KissMeData/382150/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161309	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11570	-370	5	-3.10	9287453980	777255	75.67	12250	12460	11340	15520	8360	11940	11950.54	1.20	44077	12913	12426	12153	11666	11393	12290	11530	59	3580	500	8350	10	1	11881937	1375	-24.99	7.30	12	6.54	-463.00	1586.00	16100	20250220	-28.14	6260	20250102	84.82	16100	-28.14	20250220	6260	84.82	20250102	16100	-28.14	20250220	6260	84.82	20250102	2.77	N	382150	500	59 억	143173	N	N	0	N	00	N
3	20250227	151311	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11510	-430	5	-3.60	8983552130	750949	73.11	12250	12460	11340	15520	8360	11940	11962.93	1.20	40696	12913	12426	12153	11666	11393	12290	11530	59	3580	500	8350	10	1	11881937	1368	-24.86	7.26	12	6.32	-463.00	1586.00	16100	20250220	-28.51	6260	20250102	83.87	16100	-28.51	20250220	6260	83.87	20250102	16100	-28.51	20250220	6260	83.87	20250102	2.77	N	382150	500	59 억	143173	N	N	0	N	00	N
4	20250227	141314	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11650	-290	5	-2.43	7415199110	614436	59.82	12250	12460	11590	15520	8360	11940	12068.31	1.20	23939	12913	12426	12153	11666	11393	12290	11530	59	3580	500	8350	10	1	11881937	1384	-25.16	7.35	12	5.17	-463.00	1586.00	16100	20250220	-27.64	6260	20250102	86.10	16100	-27.64	20250220	6260	86.10	20250102	16100	-27.64	20250220	6260	86.10	20250102	2.77	N	382150	500	59 억	143173	N	N	0	N	00	N
5	20250227	131312	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11870	-70	5	-0.59	5902490380	485073	47.23	12250	12460	11870	15520	8360	11940	12168.28	1.20	-10882	12913	12426	12153	11666	11393	12290	11530	59	3580	500	8350	10	1	11881937	1410	-25.64	7.48	12	4.08	-463.00	1586.00	16100	20250220	-26.27	6260	20250102	89.62	16100	-26.27	20250220	6260	89.62	20250102	16100	-26.27	20250220	6260	89.62	20250102	2.77	N	382150	500	59 억	143173	N	N	0	N	00	N
6	20250227	121308	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12050	110	2	0.92	4894712140	400751	39.02	12250	12460	12010	15520	8360	11940	12213.88	1.20	-6342	12913	12426	12153	11666	11393	12290	11530	59	3580	500	8350	10	1	11881937	1432	-26.03	7.60	12	3.37	-463.00	1586.00	16100	20250220	-25.16	6260	20250102	92.49	16100	-25.16	20250220	6260	92.49	20250102	16100	-25.16	20250220	6260	92.49	20250102	2.77	N	382150	500	59 억	143173	N	N	0	N	00	N
7	20250227	111319	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12100	160	2	1.34	4579102670	374667	36.48	12250	12460	12010	15520	8360	11940	12221.83	1.20	-1270	12913	12426	12153	11666	11393	12290	11530	59	3580	500	8350	10	1	11881937	1438	-26.13	7.63	12	3.15	-463.00	1586.00	16100	20250220	-24.84	6260	20250102	93.29	16100	-24.84	20250220	6260	93.29	20250102	16100	-24.84	20250220	6260	93.29	20250102	2.77	N	382150	500	59 억	143173	N	N	0	N	00	N
8	20250227	101354	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12130	190	2	1.59	3785661020	309223	30.10	12250	12460	12040	15520	8360	11940	12242.55	1.20	-5464	12913	12426	12153	11666	11393	12290	11530	59	3580	500	8350	10	1	11881937	1441	-26.20	7.65	12	2.60	-463.00	1586.00	16100	20250220	-24.66	6260	20250102	93.77	16100	-24.66	20250220	6260	93.77	20250102	16100	-24.66	20250220	6260	93.77	20250102	2.77	N	382150	500	59 억	143173	N	N	0	N	00	N
9	20250227	091415	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12450	510	2	4.27	2113526260	171906	16.74	12250	12460	12050	15520	8360	11940	12294.77	1.20	14566	12913	12426	12153	11666	11393	12290	11530	59	3580	500	8350	10	1	11881937	1479	-26.89	7.85	12	1.45	-463.00	1586.00	16100	20250220	-22.67	6260	20250102	98.88	16100	-22.67	20250220	6260	98.88	20250102	16100	-22.67	20250220	6260	98.88	20250102	2.77	N	382150	500	59 억	143173	N	N	0	N	00	N
10	20250226	161311	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11940	-780	5	-6.13	12148708290	993516	52.48	12230	12640	11880	16530	8910	12720	12228.16	1.68	-51182	13753	13236	12473	11956	11193	13495	12215	59	3810	500	8900	10	1	11881937	1419	-25.79	7.53	12	8.36	-463.00	1586.00	16100	20250220	-25.84	6260	20250102	90.73	16100	-25.84	20250220	6260	90.73	20250102	16100	-25.84	20250220	6260	90.73	20250102	2.83	N	382150	500	59 억	199431	N	N	620	N	00	N
11	20250226	151317	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11970	-750	5	-5.90	11590766220	946799	50.01	12230	12640	11880	16530	8910	12720	12241.94	1.68	-52330	13753	13236	12473	11956	11193	13495	12215	59	3810	500	8900	10	1	11881937	1422	-25.85	7.55	12	7.97	-463.00	1586.00	16100	20250220	-25.65	6260	20250102	91.21	16100	-25.65	20250220	6260	91.21	20250102	16100	-25.65	20250220	6260	91.21	20250102	2.83	N	382150	500	59 억	199431	N	N	620	N	00	N
12	20250226	141315	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12110	-610	5	-4.80	9534500360	774767	40.92	12230	12640	12050	16530	8910	12720	12306.16	1.68	-48550	13753	13236	12473	11956	11193	13495	12215	59	3810	500	8900	10	1	11881937	1439	-26.16	7.64	12	6.52	-463.00	1586.00	16100	20250220	-24.78	6260	20250102	93.45	16100	-24.78	20250220	6260	93.45	20250102	16100	-24.78	20250220	6260	93.45	20250102	2.83	N	382150	500	59 억	199431	N	N	620	N	00	N
13	20250226	131313	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12290	-430	5	-3.38	7968415710	646134	34.13	12230	12640	12140	16530	8910	12720	12332.32	1.68	-32059	13753	13236	12473	11956	11193	13495	12215	59	3810	500	8900	10	1	11881937	1460	-26.54	7.75	12	5.44	-463.00	1586.00	16100	20250220	-23.66	6260	20250102	96.33	16100	-23.66	20250220	6260	96.33	20250102	16100	-23.66	20250220	6260	96.33	20250102	2.83	N	382150	500	59 억	199431	N	N	620	N	00	N
14	20250226	121312	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12280	-440	5	-3.46	7306337600	592098	31.28	12230	12640	12140	16530	8910	12720	12339.60	1.68	-23761	13753	13236	12473	11956	11193	13495	12215	59	3810	500	8900	10	1	11881937	1459	-26.52	7.74	12	4.98	-463.00	1586.00	16100	20250220	-23.73	6260	20250102	96.17	16100	-23.73	20250220	6260	96.17	20250102	16100	-23.73	20250220	6260	96.17	20250102	2.83	N	382150	500	59 억	199431	N	N	620	N	00	N
15	20250226	111311	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12280	-440	5	-3.46	6673897060	540600	28.56	12230	12640	12140	16530	8910	12720	12345.20	1.68	-15855	13753	13236	12473	11956	11193	13495	12215	59	3810	500	8900	10	1	11881937	1459	-26.52	7.74	12	4.55	-463.00	1586.00	16100	20250220	-23.73	6260	20250102	96.17	16100	-23.73	20250220	6260	96.17	20250102	16100	-23.73	20250220	6260	96.17	20250102	2.83	N	382150	500	59 억	199431	N	N	620	N	00	N
16	20250226	101308	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12370	-350	5	-2.75	5818041610	471116	24.88	12230	12640	12140	16530	8910	12720	12349.31	1.68	2976	13753	13236	12473	11956	11193	13495	12215	59	3810	500	8900	10	1	11881937	1470	-26.72	7.80	12	3.96	-463.00	1586.00	16100	20250220	-23.17	6260	20250102	97.60	16100	-23.17	20250220	6260	97.60	20250102	16100	-23.17	20250220	6260	97.60	20250102	2.83	N	382150	500	59 억	199431	N	N	620	N	00	N
17	20250226	091320	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12290	-430	5	-3.38	2560925580	208939	11.04	12230	12520	12140	16530	8910	12720	12256.31	1.68	15547	13753	13236	12473	11956	11193	13495	12215	59	3810	500	8900	10	1	11881937	1460	-26.54	7.75	12	1.76	-463.00	1586.00	16100	20250220	-23.66	6260	20250102	96.33	16100	-23.66	20250220	6260	96.33	20250102	16100	-23.66	20250220	6260	96.33	20250102	2.83	N	382150	500	59 억	199431	N	N	620	N	00	N
18	20250225	161302	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12720	440	2	3.58	22412636440	1817978	147.53	12040	12990	11710	15960	8600	12280	12326.00	1.90	-4779	13380	12830	12510	11960	11640	12670	11800	59	3680	500	8590	10	1	11881937	1511	-27.47	8.02	12	15.30	-463.00	1586.00	16100	20250220	-20.99	6260	20250102	103.19	16100	-20.99	20250220	6260	103.19	20250102	16100	-20.99	20250220	6260	103.19	20250102	2.74	N	382150	500	59 억	225179	N	N	620	N	00	N
19	20250225	151301	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12800	520	2	4.23	19802008510	1613560	130.94	12040	12990	11710	15960	8600	12280	12272.25	1.90	-6806	13380	12830	12510	11960	11640	12670	11800	59	3680	500	8590	10	1	11881937	1521	-27.65	8.07	12	13.58	-463.00	1586.00	16100	20250220	-20.50	6260	20250102	104.47	16100	-20.50	20250220	6260	104.47	20250102	16100	-20.50	20250220	6260	104.47	20250102	2.74	N	382150	500	59 억	225179	N	N	0	N	00	N
20	20250225	141259	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12170	-110	5	-0.90	11173422400	929153	75.40	12040	12370	11710	15960	8600	12280	12025.33	1.90	-19938	13380	12830	12510	11960	11640	12670	11800	59	3680	500	8590	10	1	11881937	1446	-26.29	7.67	12	7.82	-463.00	1586.00	16100	20250220	-24.41	6260	20250102	94.41	16100	-24.41	20250220	6260	94.41	20250102	16100	-24.41	20250220	6260	94.41	20250102	2.74	N	382150	500	59 억	225179	N	N	0	N	00	N
21	20250225	131305	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12190	-90	5	-0.73	9937225130	827699	67.17	12040	12370	11710	15960	8600	12280	12005.78	1.90	-21693	13380	12830	12510	11960	11640	12670	11800	59	3680	500	8590	10	1	11881937	1448	-26.33	7.69	12	6.97	-463.00	1586.00	16100	20250220	-24.29	6260	20250102	94.73	16100	-24.29	20250220	6260	94.73	20250102	16100	-24.29	20250220	6260	94.73	20250102	2.74	N	382150	500	59 억	225179	N	N	0	N	00	N
22	20250225	121303	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12130	-150	5	-1.22	9227912520	769449	62.44	12040	12370	11710	15960	8600	12280	11992.81	1.90	-31742	13380	12830	12510	11960	11640	12670	11800	59	3680	500	8590	10	1	11881937	1441	-26.20	7.65	12	6.48	-463.00	1586.00	16100	20250220	-24.66	6260	20250102	93.77	16100	-24.66	20250220	6260	93.77	20250102	16100	-24.66	20250220	6260	93.77	20250102	2.74	N	382150	500	59 억	225179	N	N	0	N	00	N
23	20250225	111300	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12220	-60	5	-0.49	8562487220	714475	57.98	12040	12370	11710	15960	8600	12280	11984.22	1.90	-32104	13380	12830	12510	11960	11640	12670	11800	59	3680	500	8590	10	1	11881937	1452	-26.39	7.70	12	6.01	-463.00	1586.00	16100	20250220	-24.10	6260	20250102	95.21	16100	-24.10	20250220	6260	95.21	20250102	16100	-24.10	20250220	6260	95.21	20250102	2.74	N	382150	500	59 억	225179	N	N	0	N	00	N
24	20250225	101258	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11830	-450	5	-3.66	5128928740	432277	35.08	12040	12120	11710	15960	8600	12280	11864.72	1.90	-22833	13380	12830	12510	11960	11640	12670	11800	59	3680	500	8590	10	1	11881937	1406	-25.55	7.46	12	3.64	-463.00	1586.00	16100	20250220	-26.52	6260	20250102	88.98	16100	-26.52	20250220	6260	88.98	20250102	16100	-26.52	20250220	6260	88.98	20250102	2.74	N	382150	500	59 억	225179	N	N	0	N	00	N
25	20250225	091306	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11920	-360	5	-2.93	2386017360	200909	16.30	12040	12120	11710	15960	8600	12280	11875.70	1.90	-11308	13380	12830	12510	11960	11640	12670	11800	59	3680	500	8590	10	1	11881937	1416	-25.75	7.52	12	1.69	-463.00	1586.00	16100	20250220	-25.96	6260	20250102	90.42	16100	-25.96	20250220	6260	90.42	20250102	16100	-25.96	20250220	6260	90.42	20250102	2.74	N	382150	500	59 억	225179	N	N	0	N	00	N
26	20250224	161250	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12280	-570	5	-4.44	14907101160	1193891	14.83	12890	13060	12190	16700	9000	12850	12487.78	1.31	69841	15823	14336	13563	12076	11303	13950	11690	59	3850	500	8990	10	1	11881937	1459	-26.52	7.74	12	10.05	-463.00	1586.00	16100	20250220	-23.73	6260	20250102	96.17	16100	-23.73	20250220	6260	96.17	20250102	16100	-23.73	20250220	6260	96.17	20250102	2.70	N	382150	500	59 억	155893	N	N	0	N	00	N
27	20250224	151251	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12300	-550	5	-4.28	14061920670	1124964	13.98	12890	13060	12190	16700	9000	12850	12499.81	1.31	54205	15823	14336	13563	12076	11303	13950	11690	59	3850	500	8990	10	1	11881937	1461	-26.57	7.76	12	9.47	-463.00	1586.00	16100	20250220	-23.60	6260	20250102	96.49	16100	-23.60	20250220	6260	96.49	20250102	16100	-23.60	20250220	6260	96.49	20250102	2.70	N	382150	500	59 억	155893	N	N	0	N	00	N
28	20250224	141248	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12360	-490	5	-3.81	12379208250	987814	12.27	12890	13060	12200	16700	9000	12850	12531.84	1.31	20895	15823	14336	13563	12076	11303	13950	11690	59	3850	500	8990	10	1	11881937	1469	-26.70	7.79	12	8.31	-463.00	1586.00	16100	20250220	-23.23	6260	20250102	97.44	16100	-23.23	20250220	6260	97.44	20250102	16100	-23.23	20250220	6260	97.44	20250102	2.70	N	382150	500	59 억	155893	N	N	0	N	00	N
29	20250224	131250	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12300	-550	5	-4.28	11395418320	907991	11.28	12890	13060	12200	16700	9000	12850	12550.06	1.31	-3964	15823	14336	13563	12076	11303	13950	11690	59	3850	500	8990	10	1	11881937	1461	-26.57	7.76	12	7.64	-463.00	1586.00	16100	20250220	-23.60	6260	20250102	96.49	16100	-23.60	20250220	6260	96.49	20250102	16100	-23.60	20250220	6260	96.49	20250102	2.70	N	382150	500	59 억	155893	N	N	0	N	00	N
30	20250224	121247	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12520	-330	5	-2.57	10025866930	797514	9.91	12890	13060	12200	16700	9000	12850	12571.31	1.31	21850	15823	14336	13563	12076	11303	13950	11690	59	3850	500	8990	10	1	11881937	1488	-27.04	7.89	12	6.71	-463.00	1586.00	16100	20250220	-22.24	6260	20250102	100.00	16100	-22.24	20250220	6260	100.00	20250102	16100	-22.24	20250220	6260	100.00	20250102	2.70	N	382150	500	59 억	155893	N	N	0	N	00	N
31	20250224	111245	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12430	-420	5	-3.27	9305595530	739724	9.19	12890	13060	12200	16700	9000	12850	12579.73	1.31	20308	15823	14336	13563	12076	11303	13950	11690	59	3850	500	8990	10	1	11881937	1477	-26.85	7.84	12	6.23	-463.00	1586.00	16100	20250220	-22.80	6260	20250102	98.56	16100	-22.80	20250220	6260	98.56	20250102	16100	-22.80	20250220	6260	98.56	20250102	2.70	N	382150	500	59 억	155893	N	N	0	N	00	N
32	20250224	101244	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12620	-230	5	-1.79	7803751260	620241	7.71	12890	13060	12200	16700	9000	12850	12581.70	1.31	20089	15823	14336	13563	12076	11303	13950	11690	59	3850	500	8990	10	1	11881937	1500	-27.26	7.96	12	5.22	-463.00	1586.00	16100	20250220	-21.61	6260	20250102	101.60	16100	-21.61	20250220	6260	101.60	20250102	16100	-21.61	20250220	6260	101.60	20250102	2.70	N	382150	500	59 억	155893	N	N	0	N	00	N
33	20250224	091252	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12480	-370	5	-2.88	4496635250	358136	4.45	12890	13060	12200	16700	9000	12850	12555.46	1.31	24281	15823	14336	13563	12076	11303	13950	11690	59	3850	500	8990	10	1	11881937	1483	-26.95	7.87	12	3.01	-463.00	1586.00	16100	20250220	-22.48	6260	20250102	99.36	16100	-22.48	20250220	6260	99.36	20250102	16100	-22.48	20250220	6260	99.36	20250102	2.70	N	382150	500	59 억	155893	N	N	0	N	00	N
34	20250221	161240	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12850	-850	5	-6.20	113647870750	7993672	36.97	14210	15050	12790	17810	9590	13700	14219.35	2.15	-122312	17613	15656	14143	12186	10673	16635	13165	59	4110	500	9590	10	1	11881937	1527	-27.75	8.10	12	67.28	-463.00	1586.00	16100	20250220	-20.19	6260	20250102	105.27	16100	-20.19	20250220	6260	105.27	20250102	16100	-20.19	20250220	6260	105.27	20250102	2.57	N	382150	500	59 억	255940	N	N	0	N	00	N
35	20250221	151244	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12790	-910	5	-6.64	111455196930	7823681	36.18	14210	15050	12790	17810	9590	13700	14245.95	2.15	-135171	17613	15656	14143	12186	10673	16635	13165	59	4110	500	9590	10	1	11881937	1520	-27.62	8.06	12	65.85	-463.00	1586.00	16100	20250220	-20.56	6260	20250102	104.31	16100	-20.56	20250220	6260	104.31	20250102	16100	-20.56	20250220	6260	104.31	20250102	2.57	N	382150	500	59 억	255940	Y	N	0	N	00	N
36	20250221	141245	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13310	-390	5	-2.85	106597638810	7452122	34.47	14210	15050	13100	17810	9590	13700	14304.42	2.15	-159534	17613	15656	14143	12186	10673	16635	13165	59	4110	500	9590	10	1	11881937	1581	-28.75	8.39	12	62.72	-463.00	1586.00	16100	20250220	-17.33	6260	20250102	112.62	16100	-17.33	20250220	6260	112.62	20250102	16100	-17.33	20250220	6260	112.62	20250102	2.57	N	382150	500	59 억	255940	N	N	0	N	00	N
37	20250221	131245	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13330	-370	5	-2.70	102063162420	7109885	32.88	14210	15050	13300	17810	9590	13700	14355.20	2.15	-173310	17613	15656	14143	12186	10673	16635	13165	59	4110	500	9590	10	1	11881937	1584	-28.79	8.40	12	59.84	-463.00	1586.00	16100	20250220	-17.20	6260	20250102	112.94	16100	-17.20	20250220	6260	112.94	20250102	16100	-17.20	20250220	6260	112.94	20250102	2.57	N	382150	500	59 억	255940	N	N	0	N	00	N
38	20250221	121245	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13760	60	2	0.44	93834321540	6499398	30.06	14210	15050	13730	17810	9590	13700	14437.50	2.15	-198446	17613	15656	14143	12186	10673	16635	13165	59	4110	500	9590	10	1	11881937	1635	-29.72	8.68	12	54.70	-463.00	1586.00	16100	20250220	-14.53	6260	20250102	119.81	16100	-14.53	20250220	6260	119.81	20250102	16100	-14.53	20250220	6260	119.81	20250102	2.57	N	382150	500	59 억	255940	N	N	0	N	00	N
39	20250221	111240	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14170	470	2	3.43	87970405390	6078967	28.12	14210	15050	13870	17810	9590	13700	14471.40	2.15	-152095	17613	15656	14143	12186	10673	16635	13165	59	4110	500	9590	10	1	11881937	1684	-30.60	8.93	12	51.16	-463.00	1586.00	16100	20250220	-11.99	6260	20250102	126.36	16100	-11.99	20250220	6260	126.36	20250102	16100	-11.99	20250220	6260	126.36	20250102	2.57	N	382150	500	59 억	255940	N	N	0	N	00	N
40	20250221	101244	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14180	480	2	3.50	76787814250	5286874	24.45	14210	15050	13870	17810	9590	13700	14524.40	2.15	-176967	17613	15656	14143	12186	10673	16635	13165	59	4110	500	9590	10	1	11881937	1685	-30.63	8.94	12	44.50	-463.00	1586.00	16100	20250220	-11.93	6260	20250102	126.52	16100	-11.93	20250220	6260	126.52	20250102	16100	-11.93	20250220	6260	126.52	20250102	2.57	N	382150	500	59 억	255940	N	N	0	N	00	N
41	20250221	091246	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14090	390	2	2.85	17759439070	1250652	5.78	14210	14390	14000	17810	9590	13700	14200.55	2.15	-95650	17613	15656	14143	12186	10673	16635	13165	59	4110	500	9590	10	1	11881937	1674	-30.43	8.88	12	10.53	-463.00	1586.00	16100	20250220	-12.48	6260	20250102	125.08	16100	-12.48	20250220	6260	125.08	20250102	16100	-12.48	20250220	6260	125.08	20250102	2.57	N	382150	500	59 억	255940	N	N	0	N	00	N
42	20250220	161233	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	13700	900	2	7.03	301396077310	20840790	1037.36	12920	16100	12630	16640	8960	12800	14463.15	1.27	109369	14326	13562	13046	12282	11766	13305	12025	59	3840	500	8960	10	1	11881937	1628	-29.59	8.64	12	175.40	-463.00	1586.00	16100	20250220	-14.91	6260	20250102	118.85	16100	-14.91	20250220	6260	118.85	20250102	16100	-14.91	20250220	6260	118.85	20250102	1.68	N	382150	500	59 억	150910	N	N	0	N	00	N
43	20250220	151240	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	13540	740	2	5.78	297198124810	20534758	1022.13	12920	16100	12630	16640	8960	12800	14472.96	1.27	112782	14326	13562	13046	12282	11766	13305	12025	59	3840	500	8960	10	1	11881937	1609	-29.24	8.54	12	172.82	-463.00	1586.00	16100	20250220	-15.90	6260	20250102	116.29	16100	-15.90	20250220	6260	116.29	20250102	16100	-15.90	20250220	6260	116.29	20250102	1.68	N	382150	500	59 억	150910	N	N	0	N	00	N
44	20250220	141239	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	14170	1370	2	10.70	273303513930	18786958	935.13	12920	16100	12630	16640	8960	12800	14547.55	1.27	-53808	14326	13562	13046	12282	11766	13305	12025	59	3840	500	8960	10	1	11881937	1684	-30.60	8.93	12	158.11	-463.00	1586.00	16100	20250220	-11.99	6260	20250102	126.36	16100	-11.99	20250220	6260	126.36	20250102	16100	-11.99	20250220	6260	126.36	20250102	1.68	N	382150	500	59 억	150910	N	N	0	N	00	N
45	20250220	131236	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	15850	3050	2	23.83	214245474030	14806768	737.02	12920	16100	12630	16640	8960	12800	14469.48	1.27	-50966	14326	13562	13046	12282	11766	13305	12025	59	3840	500	8960	10	1	11881937	1883	-34.23	9.99	12	124.62	-463.00	1586.00	16100	20250220	-1.55	6260	20250102	153.19	16100	-1.55	20250220	6260	153.19	20250102	16100	-1.55	20250220	6260	153.19	20250102	1.68	N	382150	500	59 억	150910	N	N	0	N	00	N
46	20250220	121238	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13880	1080	2	8.44	80325461870	5936113	295.47	12920	14030	12630	16640	8960	12800	13531.71	1.27	-77881	14326	13562	13046	12282	11766	13305	12025	59	3840	500	8960	10	1	11881937	1649	-29.98	8.75	12	49.96	-463.00	1586.00	15070	20250212	-7.90	6260	20250102	121.73	15070	-7.90	20250212	6260	121.73	20250102	15070	-7.90	20250212	6260	121.73	20250102	1.68	N	382150	500	59 억	150910	N	N	0	N	00	N
47	20250220	111237	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13430	630	2	4.92	43496563700	3258164	162.18	12920	13790	12630	16640	8960	12800	13350.09	1.27	-51846	14326	13562	13046	12282	11766	13305	12025	59	3840	500	8960	10	1	11881937	1596	-29.01	8.47	12	27.42	-463.00	1586.00	15070	20250212	-10.88	6260	20250102	114.54	15070	-10.88	20250212	6260	114.54	20250102	15070	-10.88	20250212	6260	114.54	20250102	1.68	N	382150	500	59 억	150910	N	N	0	N	00	N
48	20250220	101238	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12870	70	2	0.55	11608317480	891784	44.39	12920	13330	12630	16640	8960	12800	13017.06	1.27	-56116	14326	13562	13046	12282	11766	13305	12025	59	3840	500	8960	10	1	11881937	1529	-27.80	8.11	12	7.51	-463.00	1586.00	15070	20250212	-14.60	6260	20250102	105.59	15070	-14.60	20250212	6260	105.59	20250102	15070	-14.60	20250212	6260	105.59	20250102	1.68	N	382150	500	59 억	150910	N	N	0	N	00	N
49	20250220	091241	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13230	430	2	3.36	4309890980	328851	16.37	12920	13330	12760	16640	8960	12800	13106.30	1.27	7589	14326	13562	13046	12282	11766	13305	12025	59	3840	500	8960	10	1	11881937	1572	-28.57	8.34	12	2.77	-463.00	1586.00	15070	20250212	-12.21	6260	20250102	111.34	15070	-12.21	20250212	6260	111.34	20250102	15070	-12.21	20250212	6260	111.34	20250102	1.68	N	382150	500	59 억	150910	N	N	0	N	00	N
50	20250219	161232	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12800	-600	5	-4.48	25986955360	1991622	45.27	13800	13810	12530	17420	9380	13400	13041.99	3.22	-232105	14180	13790	13190	12800	12200	13985	12995	59	4020	500	9380	10	1	11881937	1521	-27.65	8.07	12	16.76	-463.00	1586.00	15070	20250212	-15.06	6260	20250102	104.47	15070	-15.06	20250212	6260	104.47	20250102	15070	-15.06	20250212	6260	104.47	20250102	0.97	N	382150	500	59 억	383025	N	N	0	N	00	N
51	20250219	151236	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12720	-680	5	-5.07	25348336010	1941480	44.13	13800	13810	12530	17420	9380	13400	13049.56	3.22	-228157	14180	13790	13190	12800	12200	13985	12995	59	4020	500	9380	10	1	11881937	1511	-27.47	8.02	12	16.34	-463.00	1586.00	15070	20250212	-15.59	6260	20250102	103.19	15070	-15.59	20250212	6260	103.19	20250102	15070	-15.59	20250212	6260	103.19	20250102	0.97	N	382150	500	59 억	383025	N	N	0	N	00	N
52	20250219	141232	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12630	-770	5	-5.75	23668195360	1808784	41.11	13800	13810	12560	17420	9380	13400	13078.62	3.22	-215413	14180	13790	13190	12800	12200	13985	12995	59	4020	500	9380	10	1	11881937	1501	-27.28	7.96	12	15.22	-463.00	1586.00	15070	20250212	-16.19	6260	20250102	101.76	15070	-16.19	20250212	6260	101.76	20250102	15070	-16.19	20250212	6260	101.76	20250102	0.97	N	382150	500	59 억	383025	N	N	0	N	00	N
53	20250219	131232	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12780	-620	5	-4.63	21342738950	1625140	36.94	13800	13810	12660	17420	9380	13400	13126.69	3.22	-193297	14180	13790	13190	12800	12200	13985	12995	59	4020	500	9380	10	1	11881937	1519	-27.60	8.06	12	13.68	-463.00	1586.00	15070	20250212	-15.20	6260	20250102	104.15	15070	-15.20	20250212	6260	104.15	20250102	15070	-15.20	20250212	6260	104.15	20250102	0.97	N	382150	500	59 억	383025	N	N	0	N	00	N
54	20250219	121233	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12920	-480	5	-3.58	19726556540	1499952	34.09	13800	13810	12660	17420	9380	13400	13145.22	3.22	-137892	14180	13790	13190	12800	12200	13985	12995	59	4020	500	9380	10	1	11881937	1535	-27.90	8.15	12	12.62	-463.00	1586.00	15070	20250212	-14.27	6260	20250102	106.39	15070	-14.27	20250212	6260	106.39	20250102	15070	-14.27	20250212	6260	106.39	20250102	0.97	N	382150	500	59 억	383025	N	N	0	N	00	N
55	20250219	111233	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12840	-560	5	-4.18	19017642500	1444892	32.84	13800	13810	12660	17420	9380	13400	13155.78	3.22	-127448	14180	13790	13190	12800	12200	13985	12995	59	4020	500	9380	10	1	11881937	1526	-27.73	8.10	12	12.16	-463.00	1586.00	15070	20250212	-14.80	6260	20250102	105.11	15070	-14.80	20250212	6260	105.11	20250102	15070	-14.80	20250212	6260	105.11	20250102	0.97	N	382150	500	59 억	383025	N	N	0	N	00	N
56	20250219	101233	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13060	-340	5	-2.54	15616384700	1179133	26.80	13800	13810	12780	17420	9380	13400	13238.94	3.22	-101091	14180	13790	13190	12800	12200	13985	12995	59	4020	500	9380	10	1	11881937	1552	-28.21	8.23	12	9.92	-463.00	1586.00	15070	20250212	-13.34	6260	20250102	108.63	15070	-13.34	20250212	6260	108.63	20250102	15070	-13.34	20250212	6260	108.63	20250102	0.97	N	382150	500	59 억	383025	N	N	0	N	00	N
57	20250219	091235	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13120	-280	5	-2.09	8930254510	664069	15.09	13800	13810	13100	17420	9380	13400	13450.58	3.22	-93889	14180	13790	13190	12800	12200	13985	12995	59	4020	500	9380	10	1	11881937	1559	-28.34	8.27	12	5.59	-463.00	1586.00	15070	20250212	-12.94	6260	20250102	109.58	15070	-12.94	20250212	6260	109.58	20250102	15070	-12.94	20250212	6260	109.58	20250102	0.97	N	382150	500	59 억	383025	N	N	0	N	00	N
58	20250218	161228	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13400	450	2	3.47	57153639590	4345170	52.14	12980	13580	12590	16830	9070	12950	13153.16	4.89	-216897	14410	13680	12510	11780	10610	14045	12145	59	3880	500	9060	10	1	11881937	1592	-28.94	8.45	12	36.57	-463.00	1586.00	15070	20250212	-11.08	6260	20250102	114.06	15070	-11.08	20250212	6260	114.06	20250102	15070	-11.08	20250212	6260	114.06	20250102	0.36	N	382150	500	59 억	580991	N	N	0	N	00	N
59	20250218	151229	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13250	300	2	2.32	53387117500	4063540	48.76	12980	13580	12590	16830	9070	12950	13138.63	4.89	-196350	14410	13680	12510	11780	10610	14045	12145	59	3880	500	9060	10	1	11881937	1574	-28.62	8.35	12	34.20	-463.00	1586.00	15070	20250212	-12.08	6260	20250102	111.66	15070	-12.08	20250212	6260	111.66	20250102	15070	-12.08	20250212	6260	111.66	20250102	0.36	N	382150	500	59 억	580991	N	N	0	N	00	N
60	20250218	141231	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13070	120	2	0.93	47138194630	3588841	43.07	12980	13580	12590	16830	9070	12950	13135.27	4.89	-162773	14410	13680	12510	11780	10610	14045	12145	59	3880	500	9060	10	1	11881937	1553	-28.23	8.24	12	30.20	-463.00	1586.00	15070	20250212	-13.27	6260	20250102	108.79	15070	-13.27	20250212	6260	108.79	20250102	15070	-13.27	20250212	6260	108.79	20250102	0.36	N	382150	500	59 억	580991	N	N	0	N	00	N
61	20250218	131228	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13010	60	2	0.46	44438287110	3383256	40.60	12980	13580	12590	16830	9070	12950	13135.42	4.89	-154768	14410	13680	12510	11780	10610	14045	12145	59	3880	500	9060	10	1	11881937	1546	-28.10	8.20	12	28.47	-463.00	1586.00	15070	20250212	-13.67	6260	20250102	107.83	15070	-13.67	20250212	6260	107.83	20250102	15070	-13.67	20250212	6260	107.83	20250102	0.36	N	382150	500	59 억	580991	N	N	0	N	00	N
62	20250218	121230	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13090	140	2	1.08	42272917560	3217665	38.61	12980	13580	12590	16830	9070	12950	13138.46	4.89	-171733	14410	13680	12510	11780	10610	14045	12145	59	3880	500	9060	10	1	11881937	1555	-28.27	8.25	12	27.08	-463.00	1586.00	15070	20250212	-13.14	6260	20250102	109.11	15070	-13.14	20250212	6260	109.11	20250102	15070	-13.14	20250212	6260	109.11	20250102	0.36	N	382150	500	59 억	580991	N	N	0	N	00	N
63	20250218	111228	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13150	200	2	1.54	39366849000	2997175	35.97	12980	13580	12590	16830	9070	12950	13135.39	4.89	-199112	14410	13680	12510	11780	10610	14045	12145	59	3880	500	9060	10	1	11881937	1562	-28.40	8.29	12	25.22	-463.00	1586.00	15070	20250212	-12.74	6260	20250102	110.06	15070	-12.74	20250212	6260	110.06	20250102	15070	-12.74	20250212	6260	110.06	20250102	0.36	N	382150	500	59 억	580991	N	N	0	N	00	N
64	20250218	101227	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12980	30	2	0.23	12204466430	949127	11.39	12980	13110	12590	16830	9070	12950	12857.47	4.89	-38429	14410	13680	12510	11780	10610	14045	12145	59	3880	500	9060	10	1	11881937	1542	-28.03	8.18	12	7.99	-463.00	1586.00	15070	20250212	-13.87	6260	20250102	107.35	15070	-13.87	20250212	6260	107.35	20250102	15070	-13.87	20250212	6260	107.35	20250102	0.36	N	382150	500	59 억	580991	N	N	0	N	00	N
65	20250218	091232	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12800	-150	5	-1.16	4703073440	365250	4.38	12980	13110	12650	16830	9070	12950	12873.84	4.89	-15971	14410	13680	12510	11780	10610	14045	12145	59	3880	500	9060	10	1	11881937	1521	-27.65	8.07	12	3.07	-463.00	1586.00	15070	20250212	-15.06	6260	20250102	104.47	15070	-15.06	20250212	6260	104.47	20250102	15070	-15.06	20250212	6260	104.47	20250102	0.36	N	382150	500	59 억	580991	N	N	0	N	00	N
66	20250217	161227	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12950	1920	2	17.41	104277237270	8269127	367.59	11480	13240	11340	14330	7730	11030	12609.44	2.34	304985	12310	11670	11330	10690	10350	11500	10520	59	3300	500	7720	10	1	11881937	1539	-27.97	8.17	12	69.59	-463.00	1586.00	15070	20250212	-14.07	6260	20250102	106.87	15070	-14.07	20250212	6260	106.87	20250102	15070	-14.07	20250212	6260	106.87	20250102	0.42	N	382150	500	59 억	277813	N	N	0	N	00	N
67	20250217	151226	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12940	1910	2	17.32	101716466490	8070677	358.76	11480	13240	11340	14330	7730	11030	12603.21	2.34	317748	12310	11670	11330	10690	10350	11500	10520	59	3300	500	7720	10	1	11881937	1538	-27.95	8.16	12	67.92	-463.00	1586.00	15070	20250212	-14.13	6260	20250102	106.71	15070	-14.13	20250212	6260	106.71	20250102	15070	-14.13	20250212	6260	106.71	20250102	0.42	N	382150	500	59 억	277813	N	N	0	N	00	N
68	20250217	141224	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12470	1440	2	13.06	91362059920	7263309	322.87	11480	13240	11340	14330	7730	11030	12578.57	2.34	311529	12310	11670	11330	10690	10350	11500	10520	59	3300	500	7720	10	1	11881937	1482	-26.93	7.86	12	61.13	-463.00	1586.00	15070	20250212	-17.25	6260	20250102	99.20	15070	-17.25	20250212	6260	99.20	20250102	15070	-17.25	20250212	6260	99.20	20250102	0.42	N	382150	500	59 억	277813	N	N	0	N	00	N
69	20250217	131229	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12710	1680	2	15.23	86615209300	6886113	306.11	11480	13240	11340	14330	7730	11030	12578.24	2.34	266678	12310	11670	11330	10690	10350	11500	10520	59	3300	500	7720	10	1	11881937	1510	-27.45	8.01	12	57.95	-463.00	1586.00	15070	20250212	-15.66	6260	20250102	103.04	15070	-15.66	20250212	6260	103.04	20250102	15070	-15.66	20250212	6260	103.04	20250102	0.42	N	382150	500	59 억	277813	N	N	0	N	00	N
70	20250217	121229	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13030	2000	2	18.13	77821862890	6201953	275.69	11480	13240	11340	14330	7730	11030	12547.96	2.34	283318	12310	11670	11330	10690	10350	11500	10520	59	3300	500	7720	10	1	11881937	1548	-28.14	8.22	12	52.20	-463.00	1586.00	15070	20250212	-13.54	6260	20250102	108.15	15070	-13.54	20250212	6260	108.15	20250102	15070	-13.54	20250212	6260	108.15	20250102	0.42	N	382150	500	59 억	277813	N	N	0	N	00	N
71	20250217	111227	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12680	1650	2	14.96	65967360610	5288884	235.11	11480	13200	11340	14330	7730	11030	12472.83	2.34	193663	12310	11670	11330	10690	10350	11500	10520	59	3300	500	7720	10	1	11881937	1507	-27.39	7.99	12	44.51	-463.00	1586.00	15070	20250212	-15.86	6260	20250102	102.56	15070	-15.86	20250212	6260	102.56	20250102	15070	-15.86	20250212	6260	102.56	20250102	0.42	N	382150	500	59 억	277813	N	N	0	N	00	N
72	20250217	101224	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12850	1820	2	16.50	42392850970	3458089	153.72	11480	12930	11340	14330	7730	11030	12259.04	2.34	83415	12310	11670	11330	10690	10350	11500	10520	59	3300	500	7720	10	1	11881937	1527	-27.75	8.10	12	29.10	-463.00	1586.00	15070	20250212	-14.73	6260	20250102	105.27	15070	-14.73	20250212	6260	105.27	20250102	15070	-14.73	20250212	6260	105.27	20250102	0.42	N	382150	500	59 억	277813	N	N	0	N	00	N
73	20250217	091226	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11590	560	2	5.08	6914584360	590270	26.24	11480	11940	11340	14330	7730	11030	11714.27	2.34	40933	12310	11670	11330	10690	10350	11500	10520	59	3300	500	7720	10	1	11881937	1377	-25.03	7.31	12	4.97	-463.00	1586.00	15070	20250212	-23.09	6260	20250102	85.14	15070	-23.09	20250212	6260	85.14	20250102	15070	-23.09	20250212	6260	85.14	20250102	0.42	N	382150	500	59 억	277813	N	N	0	N	00	N
74	20250214	161218	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11030	-120	5	-1.08	25629189360	2217036	80.20	11400	11970	10990	14490	7810	11150	11561.83	2.26	7672	12176	11662	11156	10642	10136	11920	10900	59	3340	500	7800	10	1	11881937	1311	-23.82	6.95	12	18.66	-463.00	1586.00	15070	20250212	-26.81	6260	20250102	76.20	15070	-26.81	20250212	6260	76.20	20250102	15070	-26.81	20250212	6260	76.20	20250102	0.73	N	382150	500	59 억	268647	N	N	0	N	00	N
75	20250214	151218	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11110	-40	5	-0.36	24697212550	2132709	77.15	11400	11970	10990	14490	7810	11150	11580.43	2.26	-13274	12176	11662	11156	10642	10136	11920	10900	59	3340	500	7800	10	1	11881937	1320	-24.00	7.01	12	17.95	-463.00	1586.00	15070	20250212	-26.28	6260	20250102	77.48	15070	-26.28	20250212	6260	77.48	20250102	15070	-26.28	20250212	6260	77.48	20250102	0.73	N	382150	500	59 억	268647	N	N	0	N	00	N
76	20250214	141218	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11320	170	2	1.52	22995514510	1980560	71.65	11400	11970	11190	14490	7810	11150	11610.87	2.26	-32440	12176	11662	11156	10642	10136	11920	10900	59	3340	500	7800	10	1	11881937	1345	-24.45	7.14	12	16.67	-463.00	1586.00	15070	20250212	-24.88	6260	20250102	80.83	15070	-24.88	20250212	6260	80.83	20250102	15070	-24.88	20250212	6260	80.83	20250102	0.73	N	382150	500	59 억	268647	N	N	0	N	00	N
77	20250214	131221	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11320	170	2	1.52	21308577370	1830970	66.23	11400	11970	11190	14490	7810	11150	11638.16	2.26	-9880	12176	11662	11156	10642	10136	11920	10900	59	3340	500	7800	10	1	11881937	1345	-24.45	7.14	12	15.41	-463.00	1586.00	15070	20250212	-24.88	6260	20250102	80.83	15070	-24.88	20250212	6260	80.83	20250102	15070	-24.88	20250212	6260	80.83	20250102	0.73	N	382150	500	59 억	268647	N	N	0	N	00	N
78	20250214	121217	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11480	330	2	2.96	19390974690	1661726	60.11	11400	11970	11270	14490	7810	11150	11669.53	2.26	-6162	12176	11662	11156	10642	10136	11920	10900	59	3340	500	7800	10	1	11881937	1364	-24.79	7.24	12	13.99	-463.00	1586.00	15070	20250212	-23.82	6260	20250102	83.39	15070	-23.82	20250212	6260	83.39	20250102	15070	-23.82	20250212	6260	83.39	20250102	0.73	N	382150	500	59 억	268647	N	N	0	N	00	N
79	20250214	111213	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11620	470	2	4.22	17773020220	1521167	55.03	11400	11970	11270	14490	7810	11150	11684.20	2.26	13786	12176	11662	11156	10642	10136	11920	10900	59	3340	500	7800	10	1	11881937	1381	-25.10	7.33	12	12.80	-463.00	1586.00	15070	20250212	-22.89	6260	20250102	85.62	15070	-22.89	20250212	6260	85.62	20250102	15070	-22.89	20250212	6260	85.62	20250102	0.73	N	382150	500	59 억	268647	N	N	0	N	00	N
80	20250214	101214	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11540	390	2	3.50	16348439940	1398400	50.59	11400	11970	11270	14490	7810	11150	11691.25	2.26	20975	12176	11662	11156	10642	10136	11920	10900	59	3340	500	7800	10	1	11881937	1371	-24.92	7.28	12	11.77	-463.00	1586.00	15070	20250212	-23.42	6260	20250102	84.35	15070	-23.42	20250212	6260	84.35	20250102	15070	-23.42	20250212	6260	84.35	20250102	0.73	N	382150	500	59 억	268647	N	N	0	N	00	N
81	20250214	091219	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11630	480	2	4.30	3014230310	263140	9.52	11400	11630	11270	14490	7810	11150	11456.15	2.26	-3680	12176	11662	11156	10642	10136	11920	10900	59	3340	500	7800	10	1	11881937	1382	-25.12	7.33	12	2.21	-463.00	1586.00	15070	20250212	-22.83	6260	20250102	85.78	15070	-22.83	20250212	6260	85.78	20250102	15070	-22.83	20250212	6260	85.78	20250102	0.73	N	382150	500	59 억	268647	N	N	0	N	00	N
82	20250213	161208	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11150	-190	5	-1.68	30725108970	2740322	27.53	11140	11670	10650	14740	7940	11340	11212.49	1.05	145745	16340	13840	12570	10070	8800	13205	9435	59	3400	500	7930	10	1	11881937	1325	-24.08	7.03	12	23.06	-463.00	1586.00	15070	20250212	-26.01	6260	20250102	78.12	15070	-26.01	20250212	6260	78.12	20250102	15070	-26.01	20250212	6260	78.12	20250102	0.70	N	382150	500	59 억	124722	N	N	0	N	00	N
83	20250213	151209	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11260	-80	5	-0.71	29845623100	2661768	26.74	11140	11670	10650	14740	7940	11340	11212.68	1.05	129985	16340	13840	12570	10070	8800	13205	9435	59	3400	500	7930	10	1	11881937	1338	-24.32	7.10	12	22.40	-463.00	1586.00	15070	20250212	-25.28	6260	20250102	79.87	15070	-25.28	20250212	6260	79.87	20250102	15070	-25.28	20250212	6260	79.87	20250102	0.70	N	382150	500	59 억	124722	N	N	0	N	00	N
84	20250213	141205	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11370	30	2	0.26	28174265560	2514267	25.26	11140	11670	10650	14740	7940	11340	11205.73	1.05	141637	16340	13840	12570	10070	8800	13205	9435	59	3400	500	7930	10	1	11881937	1351	-24.56	7.17	12	21.16	-463.00	1586.00	15070	20250212	-24.55	6260	20250102	81.63	15070	-24.55	20250212	6260	81.63	20250102	15070	-24.55	20250212	6260	81.63	20250102	0.70	N	382150	500	59 억	124722	N	N	0	N	00	N
85	20250213	131207	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11400	60	2	0.53	26015359120	2325023	23.36	11140	11670	10650	14740	7940	11340	11189.26	1.05	128624	16340	13840	12570	10070	8800	13205	9435	59	3400	500	7930	10	1	11881937	1355	-24.62	7.19	12	19.57	-463.00	1586.00	15070	20250212	-24.35	6260	20250102	82.11	15070	-24.35	20250212	6260	82.11	20250102	15070	-24.35	20250212	6260	82.11	20250102	0.70	N	382150	500	59 억	124722	N	N	0	N	00	N
86	20250213	121205	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11220	-120	5	-1.06	20588886890	1850232	18.59	11140	11670	10650	14740	7940	11340	11127.67	1.05	191603	16340	13840	12570	10070	8800	13205	9435	59	3400	500	7930	10	1	11881937	1333	-24.23	7.07	12	15.57	-463.00	1586.00	15070	20250212	-25.55	6260	20250102	79.23	15070	-25.55	20250212	6260	79.23	20250102	15070	-25.55	20250212	6260	79.23	20250102	0.70	N	382150	500	59 억	124722	N	N	0	N	00	N
87	20250213	111204	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11310	-30	5	-0.26	19209263690	1728106	17.36	11140	11670	10650	14740	7940	11340	11115.72	1.05	199275	16340	13840	12570	10070	8800	13205	9435	59	3400	500	7930	10	1	11881937	1344	-24.43	7.13	12	14.54	-463.00	1586.00	15070	20250212	-24.95	6260	20250102	80.67	15070	-24.95	20250212	6260	80.67	20250102	15070	-24.95	20250212	6260	80.67	20250102	0.70	N	382150	500	59 억	124722	N	N	0	N	00	N
88	20250213	101206	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11270	-70	5	-0.62	15550532270	1404318	14.11	11140	11670	10650	14740	7940	11340	11073.27	1.05	210996	16340	13840	12570	10070	8800	13205	9435	59	3400	500	7930	10	1	11881937	1339	-24.34	7.11	12	11.82	-463.00	1586.00	15070	20250212	-25.22	6260	20250102	80.03	15070	-25.22	20250212	6260	80.03	20250102	15070	-25.22	20250212	6260	80.03	20250102	0.70	N	382150	500	59 억	124722	N	N	0	N	00	N
89	20250213	091159	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11430	90	2	0.79	5497033300	482951	4.85	11140	11670	11000	14740	7940	11340	11382.22	1.05	40839	16340	13840	12570	10070	8800	13205	9435	59	3400	500	7930	10	1	11881937	1358	-24.69	7.21	12	4.06	-463.00	1586.00	15070	20250212	-24.15	6260	20250102	82.59	15070	-24.15	20250212	6260	82.59	20250102	15070	-24.15	20250212	6260	82.59	20250102	0.70	N	382150	500	59 억	124722	N	N	0	N	00	N
90	20250212	161157	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	11340	-1860	5	-14.09	133294804110	9811718	268.60	14460	15070	11300	17160	9240	13200	13587.51	1.21	-36724	14073	13636	13153	12716	12233	13855	12935	59	3960	500	9240	10	1	11881937	1347	-24.49	7.15	12	82.58	-463.00	1586.00	15070	20250212	-24.75	6260	20250102	81.15	15070	-24.75	20250212	6260	81.15	20250102	15070	-24.75	20250212	6260	81.15	20250102	0.95	N	382150	500	59 억	144348	N	N	0	N	00	N
91	20250212	151155	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	11450	-1750	5	-13.26	131482203470	9652627	264.24	14460	15070	11320	17160	9240	13200	13621.40	1.21	-39147	14073	13636	13153	12716	12233	13855	12935	59	3960	500	9240	10	1	11881937	1360	-24.73	7.22	12	81.24	-463.00	1586.00	15070	20250212	-24.02	6260	20250102	82.91	15070	-24.02	20250212	6260	82.91	20250102	15070	-24.02	20250212	6260	82.91	20250102	0.95	N	382150	500	59 억	144348	N	N	0	N	00	N
92	20250212	141157	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	11540	-1660	5	-12.58	124270051400	9023169	247.01	14460	15070	11470	17160	9240	13200	13772.34	1.21	-50865	14073	13636	13153	12716	12233	13855	12935	59	3960	500	9240	10	1	11881937	1371	-24.92	7.28	12	75.94	-463.00	1586.00	15070	20250212	-23.42	6260	20250102	84.35	15070	-23.42	20250212	6260	84.35	20250102	15070	-23.42	20250212	6260	84.35	20250102	0.95	N	382150	500	59 억	144348	N	N	0	N	00	N
93	20250212	131200	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	12400	-800	5	-6.06	112729957660	8053106	220.45	14460	15070	12350	17160	9240	13200	13998.34	1.21	-42641	14073	13636	13153	12716	12233	13855	12935	59	3960	500	9240	10	1	11881937	1473	-26.78	7.82	12	67.78	-463.00	1586.00	15070	20250212	-17.72	6260	20250102	98.08	15070	-17.72	20250212	6260	98.08	20250102	15070	-17.72	20250212	6260	98.08	20250102	0.95	N	382150	500	59 억	144348	N	N	0	N	00	N
94	20250212	121156	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	12800	-400	5	-3.03	103531344050	7318041	200.33	14460	15070	12750	17160	9240	13200	14147.44	1.21	-87461	14073	13636	13153	12716	12233	13855	12935	59	3960	500	9240	10	1	11881937	1521	-27.65	8.07	12	61.59	-463.00	1586.00	15070	20250212	-15.06	6260	20250102	104.47	15070	-15.06	20250212	6260	104.47	20250102	15070	-15.06	20250212	6260	104.47	20250102	0.95	N	382150	500	59 억	144348	N	N	0	N	00	N
95	20250212	111154	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	13510	310	2	2.35	95375339440	6696000	183.30	14460	15070	13290	17160	9240	13200	14243.66	1.21	-82290	14073	13636	13153	12716	12233	13855	12935	59	3960	500	9240	10	1	11881937	1605	-29.18	8.52	12	56.35	-463.00	1586.00	15070	20250212	-10.35	6260	20250102	115.81	15070	-10.35	20250212	6260	115.81	20250102	15070	-10.35	20250212	6260	115.81	20250102	0.95	N	382150	500	59 억	144348	N	N	0	N	00	N
96	20250212	101148	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	13920	720	2	5.45	84628828620	5904340	161.63	14460	15070	13670	17160	9240	13200	14333.37	1.21	-100051	14073	13636	13153	12716	12233	13855	12935	59	3960	500	9240	10	1	11881937	1654	-30.06	8.78	12	49.69	-463.00	1586.00	15070	20250212	-7.63	6260	20250102	122.36	15070	-7.63	20250212	6260	122.36	20250102	15070	-7.63	20250212	6260	122.36	20250102	0.95	N	382150	500	59 억	144348	N	N	0	N	00	N
97	20250212	091112	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	14120	920	2	6.97	47089215840	3244216	88.81	14460	15070	14100	17160	9240	13200	14514.92	1.21	-47243	14073	13636	13153	12716	12233	13855	12935	59	3960	500	9240	10	1	11881937	1678	-30.50	8.90	12	27.30	-463.00	1586.00	15070	20250212	-6.30	6260	20250102	125.56	15070	-6.30	20250212	6260	125.56	20250102	15070	-6.30	20250212	6260	125.56	20250102	0.95	N	382150	500	59 억	144348	N	N	0	N	00	N
98	20250211	161200	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13200	200	2	1.54	39988036410	3047068	27.81	12990	13590	12670	16900	9100	13000	13111.54	1.70	-58245	14966	13982	13256	12272	11546	14475	12765	59	3900	500	9100	10	1	11881937	1568	-28.51	8.32	12	25.64	-463.00	1586.00	14450	20241218	-8.65	6260	20250102	110.86	14240	-7.30	20250210	6260	110.86	20250102	14450	-8.65	20241218	6260	110.86	20250102	2.08	N	382150	500	59 억	201511	N	N	0	N	00	N
99	20250211	151200	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12960	-40	5	-0.31	36855016710	2810761	25.65	12990	13590	12670	16900	9100	13000	13112.19	1.70	-53457	14966	13982	13256	12272	11546	14475	12765	59	3900	500	9100	10	1	11881937	1540	-27.99	8.17	12	23.66	-463.00	1586.00	14450	20241218	-10.31	6260	20250102	107.03	14240	-8.99	20250210	6260	107.03	20250102	14450	-10.31	20241218	6260	107.03	20250102	2.08	N	382150	500	59 억	201511	N	N	0	N	00	N
100	20250211	141159	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12990	-10	5	-0.08	34323954420	2614860	23.86	12990	13590	12670	16900	9100	13000	13126.59	1.70	-21932	14966	13982	13256	12272	11546	14475	12765	59	3900	500	9100	10	1	11881937	1543	-28.06	8.19	12	22.01	-463.00	1586.00	14450	20241218	-10.10	6260	20250102	107.51	14240	-8.78	20250210	6260	107.51	20250102	14450	-10.10	20241218	6260	107.51	20250102	2.08	N	382150	500	59 억	201511	N	N	0	N	00	N
101	20250211	131200	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13000	0	3	0.00	32467121470	2472499	22.56	12990	13590	12670	16900	9100	13000	13131.40	1.70	-20625	14966	13982	13256	12272	11546	14475	12765	59	3900	500	9100	10	1	11881937	1545	-28.08	8.20	12	20.81	-463.00	1586.00	14450	20241218	-10.03	6260	20250102	107.67	14240	-8.71	20250210	6260	107.67	20250102	14450	-10.03	20241218	6260	107.67	20250102	2.08	N	382150	500	59 억	201511	N	N	0	N	00	N
102	20250211	121158	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13100	100	2	0.77	30948960330	2356246	21.50	12990	13590	12670	16900	9100	13000	13134.97	1.70	-30129	14966	13982	13256	12272	11546	14475	12765	59	3900	500	9100	10	1	11881937	1557	-28.29	8.26	12	19.83	-463.00	1586.00	14450	20241218	-9.34	6260	20250102	109.27	14240	-8.01	20250210	6260	109.27	20250102	14450	-9.34	20241218	6260	109.27	20250102	2.08	N	382150	500	59 억	201511	N	N	0	N	00	N
103	20250211	111159	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12820	-180	5	-1.38	28059504950	2134276	19.48	12990	13590	12670	16900	9100	13000	13147.22	1.70	-14513	14966	13982	13256	12272	11546	14475	12765	59	3900	500	9100	10	1	11881937	1523	-27.69	8.08	12	17.96	-463.00	1586.00	14450	20241218	-11.28	6260	20250102	104.79	14240	-9.97	20250210	6260	104.79	20250102	14450	-11.28	20241218	6260	104.79	20250102	2.08	N	382150	500	59 억	201511	N	N	0	N	00	N
104	20250211	101157	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13150	150	2	1.15	23761568940	1802143	16.45	12990	13590	12670	16900	9100	13000	13185.38	1.70	-32826	14966	13982	13256	12272	11546	14475	12765	59	3900	500	9100	10	1	11881937	1562	-28.40	8.29	12	15.17	-463.00	1586.00	14450	20241218	-9.00	6260	20250102	110.06	14240	-7.65	20250210	6260	110.06	20250102	14450	-9.00	20241218	6260	110.06	20250102	2.08	N	382150	500	59 억	201511	N	N	0	N	00	N
105	20250211	091204	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12730	-270	5	-2.08	3288681130	256816	2.34	12990	13000	12670	16900	9100	13000	12804.07	1.70	16779	14966	13982	13256	12272	11546	14475	12765	59	3900	500	9100	10	1	11881937	1513	-27.49	8.03	12	2.16	-463.00	1586.00	14450	20241218	-11.90	6260	20250102	103.35	14240	-10.60	20250210	6260	103.35	20250102	14450	-11.90	20241218	6260	103.35	20250102	2.08	N	382150	500	59 억	201511	N	N	0	N	00	N
106	20250210	161151	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13000	570	2	4.59	145969338420	10896100	128.01	12830	14240	12530	16150	8710	12430	13396.85	1.66	181	13956	13192	12636	11872	11316	12915	11595	59	3720	500	8700	10	1	11881937	1545	-28.08	8.20	12	91.70	-463.00	1586.00	14450	20241218	-10.03	6260	20250102	107.67	14240	-8.71	20250210	6260	107.67	20250102	14450	-10.03	20241218	6260	107.67	20250102	2.22	N	382150	500	59 억	197794	N	N	0	N	00	N
107	20250210	151151	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12830	400	2	3.22	144286941380	10766015	126.48	12830	14240	12530	16150	8710	12430	13402.08	1.66	-2017	13956	13192	12636	11872	11316	12915	11595	59	3720	500	8700	10	1	11881937	1524	-27.71	8.09	12	90.61	-463.00	1586.00	14450	20241218	-11.21	6260	20250102	104.95	14240	-9.90	20250210	6260	104.95	20250102	14450	-11.21	20241218	6260	104.95	20250102	2.22	N	382150	500	59 억	197794	N	N	0	N	00	N
108	20250210	141150	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13010	580	2	4.67	139867951230	10424141	122.47	12830	14240	12530	16150	8710	12430	13417.70	1.66	-25960	13956	13192	12636	11872	11316	12915	11595	59	3720	500	8700	10	1	11881937	1546	-28.10	8.20	12	87.73	-463.00	1586.00	14450	20241218	-9.97	6260	20250102	107.83	14240	-8.64	20250210	6260	107.83	20250102	14450	-9.97	20241218	6260	107.83	20250102	2.22	N	382150	500	59 억	197794	N	N	0	N	00	N
109	20250210	131154	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13190	760	2	6.11	134684412010	10026824	117.80	12830	14240	12530	16150	8710	12430	13432.41	1.66	-71110	13956	13192	12636	11872	11316	12915	11595	59	3720	500	8700	10	1	11881937	1567	-28.49	8.32	12	84.39	-463.00	1586.00	14450	20241218	-8.72	6260	20250102	110.70	14240	-7.37	20250210	6260	110.70	20250102	14450	-8.72	20241218	6260	110.70	20250102	2.22	N	382150	500	59 억	197794	N	N	0	N	00	N
110	20250210	121147	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13280	850	2	6.84	129884183070	9665432	113.55	12830	14240	12530	16150	8710	12430	13438.01	1.66	-88093	13956	13192	12636	11872	11316	12915	11595	59	3720	500	8700	10	1	11881937	1578	-28.68	8.37	12	81.35	-463.00	1586.00	14450	20241218	-8.10	6260	20250102	112.14	14240	-6.74	20250210	6260	112.14	20250102	14450	-8.10	20241218	6260	112.14	20250102	2.22	N	382150	500	59 억	197794	N	N	0	N	00	N
111	20250210	111143	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13290	860	2	6.92	124134260980	9232901	108.47	12830	14240	12530	16150	8710	12430	13444.77	1.66	-74385	13956	13192	12636	11872	11316	12915	11595	59	3720	500	8700	10	1	11881937	1579	-28.70	8.38	12	77.71	-463.00	1586.00	14450	20241218	-8.03	6260	20250102	112.30	14240	-6.67	20250210	6260	112.30	20250102	14450	-8.03	20241218	6260	112.30	20250102	2.22	N	382150	500	59 억	197794	N	N	0	N	00	N
112	20250210	101142	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13290	860	2	6.92	105838316210	7886163	92.65	12830	14240	12530	16150	8710	12430	13420.76	1.66	-136456	13956	13192	12636	11872	11316	12915	11595	59	3720	500	8700	10	1	11881937	1579	-28.70	8.38	12	66.37	-463.00	1586.00	14450	20241218	-8.03	6260	20250102	112.30	14240	-6.67	20250210	6260	112.30	20250102	14450	-8.03	20241218	6260	112.30	20250102	2.22	N	382150	500	59 억	197794	N	N	0	N	00	N
113	20250210	091141	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12650	220	2	1.77	23149844170	1795646	21.10	12830	13370	12530	16150	8710	12430	12892.21	1.66	-79562	13956	13192	12636	11872	11316	12915	11595	59	3720	500	8700	10	1	11881937	1503	-27.32	7.98	12	15.11	-463.00	1586.00	14450	20241218	-12.46	6260	20250102	102.08	13400	-5.60	20250207	6260	102.08	20250102	14450	-12.46	20241218	6260	102.08	20250102	2.22	N	382150	500	59 억	197794	N	N	0	N	00	N
114	20250207	161129	54	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12430	-640	5	-4.90	103923867140	8148154	57.14	12600	13400	12080	16990	9150	13070	12753.24	1.54	4576	14763	13916	12223	11376	9683	14340	11800	59	3920	500	9140	10	1	11881937	1477	-26.85	7.84	12	68.58	-463.00	1586.00	14450	20241218	-13.98	6260	20250102	98.56	13400	-7.24	20250207	6260	98.56	20250102	14450	-13.98	20241218	6260	98.56	20250102	2.19	N	382150	500	59 억	183527	N	N	0	N	01	N
115	20250207	151131	54	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12310	-760	5	-5.81	101151671090	7924366	55.57	12600	13400	12080	16990	9150	13070	12762.41	1.54	24854	14763	13916	12223	11376	9683	14340	11800	59	3920	500	9140	10	1	11881937	1463	-26.59	7.76	12	66.69	-463.00	1586.00	14450	20241218	-14.81	6260	20250102	96.65	13400	-8.13	20250207	6260	96.65	20250102	14450	-14.81	20241218	6260	96.65	20250102	2.19	N	382150	500	59 억	183527	N	N	0	N	01	N
116	20250207	141131	54	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12730	-340	5	-2.60	88431392660	6893548	48.34	12600	13400	12420	16990	9150	13070	12826.10	1.54	-35	14763	13916	12223	11376	9683	14340	11800	59	3920	500	9140	10	1	11881937	1513	-27.49	8.03	12	58.02	-463.00	1586.00	14450	20241218	-11.90	6260	20250102	103.35	13400	-5.00	20250207	6260	103.35	20250102	14450	-11.90	20241218	6260	103.35	20250102	2.19	N	382150	500	59 억	183527	N	N	0	N	01	N
117	20250207	131129	54	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12770	-300	5	-2.30	85990407200	6701817	46.99	12600	13400	12420	16990	9150	13070	12828.84	1.54	21419	14763	13916	12223	11376	9683	14340	11800	59	3920	500	9140	10	1	11881937	1517	-27.58	8.05	12	56.40	-463.00	1586.00	14450	20241218	-11.63	6260	20250102	103.99	13400	-4.70	20250207	6260	103.99	20250102	14450	-11.63	20241218	6260	103.99	20250102	2.19	N	382150	500	59 억	183527	N	N	0	N	01	N
118	20250207	121127	54	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12730	-340	5	-2.60	81785270340	6372920	44.69	12600	13400	12420	16990	9150	13070	12831.09	1.54	38094	14763	13916	12223	11376	9683	14340	11800	59	3920	500	9140	10	1	11881937	1513	-27.49	8.03	12	53.64	-463.00	1586.00	14450	20241218	-11.90	6260	20250102	103.35	13400	-5.00	20250207	6260	103.35	20250102	14450	-11.90	20241218	6260	103.35	20250102	2.19	N	382150	500	59 억	183527	N	N	0	N	01	N
119	20250207	111125	54	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12720	-350	5	-2.68	77123345860	6009102	42.14	12600	13400	12420	16990	9150	13070	12832.14	1.54	-30429	14763	13916	12223	11376	9683	14340	11800	59	3920	500	9140	10	1	11881937	1511	-27.47	8.02	12	50.57	-463.00	1586.00	14450	20241218	-11.97	6260	20250102	103.19	13400	-5.07	20250207	6260	103.19	20250102	14450	-11.97	20241218	6260	103.19	20250102	2.19	N	382150	500	59 억	183527	N	N	0	N	01	N
120	20250207	101130	54	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12810	-260	5	-1.99	42181678730	3314788	23.24	12600	12990	12420	16990	9150	13070	12719.21	1.54	-19856	14763	13916	12223	11376	9683	14340	11800	59	3920	500	9140	10	1	11881937	1522	-27.67	8.08	12	27.90	-463.00	1586.00	14450	20241218	-11.35	6260	20250102	104.63	13070	-1.99	20250206	6260	104.63	20250102	14450	-11.35	20241218	6260	104.63	20250102	2.19	N	382150	500	59 억	183527	N	N	0	N	01	N
121	20250207	091137	54	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12600	-470	5	-3.60	20576408190	1617428	11.34	12600	12990	12420	16990	9150	13070	12708.84	1.54	77634	14763	13916	12223	11376	9683	14340	11800	59	3920	500	9140	10	1	11881937	1497	-27.21	7.94	12	13.61	-463.00	1586.00	14450	20241218	-12.80	6260	20250102	101.28	13070	-3.60	20250206	6260	101.28	20250102	14450	-12.80	20241218	6260	101.28	20250102	2.19	N	382150	500	59 억	183527	N	N	0	N	01	N
122	20250206	161100	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13070	3010	1	29.92	176455205830	14248404	427.30	10570	13070	10530	13070	7050	10060	12384.42	0.52	124223	10620	10340	9970	9690	9320	10480	9830	59	3010	500	7040	10	1	11881937	1553	-28.23	8.24	12	119.92	-463.00	1586.00	14450	20241218	-9.55	6260	20250102	108.79	13070	0.00	20250206	6260	108.79	20250102	14450	-9.55	20241218	6260	108.79	20250102	1.47	N	382150	500	59 억	62046	N	N	0	N	00	N
123	20250206	151106	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13070	3010	1	29.92	176185401820	14227761	426.68	10570	13070	10530	13070	7050	10060	12383.52	0.52	121564	10620	10340	9970	9690	9320	10480	9830	59	3010	500	7040	10	1	11881937	1553	-28.23	8.24	12	119.74	-463.00	1586.00	14450	20241218	-9.55	6260	20250102	108.79	13070	0.00	20250206	6260	108.79	20250102	14450	-9.55	20241218	6260	108.79	20250102	1.47	N	382150	500	59 억	62046	N	N	0	N	00	N
124	20250206	141105	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12580	2520	2	25.05	148039677220	12051449	361.41	10570	13070	10530	13070	7050	10060	12284.32	0.52	83665	10620	10340	9970	9690	9320	10480	9830	59	3010	500	7040	10	1	11881937	1495	-27.17	7.93	12	101.43	-463.00	1586.00	14450	20241218	-12.94	6260	20250102	100.96	13070	-3.75	20250206	6260	100.96	20250102	14450	-12.94	20241218	6260	100.96	20250102	1.47	N	382150	500	59 억	62046	N	N	0	N	00	N
125	20250206	131102	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12510	2450	2	24.35	138778611500	11308034	339.12	10570	13070	10530	13070	7050	10060	12272.93	0.52	72290	10620	10340	9970	9690	9320	10480	9830	59	3010	500	7040	10	1	11881937	1486	-27.02	7.89	12	95.17	-463.00	1586.00	14450	20241218	-13.43	6260	20250102	99.84	13070	-4.28	20250206	6260	99.84	20250102	14450	-13.43	20241218	6260	99.84	20250102	1.47	N	382150	500	59 억	62046	N	N	0	N	00	N
126	20250206	121059	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12410	2350	2	23.36	128043727840	10452031	313.45	10570	13070	10530	13070	7050	10060	12251.00	0.52	90229	10620	10340	9970	9690	9320	10480	9830	59	3010	500	7040	10	1	11881937	1475	-26.80	7.82	12	87.97	-463.00	1586.00	14450	20241218	-14.12	6260	20250102	98.24	13070	-5.05	20250206	6260	98.24	20250102	14450	-14.12	20241218	6260	98.24	20250102	1.47	N	382150	500	59 억	62046	N	N	0	N	00	N
127	20250206	111054	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12290	2230	2	22.17	119871743630	9791664	293.64	10570	13070	10530	13070	7050	10060	12242.64	0.52	104897	10620	10340	9970	9690	9320	10480	9830	59	3010	500	7040	10	1	11881937	1460	-26.54	7.75	12	82.41	-463.00	1586.00	14450	20241218	-14.95	6260	20250102	96.33	13070	-5.97	20250206	6260	96.33	20250102	14450	-14.95	20241218	6260	96.33	20250102	1.47	N	382150	500	59 억	62046	N	N	0	N	00	N
128	20250206	101054	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12490	2430	2	24.16	106013947320	8668690	259.97	10570	13070	10530	13070	7050	10060	12229.99	0.52	78546	10620	10340	9970	9690	9320	10480	9830	59	3010	500	7040	10	1	11881937	1484	-26.98	7.88	12	72.96	-463.00	1586.00	14450	20241218	-13.56	6260	20250102	99.52	13070	-4.44	20250206	6260	99.52	20250102	14450	-13.56	20241218	6260	99.52	20250102	1.47	N	382150	500	59 억	62046	N	N	0	N	00	N
129	20250206	091107	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	11980	1920	2	19.09	34322715820	2943985	88.29	10570	12160	10530	13070	7050	10060	11659.61	0.52	44642	10620	10340	9970	9690	9320	10480	9830	59	3010	500	7040	10	1	11881937	1423	-25.87	7.55	12	24.78	-463.00	1586.00	14450	20241218	-17.09	6260	20250102	91.37	12160	-1.48	20250206	6260	91.37	20250102	14450	-17.09	20241218	6260	91.37	20250102	1.47	N	382150	500	59 억	62046	N	N	0	N	00	N
130	20250205	161049	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	10060	360	2	3.71	32756523840	3302206	33.20	9880	10250	9600	12610	6790	9700	9919.49	1.03	-71187	11740	10720	9720	8700	7700	11230	9210	59	2910	500	6790	10	1	11881937	1195	-21.73	6.34	12	27.79	-463.00	1586.00	14450	20241218	-30.38	6260	20250102	60.70	10740	-6.33	20250204	6260	60.70	20250102	14450	-30.38	20241218	6260	60.70	20250102	1.26	N	382150	500	59 억	122299	N	N	0	N	00	N
131	20250205	151053	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	10030	330	2	3.40	31594244430	3186313	32.03	9880	10250	9600	12610	6790	9700	9915.62	1.03	-74315	11740	10720	9720	8700	7700	11230	9210	59	2910	500	6790	10	1	11881937	1192	-21.66	6.32	12	26.82	-463.00	1586.00	14450	20241218	-30.59	6260	20250102	60.22	10740	-6.61	20250204	6260	60.22	20250102	14450	-30.59	20241218	6260	60.22	20250102	1.26	N	382150	500	59 억	122299	N	N	0	N	00	N
132	20250205	141054	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9990	290	2	2.99	26976138270	2726274	27.41	9880	10250	9600	12610	6790	9700	9894.89	1.03	-64372	11740	10720	9720	8700	7700	11230	9210	59	2910	500	6790	10	1	11881937	1187	-21.58	6.30	12	22.94	-463.00	1586.00	14450	20241218	-30.87	6260	20250102	59.58	10740	-6.98	20250204	6260	59.58	20250102	14450	-30.87	20241218	6260	59.58	20250102	1.26	N	382150	500	59 억	122299	N	N	0	N	00	N
133	20250205	131050	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9850	150	2	1.55	20048786180	2034981	20.46	9880	10250	9600	12610	6790	9700	9852.09	1.03	-106477	11740	10720	9720	8700	7700	11230	9210	59	2910	500	6790	10	1	11881937	1170	-21.27	6.21	12	17.13	-463.00	1586.00	14450	20241218	-31.83	6260	20250102	57.35	10740	-8.29	20250204	6260	57.35	20250102	14450	-31.83	20241218	6260	57.35	20250102	1.26	N	382150	500	59 억	122299	N	N	0	N	00	N
134	20250205	121055	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9860	160	2	1.65	16793628050	1704646	17.14	9880	10250	9600	12610	6790	9700	9851.69	1.03	-84611	11740	10720	9720	8700	7700	11230	9210	59	2910	500	6790	10	1	11881937	1172	-21.30	6.22	12	14.35	-463.00	1586.00	14450	20241218	-31.76	6260	20250102	57.51	10740	-8.19	20250204	6260	57.51	20250102	14450	-31.76	20241218	6260	57.51	20250102	1.26	N	382150	500	59 억	122299	N	N	0	N	00	N
135	20250205	111048	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9760	60	2	0.62	14423560220	1463663	14.71	9880	10250	9600	12610	6790	9700	9854.44	1.03	-87120	11740	10720	9720	8700	7700	11230	9210	59	2910	500	6790	10	1	11881937	1160	-21.08	6.15	12	12.32	-463.00	1586.00	14450	20241218	-32.46	6260	20250102	55.91	10740	-9.12	20250204	6260	55.91	20250102	14450	-32.46	20241218	6260	55.91	20250102	1.26	N	382150	500	59 억	122299	N	N	0	N	00	N
136	20250205	101059	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9780	80	2	0.82	9643794120	973043	9.78	9880	10250	9680	12610	6790	9700	9911.00	1.03	-41335	11740	10720	9720	8700	7700	11230	9210	59	2910	500	6790	10	1	11881937	1162	-21.12	6.17	12	8.19	-463.00	1586.00	14450	20241218	-32.32	6260	20250102	56.23	10740	-8.94	20250204	6260	56.23	20250102	14450	-32.32	20241218	6260	56.23	20250102	1.26	N	382150	500	59 억	122299	N	N	0	N	00	N
137	20250205	091109	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9810	110	2	1.13	1972223810	201526	2.03	9880	9890	9680	12610	6790	9700	9786.52	1.03	-30481	11740	10720	9720	8700	7700	11230	9210	59	2910	500	6790	10	1	11881937	1166	-21.19	6.19	12	1.70	-463.00	1586.00	14450	20241218	-32.11	6260	20250102	56.71	10740	-8.66	20250204	6260	56.71	20250102	14450	-32.11	20241218	6260	56.71	20250102	1.26	N	382150	500	59 억	122299	N	N	0	N	00	N
138	20250204	161026	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9700	800	2	8.99	99437575120	9914749	215.14	8920	10740	8720	11570	6230	8900	10029.77	0.40	83442	10353	9626	9123	8396	7893	9990	8760	59	2670	500	6230	10	1	11881937	1153	-20.95	6.12	12	83.44	-463.00	1586.00	14450	20241218	-32.87	6260	20250102	54.95	10740	-9.68	20250204	6260	54.95	20250102	14450	-32.87	20241218	6260	54.95	20250102	0.48	N	382150	500	59 억	47869	N	N	0	N	00	N
139	20250204	151041	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9670	770	2	8.65	98163630250	9783087	212.28	8920	10740	8720	11570	6230	8900	10034.12	0.40	77825	10353	9626	9123	8396	7893	9990	8760	59	2670	500	6230	10	1	11881937	1149	-20.89	6.10	12	82.34	-463.00	1586.00	14450	20241218	-33.08	6260	20250102	54.47	10740	-9.96	20250204	6260	54.47	20250102	14450	-33.08	20241218	6260	54.47	20250102	0.48	N	382150	500	59 억	47869	N	N	0	N	00	N
140	20250204	141039	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9800	900	2	10.11	91346048780	9066801	196.74	8920	10740	8720	11570	6230	8900	10074.90	0.40	34327	10353	9626	9123	8396	7893	9990	8760	59	2670	500	6230	10	1	11881937	1164	-21.17	6.18	12	76.31	-463.00	1586.00	14450	20241218	-32.18	6260	20250102	56.55	10740	-8.75	20250204	6260	56.55	20250102	14450	-32.18	20241218	6260	56.55	20250102	0.48	N	382150	500	59 억	47869	N	N	0	N	00	N
141	20250204	131042	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9940	1040	2	11.69	87566702410	8683574	188.42	8920	10740	8720	11570	6230	8900	10084.30	0.40	2456	10353	9626	9123	8396	7893	9990	8760	59	2670	500	6230	10	1	11881937	1181	-21.47	6.27	12	73.08	-463.00	1586.00	14450	20241218	-31.21	6260	20250102	58.79	10740	-7.45	20250204	6260	58.79	20250102	14450	-31.21	20241218	6260	58.79	20250102	0.48	N	382150	500	59 억	47869	N	N	0	N	00	N
142	20250204	121054	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9910	1010	2	11.35	71529401740	7107814	154.23	8920	10740	8720	11570	6230	8900	10063.64	0.40	31082	10353	9626	9123	8396	7893	9990	8760	59	2670	500	6230	10	1	11881937	1177	-21.40	6.25	12	59.82	-463.00	1586.00	14450	20241218	-31.42	6260	20250102	58.31	10740	-7.73	20250204	6260	58.31	20250102	14450	-31.42	20241218	6260	58.31	20250102	0.48	N	382150	500	59 억	47869	N	N	0	N	00	N
143	20250204	111034	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	10300	1400	2	15.73	55269344310	5495025	119.24	8920	10740	8720	11570	6230	8900	10058.26	0.40	-33712	10353	9626	9123	8396	7893	9990	8760	59	2670	500	6230	10	1	11881937	1224	-22.25	6.49	12	46.25	-463.00	1586.00	14450	20241218	-28.72	6260	20250102	64.54	10740	-4.10	20250204	6260	64.54	20250102	14450	-28.72	20241218	6260	64.54	20250102	0.48	N	382150	500	59 억	47869	N	N	0	N	00	N
144	20250204	101037	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9080	180	2	2.02	4518695630	505741	10.97	8920	9120	8720	11570	6230	8900	8934.86	0.40	43498	10353	9626	9123	8396	7893	9990	8760	59	2670	500	6230	10	1	11881937	1079	-19.61	5.73	12	4.26	-463.00	1586.00	14450	20241218	-37.16	6260	20250102	45.05	10100	-10.10	20250109	6260	45.05	20250102	14450	-37.16	20241218	6260	45.05	20250102	0.48	N	382150	500	59 억	47869	N	N	0	N	00	N
145	20250204	091037	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8980	80	2	0.90	1549578530	173018	3.75	8920	9040	8860	11570	6230	8900	8956.46	0.40	4537	10353	9626	9123	8396	7893	9990	8760	59	2670	500	6230	10	1	11881937	1067	-19.40	5.66	12	1.46	-463.00	1586.00	14450	20241218	-37.85	6260	20250102	43.45	10100	-11.09	20250109	6260	43.45	20250102	14450	-37.85	20241218	6260	43.45	20250102	0.48	N	382150	500	59 억	47869	N	N	0	N	00	N

65 KiB Raw Blame History

65 KiB

Raw Blame History