KissMeData/032860/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1226	-9	5	-0.73	48362313	39626	95.81	1235	1245	1209	1605	865	1235	1220.47	0.30	-808	1301	1267	1219	1185	1137	1244	1162	202	370	500	740	1	1	40395863	495	-9.36	0.93	12	0.10	-131.00	1319.00	3995	20241022	-69.31	1161	20241227	5.60	1430	-14.27	20250124	1171	4.70	20250227	3995	-69.31	20241022	1161	5.60	20241227	N	032860	500	201 억	120306	N	N	N	N
3	20250228	150431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1220	-15	5	-1.21	45416307	37212	89.97	1235	1245	1209	1605	865	1235	1220.47	0.30	-602	1301	1267	1219	1185	1137	1244	1162	202	370	500	740	1	1	40395863	493	-9.31	0.92	12	0.09	-131.00	1319.00	3995	20241022	-69.46	1161	20241227	5.08	1430	-14.69	20250124	1171	4.18	20250227	3995	-69.46	20241022	1161	5.08	20241227	N	032860	500	201 억	120306	N	N	N	N
4	20250228	140433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1224	-11	5	-0.89	36721544	30058	72.68	1235	1245	1219	1605	865	1235	1221.69	0.30	-814	1301	1267	1219	1185	1137	1244	1162	202	370	500	740	1	1	40395863	494	-9.34	0.93	12	0.07	-131.00	1319.00	3995	20241022	-69.36	1161	20241227	5.43	1430	-14.41	20250124	1171	4.53	20250227	3995	-69.36	20241022	1161	5.43	20241227	N	032860	500	201 억	120306	N	N	N	N
5	20250228	130431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1226	-9	5	-0.73	31338908	25656	62.03	1235	1245	1219	1605	865	1235	1221.50	0.30	-788	1301	1267	1219	1185	1137	1244	1162	202	370	500	740	1	1	40395863	495	-9.36	0.93	12	0.06	-131.00	1319.00	3995	20241022	-69.31	1161	20241227	5.60	1430	-14.27	20250124	1171	4.70	20250227	3995	-69.31	20241022	1161	5.60	20241227	N	032860	500	201 억	120306	N	N	N	N
6	20250228	120429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1224	-11	5	-0.89	18021966	14744	35.65	1235	1245	1219	1605	865	1235	1222.33	0.30	-616	1301	1267	1219	1185	1137	1244	1162	202	370	500	740	1	1	40395863	494	-9.34	0.93	12	0.04	-131.00	1319.00	3995	20241022	-69.36	1161	20241227	5.43	1430	-14.41	20250124	1171	4.53	20250227	3995	-69.36	20241022	1161	5.43	20241227	N	032860	500	201 억	120306	N	N	N	N
7	20250228	110429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1224	-11	5	-0.89	14544354	11895	28.76	1235	1245	1219	1605	865	1235	1222.73	0.30	-577	1301	1267	1219	1185	1137	1244	1162	202	370	500	740	1	1	40395863	494	-9.34	0.93	12	0.03	-131.00	1319.00	3995	20241022	-69.36	1161	20241227	5.43	1430	-14.41	20250124	1171	4.53	20250227	3995	-69.36	20241022	1161	5.43	20241227	N	032860	500	201 억	120306	N	N	N	N
8	20250228	100429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1228	-7	5	-0.57	3385940	2755	6.66	1235	1245	1219	1605	865	1235	1229.02	0.30	-464	1301	1267	1219	1185	1137	1244	1162	202	370	500	740	1	1	40395863	496	-9.37	0.93	12	0.01	-131.00	1319.00	3995	20241022	-69.26	1161	20241227	5.77	1430	-14.13	20250124	1171	4.87	20250227	3995	-69.26	20241022	1161	5.77	20241227	N	032860	500	201 억	120306	N	N	N	N
9	20250228	090431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1234	-1	5	-0.08	1686023	1367	3.31	1235	1245	1219	1605	865	1235	1233.37	0.30	-412	1301	1267	1219	1185	1137	1244	1162	202	370	500	740	1	1	40395863	498	-9.42	0.94	12	0.00	-131.00	1319.00	3995	20241022	-69.11	1161	20241227	6.29	1430	-13.71	20250124	1171	5.38	20250227	3995	-69.11	20241022	1161	6.29	20241227	N	032860	500	201 억	120306	N	N	N	N
10	20250227	160428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1235	-7	5	-0.56	51134980	41357	120.11	1253	1253	1171	1614	870	1242	1236.43	0.30	-1737	1288	1265	1253	1230	1218	1259	1224	202	372	500	740	1	1	40395863	499	-9.43	0.94	12	0.10	-131.00	1319.00	3995	20241022	-69.09	1161	20241227	6.37	1430	-13.64	20250124	1171	5.47	20250227	3995	-69.09	20241022	1161	6.37	20241227	N	032860	500	201 억	122043	N	N	N	N
11	20250227	150426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1234	-8	5	-0.64	49721281	40212	116.78	1253	1253	1171	1614	870	1242	1236.48	0.30	-1496	1288	1265	1253	1230	1218	1259	1224	202	372	500	740	1	1	40395863	498	-9.42	0.94	12	0.10	-131.00	1319.00	3995	20241022	-69.11	1161	20241227	6.29	1430	-13.71	20250124	1171	5.38	20250227	3995	-69.11	20241022	1161	6.29	20241227	N	032860	500	201 억	122043	N	N	N	N
12	20250227	140428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1245	3	2	0.24	27747235	22259	64.64	1253	1253	1238	1614	870	1242	1246.56	0.30	-1411	1288	1265	1253	1230	1218	1259	1224	202	372	500	740	1	1	40395863	503	-9.50	0.94	12	0.06	-131.00	1319.00	3995	20241022	-68.84	1161	20241227	7.24	1430	-12.94	20250124	1197	4.01	20250121	3995	-68.84	20241022	1161	7.24	20241227	N	032860	500	201 억	122043	N	N	N	N
13	20250227	130426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1245	3	2	0.24	19254899	15425	44.80	1253	1253	1242	1614	870	1242	1248.29	0.30	-1322	1288	1265	1253	1230	1218	1259	1224	202	372	500	740	1	1	40395863	503	-9.50	0.94	12	0.04	-131.00	1319.00	3995	20241022	-68.84	1161	20241227	7.24	1430	-12.94	20250124	1197	4.01	20250121	3995	-68.84	20241022	1161	7.24	20241227	N	032860	500	201 억	122043	N	N	N	N
14	20250227	120425	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1250	8	2	0.64	14828189	11867	34.46	1253	1253	1243	1614	870	1242	1249.53	0.30	-1065	1288	1265	1253	1230	1218	1259	1224	202	372	500	740	1	1	40395863	505	-9.54	0.95	12	0.03	-131.00	1319.00	3995	20241022	-68.71	1161	20241227	7.67	1430	-12.59	20250124	1197	4.43	20250121	3995	-68.71	20241022	1161	7.67	20241227	N	032860	500	201 억	122043	N	N	N	N
15	20250227	110429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1250	8	2	0.64	11618510	9299	27.01	1253	1253	1243	1614	870	1242	1249.44	0.30	-1095	1288	1265	1253	1230	1218	1259	1224	202	372	500	740	1	1	40395863	505	-9.54	0.95	12	0.02	-131.00	1319.00	3995	20241022	-68.71	1161	20241227	7.67	1430	-12.59	20250124	1197	4.43	20250121	3995	-68.71	20241022	1161	7.67	20241227	N	032860	500	201 억	122043	N	N	N	N
16	20250227	100441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1250	8	2	0.64	9852631	7884	22.90	1253	1253	1243	1614	870	1242	1249.70	0.30	-1081	1288	1265	1253	1230	1218	1259	1224	202	372	500	740	1	1	40395863	505	-9.54	0.95	12	0.02	-131.00	1319.00	3995	20241022	-68.71	1161	20241227	7.67	1430	-12.59	20250124	1197	4.43	20250121	3995	-68.71	20241022	1161	7.67	20241227	N	032860	500	201 억	122043	N	N	N	N
17	20250227	090439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1252	10	2	0.81	63853	51	0.15	1253	1253	1252	1614	870	1242	1252.02	0.30	0	1288	1265	1253	1230	1218	1259	1224	202	372	500	740	1	1	40395863	506	-9.56	0.95	12	0.00	-131.00	1319.00	3995	20241022	-68.66	1161	20241227	7.84	1430	-12.45	20250124	1197	4.59	20250121	3995	-68.66	20241022	1161	7.84	20241227	N	032860	500	201 억	122043	N	N	N	N
18	20250226	160426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1242	-38	5	-2.97	42983497	34333	314.52	1271	1276	1241	1664	896	1280	1251.96	0.31	-2280	1318	1298	1279	1259	1240	1309	1270	202	384	500	760	1	1	40395863	502	-9.48	0.94	12	0.08	-131.00	1319.00	3995	20241022	-68.91	1161	20241227	6.98	1430	-13.15	20250124	1197	3.76	20250121	3995	-68.91	20241022	1161	6.98	20241227	N	032860	500	201 억	124323	N	N	N	N
19	20250226	150427	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1255	-25	5	-1.95	40614043	32426	297.05	1271	1276	1241	1664	896	1280	1252.51	0.31	-1897	1318	1298	1279	1259	1240	1309	1270	202	384	500	760	1	1	40395863	507	-9.58	0.95	12	0.08	-131.00	1319.00	3995	20241022	-68.59	1161	20241227	8.10	1430	-12.24	20250124	1197	4.85	20250121	3995	-68.59	20241022	1161	8.10	20241227	N	032860	500	201 억	124323	N	N	N	N
20	20250226	140427	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1260	-20	5	-1.56	23876622	18993	173.99	1271	1276	1251	1664	896	1280	1257.13	0.31	-1686	1318	1298	1279	1259	1240	1309	1270	202	384	500	760	1	1	40395863	509	-9.62	0.96	12	0.05	-131.00	1319.00	3995	20241022	-68.46	1161	20241227	8.53	1430	-11.89	20250124	1197	5.26	20250121	3995	-68.46	20241022	1161	8.53	20241227	N	032860	500	201 억	124323	N	N	N	N
21	20250226	130426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1255	-25	5	-1.95	18485301	14690	134.57	1271	1276	1252	1664	896	1280	1258.36	0.31	-1693	1318	1298	1279	1259	1240	1309	1270	202	384	500	760	1	1	40395863	507	-9.58	0.95	12	0.04	-131.00	1319.00	3995	20241022	-68.59	1161	20241227	8.10	1430	-12.24	20250124	1197	4.85	20250121	3995	-68.59	20241022	1161	8.10	20241227	N	032860	500	201 억	124323	N	N	N	N
22	20250226	120427	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1267	-13	5	-1.02	16214146	12890	118.08	1271	1276	1252	1664	896	1280	1257.89	0.31	-190	1318	1298	1279	1259	1240	1309	1270	202	384	500	760	1	1	40395863	512	-9.67	0.96	12	0.03	-131.00	1319.00	3995	20241022	-68.29	1161	20241227	9.13	1430	-11.40	20250124	1197	5.85	20250121	3995	-68.29	20241022	1161	9.13	20241227	N	032860	500	201 억	124323	N	N	N	N
23	20250226	110426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1256	-24	5	-1.88	14883393	11834	108.41	1271	1276	1252	1664	896	1280	1257.68	0.31	83	1318	1298	1279	1259	1240	1309	1270	202	384	500	760	1	1	40395863	507	-9.59	0.95	12	0.03	-131.00	1319.00	3995	20241022	-68.56	1161	20241227	8.18	1430	-12.17	20250124	1197	4.93	20250121	3995	-68.56	20241022	1161	8.18	20241227	N	032860	500	201 억	124323	N	N	N	N
24	20250226	100425	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1274	-6	5	-0.47	9527892	7568	69.33	1271	1276	1252	1664	896	1280	1258.97	0.31	1084	1318	1298	1279	1259	1240	1309	1270	202	384	500	760	1	1	40395863	515	-9.73	0.97	12	0.02	-131.00	1319.00	3995	20241022	-68.11	1161	20241227	9.73	1430	-10.91	20250124	1197	6.43	20250121	3995	-68.11	20241022	1161	9.73	20241227	N	032860	500	201 억	124323	N	N	N	N
25	20250226	090429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1262	-18	5	-1.41	2731811	2164	19.82	1271	1271	1261	1664	896	1280	1262.39	0.31	-336	1318	1298	1279	1259	1240	1309	1270	202	384	500	760	1	1	40395863	510	-9.63	0.96	12	0.01	-131.00	1319.00	3995	20241022	-68.41	1161	20241227	8.70	1430	-11.75	20250124	1197	5.43	20250121	3995	-68.41	20241022	1161	8.70	20241227	N	032860	500	201 억	124323	N	N	N	N
26	20250225	160423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1280	8	2	0.63	13866864	10896	60.55	1273	1299	1260	1653	891	1272	1272.66	0.31	-767	1313	1292	1275	1254	1237	1303	1265	202	381	500	760	1	1	40395863	517	-9.77	0.97	12	0.03	-131.00	1319.00	3995	20241022	-67.96	1161	20241227	10.25	1430	-10.49	20250124	1197	6.93	20250121	3995	-67.96	20241022	1161	10.25	20241227	N	032860	500	201 억	125090	N	N	N	N
27	20250225	150424	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1280	8	2	0.63	13673584	10745	59.71	1273	1299	1260	1653	891	1272	1272.55	0.31	-771	1313	1292	1275	1254	1237	1303	1265	202	381	500	760	1	1	40395863	517	-9.77	0.97	12	0.03	-131.00	1319.00	3995	20241022	-67.96	1161	20241227	10.25	1430	-10.49	20250124	1197	6.93	20250121	3995	-67.96	20241022	1161	10.25	20241227	N	032860	500	201 억	125090	N	N	N	N
28	20250225	140423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1276	4	2	0.31	10158338	7989	44.39	1273	1299	1260	1653	891	1272	1271.54	0.31	-420	1313	1292	1275	1254	1237	1303	1265	202	381	500	760	1	1	40395863	515	-9.74	0.97	12	0.02	-131.00	1319.00	3995	20241022	-68.06	1161	20241227	9.91	1430	-10.77	20250124	1197	6.60	20250121	3995	-68.06	20241022	1161	9.91	20241227	N	032860	500	201 억	125090	N	N	N	N
29	20250225	130425	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1277	5	2	0.39	9911656	7795	43.32	1273	1299	1260	1653	891	1272	1271.54	0.31	-417	1313	1292	1275	1254	1237	1303	1265	202	381	500	760	1	1	40395863	516	-9.75	0.97	12	0.02	-131.00	1319.00	3995	20241022	-68.04	1161	20241227	9.99	1430	-10.70	20250124	1197	6.68	20250121	3995	-68.04	20241022	1161	9.99	20241227	N	032860	500	201 억	125090	N	N	N	N
30	20250225	120423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1280	8	2	0.63	7766341	6106	33.93	1273	1299	1260	1653	891	1272	1271.92	0.31	-516	1313	1292	1275	1254	1237	1303	1265	202	381	500	760	1	1	40395863	517	-9.77	0.97	12	0.02	-131.00	1319.00	3995	20241022	-67.96	1161	20241227	10.25	1430	-10.49	20250124	1197	6.93	20250121	3995	-67.96	20241022	1161	10.25	20241227	N	032860	500	201 억	125090	N	N	N	N
31	20250225	110423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1281	9	2	0.71	6427835	5059	28.11	1273	1299	1260	1653	891	1272	1270.57	0.31	-395	1313	1292	1275	1254	1237	1303	1265	202	381	500	760	1	1	40395863	517	-9.78	0.97	12	0.01	-131.00	1319.00	3995	20241022	-67.93	1161	20241227	10.34	1430	-10.42	20250124	1197	7.02	20250121	3995	-67.93	20241022	1161	10.34	20241227	N	032860	500	201 억	125090	N	N	N	N
32	20250225	100422	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1275	3	2	0.24	3879300	3060	17.00	1273	1299	1260	1653	891	1272	1267.75	0.31	-37	1313	1292	1275	1254	1237	1303	1265	202	381	500	760	1	1	40395863	515	-9.73	0.97	12	0.01	-131.00	1319.00	3995	20241022	-68.09	1161	20241227	9.82	1430	-10.84	20250124	1197	6.52	20250121	3995	-68.09	20241022	1161	9.82	20241227	N	032860	500	201 억	125090	N	N	N	N
33	20250225	090425	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1299	27	2	2.12	2572	2	0.01	1273	1299	1273	1653	891	1272	1286.00	0.31	-1	1313	1292	1275	1254	1237	1303	1265	202	381	500	760	1	1	40395863	525	-9.92	0.98	12	0.00	-131.00	1319.00	3995	20241022	-67.48	1161	20241227	11.89	1430	-9.16	20250124	1197	8.52	20250121	3995	-67.48	20241022	1161	11.89	20241227	N	032860	500	201 억	125090	N	N	N	N
34	20250224	160420	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1272	14	2	1.11	22876683	17995	120.13	1258	1296	1258	1635	881	1258	1271.28	0.31	-2058	1278	1268	1260	1250	1242	1264	1246	202	377	500	750	1	1	40395863	514	-9.71	0.96	12	0.04	-131.00	1319.00	3995	20241022	-68.16	1161	20241227	9.56	1430	-11.05	20250124	1197	6.27	20250121	3995	-68.16	20241022	1161	9.56	20241227	N	032860	500	201 억	127148	N	N	N	N
35	20250224	150420	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1272	14	2	1.11	21978759	17289	115.41	1258	1296	1258	1635	881	1258	1271.26	0.31	-1888	1278	1268	1260	1250	1242	1264	1246	202	377	500	750	1	1	40395863	514	-9.71	0.96	12	0.04	-131.00	1319.00	3995	20241022	-68.16	1161	20241227	9.56	1430	-11.05	20250124	1197	6.27	20250121	3995	-68.16	20241022	1161	9.56	20241227	N	032860	500	201 억	127148	N	N	N	N
36	20250224	140420	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1279	21	2	1.67	20020555	15752	105.15	1258	1296	1258	1635	881	1258	1270.98	0.31	-2137	1278	1268	1260	1250	1242	1264	1246	202	377	500	750	1	1	40395863	517	-9.76	0.97	12	0.04	-131.00	1319.00	3995	20241022	-67.98	1161	20241227	10.16	1430	-10.56	20250124	1197	6.85	20250121	3995	-67.98	20241022	1161	10.16	20241227	N	032860	500	201 억	127148	N	N	N	N
37	20250224	130421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1280	22	2	1.75	19352398	15228	101.66	1258	1296	1258	1635	881	1258	1270.84	0.31	-2281	1278	1268	1260	1250	1242	1264	1246	202	377	500	750	1	1	40395863	517	-9.77	0.97	12	0.04	-131.00	1319.00	3995	20241022	-67.96	1161	20241227	10.25	1430	-10.49	20250124	1197	6.93	20250121	3995	-67.96	20241022	1161	10.25	20241227	N	032860	500	201 억	127148	N	N	N	N
38	20250224	120420	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1278	20	2	1.59	16401678	12920	86.25	1258	1296	1258	1635	881	1258	1269.48	0.31	-1795	1278	1268	1260	1250	1242	1264	1246	202	377	500	750	1	1	40395863	516	-9.76	0.97	12	0.03	-131.00	1319.00	3995	20241022	-68.01	1161	20241227	10.08	1430	-10.63	20250124	1197	6.77	20250121	3995	-68.01	20241022	1161	10.08	20241227	N	032860	500	201 억	127148	N	N	N	N
39	20250224	110418	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1279	21	2	1.67	12023850	9489	63.34	1258	1296	1258	1635	881	1258	1267.14	0.31	-1388	1278	1268	1260	1250	1242	1264	1246	202	377	500	750	1	1	40395863	517	-9.76	0.97	12	0.02	-131.00	1319.00	3995	20241022	-67.98	1161	20241227	10.16	1430	-10.56	20250124	1197	6.85	20250121	3995	-67.98	20241022	1161	10.16	20241227	N	032860	500	201 억	127148	N	N	N	N
40	20250224	100418	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1278	20	2	1.59	3476375	2753	18.38	1258	1296	1258	1635	881	1258	1262.76	0.31	121	1278	1268	1260	1250	1242	1264	1246	202	377	500	750	1	1	40395863	516	-9.76	0.97	12	0.01	-131.00	1319.00	3995	20241022	-68.01	1161	20241227	10.08	1430	-10.63	20250124	1197	6.77	20250121	3995	-68.01	20241022	1161	10.08	20241227	N	032860	500	201 억	127148	N	N	N	N
41	20250224	090421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1265	7	2	0.56	1773208	1409	9.41	1258	1265	1258	1635	881	1258	1258.49	0.31	37	1278	1268	1260	1250	1242	1264	1246	202	377	500	750	1	1	40395863	511	-9.66	0.96	12	0.00	-131.00	1319.00	3995	20241022	-68.34	1161	20241227	8.96	1430	-11.54	20250124	1197	5.68	20250121	3995	-68.34	20241022	1161	8.96	20241227	N	032860	500	201 억	127148	N	N	N	N
42	20250221	160418	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1258	-2	5	-0.16	18889602	14980	128.48	1261	1270	1252	1638	882	1260	1260.99	0.32	-828	1306	1282	1271	1247	1236	1277	1242	202	378	500	750	1	1	40395863	508	-9.60	0.95	12	0.04	-131.00	1319.00	3995	20241022	-68.51	1161	20241227	8.35	1430	-12.03	20250124	1197	5.10	20250121	3995	-68.51	20241022	1161	8.35	20241227	N	032860	500	201 억	127976	N	N	N	N
43	20250221	150420	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1260	0	3	0.00	18016522	14286	122.53	1261	1270	1252	1638	882	1260	1261.13	0.32	-805	1306	1282	1271	1247	1236	1277	1242	202	378	500	750	1	1	40395863	509	-9.62	0.96	12	0.04	-131.00	1319.00	3995	20241022	-68.46	1161	20241227	8.53	1430	-11.89	20250124	1197	5.26	20250121	3995	-68.46	20241022	1161	8.53	20241227	N	032860	500	201 억	127976	N	N	N	N
44	20250221	140419	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1260	0	3	0.00	14454254	11458	98.28	1261	1270	1252	1638	882	1260	1261.50	0.32	-808	1306	1282	1271	1247	1236	1277	1242	202	378	500	750	1	1	40395863	509	-9.62	0.96	12	0.03	-131.00	1319.00	3995	20241022	-68.46	1161	20241227	8.53	1430	-11.89	20250124	1197	5.26	20250121	3995	-68.46	20241022	1161	8.53	20241227	N	032860	500	201 억	127976	N	N	N	N
45	20250221	130418	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1259	-1	5	-0.08	13766872	10912	93.59	1261	1270	1252	1638	882	1260	1261.63	0.32	-808	1306	1282	1271	1247	1236	1277	1242	202	378	500	750	1	1	40395863	509	-9.61	0.95	12	0.03	-131.00	1319.00	3995	20241022	-68.49	1161	20241227	8.44	1430	-11.96	20250124	1197	5.18	20250121	3995	-68.49	20241022	1161	8.44	20241227	N	032860	500	201 억	127976	N	N	N	N
46	20250221	120419	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1259	-1	5	-0.08	12081454	9571	82.09	1261	1270	1253	1638	882	1260	1262.30	0.32	-677	1306	1282	1271	1247	1236	1277	1242	202	378	500	750	1	1	40395863	509	-9.61	0.95	12	0.02	-131.00	1319.00	3995	20241022	-68.49	1161	20241227	8.44	1430	-11.96	20250124	1197	5.18	20250121	3995	-68.49	20241022	1161	8.44	20241227	N	032860	500	201 억	127976	N	N	N	N
47	20250221	110417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1259	-1	5	-0.08	9157681	7248	62.17	1261	1270	1259	1638	882	1260	1263.48	0.32	-350	1306	1282	1271	1247	1236	1277	1242	202	378	500	750	1	1	40395863	509	-9.61	0.95	12	0.02	-131.00	1319.00	3995	20241022	-68.49	1161	20241227	8.44	1430	-11.96	20250124	1197	5.18	20250121	3995	-68.49	20241022	1161	8.44	20241227	N	032860	500	201 억	127976	N	N	N	N
48	20250221	100418	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1265	5	2	0.40	4277433	3379	28.98	1261	1270	1261	1638	882	1260	1265.89	0.32	-229	1306	1282	1271	1247	1236	1277	1242	202	378	500	750	1	1	40395863	511	-9.66	0.96	12	0.01	-131.00	1319.00	3995	20241022	-68.34	1161	20241227	8.96	1430	-11.54	20250124	1197	5.68	20250121	3995	-68.34	20241022	1161	8.96	20241227	N	032860	500	201 억	127976	N	N	N	N
49	20250221	090418	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1270	10	2	0.79	58231	46	0.39	1261	1270	1261	1638	882	1260	1265.89	0.32	0	1306	1282	1271	1247	1236	1277	1242	202	378	500	750	1	1	40395863	513	-9.69	0.96	12	0.00	-131.00	1319.00	3995	20241022	-68.21	1161	20241227	9.39	1430	-11.19	20250124	1197	6.10	20250121	3995	-68.21	20241022	1161	9.39	20241227	N	032860	500	201 억	127976	N	N	N	N
50	20250220	160417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1260	-3	5	-0.24	14755962	11657	54.80	1275	1295	1260	1641	885	1263	1265.86	0.32	-1435	1323	1293	1276	1246	1229	1284	1237	202	378	500	750	1	1	40395863	509	-9.62	0.96	12	0.03	-131.00	1319.00	3995	20241022	-68.46	1161	20241227	8.53	1430	-11.89	20250124	1197	5.26	20250121	3995	-68.46	20241022	1161	8.53	20241227	N	032860	500	201 억	129371	N	N	N	N
51	20250220	150417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1263	0	3	0.00	13113322	10354	48.67	1275	1295	1261	1641	885	1263	1266.52	0.32	-1331	1323	1293	1276	1246	1229	1284	1237	202	378	500	750	1	1	40395863	510	-9.64	0.96	12	0.03	-131.00	1319.00	3995	20241022	-68.39	1161	20241227	8.79	1430	-11.68	20250124	1197	5.51	20250121	3995	-68.39	20241022	1161	8.79	20241227	N	032860	500	201 억	129371	N	N	N	N
52	20250220	140419	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1264	1	2	0.08	10594185	8359	39.30	1275	1295	1262	1641	885	1263	1267.43	0.32	-1309	1323	1293	1276	1246	1229	1284	1237	202	378	500	750	1	1	40395863	511	-9.65	0.96	12	0.02	-131.00	1319.00	3995	20241022	-68.36	1161	20241227	8.87	1430	-11.61	20250124	1197	5.60	20250121	3995	-68.36	20241022	1161	8.87	20241227	N	032860	500	201 억	129371	N	N	N	N
53	20250220	130416	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1269	6	2	0.48	7131143	5623	26.43	1275	1295	1262	1641	885	1263	1268.27	0.32	-442	1323	1293	1276	1246	1229	1284	1237	202	378	500	750	1	1	40395863	513	-9.69	0.96	12	0.01	-131.00	1319.00	3995	20241022	-68.24	1161	20241227	9.30	1430	-11.26	20250124	1197	6.02	20250121	3995	-68.24	20241022	1161	9.30	20241227	N	032860	500	201 억	129371	N	N	N	N
54	20250220	120416	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1270	7	2	0.55	6737217	5312	24.97	1275	1295	1262	1641	885	1263	1268.37	0.32	-441	1323	1293	1276	1246	1229	1284	1237	202	378	500	750	1	1	40395863	513	-9.69	0.96	12	0.01	-131.00	1319.00	3995	20241022	-68.21	1161	20241227	9.39	1430	-11.19	20250124	1197	6.10	20250121	3995	-68.21	20241022	1161	9.39	20241227	N	032860	500	201 억	129371	N	N	N	N
55	20250220	110416	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1272	9	2	0.71	5775275	4551	21.39	1275	1295	1262	1641	885	1263	1269.10	0.32	-426	1323	1293	1276	1246	1229	1284	1237	202	378	500	750	1	1	40395863	514	-9.71	0.96	12	0.01	-131.00	1319.00	3995	20241022	-68.16	1161	20241227	9.56	1430	-11.05	20250124	1197	6.27	20250121	3995	-68.16	20241022	1161	9.56	20241227	N	032860	500	201 억	129371	N	N	N	N
56	20250220	100416	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1270	7	2	0.55	3121848	2460	11.56	1275	1295	1262	1641	885	1263	1269.21	0.32	-107	1323	1293	1276	1246	1229	1284	1237	202	378	500	750	1	1	40395863	513	-9.69	0.96	12	0.01	-131.00	1319.00	3995	20241022	-68.21	1161	20241227	9.39	1430	-11.19	20250124	1197	6.10	20250121	3995	-68.21	20241022	1161	9.39	20241227	N	032860	500	201 억	129371	N	N	N	N
57	20250220	090417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1291	28	2	2.22	323118	254	1.19	1275	1295	1275	1641	885	1263	1275.19	0.32	0	1323	1293	1276	1246	1229	1284	1237	202	378	500	750	1	1	40395863	522	-9.85	0.98	12	0.00	-131.00	1319.00	3995	20241022	-67.68	1161	20241227	11.20	1430	-9.72	20250124	1197	7.85	20250121	3995	-67.68	20241022	1161	11.20	20241227	N	032860	500	201 억	129371	N	N	N	N
58	20250219	160415	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1263	-2	5	-0.16	26754593	21163	57.24	1265	1306	1259	1644	886	1265	1264.22	0.30	-2630	1342	1303	1267	1228	1192	1285	1210	202	379	500	750	1	1	40395863	510	-9.64	0.96	12	0.05	-131.00	1319.00	3995	20241022	-68.39	1161	20241227	8.79	1430	-11.68	20250124	1197	5.51	20250121	3995	-68.39	20241022	1161	8.79	20241227	N	032860	500	201 억	122967	N	N	N	N
59	20250219	150417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1263	-2	5	-0.16	22224222	17576	47.54	1265	1306	1259	1644	886	1265	1264.46	0.30	-2191	1342	1303	1267	1228	1192	1285	1210	202	379	500	750	1	1	40395863	510	-9.64	0.96	12	0.04	-131.00	1319.00	3995	20241022	-68.39	1161	20241227	8.79	1430	-11.68	20250124	1197	5.51	20250121	3995	-68.39	20241022	1161	8.79	20241227	N	032860	500	201 억	122967	N	N	N	N
60	20250219	140414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1260	-5	5	-0.40	16176574	12776	34.56	1265	1306	1259	1644	886	1265	1266.17	0.30	-2158	1342	1303	1267	1228	1192	1285	1210	202	379	500	750	1	1	40395863	509	-9.62	0.96	12	0.03	-131.00	1319.00	3995	20241022	-68.46	1161	20241227	8.53	1430	-11.89	20250124	1197	5.26	20250121	3995	-68.46	20241022	1161	8.53	20241227	N	032860	500	201 억	122967	N	N	N	N
61	20250219	130415	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1264	-1	5	-0.08	6399105	5020	13.58	1265	1306	1263	1644	886	1265	1274.72	0.30	-807	1342	1303	1267	1228	1192	1285	1210	202	379	500	750	1	1	40395863	511	-9.65	0.96	12	0.01	-131.00	1319.00	3995	20241022	-68.36	1161	20241227	8.87	1430	-11.61	20250124	1197	5.60	20250121	3995	-68.36	20241022	1161	8.87	20241227	N	032860	500	201 억	122967	N	N	N	N
62	20250219	120415	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1267	2	2	0.16	5040062	3945	10.67	1265	1306	1265	1644	886	1265	1277.58	0.30	-392	1342	1303	1267	1228	1192	1285	1210	202	379	500	750	1	1	40395863	512	-9.67	0.96	12	0.01	-131.00	1319.00	3995	20241022	-68.29	1161	20241227	9.13	1430	-11.40	20250124	1197	5.85	20250121	3995	-68.29	20241022	1161	9.13	20241227	N	032860	500	201 억	122967	N	N	N	N
63	20250219	110415	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1280	15	2	1.19	4118547	3223	8.72	1265	1306	1265	1644	886	1265	1277.86	0.30	-199	1342	1303	1267	1228	1192	1285	1210	202	379	500	750	1	1	40395863	517	-9.77	0.97	12	0.01	-131.00	1319.00	3995	20241022	-67.96	1161	20241227	10.25	1430	-10.49	20250124	1197	6.93	20250121	3995	-67.96	20241022	1161	10.25	20241227	N	032860	500	201 억	122967	N	N	N	N
64	20250219	100414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1280	15	2	1.19	1997212	1565	4.23	1265	1306	1265	1644	886	1265	1276.17	0.30	-199	1342	1303	1267	1228	1192	1285	1210	202	379	500	750	1	1	40395863	517	-9.77	0.97	12	0.00	-131.00	1319.00	3995	20241022	-67.96	1161	20241227	10.25	1430	-10.49	20250124	1197	6.93	20250121	3995	-67.96	20241022	1161	10.25	20241227	N	032860	500	201 억	122967	N	N	N	N
65	20250219	090416	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1306	41	2	3.24	414266	327	0.88	1265	1306	1265	1644	886	1265	1266.87	0.30	-27	1342	1303	1267	1228	1192	1285	1210	202	379	500	750	1	1	40395863	528	-9.97	0.99	12	0.00	-131.00	1319.00	3995	20241022	-67.31	1161	20241227	12.49	1430	-8.67	20250124	1197	9.11	20250121	3995	-67.31	20241022	1161	12.49	20241227	N	032860	500	201 억	122967	N	N	N	N
66	20250218	160414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1265	-42	5	-3.21	46891485	36920	151.05	1306	1306	1231	1699	915	1307	1270.08	0.31	-1946	1418	1362	1306	1250	1194	1334	1222	202	392	500	780	1	1	40395863	511	-9.66	0.96	12	0.09	-131.00	1319.00	3995	20241022	-68.34	1161	20241227	8.96	1430	-11.54	20250124	1197	5.68	20250121	3995	-68.34	20241022	1161	8.96	20241227	N	032860	500	201 억	124913	N	N	N	N
67	20250218	150415	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1278	-29	5	-2.22	41913347	32995	134.99	1306	1306	1231	1699	915	1307	1270.29	0.31	-1881	1418	1362	1306	1250	1194	1334	1222	202	392	500	780	1	1	40395863	516	-9.76	0.97	12	0.08	-131.00	1319.00	3995	20241022	-68.01	1161	20241227	10.08	1430	-10.63	20250124	1197	6.77	20250121	3995	-68.01	20241022	1161	10.08	20241227	N	032860	500	201 억	124913	N	N	N	N
68	20250218	140414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1276	-31	5	-2.37	38762661	30522	124.87	1306	1306	1231	1699	915	1307	1269.99	0.31	-1170	1418	1362	1306	1250	1194	1334	1222	202	392	500	780	1	1	40395863	515	-9.74	0.97	12	0.08	-131.00	1319.00	3995	20241022	-68.06	1161	20241227	9.91	1430	-10.77	20250124	1197	6.60	20250121	3995	-68.06	20241022	1161	9.91	20241227	N	032860	500	201 억	124913	N	N	N	N
69	20250218	130413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1280	-27	5	-2.07	38399044	30237	123.70	1306	1306	1231	1699	915	1307	1269.94	0.31	-1030	1418	1362	1306	1250	1194	1334	1222	202	392	500	780	1	1	40395863	517	-9.77	0.97	12	0.07	-131.00	1319.00	3995	20241022	-67.96	1161	20241227	10.25	1430	-10.49	20250124	1197	6.93	20250121	3995	-67.96	20241022	1161	10.25	20241227	N	032860	500	201 억	124913	N	N	N	N
70	20250218	120414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1282	-25	5	-1.91	35111229	27648	113.11	1306	1306	1231	1699	915	1307	1269.94	0.31	-930	1418	1362	1306	1250	1194	1334	1222	202	392	500	780	1	1	40395863	518	-9.79	0.97	12	0.07	-131.00	1319.00	3995	20241022	-67.91	1161	20241227	10.42	1430	-10.35	20250124	1197	7.10	20250121	3995	-67.91	20241022	1161	10.42	20241227	N	032860	500	201 억	124913	N	N	N	N
71	20250218	110414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1280	-27	5	-2.07	27387859	21588	88.32	1306	1306	1231	1699	915	1307	1268.66	0.31	-963	1418	1362	1306	1250	1194	1334	1222	202	392	500	780	1	1	40395863	517	-9.77	0.97	12	0.05	-131.00	1319.00	3995	20241022	-67.96	1161	20241227	10.25	1430	-10.49	20250124	1197	6.93	20250121	3995	-67.96	20241022	1161	10.25	20241227	N	032860	500	201 억	124913	N	N	N	N
72	20250218	100414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1273	-34	5	-2.60	20431131	16122	65.96	1306	1306	1231	1699	915	1307	1267.28	0.31	-990	1418	1362	1306	1250	1194	1334	1222	202	392	500	780	1	1	40395863	514	-9.72	0.97	12	0.04	-131.00	1319.00	3995	20241022	-68.14	1161	20241227	9.65	1430	-10.98	20250124	1197	6.35	20250121	3995	-68.14	20241022	1161	9.65	20241227	N	032860	500	201 억	124913	N	N	N	N
73	20250218	090414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1304	-3	5	-0.23	1055178	808	3.31	1306	1306	1304	1699	915	1307	1305.91	0.31	-80	1418	1362	1306	1250	1194	1334	1222	202	392	500	780	1	1	40395863	527	-9.95	0.99	12	0.00	-131.00	1319.00	3995	20241022	-67.36	1161	20241227	12.32	1430	-8.81	20250124	1197	8.94	20250121	3995	-67.36	20241022	1161	12.32	20241227	N	032860	500	201 억	124913	N	N	N	N
74	20250217	160414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1307	-27	5	-2.02	32066531	24441	43.41	1322	1362	1250	1734	934	1334	1312.03	0.32	-3093	1452	1393	1338	1279	1224	1422	1308	202	400	500	800	1	1	40395863	528	-9.98	0.99	12	0.06	-131.00	1319.00	3995	20241022	-67.28	1161	20241227	12.58	1430	-8.60	20250124	1197	9.19	20250121	3995	-67.28	20241022	1161	12.58	20241227	N	032860	500	201 억	128006	N	N	N	N
75	20250217	150413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1322	-12	5	-0.90	30777591	23456	41.66	1322	1362	1250	1734	934	1334	1312.14	0.32	-3093	1452	1393	1338	1279	1224	1422	1308	202	400	500	800	1	1	40395863	534	-10.09	1.00	12	0.06	-131.00	1319.00	3995	20241022	-66.91	1161	20241227	13.87	1430	-7.55	20250124	1197	10.44	20250121	3995	-66.91	20241022	1161	13.87	20241227	N	032860	500	201 억	128006	N	N	N	N
76	20250217	140413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1325	-9	5	-0.67	17212058	13005	23.10	1322	1362	1318	1734	934	1334	1323.50	0.32	-2819	1452	1393	1338	1279	1224	1422	1308	202	400	500	800	1	1	40395863	535	-10.11	1.00	12	0.03	-131.00	1319.00	3995	20241022	-66.83	1161	20241227	14.13	1430	-7.34	20250124	1197	10.69	20250121	3995	-66.83	20241022	1161	14.13	20241227	N	032860	500	201 억	128006	N	N	N	N
77	20250217	130414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1325	-9	5	-0.67	13135037	9913	17.61	1322	1362	1318	1734	934	1334	1325.03	0.32	-3245	1452	1393	1338	1279	1224	1422	1308	202	400	500	800	1	1	40395863	535	-10.11	1.00	12	0.02	-131.00	1319.00	3995	20241022	-66.83	1161	20241227	14.13	1430	-7.34	20250124	1197	10.69	20250121	3995	-66.83	20241022	1161	14.13	20241227	N	032860	500	201 억	128006	N	N	N	N
78	20250217	120415	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1326	-8	5	-0.60	6490433	4876	8.66	1322	1362	1322	1734	934	1334	1331.10	0.32	-3242	1452	1393	1338	1279	1224	1422	1308	202	400	500	800	1	1	40395863	536	-10.12	1.01	12	0.01	-131.00	1319.00	3995	20241022	-66.81	1161	20241227	14.21	1430	-7.27	20250124	1197	10.78	20250121	3995	-66.81	20241022	1161	14.21	20241227	N	032860	500	201 억	128006	N	N	N	N
79	20250217	110414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1335	1	2	0.07	6372235	4787	8.50	1322	1362	1322	1734	934	1334	1331.15	0.32	-3242	1452	1393	1338	1279	1224	1422	1308	202	400	500	800	1	1	40395863	539	-10.19	1.01	12	0.01	-131.00	1319.00	3995	20241022	-66.58	1161	20241227	14.99	1430	-6.64	20250124	1197	11.53	20250121	3995	-66.58	20241022	1161	14.99	20241227	N	032860	500	201 억	128006	N	N	N	N
80	20250217	100412	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1337	3	2	0.22	5492587	4127	7.33	1322	1362	1322	1734	934	1334	1330.89	0.32	-2717	1452	1393	1338	1279	1224	1422	1308	202	400	500	800	1	1	40395863	540	-10.21	1.01	12	0.01	-131.00	1319.00	3995	20241022	-66.53	1161	20241227	15.16	1430	-6.50	20250124	1197	11.70	20250121	3995	-66.53	20241022	1161	15.16	20241227	N	032860	500	201 억	128006	N	N	N	N
81	20250217	090412	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1349	15	2	1.12	267111	202	0.36	1322	1362	1322	1734	934	1334	1322.33	0.32	-1	1452	1393	1338	1279	1224	1422	1308	202	400	500	800	1	1	40395863	545	-10.30	1.02	12	0.00	-131.00	1319.00	3995	20241022	-66.23	1161	20241227	16.19	1430	-5.66	20250124	1197	12.70	20250121	3995	-66.23	20241022	1161	16.19	20241227	N	032860	500	201 억	128006	N	N	N	N
82	20250214	160411	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1334	54	2	4.22	75323666	56251	155.61	1283	1397	1283	1664	896	1280	1339.07	0.30	7177	1333	1306	1283	1256	1233	1295	1245	202	384	500	760	1	1	40395863	539	-10.18	1.01	12	0.14	-131.00	1319.00	3995	20241022	-66.61	1161	20241227	14.90	1430	-6.71	20250124	1197	11.45	20250121	3995	-66.61	20241022	1161	14.90	20241227	N	032860	500	201 억	120827	N	N	N	N
83	20250214	150410	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1334	54	2	4.22	73452371	54848	151.73	1283	1397	1283	1664	896	1280	1339.20	0.30	7459	1333	1306	1283	1256	1233	1295	1245	202	384	500	760	1	1	40395863	539	-10.18	1.01	12	0.14	-131.00	1319.00	3995	20241022	-66.61	1161	20241227	14.90	1430	-6.71	20250124	1197	11.45	20250121	3995	-66.61	20241022	1161	14.90	20241227	N	032860	500	201 억	120827	N	N	N	N
84	20250214	140411	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1338	58	2	4.53	71769763	53586	148.24	1283	1397	1283	1664	896	1280	1339.34	0.30	7539	1333	1306	1283	1256	1233	1295	1245	202	384	500	760	1	1	40395863	540	-10.21	1.01	12	0.13	-131.00	1319.00	3995	20241022	-66.51	1161	20241227	15.25	1430	-6.43	20250124	1197	11.78	20250121	3995	-66.51	20241022	1161	15.25	20241227	N	032860	500	201 억	120827	N	N	N	N
85	20250214	130412	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1340	60	2	4.69	70348936	52524	145.30	1283	1397	1283	1664	896	1280	1339.37	0.30	7842	1333	1306	1283	1256	1233	1295	1245	202	384	500	760	1	1	40395863	541	-10.23	1.02	12	0.13	-131.00	1319.00	3995	20241022	-66.46	1161	20241227	15.42	1430	-6.29	20250124	1197	11.95	20250121	3995	-66.46	20241022	1161	15.42	20241227	N	032860	500	201 억	120827	N	N	N	N
86	20250214	120411	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1346	66	2	5.16	69203217	51667	142.93	1283	1397	1283	1664	896	1280	1339.41	0.30	7400	1333	1306	1283	1256	1233	1295	1245	202	384	500	760	1	1	40395863	544	-10.27	1.02	12	0.13	-131.00	1319.00	3995	20241022	-66.31	1161	20241227	15.93	1430	-5.87	20250124	1197	12.45	20250121	3995	-66.31	20241022	1161	15.93	20241227	N	032860	500	201 억	120827	N	N	N	N
87	20250214	110410	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1330	50	2	3.91	64116338	47859	132.40	1283	1397	1283	1664	896	1280	1339.69	0.30	8307	1333	1306	1283	1256	1233	1295	1245	202	384	500	760	1	1	40395863	537	-10.15	1.01	12	0.12	-131.00	1319.00	3995	20241022	-66.71	1161	20241227	14.56	1430	-6.99	20250124	1197	11.11	20250121	3995	-66.71	20241022	1161	14.56	20241227	N	032860	500	201 억	120827	N	N	N	N
88	20250214	100411	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1353	73	2	5.70	26592982	19950	55.19	1283	1359	1283	1664	896	1280	1332.98	0.30	6720	1333	1306	1283	1256	1233	1295	1245	202	384	500	760	1	1	40395863	547	-10.33	1.03	12	0.05	-131.00	1319.00	3995	20241022	-66.13	1161	20241227	16.54	1430	-5.38	20250124	1197	13.03	20250121	3995	-66.13	20241022	1161	16.54	20241227	N	032860	500	201 억	120827	N	N	N	N
89	20250214	090412	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1298	18	2	1.41	694319	538	1.49	1283	1298	1283	1664	896	1280	1290.56	0.30	16	1333	1306	1283	1256	1233	1295	1245	202	384	500	760	1	1	40395863	524	-9.91	0.98	12	0.00	-131.00	1319.00	3995	20241022	-67.51	1161	20241227	11.80	1430	-9.23	20250124	1197	8.44	20250121	3995	-67.51	20241022	1161	11.80	20241227	N	032860	500	201 억	120827	N	N	N	N
90	20250213	160408	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1280	-12	5	-0.93	40594503	31684	89.87	1293	1310	1260	1679	905	1292	1281.23	0.30	578	1373	1332	1312	1271	1251	1322	1261	202	387	500	770	1	1	40395863	517	-9.77	0.97	12	0.08	-131.00	1319.00	3995	20241022	-67.96	1161	20241227	10.25	1430	-10.49	20250124	1197	6.93	20250121	3995	-67.96	20241022	1161	10.25	20241227	N	032860	500	201 억	120249	N	N	N	N
91	20250213	150408	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1287	-5	5	-0.39	38718450	30219	85.72	1293	1310	1260	1679	905	1292	1281.26	0.30	588	1373	1332	1312	1271	1251	1322	1261	202	387	500	770	1	1	40395863	520	-9.82	0.98	12	0.07	-131.00	1319.00	3995	20241022	-67.78	1161	20241227	10.85	1430	-10.00	20250124	1197	7.52	20250121	3995	-67.78	20241022	1161	10.85	20241227	N	032860	500	201 억	120249	N	N	N	N
92	20250213	140407	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1289	-3	5	-0.23	36444628	28451	80.70	1293	1310	1260	1679	905	1292	1280.96	0.30	236	1373	1332	1312	1271	1251	1322	1261	202	387	500	770	1	1	40395863	521	-9.84	0.98	12	0.07	-131.00	1319.00	3995	20241022	-67.73	1161	20241227	11.02	1430	-9.86	20250124	1197	7.69	20250121	3995	-67.73	20241022	1161	11.02	20241227	N	032860	500	201 억	120249	N	N	N	N
93	20250213	130408	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1290	-2	5	-0.15	35310392	27571	78.20	1293	1310	1260	1679	905	1292	1280.71	0.30	489	1373	1332	1312	1271	1251	1322	1261	202	387	500	770	1	1	40395863	521	-9.85	0.98	12	0.07	-131.00	1319.00	3995	20241022	-67.71	1161	20241227	11.11	1430	-9.79	20250124	1197	7.77	20250121	3995	-67.71	20241022	1161	11.11	20241227	N	032860	500	201 억	120249	N	N	N	N
94	20250213	120408	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1280	-12	5	-0.93	21599270	16859	47.82	1293	1310	1260	1679	905	1292	1281.17	0.30	-167	1373	1332	1312	1271	1251	1322	1261	202	387	500	770	1	1	40395863	517	-9.77	0.97	12	0.04	-131.00	1319.00	3995	20241022	-67.96	1161	20241227	10.25	1430	-10.49	20250124	1197	6.93	20250121	3995	-67.96	20241022	1161	10.25	20241227	N	032860	500	201 억	120249	N	N	N	N
95	20250213	110406	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1278	-14	5	-1.08	15352050	11962	33.93	1293	1310	1260	1679	905	1292	1283.40	0.30	-332	1373	1332	1312	1271	1251	1322	1261	202	387	500	770	1	1	40395863	516	-9.76	0.97	12	0.03	-131.00	1319.00	3995	20241022	-68.01	1161	20241227	10.08	1430	-10.63	20250124	1197	6.77	20250121	3995	-68.01	20241022	1161	10.08	20241227	N	032860	500	201 억	120249	N	N	N	N
96	20250213	100408	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1283	-9	5	-0.70	13144122	10230	29.02	1293	1310	1260	1679	905	1292	1284.86	0.30	-695	1373	1332	1312	1271	1251	1322	1261	202	387	500	770	1	1	40395863	518	-9.79	0.97	12	0.03	-131.00	1319.00	3995	20241022	-67.88	1161	20241227	10.51	1430	-10.28	20250124	1197	7.18	20250121	3995	-67.88	20241022	1161	10.51	20241227	N	032860	500	201 억	120249	N	N	N	N
97	20250213	090407	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1308	16	2	1.24	2303630	1773	5.03	1293	1310	1293	1679	905	1292	1299.28	0.30	61	1373	1332	1312	1271	1251	1322	1261	202	387	500	770	1	1	40395863	528	-9.98	0.99	12	0.00	-131.00	1319.00	3995	20241022	-67.26	1161	20241227	12.66	1430	-8.53	20250124	1197	9.27	20250121	3995	-67.26	20241022	1161	12.66	20241227	N	032860	500	201 억	120249	N	N	N	N
98	20250212	160406	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1292	-62	5	-4.58	46383616	35253	139.05	1353	1353	1292	1760	948	1354	1315.74	0.32	-7712	1392	1373	1353	1334	1314	1363	1324	202	406	500	810	1	1	40395863	522	-9.86	0.98	12	0.09	-131.00	1319.00	3995	20241022	-67.66	1161	20241227	11.28	1430	-9.65	20250124	1197	7.94	20250121	3995	-67.66	20241022	1161	11.28	20241227	N	032860	500	201 억	127961	N	N	N	N
99	20250212	150405	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1311	-43	5	-3.18	39168168	29684	117.09	1353	1353	1299	1760	948	1354	1319.50	0.32	-6869	1392	1373	1353	1334	1314	1363	1324	202	406	500	810	1	1	40395863	530	-10.01	0.99	12	0.07	-131.00	1319.00	3995	20241022	-67.18	1161	20241227	12.92	1430	-8.32	20250124	1197	9.52	20250121	3995	-67.18	20241022	1161	12.92	20241227	N	032860	500	201 억	127961	N	N	N	N
100	20250212	140406	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1318	-36	5	-2.66	29133033	21989	86.73	1353	1353	1311	1760	948	1354	1324.89	0.32	-5983	1392	1373	1353	1334	1314	1363	1324	202	406	500	810	1	1	40395863	532	-10.06	1.00	12	0.05	-131.00	1319.00	3995	20241022	-67.01	1161	20241227	13.52	1430	-7.83	20250124	1197	10.11	20250121	3995	-67.01	20241022	1161	13.52	20241227	N	032860	500	201 억	127961	N	N	N	N
101	20250212	130406	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1311	-43	5	-3.18	25703187	19388	76.48	1353	1353	1311	1760	948	1354	1325.73	0.32	-5387	1392	1373	1353	1334	1314	1363	1324	202	406	500	810	1	1	40395863	530	-10.01	0.99	12	0.05	-131.00	1319.00	3995	20241022	-67.18	1161	20241227	12.92	1430	-8.32	20250124	1197	9.52	20250121	3995	-67.18	20241022	1161	12.92	20241227	N	032860	500	201 억	127961	N	N	N	N
102	20250212	120405	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1325	-29	5	-2.14	20707345	15596	61.52	1353	1353	1318	1760	948	1354	1327.73	0.32	-2689	1392	1373	1353	1334	1314	1363	1324	202	406	500	810	1	1	40395863	535	-10.11	1.00	12	0.04	-131.00	1319.00	3995	20241022	-66.83	1161	20241227	14.13	1430	-7.34	20250124	1197	10.69	20250121	3995	-66.83	20241022	1161	14.13	20241227	N	032860	500	201 억	127961	N	N	N	N
103	20250212	110405	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1336	-18	5	-1.33	11517567	8641	34.08	1353	1353	1327	1760	948	1354	1332.90	0.32	-1809	1392	1373	1353	1334	1314	1363	1324	202	406	500	810	1	1	40395863	540	-10.20	1.01	12	0.02	-131.00	1319.00	3995	20241022	-66.56	1161	20241227	15.07	1430	-6.57	20250124	1197	11.61	20250121	3995	-66.56	20241022	1161	15.07	20241227	N	032860	500	201 억	127961	N	N	N	N
104	20250212	100405	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1335	-19	5	-1.40	5601377	4203	16.58	1353	1353	1327	1760	948	1354	1332.71	0.32	-93	1392	1373	1353	1334	1314	1363	1324	202	406	500	810	1	1	40395863	539	-10.19	1.01	12	0.01	-131.00	1319.00	3995	20241022	-66.58	1161	20241227	14.99	1430	-6.64	20250124	1197	11.53	20250121	3995	-66.58	20241022	1161	14.99	20241227	N	032860	500	201 억	127961	N	N	N	N
105	20250212	090408	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1353	-1	5	-0.07	270600	200	0.79	1353	1353	1353	1760	948	1354	1353.00	0.32	-30	1392	1373	1353	1334	1314	1363	1324	202	406	500	810	1	1	40395863	547	-10.33	1.03	12	0.00	-131.00	1319.00	3995	20241022	-66.13	1161	20241227	16.54	1430	-5.38	20250124	1197	13.03	20250121	3995	-66.13	20241022	1161	16.54	20241227	N	032860	500	201 억	127961	N	N	N	N
106	20250211	160405	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1354	-19	5	-1.38	34067200	25301	59.02	1360	1372	1333	1784	962	1373	1346.48	0.33	-4614	1429	1400	1365	1336	1301	1383	1319	202	411	500	820	1	1	40395863	547	-10.34	1.03	12	0.06	-131.00	1319.00	3995	20241022	-66.11	1161	20241227	16.62	1430	-5.31	20250124	1197	13.12	20250121	3995	-66.11	20241022	1161	16.62	20241227	N	032860	500	201 억	132513	N	N	N	N
107	20250211	150405	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1344	-29	5	-2.11	30847075	22908	53.44	1360	1372	1333	1784	962	1373	1346.56	0.33	-3835	1429	1400	1365	1336	1301	1383	1319	202	411	500	820	1	1	40395863	543	-10.26	1.02	12	0.06	-131.00	1319.00	3995	20241022	-66.36	1161	20241227	15.76	1430	-6.01	20250124	1197	12.28	20250121	3995	-66.36	20241022	1161	15.76	20241227	N	032860	500	201 억	132513	N	N	N	N
108	20250211	140406	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1345	-28	5	-2.04	26137919	19396	45.25	1360	1372	1333	1784	962	1373	1347.59	0.33	-1074	1429	1400	1365	1336	1301	1383	1319	202	411	500	820	1	1	40395863	543	-10.27	1.02	12	0.05	-131.00	1319.00	3995	20241022	-66.33	1161	20241227	15.85	1430	-5.94	20250124	1197	12.36	20250121	3995	-66.33	20241022	1161	15.85	20241227	N	032860	500	201 억	132513	N	N	N	N
109	20250211	130403	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1354	-19	5	-1.38	14795907	10940	25.52	1360	1372	1347	1784	962	1373	1352.46	0.33	-1670	1429	1400	1365	1336	1301	1383	1319	202	411	500	820	1	1	40395863	547	-10.34	1.03	12	0.03	-131.00	1319.00	3995	20241022	-66.11	1161	20241227	16.62	1430	-5.31	20250124	1197	13.12	20250121	3995	-66.11	20241022	1161	16.62	20241227	N	032860	500	201 억	132513	N	N	N	N
110	20250211	120404	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1354	-19	5	-1.38	13776740	10185	23.76	1360	1372	1347	1784	962	1373	1352.65	0.33	-1534	1429	1400	1365	1336	1301	1383	1319	202	411	500	820	1	1	40395863	547	-10.34	1.03	12	0.03	-131.00	1319.00	3995	20241022	-66.11	1161	20241227	16.62	1430	-5.31	20250124	1197	13.12	20250121	3995	-66.11	20241022	1161	16.62	20241227	N	032860	500	201 억	132513	N	N	N	N
111	20250211	110405	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1355	-18	5	-1.31	11590744	8568	19.99	1360	1372	1350	1784	962	1373	1352.79	0.33	-1580	1429	1400	1365	1336	1301	1383	1319	202	411	500	820	1	1	40395863	547	-10.34	1.03	12	0.02	-131.00	1319.00	3995	20241022	-66.08	1161	20241227	16.71	1430	-5.24	20250124	1197	13.20	20250121	3995	-66.08	20241022	1161	16.71	20241227	N	032860	500	201 억	132513	N	N	N	N
112	20250211	100405	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1356	-17	5	-1.24	3146560	2316	5.40	1360	1372	1354	1784	962	1373	1358.62	0.33	-358	1429	1400	1365	1336	1301	1383	1319	202	411	500	820	1	1	40395863	548	-10.35	1.03	12	0.01	-131.00	1319.00	3995	20241022	-66.06	1161	20241227	16.80	1430	-5.17	20250124	1197	13.28	20250121	3995	-66.06	20241022	1161	16.80	20241227	N	032860	500	201 억	132513	N	N	N	N
113	20250211	090406	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1372	-1	5	-0.07	160492	118	0.28	1360	1372	1360	1784	962	1373	1360.10	0.33	-18	1429	1400	1365	1336	1301	1383	1319	202	411	500	820	1	1	40395863	554	-10.47	1.04	12	0.00	-131.00	1319.00	3995	20241022	-65.66	1161	20241227	18.17	1430	-4.06	20250124	1197	14.62	20250121	3995	-65.66	20241022	1161	18.17	20241227	N	032860	500	201 억	132513	N	N	N	N
114	20250210	160403	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1373	-22	5	-1.58	58200403	42850	71.47	1394	1394	1330	1813	977	1395	1358.24	0.33	-1293	1470	1432	1366	1328	1262	1399	1295	202	418	500	830	1	1	40395863	555	-10.48	1.04	12	0.11	-131.00	1319.00	3995	20241022	-65.63	1161	20241227	18.26	1430	-3.99	20250124	1197	14.70	20250121	3995	-65.63	20241022	1161	18.26	20241227	N	032860	500	201 억	133761	N	N	N	N
115	20250210	150403	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1373	-22	5	-1.58	56937515	41929	69.94	1394	1394	1330	1813	977	1395	1357.95	0.33	-1258	1470	1432	1366	1328	1262	1399	1295	202	418	500	830	1	1	40395863	555	-10.48	1.04	12	0.10	-131.00	1319.00	3995	20241022	-65.63	1161	20241227	18.26	1430	-3.99	20250124	1197	14.70	20250121	3995	-65.63	20241022	1161	18.26	20241227	N	032860	500	201 억	133761	N	N	N	N
116	20250210	140403	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1368	-27	5	-1.94	55141342	40617	67.75	1394	1394	1330	1813	977	1395	1357.59	0.33	-967	1470	1432	1366	1328	1262	1399	1295	202	418	500	830	1	1	40395863	553	-10.44	1.04	12	0.10	-131.00	1319.00	3995	20241022	-65.76	1161	20241227	17.83	1430	-4.34	20250124	1197	14.29	20250121	3995	-65.76	20241022	1161	17.83	20241227	N	032860	500	201 억	133761	N	N	N	N
117	20250210	130404	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1368	-27	5	-1.94	53401749	39343	65.62	1394	1394	1330	1813	977	1395	1357.34	0.33	-946	1470	1432	1366	1328	1262	1399	1295	202	418	500	830	1	1	40395863	553	-10.44	1.04	12	0.10	-131.00	1319.00	3995	20241022	-65.76	1161	20241227	17.83	1430	-4.34	20250124	1197	14.29	20250121	3995	-65.76	20241022	1161	17.83	20241227	N	032860	500	201 억	133761	N	N	N	N
118	20250210	120401	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1374	-21	5	-1.51	49780802	36683	61.19	1394	1394	1330	1813	977	1395	1357.05	0.33	-946	1470	1432	1366	1328	1262	1399	1295	202	418	500	830	1	1	40395863	555	-10.49	1.04	12	0.09	-131.00	1319.00	3995	20241022	-65.61	1161	20241227	18.35	1430	-3.92	20250124	1197	14.79	20250121	3995	-65.61	20241022	1161	18.35	20241227	N	032860	500	201 억	133761	N	N	N	N
119	20250210	110401	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1374	-21	5	-1.51	44743443	33000	55.04	1394	1394	1330	1813	977	1395	1355.86	0.33	-746	1470	1432	1366	1328	1262	1399	1295	202	418	500	830	1	1	40395863	555	-10.49	1.04	12	0.08	-131.00	1319.00	3995	20241022	-65.61	1161	20241227	18.35	1430	-3.92	20250124	1197	14.79	20250121	3995	-65.61	20241022	1161	18.35	20241227	N	032860	500	201 억	133761	N	N	N	N
120	20250210	100400	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1375	-20	5	-1.43	41742330	30814	51.40	1394	1394	1330	1813	977	1395	1354.65	0.33	-567	1470	1432	1366	1328	1262	1399	1295	202	418	500	830	1	1	40395863	555	-10.50	1.04	12	0.08	-131.00	1319.00	3995	20241022	-65.58	1161	20241227	18.43	1430	-3.85	20250124	1197	14.87	20250121	3995	-65.58	20241022	1161	18.43	20241227	N	032860	500	201 억	133761	N	N	N	N
121	20250210	090400	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1375	-20	5	-1.43	1329127	961	1.60	1394	1394	1375	1813	977	1395	1383.07	0.33	-94	1470	1432	1366	1328	1262	1399	1295	202	418	500	830	1	1	40395863	555	-10.50	1.04	12	0.00	-131.00	1319.00	3995	20241022	-65.58	1161	20241227	18.43	1430	-3.85	20250124	1197	14.87	20250121	3995	-65.58	20241022	1161	18.43	20241227	N	032860	500	201 억	133761	N	N	N	N
122	20250207	160357	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1395	-4	5	-0.29	80512159	59442	94.90	1398	1404	1300	1818	980	1399	1354.40	0.34	-3485	1465	1431	1381	1347	1297	1449	1365	202	419	500	830	1	1	40395863	564	-10.65	1.06	12	0.15	-131.00	1319.00	3995	20241022	-65.08	1161	20241227	20.16	1430	-2.45	20250124	1197	16.54	20250121	3995	-65.08	20241022	1161	20.16	20241227	N	032860	500	201 억	138646	N	N	N	N
123	20250207	150359	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1391	-8	5	-0.57	75197645	55626	88.81	1398	1400	1300	1818	980	1399	1351.84	0.34	-2430	1465	1431	1381	1347	1297	1449	1365	202	419	500	830	1	1	40395863	562	-10.62	1.05	12	0.14	-131.00	1319.00	3995	20241022	-65.18	1161	20241227	19.81	1430	-2.73	20250124	1197	16.21	20250121	3995	-65.18	20241022	1161	19.81	20241227	N	032860	500	201 억	138646	N	N	N	N
124	20250207	140358	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1392	-7	5	-0.50	73382023	54318	86.72	1398	1400	1300	1818	980	1399	1350.97	0.34	-2541	1465	1431	1381	1347	1297	1449	1365	202	419	500	830	1	1	40395863	562	-10.63	1.06	12	0.13	-131.00	1319.00	3995	20241022	-65.16	1161	20241227	19.90	1430	-2.66	20250124	1197	16.29	20250121	3995	-65.16	20241022	1161	19.90	20241227	N	032860	500	201 억	138646	N	N	N	N
125	20250207	130357	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1390	-9	5	-0.64	71256152	52774	84.26	1398	1400	1300	1818	980	1399	1350.21	0.34	-2077	1465	1431	1381	1347	1297	1449	1365	202	419	500	830	1	1	40395863	562	-10.61	1.05	12	0.13	-131.00	1319.00	3995	20241022	-65.21	1161	20241227	19.72	1430	-2.80	20250124	1197	16.12	20250121	3995	-65.21	20241022	1161	19.72	20241227	N	032860	500	201 억	138646	N	N	N	N
126	20250207	120357	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1368	-31	5	-2.22	66082470	49048	78.31	1398	1398	1300	1818	980	1399	1347.30	0.34	-1891	1465	1431	1381	1347	1297	1449	1365	202	419	500	830	1	1	40395863	553	-10.44	1.04	12	0.12	-131.00	1319.00	3995	20241022	-65.76	1161	20241227	17.83	1430	-4.34	20250124	1197	14.29	20250121	3995	-65.76	20241022	1161	17.83	20241227	N	032860	500	201 억	138646	N	N	N	N
127	20250207	110356	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1358	-41	5	-2.93	63990593	47509	75.85	1398	1398	1300	1818	980	1399	1346.92	0.34	-1525	1465	1431	1381	1347	1297	1449	1365	202	419	500	830	1	1	40395863	549	-10.37	1.03	12	0.12	-131.00	1319.00	3995	20241022	-66.01	1161	20241227	16.97	1430	-5.03	20250124	1197	13.45	20250121	3995	-66.01	20241022	1161	16.97	20241227	N	032860	500	201 억	138646	N	N	N	N
128	20250207	100356	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1338	-61	5	-4.36	47849474	35502	56.68	1398	1398	1300	1818	980	1399	1347.80	0.34	-275	1465	1431	1381	1347	1297	1449	1365	202	419	500	830	1	1	40395863	540	-10.21	1.01	12	0.09	-131.00	1319.00	3995	20241022	-66.51	1161	20241227	15.25	1430	-6.43	20250124	1197	11.78	20250121	3995	-66.51	20241022	1161	15.25	20241227	N	032860	500	201 억	138646	N	N	N	N
129	20250207	090359	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1393	-6	5	-0.43	519496	372	0.59	1398	1398	1393	1818	980	1399	1396.49	0.34	-106	1465	1431	1381	1347	1297	1449	1365	202	419	500	830	1	1	40395863	563	-10.63	1.06	12	0.00	-131.00	1319.00	3995	20241022	-65.13	1161	20241227	19.98	1430	-2.59	20250124	1197	16.37	20250121	3995	-65.13	20241022	1161	19.98	20241227	N	032860	500	201 억	138646	N	N	N	N
130	20250206	160349	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1399	39	2	2.87	87162041	62635	23.62	1357	1415	1331	1768	952	1360	1391.59	0.36	-6107	1466	1412	1350	1296	1234	1440	1324	202	408	500	810	1	1	40395863	565	-10.68	1.06	12	0.16	-131.00	1319.00	3995	20241022	-64.98	1161	20241227	20.50	1430	-2.17	20250124	1197	16.88	20250121	3995	-64.98	20241022	1161	20.50	20241227	N	032860	500	201 억	144213	N	N	N	N
131	20250206	150350	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1400	40	2	2.94	86156332	61916	23.35	1357	1415	1331	1768	952	1360	1391.50	0.36	-5602	1466	1412	1350	1296	1234	1440	1324	202	408	500	810	1	1	40395863	566	-10.69	1.06	12	0.15	-131.00	1319.00	3995	20241022	-64.96	1161	20241227	20.59	1430	-2.10	20250124	1197	16.96	20250121	3995	-64.96	20241022	1161	20.59	20241227	N	032860	500	201 억	144213	N	N	N	N
132	20250206	140352	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1398	38	2	2.79	82819317	59531	22.45	1357	1415	1331	1768	952	1360	1391.20	0.36	-5737	1466	1412	1350	1296	1234	1440	1324	202	408	500	810	1	1	40395863	565	-10.67	1.06	12	0.15	-131.00	1319.00	3995	20241022	-65.01	1161	20241227	20.41	1430	-2.24	20250124	1197	16.79	20250121	3995	-65.01	20241022	1161	20.41	20241227	N	032860	500	201 억	144213	N	N	N	N
133	20250206	130351	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1397	37	2	2.72	69982443	50372	18.99	1357	1415	1331	1768	952	1360	1389.31	0.36	-5693	1466	1412	1350	1296	1234	1440	1324	202	408	500	810	1	1	40395863	564	-10.66	1.06	12	0.12	-131.00	1319.00	3995	20241022	-65.03	1161	20241227	20.33	1430	-2.31	20250124	1197	16.71	20250121	3995	-65.03	20241022	1161	20.33	20241227	N	032860	500	201 억	144213	N	N	N	N
134	20250206	120349	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1399	39	2	2.87	61053623	43952	16.57	1357	1415	1331	1768	952	1360	1389.10	0.36	-5911	1466	1412	1350	1296	1234	1440	1324	202	408	500	810	1	1	40395863	565	-10.68	1.06	12	0.11	-131.00	1319.00	3995	20241022	-64.98	1161	20241227	20.50	1430	-2.17	20250124	1197	16.88	20250121	3995	-64.98	20241022	1161	20.50	20241227	N	032860	500	201 억	144213	N	N	N	N
135	20250206	110343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1401	41	2	3.01	55360940	39877	15.04	1357	1415	1331	1768	952	1360	1388.29	0.36	-5915	1466	1412	1350	1296	1234	1440	1324	202	408	500	810	1	1	40395863	566	-10.69	1.06	12	0.10	-131.00	1319.00	3995	20241022	-64.93	1161	20241227	20.67	1430	-2.03	20250124	1197	17.04	20250121	3995	-64.93	20241022	1161	20.67	20241227	N	032860	500	201 억	144213	N	N	N	N
136	20250206	100349	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1358	-2	5	-0.15	10942754	8088	3.05	1357	1389	1331	1768	952	1360	1352.96	0.36	-1181	1466	1412	1350	1296	1234	1440	1324	202	408	500	810	1	1	40395863	549	-10.37	1.03	12	0.02	-131.00	1319.00	3995	20241022	-66.01	1161	20241227	16.97	1430	-5.03	20250124	1197	13.45	20250121	3995	-66.01	20241022	1161	16.97	20241227	N	032860	500	201 억	144213	N	N	N	N
137	20250206	090350	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1366	6	2	0.44	1318926	970	0.37	1357	1366	1357	1768	952	1360	1359.72	0.36	-520	1466	1412	1350	1296	1234	1440	1324	202	408	500	810	1	1	40395863	552	-10.43	1.04	12	0.00	-131.00	1319.00	3995	20241022	-65.81	1161	20241227	17.66	1430	-4.48	20250124	1197	14.12	20250121	3995	-65.81	20241022	1161	17.66	20241227	N	032860	500	201 억	144213	N	N	N	N
138	20250205	160346	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1360	63	2	4.86	358594969	264651	923.77	1305	1404	1288	1686	908	1297	1354.97	0.26	39720	1353	1325	1287	1259	1221	1339	1273	202	389	500	770	1	1	40395863	549	-10.38	1.03	12	0.66	-131.00	1319.00	3995	20241022	-65.96	1161	20241227	17.14	1430	-4.90	20250124	1197	13.62	20250121	3995	-65.96	20241022	1161	17.14	20241227	N	032860	500	201 억	105113	N	N	N	N
139	20250205	150347	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1350	53	2	4.09	348144361	256955	896.91	1305	1404	1288	1686	908	1297	1354.88	0.26	38557	1353	1325	1287	1259	1221	1339	1273	202	389	500	770	1	1	40395863	545	-10.31	1.02	12	0.64	-131.00	1319.00	3995	20241022	-66.21	1161	20241227	16.28	1430	-5.59	20250124	1197	12.78	20250121	3995	-66.21	20241022	1161	16.28	20241227	N	032860	500	201 억	105113	N	N	N	N
140	20250205	140347	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1388	91	2	7.02	277647859	204880	715.14	1305	1404	1288	1686	908	1297	1355.17	0.26	32278	1353	1325	1287	1259	1221	1339	1273	202	389	500	770	1	1	40395863	561	-10.60	1.05	12	0.51	-131.00	1319.00	3995	20241022	-65.26	1161	20241227	19.55	1430	-2.94	20250124	1197	15.96	20250121	3995	-65.26	20241022	1161	19.55	20241227	N	032860	500	201 억	105113	N	N	N	N
141	20250205	130348	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1337	40	2	3.08	197662170	146106	509.99	1305	1404	1288	1686	908	1297	1352.87	0.26	20637	1353	1325	1287	1259	1221	1339	1273	202	389	500	770	1	1	40395863	540	-10.21	1.01	12	0.36	-131.00	1319.00	3995	20241022	-66.53	1161	20241227	15.16	1430	-6.50	20250124	1197	11.70	20250121	3995	-66.53	20241022	1161	15.16	20241227	N	032860	500	201 억	105113	N	N	N	N
142	20250205	120348	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1386	89	2	6.86	115181605	85881	299.77	1305	1395	1288	1686	908	1297	1341.18	0.26	7889	1353	1325	1287	1259	1221	1339	1273	202	389	500	770	1	1	40395863	560	-10.58	1.05	12	0.21	-131.00	1319.00	3995	20241022	-65.31	1161	20241227	19.38	1430	-3.08	20250124	1197	15.79	20250121	3995	-65.31	20241022	1161	19.38	20241227	N	032860	500	201 억	105113	N	N	N	N
143	20250205	110346	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1316	19	2	1.46	22368017	17006	59.36	1305	1330	1288	1686	908	1297	1315.30	0.26	-3950	1353	1325	1287	1259	1221	1339	1273	202	389	500	770	1	1	40395863	532	-10.05	1.00	12	0.04	-131.00	1319.00	3995	20241022	-67.06	1161	20241227	13.35	1430	-7.97	20250124	1197	9.94	20250121	3995	-67.06	20241022	1161	13.35	20241227	N	032860	500	201 억	105113	N	N	N	N
144	20250205	100348	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1315	18	2	1.39	11967596	9090	31.73	1305	1330	1288	1686	908	1297	1316.57	0.26	-3908	1353	1325	1287	1259	1221	1339	1273	202	389	500	770	1	1	40395863	531	-10.04	1.00	12	0.02	-131.00	1319.00	3995	20241022	-67.08	1161	20241227	13.26	1430	-8.04	20250124	1197	9.86	20250121	3995	-67.08	20241022	1161	13.26	20241227	N	032860	500	201 억	105113	N	N	N	N
145	20250205	090352	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1305	8	2	0.62	58725	45	0.16	1305	1305	1305	1686	908	1297	1305.00	0.26	0	1353	1325	1287	1259	1221	1339	1273	202	389	500	770	1	1	40395863	527	-9.96	0.99	12	0.00	-131.00	1319.00	3995	20241022	-67.33	1161	20241227	12.40	1430	-8.74	20250124	1197	9.02	20250121	3995	-67.33	20241022	1161	12.40	20241227	N	032860	500	201 억	105113	N	N	N	N
146	20250204	160343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1297	31	2	2.45	36575390	28500	44.02	1260	1315	1249	1645	887	1266	1283.35	0.25	3201	1336	1301	1278	1243	1220	1289	1231	202	379	500	750	1	1	40395863	524	-9.90	0.98	12	0.07	-131.00	1319.00	3995	20241022	-67.53	1161	20241227	11.71	1430	-9.30	20250124	1197	8.35	20250121	3995	-67.53	20241022	1161	11.71	20241227	N	032860	500	201 억	102372	N	N	N	N
147	20250204	150344	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1299	33	2	2.61	34557873	26944	41.62	1260	1315	1249	1645	887	1266	1282.58	0.25	2713	1336	1301	1278	1243	1220	1289	1231	202	379	500	750	1	1	40395863	525	-9.92	0.98	12	0.07	-131.00	1319.00	3995	20241022	-67.48	1161	20241227	11.89	1430	-9.16	20250124	1197	8.52	20250121	3995	-67.48	20241022	1161	11.89	20241227	N	032860	500	201 억	102372	N	N	N	N
148	20250204	140343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1313	47	2	3.71	33801397	26362	40.72	1260	1315	1249	1645	887	1266	1282.20	0.25	2734	1336	1301	1278	1243	1220	1289	1231	202	379	500	750	1	1	40395863	530	-10.02	1.00	12	0.07	-131.00	1319.00	3995	20241022	-67.13	1161	20241227	13.09	1430	-8.18	20250124	1197	9.69	20250121	3995	-67.13	20241022	1161	13.09	20241227	N	032860	500	201 억	102372	N	N	N	N
149	20250204	130343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1283	17	2	1.34	7425050	5855	9.04	1260	1297	1249	1645	887	1266	1268.16	0.25	420	1336	1301	1278	1243	1220	1289	1231	202	379	500	750	1	1	40395863	518	-9.79	0.97	12	0.01	-131.00	1319.00	3995	20241022	-67.88	1161	20241227	10.51	1430	-10.28	20250124	1197	7.18	20250121	3995	-67.88	20241022	1161	10.51	20241227	N	032860	500	201 억	102372	N	N	N	N
150	20250204	120347	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1284	18	2	1.42	6756441	5331	8.23	1260	1297	1249	1645	887	1266	1267.39	0.25	420	1336	1301	1278	1243	1220	1289	1231	202	379	500	750	1	1	40395863	519	-9.80	0.97	12	0.01	-131.00	1319.00	3995	20241022	-67.86	1161	20241227	10.59	1430	-10.21	20250124	1197	7.27	20250121	3995	-67.86	20241022	1161	10.59	20241227	N	032860	500	201 억	102372	N	N	N	N
151	20250204	110340	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1283	17	2	1.34	6436815	5082	7.85	1260	1297	1249	1645	887	1266	1266.59	0.25	446	1336	1301	1278	1243	1220	1289	1231	202	379	500	750	1	1	40395863	518	-9.79	0.97	12	0.01	-131.00	1319.00	3995	20241022	-67.88	1161	20241227	10.51	1430	-10.28	20250124	1197	7.18	20250121	3995	-67.88	20241022	1161	10.51	20241227	N	032860	500	201 억	102372	N	N	N	N
152	20250204	100343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1280	14	2	1.11	5082135	4021	6.21	1260	1297	1249	1645	887	1266	1263.90	0.25	510	1336	1301	1278	1243	1220	1289	1231	202	379	500	750	1	1	40395863	517	-9.77	0.97	12	0.01	-131.00	1319.00	3995	20241022	-67.96	1161	20241227	10.25	1430	-10.49	20250124	1197	6.93	20250121	3995	-67.96	20241022	1161	10.25	20241227	N	032860	500	201 억	102372	N	N	N	N
153	20250204	090343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1297	31	2	2.45	3946445	3135	4.84	1260	1297	1249	1645	887	1266	1258.83	0.25	500	1336	1301	1278	1243	1220	1289	1231	202	379	500	750	1	1	40395863	524	-9.90	0.98	12	0.01	-131.00	1319.00	3995	20241022	-67.53	1161	20241227	11.71	1430	-9.30	20250124	1197	8.35	20250121	3995	-67.53	20241022	1161	11.71	20241227	N	032860	500	201 억	102372	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History