	N
130	20250205	160435	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	45	2	1.92	308901900	132565	145.51	2345	2395	2280	3045	1645	2345	2329.65	1.44	1068	2385	2365	2325	2305	2265	2375	2315	137	700	500	1590	5	1	27449486	656	-29.51	1.22	12	0.48	-81.00	1966.00	3555	20240314	-32.77	1791	20241209	33.45	2610	-8.43	20250113	1906	25.39	20250102	3555	-32.77	20240314	1791	33.45	20241209	0.95	N	046120	500	137 억	396563	N	N	N	N
131	20250205	150437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2325	-20	5	-0.85	200661275	86923	95.41	2345	2350	2280	3045	1645	2345	2308.49	1.44	9898	2385	2365	2325	2305	2265	2375	2315	137	700	500	1590	5	1	27449486	638	-28.70	1.18	12	0.32	-81.00	1966.00	3555	20240314	-34.60	1791	20241209	29.82	2610	-10.92	20250113	1906	21.98	20250102	3555	-34.60	20240314	1791	29.82	20241209	0.95	N	046120	500	137 억	396563	N	N	N	N
132	20250205	140437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	-25	5	-1.07	168363280	72974	80.10	2345	2350	2280	3045	1645	2345	2307.17	1.44	8005	2385	2365	2325	2305	2265	2375	2315	137	700	500	1590	5	1	27449486	637	-28.64	1.18	12	0.27	-81.00	1966.00	3555	20240314	-34.74	1791	20241209	29.54	2610	-11.11	20250113	1906	21.72	20250102	3555	-34.74	20240314	1791	29.54	20241209	0.95	N	046120	500	137 억	396563	N	N	N	N
133	20250205	130436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	-45	5	-1.92	165309505	71657	78.65	2345	2350	2280	3045	1645	2345	2306.96	1.44	8006	2385	2365	2325	2305	2265	2375	2315	137	700	500	1590	5	1	27449486	631	-28.40	1.17	12	0.26	-81.00	1966.00	3555	20240314	-35.30	1791	20241209	28.42	2610	-11.88	20250113	1906	20.67	20250102	3555	-35.30	20240314	1791	28.42	20241209	0.95	N	046120	500	137 억	396563	N	N	N	N
134	20250205	120437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	-25	5	-1.07	127106815	55118	60.50	2345	2350	2280	3045	1645	2345	2306.09	1.44	5627	2385	2365	2325	2305	2265	2375	2315	137	700	500	1590	5	1	27449486	637	-28.64	1.18	12	0.20	-81.00	1966.00	3555	20240314	-34.74	1791	20241209	29.54	2610	-11.11	20250113	1906	21.72	20250102	3555	-34.74	20240314	1791	29.54	20241209	0.95	N	046120	500	137 억	396563	N	N	N	N
135	20250205	110436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	-45	5	-1.92	116027080	50330	55.25	2345	2350	2280	3045	1645	2345	2305.33	1.44	5522	2385	2365	2325	2305	2265	2375	2315	137	700	500	1590	5	1	27449486	631	-28.40	1.17	12	0.18	-81.00	1966.00	3555	20240314	-35.30	1791	20241209	28.42	2610	-11.88	20250113	1906	20.67	20250102	3555	-35.30	20240314	1791	28.42	20241209	0.95	N	046120	500	137 억	396563	N	N	N	N
136	20250205	100439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2315	-30	5	-1.28	104107540	45153	49.56	2345	2350	2280	3045	1645	2345	2305.66	1.44	4756	2385	2365	2325	2305	2265	2375	2315	137	700	500	1590	5	1	27449486	635	-28.58	1.18	12	0.16	-81.00	1966.00	3555	20240314	-34.88	1791	20241209	29.26	2610	-11.30	20250113	1906	21.46	20250102	3555	-34.88	20240314	1791	29.26	20241209	0.95	N	046120	500	137 억	396563	N	N	N	N
137	20250205	090442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	-15	5	-0.64	3462730	1483	1.63	2345	2345	2330	3045	1645	2345	2334.95	1.44	-72	2385	2365	2325	2305	2265	2375	2315	137	700	500	1590	5	1	27449486	640	-28.77	1.19	12	0.01	-81.00	1966.00	3555	20240314	-34.46	1791	20241209	30.09	2610	-10.73	20250113	1906	22.25	20250102	3555	-34.46	20240314	1791	30.09	20241209	0.95	N	046120	500	137 억	396563	N	N	N	N
138	20250204	160432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2345	65	2	2.85	210166170	90597	72.82	2305	2345	2285	2960	1600	2280	2319.78	1.43	4561	2353	2316	2283	2246	2213	2300	2230	137	680	500	1550	5	1	27449486	644	-28.95	1.19	12	0.33	-81.00	1966.00	3555	20240314	-34.04	1791	20241209	30.93	2610	-10.15	20250113	1906	23.03	20250102	3555	-34.04	20240314	1791	30.93	20241209	0.96	N	046120	500	137 억	391802	N	N	N	N
139	20250204	150432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2310	30	2	1.32	197167420	85033	68.35	2305	2345	2285	2960	1600	2280	2318.72	1.43	5255	2353	2316	2283	2246	2213	2300	2230	137	680	500	1550	5	1	27449486	634	-28.52	1.17	12	0.31	-81.00	1966.00	3555	20240314	-35.02	1791	20241209	28.98	2610	-11.49	20250113	1906	21.20	20250102	3555	-35.02	20240314	1791	28.98	20241209	0.96	N	046120	500	137 억	391802	N	N	N	N
140	20250204	140432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	60	2	2.63	141936975	61157	49.16	2305	2345	2285	2960	1600	2280	2320.86	1.43	315	2353	2316	2283	2246	2213	2300	2230	137	680	500	1550	5	1	27449486	642	-28.89	1.19	12	0.22	-81.00	1966.00	3555	20240314	-34.18	1791	20241209	30.65	2610	-10.34	20250113	1906	22.77	20250102	3555	-34.18	20240314	1791	30.65	20241209	0.96	N	046120	500	137 억	391802	N	N	N	N
141	20250204	130432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2335	55	2	2.41	123774865	53365	42.90	2305	2345	2285	2960	1600	2280	2319.40	1.43	-550	2353	2316	2283	2246	2213	2300	2230	137	680	500	1550	5	1	27449486	641	-28.83	1.19	12	0.19	-81.00	1966.00	3555	20240314	-34.32	1791	20241209	30.37	2610	-10.54	20250113	1906	22.51	20250102	3555	-34.32	20240314	1791	30.37	20241209	0.96	N	046120	500	137 억	391802	N	N	N	N
142	20250204	120437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	60	2	2.63	109506280	47258	37.99	2305	2340	2285	2960	1600	2280	2317.20	1.43	-1091	2353	2316	2283	2246	2213	2300	2230	137	680	500	1550	5	1	27449486	642	-28.89	1.19	12	0.17	-81.00	1966.00	3555	20240314	-34.18	1791	20241209	30.65	2610	-10.34	20250113	1906	22.77	20250102	3555	-34.18	20240314	1791	30.65	20241209	0.96	N	046120	500	137 억	391802	N	N	N	N
143	20250204	110429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	50	2	2.19	84005060	36333	29.20	2305	2340	2285	2960	1600	2280	2312.09	1.43	-124	2353	2316	2283	2246	2213	2300	2230	137	680	500	1550	5	1	27449486	640	-28.77	1.19	12	0.13	-81.00	1966.00	3555	20240314	-34.46	1791	20241209	30.09	2610	-10.73	20250113	1906	22.25	20250102	3555	-34.46	20240314	1791	30.09	20241209	0.96	N	046120	500	137 억	391802	N	N	N	N
144	20250204	100430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	50	2	2.19	46926200	20330	16.34	2305	2335	2285	2960	1600	2280	2308.22	1.43	1585	2353	2316	2283	2246	2213	2300	2230	137	680	500	1550	5	1	27449486	640	-28.77	1.19	12	0.07	-81.00	1966.00	3555	20240314	-34.46	1791	20241209	30.09	2610	-10.73	20250113	1906	22.25	20250102	3555	-34.46	20240314	1791	30.09	20241209	0.96	N	046120	500	137 억	391802	N	N	N	N
145	20250204	090430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2315	35	2	1.54	4558325	1979	1.59	2305	2315	2295	2960	1600	2280	2303.35	1.43	534	2353	2316	2283	2246	2213	2300	2230	137	680	500	1550	5	1	27449486	635	-28.58	1.18	12	0.01	-81.00	1966.00	3555	20240314	-34.88	1791	20241209	29.26	2610	-11.30	20250113	1906	21.46	20250102	3555	-34.88	20240314	1791	29.26	20241209	0.96	N	046120	500	137 억	391802	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History