KissMeData/443250/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortOverheated
2	20250228	161405	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13050	-230	5	-1.73	892333250	68905	50.45	12840	13160	12550	17260	9300	13280	12944.58	0.75	428	14300	13790	13120	12610	11940	13455	12275	58	3980	500	8230	10	1	11344691	1480	29.93	2.65	12	0.61	436.00	4931.00	16200	20250210	-19.44	7000	20240805	86.43	16200	-19.44	20250210	11100	17.57	20250121	16200	-19.44	20250210	7000	86.43	20240805	2.67	N	443250	500	58 억	84642	N	N	21	N	N
3	20250228	151412	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13060	-220	5	-1.66	711894680	55076	40.33	12840	13160	12550	17260	9300	13280	12924.17	0.75	2816	14300	13790	13120	12610	11940	13455	12275	58	3980	500	8230	10	1	11344691	1482	29.95	2.65	12	0.49	436.00	4931.00	16200	20250210	-19.38	7000	20240805	86.57	16200	-19.38	20250210	11100	17.66	20250121	16200	-19.38	20250210	7000	86.57	20240805	2.67	N	443250	500	58 억	84642	N	N	7	N	N
4	20250228	141413	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12890	-390	5	-2.94	471399580	36627	26.82	12840	13120	12550	17260	9300	13280	12867.65	0.75	1721	14300	13790	13120	12610	11940	13455	12275	58	3980	500	8230	10	1	11344691	1462	29.56	2.61	12	0.32	436.00	4931.00	16200	20250210	-20.43	7000	20240805	84.14	16200	-20.43	20250210	11100	16.13	20250121	16200	-20.43	20250210	7000	84.14	20240805	2.67	N	443250	500	58 억	84642	N	N	7	N	N
5	20250228	131404	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12980	-300	5	-2.26	362256240	28191	20.64	12840	13120	12550	17260	9300	13280	12846.48	0.75	3874	14300	13790	13120	12610	11940	13455	12275	58	3980	500	8230	10	1	11344691	1473	29.77	2.63	12	0.25	436.00	4931.00	16200	20250210	-19.88	7000	20240805	85.43	16200	-19.88	20250210	11100	16.94	20250121	16200	-19.88	20250210	7000	85.43	20240805	2.67	N	443250	500	58 억	84642	N	N	7	N	N
6	20250228	121358	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12800	-480	5	-3.61	272824630	21282	15.58	12840	13120	12550	17260	9300	13280	12814.40	0.75	842	14300	13790	13120	12610	11940	13455	12275	58	3980	500	8230	10	1	11344691	1452	29.36	2.60	12	0.19	436.00	4931.00	16200	20250210	-20.99	7000	20240805	82.86	16200	-20.99	20250210	11100	15.32	20250121	16200	-20.99	20250210	7000	82.86	20240805	2.67	N	443250	500	58 억	84642	N	N	7	N	N
7	20250228	111401	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12860	-420	5	-3.16	231365320	18036	13.21	12840	13120	12550	17260	9300	13280	12822.06	0.75	796	14300	13790	13120	12610	11940	13455	12275	58	3980	500	8230	10	1	11344691	1459	29.50	2.61	12	0.16	436.00	4931.00	16200	20250210	-20.62	7000	20240805	83.71	16200	-20.62	20250210	11100	15.86	20250121	16200	-20.62	20250210	7000	83.71	20240805	2.67	N	443250	500	58 억	84642	N	N	7	N	N
8	20250228	101400	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12880	-400	5	-3.01	172912840	13462	9.86	12840	13120	12550	17260	9300	13280	12836.84	0.75	762	14300	13790	13120	12610	11940	13455	12275	58	3980	500	8230	10	1	11344691	1461	29.54	2.61	12	0.12	436.00	4931.00	16200	20250210	-20.49	7000	20240805	84.00	16200	-20.49	20250210	11100	16.04	20250121	16200	-20.49	20250210	7000	84.00	20240805	2.67	N	443250	500	58 억	84642	N	N	7	N	N
9	20250228	091406	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12810	-470	5	-3.54	105729060	8232	6.03	12840	13120	12550	17260	9300	13280	12830.96	0.75	999	14300	13790	13120	12610	11940	13455	12275	58	3980	500	8230	10	1	11344691	1453	29.38	2.60	12	0.07	436.00	4931.00	16200	20250210	-20.93	7000	20240805	83.00	16200	-20.93	20250210	11100	15.41	20250121	16200	-20.93	20250210	7000	83.00	20240805	2.67	N	443250	500	58 억	84642	N	N	7	N	N
10	20250227	161348	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13280	-310	5	-2.28	1753788680	135474	117.77	13550	13630	12450	17660	9520	13590	12945.53	0.84	-10434	14103	13846	13633	13376	13163	13740	13270	58	4070	500	8420	10	1	11344691	1507	30.46	2.69	12	1.19	436.00	4931.00	16200	20250210	-18.02	7000	20240805	89.71	16200	-18.02	20250210	11100	19.64	20250121	16200	-18.02	20250210	7000	89.71	20240805	2.74	N	443250	500	58 억	95192	N	N	7	N	N
11	20250227	151350	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13110	-480	5	-3.53	1508530940	116910	101.63	13550	13630	12450	17660	9520	13590	12903.33	0.84	-6669	14103	13846	13633	13376	13163	13740	13270	58	4070	500	8420	10	1	11344691	1487	30.07	2.66	12	1.03	436.00	4931.00	16200	20250210	-19.07	7000	20240805	87.29	16200	-19.07	20250210	11100	18.11	20250121	16200	-19.07	20250210	7000	87.29	20240805	2.74	N	443250	500	58 억	95192	N	N	0	N	N
12	20250227	141352	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12680	-910	5	-6.70	1045741970	81182	70.57	13550	13630	12450	17660	9520	13590	12881.42	0.84	-8516	14103	13846	13633	13376	13163	13740	13270	58	4070	500	8420	10	1	11344691	1439	29.08	2.57	12	0.72	436.00	4931.00	16200	20250210	-21.73	7000	20240805	81.14	16200	-21.73	20250210	11100	14.23	20250121	16200	-21.73	20250210	7000	81.14	20240805	2.74	N	443250	500	58 억	95192	N	N	0	N	N
13	20250227	131351	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12690	-900	5	-6.62	851433330	65818	57.22	13550	13630	12450	17660	9520	13590	12936.14	0.84	-6519	14103	13846	13633	13376	13163	13740	13270	58	4070	500	8420	10	1	11344691	1440	29.11	2.57	12	0.58	436.00	4931.00	16200	20250210	-21.67	7000	20240805	81.29	16200	-21.67	20250210	11100	14.32	20250121	16200	-21.67	20250210	7000	81.29	20240805	2.74	N	443250	500	58 억	95192	N	N	0	N	N
14	20250227	121348	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12580	-1010	5	-7.43	709094980	54561	47.43	13550	13630	12450	17660	9520	13590	12996.33	0.84	-4980	14103	13846	13633	13376	13163	13740	13270	58	4070	500	8420	10	1	11344691	1427	28.85	2.55	12	0.48	436.00	4931.00	16200	20250210	-22.35	7000	20240805	79.71	16200	-22.35	20250210	11100	13.33	20250121	16200	-22.35	20250210	7000	79.71	20240805	2.74	N	443250	500	58 억	95192	N	N	0	N	N
15	20250227	111359	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12910	-680	5	-5.00	466275470	35454	30.82	13550	13630	12910	17660	9520	13590	13151.51	0.84	-6396	14103	13846	13633	13376	13163	13740	13270	58	4070	500	8420	10	1	11344691	1465	29.61	2.62	12	0.31	436.00	4931.00	16200	20250210	-20.31	7000	20240805	84.43	16200	-20.31	20250210	11100	16.31	20250121	16200	-20.31	20250210	7000	84.43	20240805	2.74	N	443250	500	58 억	95192	N	N	0	N	N
16	20250227	101435	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13100	-490	5	-3.61	286010230	21583	18.76	13550	13630	13020	17660	9520	13590	13251.58	0.84	-3506	14103	13846	13633	13376	13163	13740	13270	58	4070	500	8420	10	1	11344691	1486	30.05	2.66	12	0.19	436.00	4931.00	16200	20250210	-19.14	7000	20240805	87.14	16200	-19.14	20250210	11100	18.02	20250121	16200	-19.14	20250210	7000	87.14	20240805	2.74	N	443250	500	58 억	95192	N	N	0	N	N
17	20250227	091457	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13570	-20	5	-0.15	41331690	3048	2.65	13550	13630	13420	17660	9520	13590	13560.23	0.84	-578	14103	13846	13633	13376	13163	13740	13270	58	4070	500	8420	10	1	11344691	1539	31.12	2.75	12	0.03	436.00	4931.00	16200	20250210	-16.23	7000	20240805	93.86	16200	-16.23	20250210	11100	22.25	20250121	16200	-16.23	20250210	7000	93.86	20240805	2.74	N	443250	500	58 억	95192	N	N	0	N	N
18	20250226	161349	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13590	20	2	0.15	1537528890	112941	142.57	13810	13890	13420	17640	9500	13570	13613.55	0.99	-17737	13983	13776	13363	13156	12743	13880	13260	58	4070	500	8410	10	1	11344691	1542	31.17	2.76	12	1.00	436.00	4931.00	16200	20250210	-16.11	7000	20240805	94.14	16200	-16.11	20250210	11100	22.43	20250121	16200	-16.11	20250210	7000	94.14	20240805	2.76	N	443250	500	58 억	112410	N	N	0	N	N
19	20250226	151356	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13580	10	2	0.07	1448846400	106408	134.33	13810	13890	13420	17640	9500	13570	13615.95	0.99	-16039	13983	13776	13363	13156	12743	13880	13260	58	4070	500	8410	10	1	11344691	1541	31.15	2.75	12	0.94	436.00	4931.00	16200	20250210	-16.17	7000	20240805	94.00	16200	-16.17	20250210	11100	22.34	20250121	16200	-16.17	20250210	7000	94.00	20240805	2.76	N	443250	500	58 억	112410	N	N	0	N	N
20	20250226	141355	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13490	-80	5	-0.59	1345183490	98759	124.67	13810	13890	13420	17640	9500	13570	13620.87	0.99	-14737	13983	13776	13363	13156	12743	13880	13260	58	4070	500	8410	10	1	11344691	1530	30.94	2.74	12	0.87	436.00	4931.00	16200	20250210	-16.73	7000	20240805	92.71	16200	-16.73	20250210	11100	21.53	20250121	16200	-16.73	20250210	7000	92.71	20240805	2.76	N	443250	500	58 억	112410	N	N	0	N	N
21	20250226	131352	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13480	-90	5	-0.66	1211396170	88860	112.17	13810	13890	13420	17640	9500	13570	13632.64	0.99	-15788	13983	13776	13363	13156	12743	13880	13260	58	4070	500	8410	10	1	11344691	1529	30.92	2.73	12	0.78	436.00	4931.00	16200	20250210	-16.79	7000	20240805	92.57	16200	-16.79	20250210	11100	21.44	20250121	16200	-16.79	20250210	7000	92.57	20240805	2.76	N	443250	500	58 억	112410	N	N	0	N	N
22	20250226	121351	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13470	-100	5	-0.74	1176792380	86290	108.93	13810	13890	13420	17640	9500	13570	13637.64	0.99	-15197	13983	13776	13363	13156	12743	13880	13260	58	4070	500	8410	10	1	11344691	1528	30.89	2.73	12	0.76	436.00	4931.00	16200	20250210	-16.85	7000	20240805	92.43	16200	-16.85	20250210	11100	21.35	20250121	16200	-16.85	20250210	7000	92.43	20240805	2.76	N	443250	500	58 억	112410	N	N	0	N	N
23	20250226	111350	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13580	10	2	0.07	1083856000	79410	100.24	13810	13890	13470	17640	9500	13570	13648.86	0.99	-13122	13983	13776	13363	13156	12743	13880	13260	58	4070	500	8410	10	1	11344691	1541	31.15	2.75	12	0.70	436.00	4931.00	16200	20250210	-16.17	7000	20240805	94.00	16200	-16.17	20250210	11100	22.34	20250121	16200	-16.17	20250210	7000	94.00	20240805	2.76	N	443250	500	58 억	112410	N	N	0	N	N
24	20250226	101347	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13690	120	2	0.88	822118630	60152	75.93	13810	13890	13470	17640	9500	13570	13667.35	0.99	-8549	13983	13776	13363	13156	12743	13880	13260	58	4070	500	8410	10	1	11344691	1553	31.40	2.78	12	0.53	436.00	4931.00	16200	20250210	-15.49	7000	20240805	95.57	16200	-15.49	20250210	11100	23.33	20250121	16200	-15.49	20250210	7000	95.57	20240805	2.76	N	443250	500	58 억	112410	N	N	0	N	N
25	20250226	091400	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13580	10	2	0.07	368753240	26990	34.07	13810	13890	13470	17640	9500	13570	13662.59	0.99	-5551	13983	13776	13363	13156	12743	13880	13260	58	4070	500	8410	10	1	11344691	1541	31.15	2.75	12	0.24	436.00	4931.00	16200	20250210	-16.17	7000	20240805	94.00	16200	-16.17	20250210	11100	22.34	20250121	16200	-16.17	20250210	7000	94.00	20240805	2.76	N	443250	500	58 억	112410	N	N	0	N	N
26	20250225	161340	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13570	470	2	3.59	928058880	69600	213.22	13090	13570	12950	17030	9170	13100	13333.88	0.89	11686	13293	13196	13003	12906	12713	13245	12955	58	3930	500	8120	10	1	11344691	1539	31.12	2.75	12	0.61	436.00	4931.00	16200	20250210	-16.23	7000	20240805	93.86	16200	-16.23	20250210	11100	22.25	20250121	16200	-16.23	20250210	7000	93.86	20240805	2.87	N	443250	500	58 억	101238	N	N	0	N	N
27	20250225	151339	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13500	400	2	3.05	855408490	64237	196.79	13090	13570	12950	17030	9170	13100	13316.45	0.89	12079	13293	13196	13003	12906	12713	13245	12955	58	3930	500	8120	10	1	11344691	1532	30.96	2.74	12	0.57	436.00	4931.00	16200	20250210	-16.67	7000	20240805	92.86	16200	-16.67	20250210	11100	21.62	20250121	16200	-16.67	20250210	7000	92.86	20240805	2.87	N	443250	500	58 억	101238	N	N	0	N	N
28	20250225	141337	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13430	330	2	2.52	576347490	43541	133.39	13090	13430	12950	17030	9170	13100	13236.89	0.89	11577	13293	13196	13003	12906	12713	13245	12955	58	3930	500	8120	10	1	11344691	1524	30.80	2.72	12	0.38	436.00	4931.00	16200	20250210	-17.10	7000	20240805	91.86	16200	-17.10	20250210	11100	20.99	20250121	16200	-17.10	20250210	7000	91.86	20240805	2.87	N	443250	500	58 억	101238	N	N	0	N	N
29	20250225	131344	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13330	230	2	1.76	431646280	32695	100.16	13090	13370	12950	17030	9170	13100	13202.21	0.89	8695	13293	13196	13003	12906	12713	13245	12955	58	3930	500	8120	10	1	11344691	1512	30.57	2.70	12	0.29	436.00	4931.00	16200	20250210	-17.72	7000	20240805	90.43	16200	-17.72	20250210	11100	20.09	20250121	16200	-17.72	20250210	7000	90.43	20240805	2.87	N	443250	500	58 억	101238	N	N	0	N	N
30	20250225	121341	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13160	60	2	0.46	317298260	24089	73.80	13090	13280	12950	17030	9170	13100	13171.91	0.89	2430	13293	13196	13003	12906	12713	13245	12955	58	3930	500	8120	10	1	11344691	1493	30.18	2.67	12	0.21	436.00	4931.00	16200	20250210	-18.77	7000	20240805	88.00	16200	-18.77	20250210	11100	18.56	20250121	16200	-18.77	20250210	7000	88.00	20240805	2.87	N	443250	500	58 억	101238	N	N	0	N	N
31	20250225	111338	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13220	120	2	0.92	304949910	23152	70.92	13090	13280	12950	17030	9170	13100	13171.64	0.89	2637	13293	13196	13003	12906	12713	13245	12955	58	3930	500	8120	10	1	11344691	1500	30.32	2.68	12	0.20	436.00	4931.00	16200	20250210	-18.40	7000	20240805	88.86	16200	-18.40	20250210	11100	19.10	20250121	16200	-18.40	20250210	7000	88.86	20240805	2.87	N	443250	500	58 억	101238	N	N	0	N	N
32	20250225	101337	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13220	120	2	0.92	230707390	17516	53.66	13090	13280	12950	17030	9170	13100	13171.24	0.89	6295	13293	13196	13003	12906	12713	13245	12955	58	3930	500	8120	10	1	11344691	1500	30.32	2.68	12	0.15	436.00	4931.00	16200	20250210	-18.40	7000	20240805	88.86	16200	-18.40	20250210	11100	19.10	20250121	16200	-18.40	20250210	7000	88.86	20240805	2.87	N	443250	500	58 억	101238	N	N	0	N	N
33	20250225	091345	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13150	50	2	0.38	39375090	3019	9.25	13090	13150	12950	17030	9170	13100	13042.43	0.89	1666	13293	13196	13003	12906	12713	13245	12955	58	3930	500	8120	10	1	11344691	1492	30.16	2.67	12	0.03	436.00	4931.00	16200	20250210	-18.83	7000	20240805	87.86	16200	-18.83	20250210	11100	18.47	20250121	16200	-18.83	20250210	7000	87.86	20240805	2.87	N	443250	500	58 억	101238	N	N	0	N	N
34	20250224	161328	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13100	-60	5	-0.46	422782310	32579	42.00	12980	13100	12810	17100	9220	13160	12976.76	0.87	2341	13673	13416	13083	12826	12493	13250	12660	58	3940	500	8150	10	1	11344691	1486	30.05	2.66	12	0.29	436.00	4931.00	16200	20250210	-19.14	7000	20240805	87.14	16200	-19.14	20250210	11100	18.02	20250121	16200	-19.14	20250210	7000	87.14	20240805	2.86	N	443250	500	58 억	98889	N	N	5	N	N
35	20250224	151329	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13060	-100	5	-0.76	355953580	27475	35.42	12980	13100	12810	17100	9220	13160	12955.54	0.87	2727	13673	13416	13083	12826	12493	13250	12660	58	3940	500	8150	10	1	11344691	1482	29.95	2.65	12	0.24	436.00	4931.00	16200	20250210	-19.38	7000	20240805	86.57	16200	-19.38	20250210	11100	17.66	20250121	16200	-19.38	20250210	7000	86.57	20240805	2.86	N	443250	500	58 억	98889	N	N	5	N	N
36	20250224	141326	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12990	-170	5	-1.29	278448850	21523	27.74	12980	13100	12810	17100	9220	13160	12937.27	0.87	1095	13673	13416	13083	12826	12493	13250	12660	58	3940	500	8150	10	1	11344691	1474	29.79	2.63	12	0.19	436.00	4931.00	16200	20250210	-19.81	7000	20240805	85.57	16200	-19.81	20250210	11100	17.03	20250121	16200	-19.81	20250210	7000	85.57	20240805	2.86	N	443250	500	58 억	98889	N	N	5	N	N
37	20250224	131328	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12970	-190	5	-1.44	243493920	18824	24.27	12980	13100	12810	17100	9220	13160	12935.29	0.87	-566	13673	13416	13083	12826	12493	13250	12660	58	3940	500	8150	10	1	11344691	1471	29.75	2.63	12	0.17	436.00	4931.00	16200	20250210	-19.94	7000	20240805	85.29	16200	-19.94	20250210	11100	16.85	20250121	16200	-19.94	20250210	7000	85.29	20240805	2.86	N	443250	500	58 억	98889	N	N	5	N	N
38	20250224	121326	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12970	-190	5	-1.44	197893780	15295	19.72	12980	13100	12810	17100	9220	13160	12938.46	0.87	-2692	13673	13416	13083	12826	12493	13250	12660	58	3940	500	8150	10	1	11344691	1471	29.75	2.63	12	0.13	436.00	4931.00	16200	20250210	-19.94	7000	20240805	85.29	16200	-19.94	20250210	11100	16.85	20250121	16200	-19.94	20250210	7000	85.29	20240805	2.86	N	443250	500	58 억	98889	N	N	5	N	N
39	20250224	111323	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12880	-280	5	-2.13	181137330	13997	18.04	12980	13100	12810	17100	9220	13160	12941.15	0.87	-3223	13673	13416	13083	12826	12493	13250	12660	58	3940	500	8150	10	1	11344691	1461	29.54	2.61	12	0.12	436.00	4931.00	16200	20250210	-20.49	7000	20240805	84.00	16200	-20.49	20250210	11100	16.04	20250121	16200	-20.49	20250210	7000	84.00	20240805	2.86	N	443250	500	58 억	98889	N	N	5	N	N
40	20250224	101321	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12890	-270	5	-2.05	135904990	10478	13.51	12980	13100	12840	17100	9220	13160	12970.51	0.87	-2811	13673	13416	13083	12826	12493	13250	12660	58	3940	500	8150	10	1	11344691	1462	29.56	2.61	12	0.09	436.00	4931.00	16200	20250210	-20.43	7000	20240805	84.14	16200	-20.43	20250210	11100	16.13	20250121	16200	-20.43	20250210	7000	84.14	20240805	2.86	N	443250	500	58 억	98889	N	N	5	N	N
41	20250224	091329	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12980	-180	5	-1.37	11837040	914	1.18	12980	12980	12840	17100	9220	13160	12950.81	0.87	-597	13673	13416	13083	12826	12493	13250	12660	58	3940	500	8150	10	1	11344691	1473	29.77	2.63	12	0.01	436.00	4931.00	16200	20250210	-19.88	7000	20240805	85.43	16200	-19.88	20250210	11100	16.94	20250121	16200	-19.88	20250210	7000	85.43	20240805	2.86	N	443250	500	58 억	98889	N	N	5	N	N
42	20250221	161317	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13160	-70	5	-0.53	1008413920	77564	132.44	13250	13340	12750	17190	9270	13230	13000.99	0.75	14502	13796	13512	13226	12942	12656	13370	12800	58	3960	500	8200	10	1	11344691	1493	30.18	2.67	12	0.68	436.00	4931.00	16200	20250210	-18.77	7000	20240805	88.00	16200	-18.77	20250210	11100	18.56	20250121	16200	-18.77	20250210	7000	88.00	20240805	2.84	N	443250	500	58 억	84544	N	N	5	N	N
43	20250221	151322	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12960	-270	5	-2.04	863327430	66487	113.53	13250	13340	12750	17190	9270	13230	12984.91	0.75	16703	13796	13512	13226	12942	12656	13370	12800	58	3960	500	8200	10	1	11344691	1470	29.72	2.63	12	0.59	436.00	4931.00	16200	20250210	-20.00	7000	20240805	85.14	16200	-20.00	20250210	11100	16.76	20250121	16200	-20.00	20250210	7000	85.14	20240805	2.84	N	443250	500	58 억	84544	N	N	169	N	N
44	20250221	141323	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12850	-380	5	-2.87	792369440	60990	104.14	13250	13340	12750	17190	9270	13230	12991.79	0.75	17010	13796	13512	13226	12942	12656	13370	12800	58	3960	500	8200	10	1	11344691	1458	29.47	2.61	12	0.54	436.00	4931.00	16200	20250210	-20.68	7000	20240805	83.57	16200	-20.68	20250210	11100	15.77	20250121	16200	-20.68	20250210	7000	83.57	20240805	2.84	N	443250	500	58 억	84544	N	N	169	N	N
45	20250221	131322	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12980	-250	5	-1.89	339154700	25827	44.10	13250	13340	12950	17190	9270	13230	13131.79	0.75	6688	13796	13512	13226	12942	12656	13370	12800	58	3960	500	8200	10	1	11344691	1473	29.77	2.63	12	0.23	436.00	4931.00	16200	20250210	-19.88	7000	20240805	85.43	16200	-19.88	20250210	11100	16.94	20250121	16200	-19.88	20250210	7000	85.43	20240805	2.84	N	443250	500	58 억	84544	N	N	169	N	N
46	20250221	121322	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13160	-70	5	-0.53	178715540	13514	23.08	13250	13340	13140	17190	9270	13230	13224.47	0.75	1428	13796	13512	13226	12942	12656	13370	12800	58	3960	500	8200	10	1	11344691	1493	30.18	2.67	12	0.12	436.00	4931.00	16200	20250210	-18.77	7000	20240805	88.00	16200	-18.77	20250210	11100	18.56	20250121	16200	-18.77	20250210	7000	88.00	20240805	2.84	N	443250	500	58 억	84544	N	N	169	N	N
47	20250221	111318	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13260	30	2	0.23	138713990	10476	17.89	13250	13340	13150	17190	9270	13230	13241.12	0.75	1420	13796	13512	13226	12942	12656	13370	12800	58	3960	500	8200	10	1	11344691	1504	30.41	2.69	12	0.09	436.00	4931.00	16200	20250210	-18.15	7000	20240805	89.43	16200	-18.15	20250210	11100	19.46	20250121	16200	-18.15	20250210	7000	89.43	20240805	2.84	N	443250	500	58 억	84544	N	N	169	N	N
48	20250221	101321	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13280	50	2	0.38	73247320	5536	9.45	13250	13320	13150	17190	9270	13230	13231.09	0.75	1891	13796	13512	13226	12942	12656	13370	12800	58	3960	500	8200	10	1	11344691	1507	30.46	2.69	12	0.05	436.00	4931.00	16200	20250210	-18.02	7000	20240805	89.71	16200	-18.02	20250210	11100	19.64	20250121	16200	-18.02	20250210	7000	89.71	20240805	2.84	N	443250	500	58 억	84544	N	N	169	N	N
49	20250221	091323	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13230	0	3	0.00	25291460	1917	3.27	13250	13250	13150	17190	9270	13230	13193.25	0.75	172	13796	13512	13226	12942	12656	13370	12800	58	3960	500	8200	10	1	11344691	1501	30.34	2.68	12	0.02	436.00	4931.00	16200	20250210	-18.33	7000	20240805	89.00	16200	-18.33	20250210	11100	19.19	20250121	16200	-18.33	20250210	7000	89.00	20240805	2.84	N	443250	500	58 억	84544	N	N	169	N	N
50	20250220	161311	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13230	-190	5	-1.42	768241510	58185	58.87	13420	13510	12940	17440	9400	13420	13203.38	0.74	519	14000	13710	13270	12980	12540	13490	12760	58	4020	500	8320	10	1	11344691	1501	30.34	2.68	12	0.51	436.00	4931.00	16200	20250210	-18.33	7000	20240805	89.00	16200	-18.33	20250210	11100	19.19	20250121	16200	-18.33	20250210	7000	89.00	20240805	2.72	N	443250	500	58 억	84019	N	N	169	N	N
51	20250220	151317	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13150	-270	5	-2.01	638564770	48368	48.94	13420	13510	12940	17440	9400	13420	13202.22	0.74	2976	14000	13710	13270	12980	12540	13490	12760	58	4020	500	8320	10	1	11344691	1492	30.16	2.67	12	0.43	436.00	4931.00	16200	20250210	-18.83	7000	20240805	87.86	16200	-18.83	20250210	11100	18.47	20250121	16200	-18.83	20250210	7000	87.86	20240805	2.72	N	443250	500	58 억	84019	N	N	0	N	N
52	20250220	141316	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13210	-210	5	-1.56	473429140	35723	36.14	13420	13510	13070	17440	9400	13420	13252.78	0.74	1181	14000	13710	13270	12980	12540	13490	12760	58	4020	500	8320	10	1	11344691	1499	30.30	2.68	12	0.31	436.00	4931.00	16200	20250210	-18.46	7000	20240805	88.71	16200	-18.46	20250210	11100	19.01	20250121	16200	-18.46	20250210	7000	88.71	20240805	2.72	N	443250	500	58 억	84019	N	N	0	N	N
53	20250220	131313	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13130	-290	5	-2.16	455904070	34391	34.80	13420	13510	13070	17440	9400	13420	13256.49	0.74	645	14000	13710	13270	12980	12540	13490	12760	58	4020	500	8320	10	1	11344691	1490	30.11	2.66	12	0.30	436.00	4931.00	16200	20250210	-18.95	7000	20240805	87.57	16200	-18.95	20250210	11100	18.29	20250121	16200	-18.95	20250210	7000	87.57	20240805	2.72	N	443250	500	58 억	84019	N	N	0	N	N
54	20250220	121315	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13150	-270	5	-2.01	409313290	30838	31.20	13420	13510	13070	17440	9400	13420	13273.02	0.74	-791	14000	13710	13270	12980	12540	13490	12760	58	4020	500	8320	10	1	11344691	1492	30.16	2.67	12	0.27	436.00	4931.00	16200	20250210	-18.83	7000	20240805	87.86	16200	-18.83	20250210	11100	18.47	20250121	16200	-18.83	20250210	7000	87.86	20240805	2.72	N	443250	500	58 억	84019	N	N	0	N	N
55	20250220	111314	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13120	-300	5	-2.24	324732600	24396	24.68	13420	13510	13070	17440	9400	13420	13310.90	0.74	-1838	14000	13710	13270	12980	12540	13490	12760	58	4020	500	8320	10	1	11344691	1488	30.09	2.66	12	0.22	436.00	4931.00	16200	20250210	-19.01	7000	20240805	87.43	16200	-19.01	20250210	11100	18.20	20250121	16200	-19.01	20250210	7000	87.43	20240805	2.72	N	443250	500	58 억	84019	N	N	0	N	N
56	20250220	101315	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13180	-240	5	-1.79	223334770	16708	16.90	13420	13510	13180	17440	9400	13420	13366.94	0.74	-3461	14000	13710	13270	12980	12540	13490	12760	58	4020	500	8320	10	1	11344691	1495	30.23	2.67	12	0.15	436.00	4931.00	16200	20250210	-18.64	7000	20240805	88.29	16200	-18.64	20250210	11100	18.74	20250121	16200	-18.64	20250210	7000	88.29	20240805	2.72	N	443250	500	58 억	84019	N	N	0	N	N
57	20250220	091318	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13440	20	2	0.15	30297070	2262	2.29	13420	13450	13350	17440	9400	13420	13393.93	0.74	291	14000	13710	13270	12980	12540	13490	12760	58	4020	500	8320	10	1	11344691	1525	30.83	2.73	12	0.02	436.00	4931.00	16200	20250210	-17.04	7000	20240805	92.00	16200	-17.04	20250210	11100	21.08	20250121	16200	-17.04	20250210	7000	92.00	20240805	2.72	N	443250	500	58 억	84019	N	N	0	N	N
58	20250219	161308	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13420	-120	5	-0.89	1298625020	98523	155.91	13550	13560	12830	17600	9480	13540	13180.81	0.85	-12365	13953	13746	13543	13336	13133	13645	13235	58	4060	500	8390	10	1	11344691	1522	30.78	2.72	12	0.87	436.00	4931.00	16200	20250210	-17.16	7000	20240805	91.71	16200	-17.16	20250210	11100	20.90	20250121	16200	-17.16	20250210	7000	91.71	20240805	2.75	N	443250	500	58 억	96824	N	N	0	N	N
59	20250219	151313	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12880	-660	5	-4.87	959430950	72964	115.47	13550	13560	12830	17600	9480	13540	13149.37	0.85	-6009	13953	13746	13543	13336	13133	13645	13235	58	4060	500	8390	10	1	11344691	1461	29.54	2.61	12	0.64	436.00	4931.00	16200	20250210	-20.49	7000	20240805	84.00	16200	-20.49	20250210	11100	16.04	20250121	16200	-20.49	20250210	7000	84.00	20240805	2.75	N	443250	500	58 억	96824	N	N	0	N	N
60	20250219	141309	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13120	-420	5	-3.10	617003630	46472	73.54	13550	13560	13030	17600	9480	13540	13276.89	0.85	-3125	13953	13746	13543	13336	13133	13645	13235	58	4060	500	8390	10	1	11344691	1488	30.09	2.66	12	0.41	436.00	4931.00	16200	20250210	-19.01	7000	20240805	87.43	16200	-19.01	20250210	11100	18.20	20250121	16200	-19.01	20250210	7000	87.43	20240805	2.75	N	443250	500	58 억	96824	N	N	0	N	N
61	20250219	131309	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13130	-410	5	-3.03	523567430	39358	62.28	13550	13560	13120	17600	9480	13540	13302.69	0.85	-3949	13953	13746	13543	13336	13133	13645	13235	58	4060	500	8390	10	1	11344691	1490	30.11	2.66	12	0.35	436.00	4931.00	16200	20250210	-18.95	7000	20240805	87.57	16200	-18.95	20250210	11100	18.29	20250121	16200	-18.95	20250210	7000	87.57	20240805	2.75	N	443250	500	58 억	96824	N	N	0	N	N
62	20250219	121309	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13220	-320	5	-2.36	428666000	32144	50.87	13550	13560	13160	17600	9480	13540	13335.80	0.85	-4065	13953	13746	13543	13336	13133	13645	13235	58	4060	500	8390	10	1	11344691	1500	30.32	2.68	12	0.28	436.00	4931.00	16200	20250210	-18.40	7000	20240805	88.86	16200	-18.40	20250210	11100	19.10	20250121	16200	-18.40	20250210	7000	88.86	20240805	2.75	N	443250	500	58 억	96824	N	N	0	N	N
63	20250219	111310	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13200	-340	5	-2.51	333690580	24947	39.48	13550	13560	13180	17600	9480	13540	13375.98	0.85	-2752	13953	13746	13543	13336	13133	13645	13235	58	4060	500	8390	10	1	11344691	1497	30.28	2.68	12	0.22	436.00	4931.00	16200	20250210	-18.52	7000	20240805	88.57	16200	-18.52	20250210	11100	18.92	20250121	16200	-18.52	20250210	7000	88.57	20240805	2.75	N	443250	500	58 억	96824	N	N	0	N	N
64	20250219	101310	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13500	-40	5	-0.30	144970870	10762	17.03	13550	13560	13400	17600	9480	13540	13470.63	0.85	-3230	13953	13746	13543	13336	13133	13645	13235	58	4060	500	8390	10	1	11344691	1532	30.96	2.74	12	0.09	436.00	4931.00	16200	20250210	-16.67	7000	20240805	92.86	16200	-16.67	20250210	11100	21.62	20250121	16200	-16.67	20250210	7000	92.86	20240805	2.75	N	443250	500	58 억	96824	N	N	0	N	N
65	20250219	091312	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13450	-90	5	-0.66	35171190	2607	4.13	13550	13560	13420	17600	9480	13540	13491.06	0.85	-1452	13953	13746	13543	13336	13133	13645	13235	58	4060	500	8390	10	1	11344691	1526	30.85	2.73	12	0.02	436.00	4931.00	16200	20250210	-16.98	7000	20240805	92.14	16200	-16.98	20250210	11100	21.17	20250121	16200	-16.98	20250210	7000	92.14	20240805	2.75	N	443250	500	58 억	96824	N	N	0	N	N
66	20250218	161304	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13540	-10	5	-0.07	847917330	62790	89.21	13570	13750	13340	17610	9490	13550	13503.68	0.89	-7802	13950	13750	13410	13210	12870	13850	13310	58	4060	500	8400	10	1	11344691	1536	31.06	2.75	12	0.55	436.00	4931.00	16200	20250210	-16.42	7000	20240805	93.43	16200	-16.42	20250210	11100	21.98	20250121	16200	-16.42	20250210	7000	93.43	20240805	2.78	N	443250	500	58 억	100626	N	N	6	N	N
67	20250218	151306	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13490	-60	5	-0.44	768045810	56884	80.81	13570	13750	13340	17610	9490	13550	13501.84	0.89	-6969	13950	13750	13410	13210	12870	13850	13310	58	4060	500	8400	10	1	11344691	1530	30.94	2.74	12	0.50	436.00	4931.00	16200	20250210	-16.73	7000	20240805	92.71	16200	-16.73	20250210	11100	21.53	20250121	16200	-16.73	20250210	7000	92.71	20240805	2.78	N	443250	500	58 억	100626	N	N	6	N	N
68	20250218	141308	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13590	40	2	0.30	672113190	49789	70.74	13570	13750	13340	17610	9490	13550	13499.08	0.89	-5589	13950	13750	13410	13210	12870	13850	13310	58	4060	500	8400	10	1	11344691	1542	31.17	2.76	12	0.44	436.00	4931.00	16200	20250210	-16.11	7000	20240805	94.14	16200	-16.11	20250210	11100	22.43	20250121	16200	-16.11	20250210	7000	94.14	20240805	2.78	N	443250	500	58 억	100626	N	N	6	N	N
69	20250218	131305	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13440	-110	5	-0.81	569531660	42192	59.94	13570	13750	13340	17610	9490	13550	13498.39	0.89	-6115	13950	13750	13410	13210	12870	13850	13310	58	4060	500	8400	10	1	11344691	1525	30.83	2.73	12	0.37	436.00	4931.00	16200	20250210	-17.04	7000	20240805	92.00	16200	-17.04	20250210	11100	21.08	20250121	16200	-17.04	20250210	7000	92.00	20240805	2.78	N	443250	500	58 억	100626	N	N	6	N	N
70	20250218	121307	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13520	-30	5	-0.22	431981740	31989	45.45	13570	13750	13340	17610	9490	13550	13503.86	0.89	-7021	13950	13750	13410	13210	12870	13850	13310	58	4060	500	8400	10	1	11344691	1534	31.01	2.74	12	0.28	436.00	4931.00	16200	20250210	-16.54	7000	20240805	93.14	16200	-16.54	20250210	11100	21.80	20250121	16200	-16.54	20250210	7000	93.14	20240805	2.78	N	443250	500	58 억	100626	N	N	6	N	N
71	20250218	111304	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13550	0	3	0.00	374804710	27760	39.44	13570	13750	13340	17610	9490	13550	13501.35	0.89	-6548	13950	13750	13410	13210	12870	13850	13310	58	4060	500	8400	10	1	11344691	1537	31.08	2.75	12	0.24	436.00	4931.00	16200	20250210	-16.36	7000	20240805	93.57	16200	-16.36	20250210	11100	22.07	20250121	16200	-16.36	20250210	7000	93.57	20240805	2.78	N	443250	500	58 억	100626	N	N	6	N	N
72	20250218	101304	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13490	-60	5	-0.44	258315970	19118	27.16	13570	13750	13340	17610	9490	13550	13511.36	0.89	-4073	13950	13750	13410	13210	12870	13850	13310	58	4060	500	8400	10	1	11344691	1530	30.94	2.74	12	0.17	436.00	4931.00	16200	20250210	-16.73	7000	20240805	92.71	16200	-16.73	20250210	11100	21.53	20250121	16200	-16.73	20250210	7000	92.71	20240805	2.78	N	443250	500	58 억	100626	N	N	6	N	N
73	20250218	091308	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13440	-110	5	-0.81	58855090	4366	6.20	13570	13570	13390	17610	9490	13550	13477.86	0.89	-3219	13950	13750	13410	13210	12870	13850	13310	58	4060	500	8400	10	1	11344691	1525	30.83	2.73	12	0.04	436.00	4931.00	16200	20250210	-17.04	7000	20240805	92.00	16200	-17.04	20250210	11100	21.08	20250121	16200	-17.04	20250210	7000	92.00	20240805	2.78	N	443250	500	58 억	100626	N	N	6	N	N
74	20250217	161304	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13550	320	2	2.42	937661710	70085	133.38	13210	13610	13070	17190	9270	13230	13378.43	0.98	-10665	13736	13482	13276	13022	12816	13380	12920	58	3960	500	8200	10	1	11344691	1537	31.08	2.75	12	0.62	436.00	4931.00	16200	20250210	-16.36	7000	20240805	93.57	16200	-16.36	20250210	11100	22.07	20250121	16200	-16.36	20250210	7000	93.57	20240805	2.89	N	443250	500	58 억	111069	N	N	6	N	N
75	20250217	151301	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13400	170	2	1.28	816253550	61104	116.29	13210	13610	13070	17190	9270	13230	13358.43	0.98	-6044	13736	13482	13276	13022	12816	13380	12920	58	3960	500	8200	10	1	11344691	1520	30.73	2.72	12	0.54	436.00	4931.00	16200	20250210	-17.28	7000	20240805	91.43	16200	-17.28	20250210	11100	20.72	20250121	16200	-17.28	20250210	7000	91.43	20240805	2.89	N	443250	500	58 억	111069	N	N	1	N	N
76	20250217	141300	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13500	270	2	2.04	701821000	52582	100.07	13210	13610	13070	17190	9270	13230	13347.17	0.98	-3003	13736	13482	13276	13022	12816	13380	12920	58	3960	500	8200	10	1	11344691	1532	30.96	2.74	12	0.46	436.00	4931.00	16200	20250210	-16.67	7000	20240805	92.86	16200	-16.67	20250210	11100	21.62	20250121	16200	-16.67	20250210	7000	92.86	20240805	2.89	N	443250	500	58 억	111069	N	N	1	N	N
77	20250217	131306	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13550	320	2	2.42	601531000	45176	85.98	13210	13560	13070	17190	9270	13230	13315.28	0.98	-1993	13736	13482	13276	13022	12816	13380	12920	58	3960	500	8200	10	1	11344691	1537	31.08	2.75	12	0.40	436.00	4931.00	16200	20250210	-16.36	7000	20240805	93.57	16200	-16.36	20250210	11100	22.07	20250121	16200	-16.36	20250210	7000	93.57	20240805	2.89	N	443250	500	58 억	111069	N	N	1	N	N
78	20250217	121305	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13420	190	2	1.44	509899360	38352	72.99	13210	13520	13070	17190	9270	13230	13295.25	0.98	-1345	13736	13482	13276	13022	12816	13380	12920	58	3960	500	8200	10	1	11344691	1522	30.78	2.72	12	0.34	436.00	4931.00	16200	20250210	-17.16	7000	20240805	91.71	16200	-17.16	20250210	11100	20.90	20250121	16200	-17.16	20250210	7000	91.71	20240805	2.89	N	443250	500	58 억	111069	N	N	1	N	N
79	20250217	111304	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13230	0	3	0.00	218725420	16585	31.56	13210	13370	13070	17190	9270	13230	13188.15	0.98	719	13736	13482	13276	13022	12816	13380	12920	58	3960	500	8200	10	1	11344691	1501	30.34	2.68	12	0.15	436.00	4931.00	16200	20250210	-18.33	7000	20240805	89.00	16200	-18.33	20250210	11100	19.19	20250121	16200	-18.33	20250210	7000	89.00	20240805	2.89	N	443250	500	58 억	111069	N	N	1	N	N
80	20250217	101300	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13280	50	2	0.38	168744120	12815	24.39	13210	13370	13070	17190	9270	13230	13167.70	0.98	1603	13736	13482	13276	13022	12816	13380	12920	58	3960	500	8200	10	1	11344691	1507	30.46	2.69	12	0.11	436.00	4931.00	16200	20250210	-18.02	7000	20240805	89.71	16200	-18.02	20250210	11100	19.64	20250121	16200	-18.02	20250210	7000	89.71	20240805	2.89	N	443250	500	58 억	111069	N	N	1	N	N
81	20250217	091302	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13090	-140	5	-1.06	56083120	4270	8.13	13210	13210	13070	17190	9270	13230	13134.22	0.98	121	13736	13482	13276	13022	12816	13380	12920	58	3960	500	8200	10	1	11344691	1485	30.02	2.65	12	0.04	436.00	4931.00	16200	20250210	-19.20	7000	20240805	87.00	16200	-19.20	20250210	11100	17.93	20250121	16200	-19.20	20250210	7000	87.00	20240805	2.89	N	443250	500	58 억	111069	N	N	1	N	N
82	20250214	161254	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13230	-10	5	-0.08	693111700	52219	60.77	13270	13530	13070	17210	9270	13240	13273.21	0.96	1277	13760	13500	13220	12960	12680	13360	12820	58	3970	500	8200	10	1	11344691	1501	30.34	2.68	12	0.46	436.00	4931.00	16200	20250210	-18.33	7000	20240805	89.00	16200	-18.33	20250210	11100	19.19	20250121	16200	-18.33	20250210	7000	89.00	20240805	2.78	N	443250	500	58 억	108990	N	N	1	N	N
83	20250214	151254	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13170	-70	5	-0.53	583493710	43924	51.12	13270	13530	13070	17210	9270	13240	13284.19	0.96	3751	13760	13500	13220	12960	12680	13360	12820	58	3970	500	8200	10	1	11344691	1494	30.21	2.67	12	0.39	436.00	4931.00	16200	20250210	-18.70	7000	20240805	88.14	16200	-18.70	20250210	11100	18.65	20250121	16200	-18.70	20250210	7000	88.14	20240805	2.78	N	443250	500	58 억	108990	N	N	25	N	N
84	20250214	141254	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13340	100	2	0.76	458529430	34465	40.11	13270	13530	13180	17210	9270	13240	13304.24	0.96	4420	13760	13500	13220	12960	12680	13360	12820	58	3970	500	8200	10	1	11344691	1513	30.60	2.71	12	0.30	436.00	4931.00	16200	20250210	-17.65	7000	20240805	90.57	16200	-17.65	20250210	11100	20.18	20250121	16200	-17.65	20250210	7000	90.57	20240805	2.78	N	443250	500	58 억	108990	N	N	25	N	N
85	20250214	131257	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13250	10	2	0.08	327842570	24647	28.69	13270	13530	13180	17210	9270	13240	13301.57	0.96	2232	13760	13500	13220	12960	12680	13360	12820	58	3970	500	8200	10	1	11344691	1503	30.39	2.69	12	0.22	436.00	4931.00	16200	20250210	-18.21	7000	20240805	89.29	16200	-18.21	20250210	11100	19.37	20250121	16200	-18.21	20250210	7000	89.29	20240805	2.78	N	443250	500	58 억	108990	N	N	25	N	N
86	20250214	121253	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13250	10	2	0.08	295443010	22201	25.84	13270	13530	13180	17210	9270	13240	13307.71	0.96	2649	13760	13500	13220	12960	12680	13360	12820	58	3970	500	8200	10	1	11344691	1503	30.39	2.69	12	0.20	436.00	4931.00	16200	20250210	-18.21	7000	20240805	89.29	16200	-18.21	20250210	11100	19.37	20250121	16200	-18.21	20250210	7000	89.29	20240805	2.78	N	443250	500	58 억	108990	N	N	25	N	N
87	20250214	111249	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13310	70	2	0.53	253339780	19029	22.15	13270	13530	13180	17210	9270	13240	13313.43	0.96	3092	13760	13500	13220	12960	12680	13360	12820	58	3970	500	8200	10	1	11344691	1510	30.53	2.70	12	0.17	436.00	4931.00	16200	20250210	-17.84	7000	20240805	90.14	16200	-17.84	20250210	11100	19.91	20250121	16200	-17.84	20250210	7000	90.14	20240805	2.78	N	443250	500	58 억	108990	N	N	25	N	N
88	20250214	101250	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13320	80	2	0.60	223466910	16777	19.53	13270	13530	13180	17210	9270	13240	13319.93	0.96	2977	13760	13500	13220	12960	12680	13360	12820	58	3970	500	8200	10	1	11344691	1511	30.55	2.70	12	0.15	436.00	4931.00	16200	20250210	-17.78	7000	20240805	90.29	16200	-17.78	20250210	11100	20.00	20250121	16200	-17.78	20250210	7000	90.29	20240805	2.78	N	443250	500	58 억	108990	N	N	25	N	N
89	20250214	091255	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13250	10	2	0.08	55390590	4181	4.87	13270	13310	13180	17210	9270	13240	13248.21	0.96	1720	13760	13500	13220	12960	12680	13360	12820	58	3970	500	8200	10	1	11344691	1503	30.39	2.69	12	0.04	436.00	4931.00	16200	20250210	-18.21	7000	20240805	89.29	16200	-18.21	20250210	11100	19.37	20250121	16200	-18.21	20250210	7000	89.29	20240805	2.78	N	443250	500	58 억	108990	N	N	25	N	N
90	20250213	161244	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13240	-280	5	-2.07	1121943510	85099	94.60	13480	13480	12940	17570	9470	13520	13183.98	0.97	-797	14040	13780	13550	13290	13060	13665	13175	58	4050	500	8380	10	1	11344691	1502	30.37	2.69	12	0.75	436.00	4931.00	16200	20250210	-18.27	7000	20240805	89.14	16200	-18.27	20250210	11100	19.28	20250121	16200	-18.27	20250210	7000	89.14	20240805	2.76	N	443250	500	58 억	109720	N	N	25	N	N
91	20250213	151245	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13300	-220	5	-1.63	978792960	74281	82.57	13480	13480	12940	17570	9470	13520	13176.90	0.97	5237	14040	13780	13550	13290	13060	13665	13175	58	4050	500	8380	10	1	11344691	1509	30.50	2.70	12	0.65	436.00	4931.00	16200	20250210	-17.90	7000	20240805	90.00	16200	-17.90	20250210	11100	19.82	20250121	16200	-17.90	20250210	7000	90.00	20240805	2.76	N	443250	500	58 억	109720	N	N	0	N	N
92	20250213	141241	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13010	-510	5	-3.77	795565000	60422	67.17	13480	13480	12940	17570	9470	13520	13166.81	0.97	5945	14040	13780	13550	13290	13060	13665	13175	58	4050	500	8380	10	1	11344691	1476	29.84	2.64	12	0.53	436.00	4931.00	16200	20250210	-19.69	7000	20240805	85.86	16200	-19.69	20250210	11100	17.21	20250121	16200	-19.69	20250210	7000	85.86	20240805	2.76	N	443250	500	58 억	109720	N	N	0	N	N
93	20250213	131242	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13100	-420	5	-3.11	497261420	37530	41.72	13480	13480	13080	17570	9470	13520	13249.70	0.97	3294	14040	13780	13550	13290	13060	13665	13175	58	4050	500	8380	10	1	11344691	1486	30.05	2.66	12	0.33	436.00	4931.00	16200	20250210	-19.14	7000	20240805	87.14	16200	-19.14	20250210	11100	18.02	20250121	16200	-19.14	20250210	7000	87.14	20240805	2.76	N	443250	500	58 억	109720	N	N	0	N	N
94	20250213	121241	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13200	-320	5	-2.37	388197590	29230	32.49	13480	13480	13160	17570	9470	13520	13280.79	0.97	6286	14040	13780	13550	13290	13060	13665	13175	58	4050	500	8380	10	1	11344691	1497	30.28	2.68	12	0.26	436.00	4931.00	16200	20250210	-18.52	7000	20240805	88.57	16200	-18.52	20250210	11100	18.92	20250121	16200	-18.52	20250210	7000	88.57	20240805	2.76	N	443250	500	58 억	109720	N	N	0	N	N
95	20250213	111240	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13310	-210	5	-1.55	366638620	27607	30.69	13480	13480	13160	17570	9470	13520	13280.64	0.97	6932	14040	13780	13550	13290	13060	13665	13175	58	4050	500	8380	10	1	11344691	1510	30.53	2.70	12	0.24	436.00	4931.00	16200	20250210	-17.84	7000	20240805	90.14	16200	-17.84	20250210	11100	19.91	20250121	16200	-17.84	20250210	7000	90.14	20240805	2.76	N	443250	500	58 억	109720	N	N	0	N	N
96	20250213	101241	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13210	-310	5	-2.29	253460250	19056	21.18	13480	13480	13200	17570	9470	13520	13300.81	0.97	3758	14040	13780	13550	13290	13060	13665	13175	58	4050	500	8380	10	1	11344691	1499	30.30	2.68	12	0.17	436.00	4931.00	16200	20250210	-18.46	7000	20240805	88.71	16200	-18.46	20250210	11100	19.01	20250121	16200	-18.46	20250210	7000	88.71	20240805	2.76	N	443250	500	58 억	109720	N	N	0	N	N
97	20250213	091234	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13350	-170	5	-1.26	114770740	8604	9.56	13480	13480	13270	17570	9470	13520	13339.23	0.97	5174	14040	13780	13550	13290	13060	13665	13175	58	4050	500	8380	10	1	11344691	1515	30.62	2.71	12	0.08	436.00	4931.00	16200	20250210	-17.59	7000	20240805	90.71	16200	-17.59	20250210	11100	20.27	20250121	16200	-17.59	20250210	7000	90.71	20240805	2.76	N	443250	500	58 억	109720	N	N	0	N	N
98	20250212	161232	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13520	-230	5	-1.67	1194843260	88773	66.13	13760	13810	13320	17870	9630	13750	13459.37	0.95	1634	14530	14140	13810	13420	13090	13975	13255	58	4120	500	8520	10	1	11344691	1534	31.01	2.74	12	0.78	436.00	4931.00	16200	20250210	-16.54	7000	20240805	93.14	16200	-16.54	20250210	11100	21.80	20250121	16200	-16.54	20250210	7000	93.14	20240805	2.68	N	443250	500	58 억	107907	N	N	0	N	N
99	20250212	151230	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13440	-310	5	-2.25	1045780860	77710	57.89	13760	13810	13320	17870	9630	13750	13457.48	0.95	6532	14530	14140	13810	13420	13090	13975	13255	58	4120	500	8520	10	1	11344691	1525	30.83	2.73	12	0.68	436.00	4931.00	16200	20250210	-17.04	7000	20240805	92.00	16200	-17.04	20250210	11100	21.08	20250121	16200	-17.04	20250210	7000	92.00	20240805	2.68	N	443250	500	58 억	107907	N	N	0	N	N
100	20250212	141232	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13430	-320	5	-2.33	777198210	57755	43.02	13760	13810	13330	17870	9630	13750	13456.81	0.95	8546	14530	14140	13810	13420	13090	13975	13255	58	4120	500	8520	10	1	11344691	1524	30.80	2.72	12	0.51	436.00	4931.00	16200	20250210	-17.10	7000	20240805	91.86	16200	-17.10	20250210	11100	20.99	20250121	16200	-17.10	20250210	7000	91.86	20240805	2.68	N	443250	500	58 억	107907	N	N	0	N	N
101	20250212	131236	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13380	-370	5	-2.69	685619230	50898	37.92	13760	13810	13330	17870	9630	13750	13470.46	0.95	7179	14530	14140	13810	13420	13090	13975	13255	58	4120	500	8520	10	1	11344691	1518	30.69	2.71	12	0.45	436.00	4931.00	16200	20250210	-17.41	7000	20240805	91.14	16200	-17.41	20250210	11100	20.54	20250121	16200	-17.41	20250210	7000	91.14	20240805	2.68	N	443250	500	58 억	107907	N	N	0	N	N
102	20250212	121231	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13400	-350	5	-2.55	610663670	45302	33.75	13760	13810	13330	17870	9630	13750	13479.84	0.95	4477	14530	14140	13810	13420	13090	13975	13255	58	4120	500	8520	10	1	11344691	1520	30.73	2.72	12	0.40	436.00	4931.00	16200	20250210	-17.28	7000	20240805	91.43	16200	-17.28	20250210	11100	20.72	20250121	16200	-17.28	20250210	7000	91.43	20240805	2.68	N	443250	500	58 억	107907	N	N	0	N	N
103	20250212	111230	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13510	-240	5	-1.75	512861930	38037	28.33	13760	13810	13330	17870	9630	13750	13483.24	0.95	2030	14530	14140	13810	13420	13090	13975	13255	58	4120	500	8520	10	1	11344691	1533	30.99	2.74	12	0.34	436.00	4931.00	16200	20250210	-16.60	7000	20240805	93.00	16200	-16.60	20250210	11100	21.71	20250121	16200	-16.60	20250210	7000	93.00	20240805	2.68	N	443250	500	58 억	107907	N	N	0	N	N
104	20250212	101224	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13520	-230	5	-1.67	425549500	31568	23.52	13760	13810	13330	17870	9630	13750	13480.41	0.95	1790	14530	14140	13810	13420	13090	13975	13255	58	4120	500	8520	10	1	11344691	1534	31.01	2.74	12	0.28	436.00	4931.00	16200	20250210	-16.54	7000	20240805	93.14	16200	-16.54	20250210	11100	21.80	20250121	16200	-16.54	20250210	7000	93.14	20240805	2.68	N	443250	500	58 억	107907	N	N	0	N	N
105	20250212	091138	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13470	-280	5	-2.04	128167200	9449	7.04	13760	13810	13460	17870	9630	13750	13564.10	0.95	-2391	14530	14140	13810	13420	13090	13975	13255	58	4120	500	8520	10	1	11344691	1528	30.89	2.73	12	0.08	436.00	4931.00	16200	20250210	-16.85	7000	20240805	92.43	16200	-16.85	20250210	11100	21.35	20250121	16200	-16.85	20250210	7000	92.43	20240805	2.68	N	443250	500	58 억	107907	N	N	0	N	N
106	20250211	161235	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13750	-250	5	-1.79	1831490010	133022	17.66	13980	14200	13480	18200	9800	14000	13767.60	0.71	27312	17160	15580	14620	13040	12080	15100	12560	58	4200	500	8680	10	1	11344691	1560	31.54	2.79	12	1.17	436.00	4931.00	17120	20240129	-19.68	7000	20240805	96.43	16200	-15.12	20250210	11100	23.87	20250121	16200	-15.12	20250210	7000	96.43	20240805	2.66	N	443250	500	58 억	80596	N	N	268	N	N
107	20250211	151236	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13550	-450	5	-3.21	1590046870	115362	15.31	13980	14200	13550	18200	9800	14000	13783.08	0.71	27662	17160	15580	14620	13040	12080	15100	12560	58	4200	500	8680	10	1	11344691	1537	31.08	2.75	12	1.02	436.00	4931.00	17120	20240129	-20.85	7000	20240805	93.57	16200	-16.36	20250210	11100	22.07	20250121	16200	-16.36	20250210	7000	93.57	20240805	2.66	N	443250	500	58 억	80596	N	N	268	N	N
108	20250211	141234	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13870	-130	5	-0.93	1407231590	101979	13.54	13980	14200	13550	18200	9800	14000	13799.20	0.71	23779	17160	15580	14620	13040	12080	15100	12560	58	4200	500	8680	10	1	11344691	1574	31.81	2.81	12	0.90	436.00	4931.00	17120	20240129	-18.98	7000	20240805	98.14	16200	-14.38	20250210	11100	24.95	20250121	16200	-14.38	20250210	7000	98.14	20240805	2.66	N	443250	500	58 억	80596	N	N	268	N	N
109	20250211	131235	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13810	-190	5	-1.36	1320443610	95679	12.70	13980	14200	13550	18200	9800	14000	13800.74	0.71	22894	17160	15580	14620	13040	12080	15100	12560	58	4200	500	8680	10	1	11344691	1567	31.67	2.80	12	0.84	436.00	4931.00	17120	20240129	-19.33	7000	20240805	97.29	16200	-14.75	20250210	11100	24.41	20250121	16200	-14.75	20250210	7000	97.29	20240805	2.66	N	443250	500	58 억	80596	N	N	268	N	N
110	20250211	121233	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13790	-210	5	-1.50	1214797310	87986	11.68	13980	14200	13550	18200	9800	14000	13806.68	0.71	19333	17160	15580	14620	13040	12080	15100	12560	58	4200	500	8680	10	1	11344691	1564	31.63	2.80	12	0.78	436.00	4931.00	17120	20240129	-19.45	7000	20240805	97.00	16200	-14.88	20250210	11100	24.23	20250121	16200	-14.88	20250210	7000	97.00	20240805	2.66	N	443250	500	58 억	80596	N	N	268	N	N
111	20250211	111234	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13910	-90	5	-0.64	1134380240	82179	10.91	13980	14200	13550	18200	9800	14000	13803.74	0.71	20049	17160	15580	14620	13040	12080	15100	12560	58	4200	500	8680	10	1	11344691	1578	31.90	2.82	12	0.72	436.00	4931.00	17120	20240129	-18.75	7000	20240805	98.71	16200	-14.14	20250210	11100	25.32	20250121	16200	-14.14	20250210	7000	98.71	20240805	2.66	N	443250	500	58 억	80596	N	N	268	N	N
112	20250211	101232	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13670	-330	5	-2.36	909996450	65813	8.74	13980	14200	13600	18200	9800	14000	13826.96	0.71	16112	17160	15580	14620	13040	12080	15100	12560	58	4200	500	8680	10	1	11344691	1551	31.35	2.77	12	0.58	436.00	4931.00	17120	20240129	-20.15	7000	20240805	95.29	16200	-15.62	20250210	11100	23.15	20250121	16200	-15.62	20250210	7000	95.29	20240805	2.66	N	443250	500	58 억	80596	N	N	268	N	N
113	20250211	091240	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13870	-130	5	-0.93	223812500	16247	2.16	13980	13980	13620	18200	9800	14000	13775.43	0.71	5972	17160	15580	14620	13040	12080	15100	12560	58	4200	500	8680	10	1	11344691	1574	31.81	2.81	12	0.14	436.00	4931.00	17120	20240129	-18.98	7000	20240805	98.14	16200	-14.38	20250210	11100	24.95	20250121	16200	-14.38	20250210	7000	98.14	20240805	2.66	N	443250	500	58 억	80596	N	N	268	N	N
114	20250210	161226	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	14000	-340	5	-2.37	11117198380	748935	526.64	14190	16200	13660	18640	10040	14340	14844.60	1.11	-42797	15020	14680	14250	13910	13480	14465	13695	57	4300	500	8890	10	1	11110191	1555	32.11	2.84	12	6.74	436.00	4931.00	17420	20240126	-19.63	7000	20240805	100.00	16200	-13.58	20250210	11100	26.13	20250121	16200	-13.58	20250210	7000	100.00	20240805	2.65	N	443250	500	56 억	123821	N	N	268	N	N
115	20250210	151227	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	13970	-370	5	-2.58	10874122460	731529	514.40	14190	16200	13660	18640	10040	14340	14864.92	1.11	-42549	15020	14680	14250	13910	13480	14465	13695	57	4300	500	8890	10	1	11110191	1552	32.04	2.83	12	6.58	436.00	4931.00	17420	20240126	-19.80	7000	20240805	99.57	16200	-13.77	20250210	11100	25.86	20250121	16200	-13.77	20250210	7000	99.57	20240805	2.65	N	443250	500	56 억	123821	N	N	0	N	N
116	20250210	141225	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	15600	1260	2	8.79	2830312240	193893	136.34	14190	15600	13670	18640	10040	14340	14597.29	1.11	-11533	15020	14680	14250	13910	13480	14465	13695	57	4300	500	8890	10	1	11110191	1733	35.78	3.16	12	1.75	436.00	4931.00	17420	20240126	-10.45	7000	20240805	122.86	15600	0.00	20250210	11100	40.54	20250121	15600	0.00	20250210	7000	122.86	20240805	2.65	N	443250	500	56 억	123821	Y	N	0	N	N
117	20250210	131229	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13900	-440	5	-3.07	813651800	58565	41.18	14190	14190	13670	18640	10040	14340	13893.14	1.11	-1332	15020	14680	14250	13910	13480	14465	13695	57	4300	500	8890	10	1	11110191	1544	31.88	2.82	12	0.53	436.00	4931.00	17420	20240126	-20.21	7000	20240805	98.57	15360	-9.51	20250116	11100	25.23	20250121	15360	-9.51	20250116	7000	98.57	20240805	2.65	N	443250	500	56 억	123821	N	N	0	N	N
118	20250210	121222	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13780	-560	5	-3.91	734308940	52846	37.16	14190	14190	13670	18640	10040	14340	13895.26	1.11	-3006	15020	14680	14250	13910	13480	14465	13695	57	4300	500	8890	10	1	11110191	1531	31.61	2.79	12	0.48	436.00	4931.00	17420	20240126	-20.90	7000	20240805	96.86	15360	-10.29	20250116	11100	24.14	20250121	15360	-10.29	20250116	7000	96.86	20240805	2.65	N	443250	500	56 억	123821	N	N	0	N	N
119	20250210	111218	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13810	-530	5	-3.70	638197140	45888	32.27	14190	14190	13670	18640	10040	14340	13907.71	1.11	877	15020	14680	14250	13910	13480	14465	13695	57	4300	500	8890	10	1	11110191	1534	31.67	2.80	12	0.41	436.00	4931.00	17420	20240126	-20.72	7000	20240805	97.29	15360	-10.09	20250116	11100	24.41	20250121	15360	-10.09	20250116	7000	97.29	20240805	2.65	N	443250	500	56 억	123821	N	N	0	N	N
120	20250210	101217	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13920	-420	5	-2.93	506522410	36437	25.62	14190	14190	13670	18640	10040	14340	13901.32	1.11	5738	15020	14680	14250	13910	13480	14465	13695	57	4300	500	8890	10	1	11110191	1547	31.93	2.82	12	0.33	436.00	4931.00	17420	20240126	-20.09	7000	20240805	98.86	15360	-9.38	20250116	11100	25.41	20250121	15360	-9.38	20250116	7000	98.86	20240805	2.65	N	443250	500	56 억	123821	N	N	0	N	N
121	20250210	091216	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13970	-370	5	-2.58	161172200	11482	8.07	14190	14190	13750	18640	10040	14340	14036.94	1.11	1113	15020	14680	14250	13910	13480	14465	13695	57	4300	500	8890	10	1	11110191	1552	32.04	2.83	12	0.10	436.00	4931.00	17420	20240126	-19.80	7000	20240805	99.57	15360	-9.05	20250116	11100	25.86	20250121	15360	-9.05	20250116	7000	99.57	20240805	2.65	N	443250	500	56 억	123821	N	N	0	N	N
122	20250207	161203	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14340	-250	5	-1.71	1983015850	139739	47.98	14530	14590	13820	18960	10220	14590	14190.78	1.15	-4579	15110	14850	14530	14270	13950	14980	14400	57	4370	500	9040	10	1	11110191	1593	32.89	2.91	12	1.26	436.00	4931.00	17420	20240126	-17.68	7000	20240805	104.86	15360	-6.64	20250116	11100	29.19	20250121	15360	-6.64	20250116	7000	104.86	20240805	3.00	N	443250	500	56 억	128264	N	N	8	N	N
123	20250207	151206	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13960	-630	5	-4.32	1751840560	123381	42.37	14530	14590	13820	18960	10220	14590	14198.62	1.15	-729	15110	14850	14530	14270	13950	14980	14400	57	4370	500	9040	10	1	11110191	1551	32.02	2.83	12	1.11	436.00	4931.00	17420	20240126	-19.86	7000	20240805	99.43	15360	-9.11	20250116	11100	25.77	20250121	15360	-9.11	20250116	7000	99.43	20240805	3.00	N	443250	500	56 억	128264	N	N	8	N	N
124	20250207	141205	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14090	-500	5	-3.43	1523103150	107049	36.76	14530	14590	13820	18960	10220	14590	14228.09	1.15	-35	15110	14850	14530	14270	13950	14980	14400	57	4370	500	9040	10	1	11110191	1565	32.32	2.86	12	0.96	436.00	4931.00	17420	20240126	-19.12	7000	20240805	101.29	15360	-8.27	20250116	11100	26.94	20250121	15360	-8.27	20250116	7000	101.29	20240805	3.00	N	443250	500	56 억	128264	N	N	8	N	N
125	20250207	131202	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14110	-480	5	-3.29	1381779610	97090	33.34	14530	14590	13820	18960	10220	14590	14231.94	1.15	304	15110	14850	14530	14270	13950	14980	14400	57	4370	500	9040	10	1	11110191	1568	32.36	2.86	12	0.87	436.00	4931.00	17420	20240126	-19.00	7000	20240805	101.57	15360	-8.14	20250116	11100	27.12	20250121	15360	-8.14	20250116	7000	101.57	20240805	3.00	N	443250	500	56 억	128264	N	N	8	N	N
126	20250207	121202	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14090	-500	5	-3.43	1286451580	90313	31.01	14530	14590	13820	18960	10220	14590	14244.36	1.15	-516	15110	14850	14530	14270	13950	14980	14400	57	4370	500	9040	10	1	11110191	1565	32.32	2.86	12	0.81	436.00	4931.00	17420	20240126	-19.12	7000	20240805	101.29	15360	-8.27	20250116	11100	26.94	20250121	15360	-8.27	20250116	7000	101.29	20240805	3.00	N	443250	500	56 억	128264	N	N	8	N	N
127	20250207	111158	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14080	-510	5	-3.50	1186301960	83238	28.58	14530	14590	13820	18960	10220	14590	14251.92	1.15	432	15110	14850	14530	14270	13950	14980	14400	57	4370	500	9040	10	1	11110191	1564	32.29	2.86	12	0.75	436.00	4931.00	17420	20240126	-19.17	7000	20240805	101.14	15360	-8.33	20250116	11100	26.85	20250121	15360	-8.33	20250116	7000	101.14	20240805	3.00	N	443250	500	56 억	128264	N	N	8	N	N
128	20250207	101204	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14360	-230	5	-1.58	807337020	56421	19.37	14530	14590	14100	18960	10220	14590	14309.15	1.15	1296	15110	14850	14530	14270	13950	14980	14400	57	4370	500	9040	10	1	11110191	1595	32.94	2.91	12	0.51	436.00	4931.00	17420	20240126	-17.57	7000	20240805	105.14	15360	-6.51	20250116	11100	29.37	20250121	15360	-6.51	20250116	7000	105.14	20240805	3.00	N	443250	500	56 억	128264	N	N	8	N	N
129	20250207	091211	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14400	-190	5	-1.30	236454580	16372	5.62	14530	14590	14310	18960	10220	14590	14442.61	1.15	1457	15110	14850	14530	14270	13950	14980	14400	57	4370	500	9040	10	1	11110191	1600	33.03	2.92	12	0.15	436.00	4931.00	17420	20240126	-17.34	7000	20240805	105.71	15360	-6.25	20250116	11100	29.73	20250121	15360	-6.25	20250116	7000	105.71	20240805	3.00	N	443250	500	56 억	128264	N	N	8	N	N
130	20250206	161132	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14590	80	2	0.55	4157997490	287542	33.62	14370	14790	14210	18860	10160	14510	14459.64	1.23	-8987	15596	15052	14256	13712	12916	15325	13985	57	4350	500	8990	10	1	11110191	1621	33.46	2.96	12	2.59	436.00	4931.00	17420	20240126	-16.25	7000	20240805	108.43	15360	-5.01	20250116	11100	31.44	20250121	15360	-5.01	20250116	7000	108.43	20240805	3.27	N	443250	500	56 억	136609	N	N	8	N	N
131	20250206	151139	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14550	40	2	0.28	3911990680	270650	31.64	14370	14790	14210	18860	10160	14510	14453.89	1.23	-6837	15596	15052	14256	13712	12916	15325	13985	57	4350	500	8990	10	1	11110191	1617	33.37	2.95	12	2.44	436.00	4931.00	17420	20240126	-16.48	7000	20240805	107.86	15360	-5.27	20250116	11100	31.08	20250121	15360	-5.27	20250116	7000	107.86	20240805	3.27	N	443250	500	56 억	136609	N	N	147	N	N
132	20250206	141138	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14470	-40	5	-0.28	3314426290	229449	26.83	14370	14790	14210	18860	10160	14510	14444.92	1.23	-2766	15596	15052	14256	13712	12916	15325	13985	57	4350	500	8990	10	1	11110191	1608	33.19	2.93	12	2.07	436.00	4931.00	17420	20240126	-16.93	7000	20240805	106.71	15360	-5.79	20250116	11100	30.36	20250121	15360	-5.79	20250116	7000	106.71	20240805	3.27	N	443250	500	56 억	136609	N	N	147	N	N
133	20250206	131134	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14560	50	2	0.34	2391401490	166219	19.43	14370	14570	14210	18860	10160	14510	14386.44	1.23	5125	15596	15052	14256	13712	12916	15325	13985	57	4350	500	8990	10	1	11110191	1618	33.39	2.95	12	1.50	436.00	4931.00	17420	20240126	-16.42	7000	20240805	108.00	15360	-5.21	20250116	11100	31.17	20250121	15360	-5.21	20250116	7000	108.00	20240805	3.27	N	443250	500	56 억	136609	N	N	147	N	N
134	20250206	121131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14510	0	3	0.00	2025479540	140992	16.48	14370	14550	14210	18860	10160	14510	14365.08	1.23	5561	15596	15052	14256	13712	12916	15325	13985	57	4350	500	8990	10	1	11110191	1612	33.28	2.94	12	1.27	436.00	4931.00	17420	20240126	-16.70	7000	20240805	107.29	15360	-5.53	20250116	11100	30.72	20250121	15360	-5.53	20250116	7000	107.29	20240805	3.27	N	443250	500	56 억	136609	N	N	147	N	N
135	20250206	111127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14460	-50	5	-0.34	1621791970	113152	13.23	14370	14500	14210	18860	10160	14510	14331.57	1.23	8274	15596	15052	14256	13712	12916	15325	13985	57	4350	500	8990	10	1	11110191	1607	33.17	2.93	12	1.02	436.00	4931.00	17420	20240126	-16.99	7000	20240805	106.57	15360	-5.86	20250116	11100	30.27	20250121	15360	-5.86	20250116	7000	106.57	20240805	3.27	N	443250	500	56 억	136609	N	N	147	N	N
136	20250206	101127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14310	-200	5	-1.38	1297934310	90629	10.60	14370	14500	14210	18860	10160	14510	14319.68	1.23	6455	15596	15052	14256	13712	12916	15325	13985	57	4350	500	8990	10	1	11110191	1590	32.82	2.90	12	0.82	436.00	4931.00	17420	20240126	-17.85	7000	20240805	104.43	15360	-6.84	20250116	11100	28.92	20250121	15360	-6.84	20250116	7000	104.43	20240805	3.27	N	443250	500	56 억	136609	N	N	147	N	N
137	20250206	091140	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14240	-270	5	-1.86	533323320	37233	4.35	14370	14500	14210	18860	10160	14510	14319.76	1.23	-55	15596	15052	14256	13712	12916	15325	13985	57	4350	500	8990	10	1	11110191	1582	32.66	2.89	12	0.34	436.00	4931.00	17420	20240126	-18.25	7000	20240805	103.43	15360	-7.29	20250116	11100	28.29	20250121	15360	-7.29	20250116	7000	103.43	20240805	3.27	N	443250	500	56 억	136609	N	N	147	N	N
138	20250205	161121	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14510	1640	2	12.74	11902962700	844378	300.90	13550	14800	13460	16730	9010	12870	14095.05	0.80	43311	13683	13276	12733	12326	11783	13480	12530	57	3860	500	7970	10	1	11110191	1612	33.28	2.94	12	7.60	436.00	4931.00	17880	20240123	-18.85	7000	20240805	107.29	15360	-5.53	20250116	11100	30.72	20250121	15360	-5.53	20250116	7000	107.29	20240805	3.34	N	443250	500	56 억	88739	N	N	147	N	N
139	20250205	151126	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14580	1710	2	13.29	10693590980	761345	271.31	13550	14800	13460	16730	9010	12870	14045.66	0.80	40817	13683	13276	12733	12326	11783	13480	12530	57	3860	500	7970	10	1	11110191	1620	33.44	2.96	12	6.85	436.00	4931.00	17880	20240123	-18.46	7000	20240805	108.29	15360	-5.08	20250116	11100	31.35	20250121	15360	-5.08	20250116	7000	108.29	20240805	3.34	N	443250	500	56 억	88739	N	N	90	N	N
140	20250205	141124	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14010	1140	2	8.86	7425762640	535458	190.82	13550	14260	13460	16730	9010	12870	13868.06	0.80	42835	13683	13276	12733	12326	11783	13480	12530	57	3860	500	7970	10	1	11110191	1557	32.13	2.84	12	4.82	436.00	4931.00	17880	20240123	-21.64	7000	20240805	100.14	15360	-8.79	20250116	11100	26.22	20250121	15360	-8.79	20250116	7000	100.14	20240805	3.34	N	443250	500	56 억	88739	N	N	90	N	N
141	20250205	131122	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14080	1210	2	9.40	6882921690	496512	176.94	13550	14260	13460	16730	9010	12870	13862.55	0.80	44066	13683	13276	12733	12326	11783	13480	12530	57	3860	500	7970	10	1	11110191	1564	32.29	2.86	12	4.47	436.00	4931.00	17880	20240123	-21.25	7000	20240805	101.14	15360	-8.33	20250116	11100	26.85	20250121	15360	-8.33	20250116	7000	101.14	20240805	3.34	N	443250	500	56 억	88739	N	N	90	N	N
142	20250205	121126	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13990	1120	2	8.70	5980379970	432548	154.14	13550	14240	13460	16730	9010	12870	13825.94	0.80	43539	13683	13276	12733	12326	11783	13480	12530	57	3860	500	7970	10	1	11110191	1554	32.09	2.84	12	3.89	436.00	4931.00	17880	20240123	-21.76	7000	20240805	99.86	15360	-8.92	20250116	11100	26.04	20250121	15360	-8.92	20250116	7000	99.86	20240805	3.34	N	443250	500	56 억	88739	N	N	90	N	N
143	20250205	111120	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13850	980	2	7.61	5506983960	398662	142.07	13550	14240	13460	16730	9010	12870	13813.67	0.80	41275	13683	13276	12733	12326	11783	13480	12530	57	3860	500	7970	10	1	11110191	1539	31.77	2.81	12	3.59	436.00	4931.00	17880	20240123	-22.54	7000	20240805	97.86	15360	-9.83	20250116	11100	24.77	20250121	15360	-9.83	20250116	7000	97.86	20240805	3.34	N	443250	500	56 억	88739	N	N	90	N	N
144	20250205	101129	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13760	890	2	6.92	5197937710	376359	134.12	13550	14240	13460	16730	9010	12870	13811.12	0.80	36179	13683	13276	12733	12326	11783	13480	12530	57	3860	500	7970	10	1	11110191	1529	31.56	2.79	12	3.39	436.00	4931.00	17880	20240123	-23.04	7000	20240805	96.57	15360	-10.42	20250116	11100	23.96	20250121	15360	-10.42	20250116	7000	96.57	20240805	3.34	N	443250	500	56 억	88739	N	N	90	N	N
145	20250205	091141	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13960	1090	2	8.47	2649133080	193401	68.92	13550	14050	13460	16730	9010	12870	13697.62	0.80	10074	13683	13276	12733	12326	11783	13480	12530	57	3860	500	7970	10	1	11110191	1551	32.02	2.83	12	1.74	436.00	4931.00	17880	20240123	-21.92	7000	20240805	99.43	15360	-9.11	20250116	11100	25.77	20250121	15360	-9.11	20250116	7000	99.43	20240805	3.34	N	443250	500	56 억	88739	N	N	90	N	N
146	20250204	161058	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12870	680	2	5.58	3565458590	279064	232.26	12190	13140	12190	15840	8540	12190	12776.50	0.52	29458	12570	12380	12150	11960	11730	12475	12055	57	3650	500	7550	10	1	11110191	1430	29.52	2.61	12	2.51	436.00	4931.00	18190	20240122	-29.25	7000	20240805	83.86	15360	-16.21	20250116	11100	15.95	20250121	15360	-16.21	20250116	7000	83.86	20240805	3.34	N	443250	500	56 억	57787	N	N	90	N	N
147	20250204	151111	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12880	690	2	5.66	3341906630	261697	217.80	12190	13140	12190	15840	8540	12190	12770.86	0.52	33571	12570	12380	12150	11960	11730	12475	12055	57	3650	500	7550	10	1	11110191	1431	29.54	2.61	12	2.36	436.00	4931.00	18190	20240122	-29.19	7000	20240805	84.00	15360	-16.15	20250116	11100	16.04	20250121	15360	-16.15	20250116	7000	84.00	20240805	3.34	N	443250	500	56 억	57787	N	N	30	N	N
148	20250204	141110	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12960	770	2	6.32	3021661220	236866	197.14	12190	13140	12190	15840	8540	12190	12757.62	0.52	37255	12570	12380	12150	11960	11730	12475	12055	57	3650	500	7550	10	1	11110191	1440	29.72	2.63	12	2.13	436.00	4931.00	18190	20240122	-28.75	7000	20240805	85.14	15360	-15.62	20250116	11100	16.76	20250121	15360	-15.62	20250116	7000	85.14	20240805	3.34	N	443250	500	56 억	57787	N	N	30	N	N
149	20250204	131114	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12960	770	2	6.32	2535231460	199254	165.83	12190	13140	12190	15840	8540	12190	12724.49	0.52	22284	12570	12380	12150	11960	11730	12475	12055	57	3650	500	7550	10	1	11110191	1440	29.72	2.63	12	1.79	436.00	4931.00	18190	20240122	-28.75	7000	20240805	85.14	15360	-15.62	20250116	11100	16.76	20250121	15360	-15.62	20250116	7000	85.14	20240805	3.34	N	443250	500	56 억	57787	N	N	30	N	N
150	20250204	121126	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12840	650	2	5.33	2070152340	163359	135.96	12190	12990	12190	15840	8540	12190	12673.37	0.52	21001	12570	12380	12150	11960	11730	12475	12055	57	3650	500	7550	10	1	11110191	1427	29.45	2.60	12	1.47	436.00	4931.00	18190	20240122	-29.41	7000	20240805	83.43	15360	-16.41	20250116	11100	15.68	20250121	15360	-16.41	20250116	7000	83.43	20240805	3.34	N	443250	500	56 억	57787	N	N	30	N	N
151	20250204	111106	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12850	660	2	5.41	1815982060	143656	119.56	12190	12990	12190	15840	8540	12190	12642.21	0.52	26338	12570	12380	12150	11960	11730	12475	12055	57	3650	500	7550	10	1	11110191	1428	29.47	2.61	12	1.29	436.00	4931.00	18190	20240122	-29.36	7000	20240805	83.57	15360	-16.34	20250116	11100	15.77	20250121	15360	-16.34	20250116	7000	83.57	20240805	3.34	N	443250	500	56 억	57787	N	N	30	N	N
152	20250204	101111	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12820	630	2	5.17	1260352090	100430	83.59	12190	12900	12190	15840	8540	12190	12550.73	0.52	25796	12570	12380	12150	11960	11730	12475	12055	57	3650	500	7550	10	1	11110191	1424	29.40	2.60	12	0.90	436.00	4931.00	18190	20240122	-29.52	7000	20240805	83.14	15360	-16.54	20250116	11100	15.50	20250121	15360	-16.54	20250116	7000	83.14	20240805	3.34	N	443250	500	56 억	57787	N	N	30	N	N
153	20250204	091108	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	12230	40	2	0.33	209300110	17017	14.16	12190	12470	12190	15840	8540	12190	12301.60	0.52	2500	12570	12380	12150	11960	11730	12475	12055	57	3650	500	7550	10	1	11110191	1359	28.05	2.48	12	0.15	436.00	4931.00	18190	20240122	-32.77	7000	20240805	74.71	15360	-20.38	20250116	11100	10.18	20250121	15360	-20.38	20250116	7000	74.71	20240805	3.34	N	443250	500	56 억	57787	N	N	30	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History