KissMeData/096240/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15040	-70	5	-0.46	215374570	14346	102.54	15150	15150	14920	19640	10580	15110	15012.85	1.63	-851	15176	15142	15096	15062	15016	15120	15040	58	4530	500	11180	10	1	11138180	1675	11.49	1.46	12	0.13	1309.00	10316.00	19450	20240418	-22.67	13850	20250203	8.59	15180	-0.92	20250226	13850	8.59	20250203	19450	-22.67	20240418	13850	8.59	20250203	0.51	N	096240	500	57 억	181298	N	N	6	N	N
3	20250228	150812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15040	-70	5	-0.46	209409270	13949	99.70	15150	15150	14920	19640	10580	15110	15012.49	1.63	-717	15176	15142	15096	15062	15016	15120	15040	58	4530	500	11180	10	1	11138180	1675	11.49	1.46	12	0.13	1309.00	10316.00	19450	20240418	-22.67	13850	20250203	8.59	15180	-0.92	20250226	13850	8.59	20250203	19450	-22.67	20240418	13850	8.59	20250203	0.51	N	096240	500	57 억	181298	N	N	88	N	N
4	20250228	140814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15020	-90	5	-0.60	201269500	13407	95.83	15150	15150	14920	19640	10580	15110	15012.27	1.63	-593	15176	15142	15096	15062	15016	15120	15040	58	4530	500	11180	10	1	11138180	1673	11.47	1.46	12	0.12	1309.00	10316.00	19450	20240418	-22.78	13850	20250203	8.45	15180	-1.05	20250226	13850	8.45	20250203	19450	-22.78	20240418	13850	8.45	20250203	0.51	N	096240	500	57 억	181298	N	N	88	N	N
5	20250228	130809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15000	-110	5	-0.73	157216470	10474	74.86	15150	15150	14920	19640	10580	15110	15010.17	1.63	-395	15176	15142	15096	15062	15016	15120	15040	58	4530	500	11180	10	1	11138180	1671	11.46	1.45	12	0.09	1309.00	10316.00	19450	20240418	-22.88	13850	20250203	8.30	15180	-1.19	20250226	13850	8.30	20250203	19450	-22.88	20240418	13850	8.30	20250203	0.51	N	096240	500	57 억	181298	N	N	88	N	N
6	20250228	120806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15030	-80	5	-0.53	129796090	8646	61.80	15150	15150	14920	19640	10580	15110	15012.27	1.63	-288	15176	15142	15096	15062	15016	15120	15040	58	4530	500	11180	10	1	11138180	1674	11.48	1.46	12	0.08	1309.00	10316.00	19450	20240418	-22.72	13850	20250203	8.52	15180	-0.99	20250226	13850	8.52	20250203	19450	-22.72	20240418	13850	8.52	20250203	0.51	N	096240	500	57 억	181298	N	N	88	N	N
7	20250228	110807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15050	-60	5	-0.40	121056050	8064	57.64	15150	15150	14920	19640	10580	15110	15011.91	1.63	-422	15176	15142	15096	15062	15016	15120	15040	58	4530	500	11180	10	1	11138180	1676	11.50	1.46	12	0.07	1309.00	10316.00	19450	20240418	-22.62	13850	20250203	8.66	15180	-0.86	20250226	13850	8.66	20250203	19450	-22.62	20240418	13850	8.66	20250203	0.51	N	096240	500	57 억	181298	N	N	88	N	N
8	20250228	100805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15060	-50	5	-0.33	102581890	6835	48.85	15150	15150	14920	19640	10580	15110	15008.32	1.63	-283	15176	15142	15096	15062	15016	15120	15040	58	4530	500	11180	10	1	11138180	1677	11.50	1.46	12	0.06	1309.00	10316.00	19450	20240418	-22.57	13850	20250203	8.74	15180	-0.79	20250226	13850	8.74	20250203	19450	-22.57	20240418	13850	8.74	20250203	0.51	N	096240	500	57 억	181298	N	N	88	N	N
9	20250228	090808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15110	0	3	0.00	10601490	704	5.03	15150	15150	14920	19640	10580	15110	15058.93	1.63	-109	15176	15142	15096	15062	15016	15120	15040	58	4530	500	11180	10	1	11138180	1683	11.54	1.46	12	0.01	1309.00	10316.00	19450	20240418	-22.31	13850	20250203	9.10	15180	-0.46	20250226	13850	9.10	20250203	19450	-22.31	20240418	13850	9.10	20250203	0.51	N	096240	500	57 억	181298	N	N	88	N	N
10	20250227	160800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15110	0	3	0.00	207492960	13749	82.92	15120	15130	15050	19640	10580	15110	15091.49	1.45	-156	15316	15212	15076	14972	14836	15265	15025	58	4530	500	11180	10	1	11138180	1683	11.54	1.46	12	0.12	1309.00	10316.00	19450	20240418	-22.31	13850	20250203	9.10	15180	-0.46	20250226	13850	9.10	20250203	19450	-22.31	20240418	13850	9.10	20250203	0.50	N	096240	500	57 억	161309	N	N	88	N	N
11	20250227	150800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15100	-10	5	-0.07	184912240	12251	73.89	15120	15130	15050	19640	10580	15110	15093.64	1.45	-626	15316	15212	15076	14972	14836	15265	15025	58	4530	500	11180	10	1	11138180	1682	11.54	1.46	12	0.11	1309.00	10316.00	19450	20240418	-22.37	13850	20250203	9.03	15180	-0.53	20250226	13850	9.03	20250203	19450	-22.37	20240418	13850	9.03	20250203	0.50	N	096240	500	57 억	161309	N	N	0	N	N
12	20250227	140803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15070	-40	5	-0.26	119266440	7904	47.67	15120	15130	15060	19640	10580	15110	15089.38	1.45	-1025	15316	15212	15076	14972	14836	15265	15025	58	4530	500	11180	10	1	11138180	1679	11.51	1.46	12	0.07	1309.00	10316.00	19450	20240418	-22.52	13850	20250203	8.81	15180	-0.72	20250226	13850	8.81	20250203	19450	-22.52	20240418	13850	8.81	20250203	0.50	N	096240	500	57 억	161309	N	N	0	N	N
13	20250227	130801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15090	-20	5	-0.13	99128760	6568	39.61	15120	15130	15060	19640	10580	15110	15092.69	1.45	-1230	15316	15212	15076	14972	14836	15265	15025	58	4530	500	11180	10	1	11138180	1681	11.53	1.46	12	0.06	1309.00	10316.00	19450	20240418	-22.42	13850	20250203	8.95	15180	-0.59	20250226	13850	8.95	20250203	19450	-22.42	20240418	13850	8.95	20250203	0.50	N	096240	500	57 억	161309	N	N	0	N	N
14	20250227	120758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15080	-30	5	-0.20	79817340	5288	31.89	15120	15130	15060	19640	10580	15110	15094.05	1.45	-830	15316	15212	15076	14972	14836	15265	15025	58	4530	500	11180	10	1	11138180	1680	11.52	1.46	12	0.05	1309.00	10316.00	19450	20240418	-22.47	13850	20250203	8.88	15180	-0.66	20250226	13850	8.88	20250203	19450	-22.47	20240418	13850	8.88	20250203	0.50	N	096240	500	57 억	161309	N	N	0	N	N
15	20250227	110805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15100	-10	5	-0.07	72438280	4799	28.94	15120	15130	15060	19640	10580	15110	15094.45	1.45	-915	15316	15212	15076	14972	14836	15265	15025	58	4530	500	11180	10	1	11138180	1682	11.54	1.46	12	0.04	1309.00	10316.00	19450	20240418	-22.37	13850	20250203	9.03	15180	-0.53	20250226	13850	9.03	20250203	19450	-22.37	20240418	13850	9.03	20250203	0.50	N	096240	500	57 억	161309	N	N	0	N	N
16	20250227	100826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15070	-40	5	-0.26	58699060	3889	23.45	15120	15130	15060	19640	10580	15110	15093.61	1.45	-379	15316	15212	15076	14972	14836	15265	15025	58	4530	500	11180	10	1	11138180	1679	11.51	1.46	12	0.03	1309.00	10316.00	19450	20240418	-22.52	13850	20250203	8.81	15180	-0.72	20250226	13850	8.81	20250203	19450	-22.52	20240418	13850	8.81	20250203	0.50	N	096240	500	57 억	161309	N	N	0	N	N
17	20250227	090830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15130	20	2	0.13	5638880	373	2.25	15120	15130	15080	19640	10580	15110	15117.64	1.45	-242	15316	15212	15076	14972	14836	15265	15025	58	4530	500	11180	10	1	11138180	1685	11.56	1.47	12	0.00	1309.00	10316.00	19450	20240418	-22.21	13850	20250203	9.24	15180	-0.33	20250226	13850	9.24	20250203	19450	-22.21	20240418	13850	9.24	20250203	0.50	N	096240	500	57 억	161309	N	N	0	N	N
18	20250226	160801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15110	150	2	1.00	249593910	16564	170.76	14980	15180	14940	19440	10480	14960	15068.43	1.40	5533	15046	15002	14946	14902	14846	14975	14875	58	4480	500	11070	10	1	11138180	1683	11.54	1.46	12	0.15	1309.00	10316.00	19450	20240418	-22.31	13850	20250203	9.10	15180	-0.46	20250226	13850	9.10	20250203	19450	-22.31	20240418	13850	9.10	20250203	0.50	N	096240	500	57 억	156046	N	N	0	N	N
19	20250226	150803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15070	110	2	0.74	236524600	15698	161.84	14980	15180	14940	19440	10480	14960	15067.18	1.40	5511	15046	15002	14946	14902	14846	14975	14875	58	4480	500	11070	10	1	11138180	1679	11.51	1.46	12	0.14	1309.00	10316.00	19450	20240418	-22.52	13850	20250203	8.81	15180	-0.72	20250226	13850	8.81	20250203	19450	-22.52	20240418	13850	8.81	20250203	0.50	N	096240	500	57 억	156046	N	N	0	N	N
20	20250226	140802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15050	90	2	0.60	225003680	14933	153.95	14980	15180	14940	19440	10480	14960	15067.55	1.40	5364	15046	15002	14946	14902	14846	14975	14875	58	4480	500	11070	10	1	11138180	1676	11.50	1.46	12	0.13	1309.00	10316.00	19450	20240418	-22.62	13850	20250203	8.66	15180	-0.86	20250226	13850	8.66	20250203	19450	-22.62	20240418	13850	8.66	20250203	0.50	N	096240	500	57 억	156046	N	N	0	N	N
21	20250226	130801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15050	90	2	0.60	199669410	13249	136.59	14980	15180	14940	19440	10480	14960	15070.53	1.40	4592	15046	15002	14946	14902	14846	14975	14875	58	4480	500	11070	10	1	11138180	1676	11.50	1.46	12	0.12	1309.00	10316.00	19450	20240418	-22.62	13850	20250203	8.66	15180	-0.86	20250226	13850	8.66	20250203	19450	-22.62	20240418	13850	8.66	20250203	0.50	N	096240	500	57 억	156046	N	N	0	N	N
22	20250226	120800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15110	150	2	1.00	168179190	11158	115.03	14980	15180	14940	19440	10480	14960	15072.52	1.40	4509	15046	15002	14946	14902	14846	14975	14875	58	4480	500	11070	10	1	11138180	1683	11.54	1.46	12	0.10	1309.00	10316.00	19450	20240418	-22.31	13850	20250203	9.10	15180	-0.46	20250226	13850	9.10	20250203	19450	-22.31	20240418	13850	9.10	20250203	0.50	N	096240	500	57 억	156046	N	N	0	N	N
23	20250226	110800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15110	150	2	1.00	150017700	9955	102.63	14980	15180	14940	19440	10480	14960	15069.58	1.40	4509	15046	15002	14946	14902	14846	14975	14875	58	4480	500	11070	10	1	11138180	1683	11.54	1.46	12	0.09	1309.00	10316.00	19450	20240418	-22.31	13850	20250203	9.10	15180	-0.46	20250226	13850	9.10	20250203	19450	-22.31	20240418	13850	9.10	20250203	0.50	N	096240	500	57 억	156046	N	N	0	N	N
24	20250226	100757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15100	140	2	0.94	127662720	8475	87.37	14980	15180	14940	19440	10480	14960	15063.45	1.40	4637	15046	15002	14946	14902	14846	14975	14875	58	4480	500	11070	10	1	11138180	1682	11.54	1.46	12	0.08	1309.00	10316.00	19450	20240418	-22.37	13850	20250203	9.03	15180	-0.53	20250226	13850	9.03	20250203	19450	-22.37	20240418	13850	9.03	20250203	0.50	N	096240	500	57 억	156046	N	N	0	N	N
25	20250226	090806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14960	0	3	0.00	7063220	472	4.87	14980	14980	14940	19440	10480	14960	14964.45	1.40	-56	15046	15002	14946	14902	14846	14975	14875	58	4480	500	11070	10	1	11138180	1666	11.43	1.45	12	0.00	1309.00	10316.00	19450	20240418	-23.08	13850	20250203	8.01	14990	-0.20	20250225	13850	8.01	20250203	19450	-23.08	20240418	13850	8.01	20250203	0.50	N	096240	500	57 억	156046	N	N	0	N	N
26	20250225	160754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14960	60	2	0.40	144816470	9688	54.19	14990	14990	14890	19370	10430	14900	14948.00	1.41	-641	15046	14972	14876	14802	14706	14925	14755	58	4470	500	11020	10	1	11138180	1666	11.43	1.45	12	0.09	1309.00	10316.00	19450	20240418	-23.08	13850	20250203	8.01	14990	-0.20	20250225	13850	8.01	20250203	19450	-23.08	20240418	13850	8.01	20250203	0.49	N	096240	500	57 억	156687	N	N	21	N	N
27	20250225	150756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14970	70	2	0.47	138397530	9259	51.79	14990	14990	14890	19370	10430	14900	14947.35	1.41	-675	15046	14972	14876	14802	14706	14925	14755	58	4470	500	11020	10	1	11138180	1667	11.44	1.45	12	0.08	1309.00	10316.00	19450	20240418	-23.03	13850	20250203	8.09	14990	-0.13	20250225	13850	8.09	20250203	19450	-23.03	20240418	13850	8.09	20250203	0.49	N	096240	500	57 억	156687	N	N	21	N	N
28	20250225	140754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14960	60	2	0.40	126946550	8494	47.51	14990	14990	14890	19370	10430	14900	14945.44	1.41	-888	15046	14972	14876	14802	14706	14925	14755	58	4470	500	11020	10	1	11138180	1666	11.43	1.45	12	0.08	1309.00	10316.00	19450	20240418	-23.08	13850	20250203	8.01	14990	-0.20	20250225	13850	8.01	20250203	19450	-23.08	20240418	13850	8.01	20250203	0.49	N	096240	500	57 억	156687	N	N	21	N	N
29	20250225	130759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14960	60	2	0.40	119207540	7977	44.62	14990	14990	14890	19370	10430	14900	14943.91	1.41	-1029	15046	14972	14876	14802	14706	14925	14755	58	4470	500	11020	10	1	11138180	1666	11.43	1.45	12	0.07	1309.00	10316.00	19450	20240418	-23.08	13850	20250203	8.01	14990	-0.20	20250225	13850	8.01	20250203	19450	-23.08	20240418	13850	8.01	20250203	0.49	N	096240	500	57 억	156687	N	N	21	N	N
30	20250225	120753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14960	60	2	0.40	110465870	7392	41.35	14990	14990	14890	19370	10430	14900	14943.98	1.41	-1137	15046	14972	14876	14802	14706	14925	14755	58	4470	500	11020	10	1	11138180	1666	11.43	1.45	12	0.07	1309.00	10316.00	19450	20240418	-23.08	13850	20250203	8.01	14990	-0.20	20250225	13850	8.01	20250203	19450	-23.08	20240418	13850	8.01	20250203	0.49	N	096240	500	57 억	156687	N	N	21	N	N
31	20250225	110754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14980	80	2	0.54	104665690	7004	39.18	14990	14990	14890	19370	10430	14900	14943.70	1.41	-1257	15046	14972	14876	14802	14706	14925	14755	58	4470	500	11020	10	1	11138180	1668	11.44	1.45	12	0.06	1309.00	10316.00	19450	20240418	-22.98	13850	20250203	8.16	14990	-0.07	20250225	13850	8.16	20250203	19450	-22.98	20240418	13850	8.16	20250203	0.49	N	096240	500	57 억	156687	N	N	21	N	N
32	20250225	100752	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14930	30	2	0.20	44704580	2991	16.73	14990	14990	14890	19370	10430	14900	14946.37	1.41	-1328	15046	14972	14876	14802	14706	14925	14755	58	4470	500	11020	10	1	11138180	1663	11.41	1.45	12	0.03	1309.00	10316.00	19450	20240418	-23.24	13850	20250203	7.80	14990	-0.40	20250225	13850	7.80	20250203	19450	-23.24	20240418	13850	7.80	20250203	0.49	N	096240	500	57 억	156687	N	N	21	N	N
33	20250225	090759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14910	10	2	0.07	12416410	829	4.64	14990	14990	14900	19370	10430	14900	14977.58	1.41	-325	15046	14972	14876	14802	14706	14925	14755	58	4470	500	11020	10	1	11138180	1661	11.39	1.45	12	0.01	1309.00	10316.00	19450	20240418	-23.34	13850	20250203	7.65	14990	-0.53	20250225	13850	7.65	20250203	19450	-23.34	20240418	13850	7.65	20250203	0.49	N	096240	500	57 억	156687	N	N	21	N	N
34	20250224	160749	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14900	-30	5	-0.20	261973200	17659	86.71	14950	14950	14780	19400	10460	14930	14834.84	1.41	-835	14996	14962	14906	14872	14816	14980	14890	58	4470	500	11040	10	1	11138180	1660	11.38	1.44	12	0.16	1309.00	10316.00	19450	20240418	-23.39	13850	20250203	7.58	14960	-0.40	20250220	13850	7.58	20250203	19450	-23.39	20240418	13850	7.58	20250203	0.50	N	096240	500	57 억	157522	N	N	21	N	N
35	20250224	150749	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14850	-80	5	-0.54	252479600	17021	83.58	14950	14950	14780	19400	10460	14930	14833.42	1.41	-673	14996	14962	14906	14872	14816	14980	14890	58	4470	500	11040	10	1	11138180	1654	11.34	1.44	12	0.15	1309.00	10316.00	19450	20240418	-23.65	13850	20250203	7.22	14960	-0.74	20250220	13850	7.22	20250203	19450	-23.65	20240418	13850	7.22	20250203	0.50	N	096240	500	57 억	157522	N	N	2	N	N
36	20250224	140747	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14840	-90	5	-0.60	242011540	16316	80.12	14950	14950	14780	19400	10460	14930	14832.77	1.41	-673	14996	14962	14906	14872	14816	14980	14890	58	4470	500	11040	10	1	11138180	1653	11.34	1.44	12	0.15	1309.00	10316.00	19450	20240418	-23.70	13850	20250203	7.15	14960	-0.80	20250220	13850	7.15	20250203	19450	-23.70	20240418	13850	7.15	20250203	0.50	N	096240	500	57 억	157522	N	N	2	N	N
37	20250224	130749	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14840	-90	5	-0.60	236298010	15931	78.23	14950	14950	14780	19400	10460	14930	14832.59	1.41	-673	14996	14962	14906	14872	14816	14980	14890	58	4470	500	11040	10	1	11138180	1653	11.34	1.44	12	0.14	1309.00	10316.00	19450	20240418	-23.70	13850	20250203	7.15	14960	-0.80	20250220	13850	7.15	20250203	19450	-23.70	20240418	13850	7.15	20250203	0.50	N	096240	500	57 억	157522	N	N	2	N	N
38	20250224	120746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14800	-130	5	-0.87	204867900	13806	67.79	14950	14950	14780	19400	10460	14930	14839.05	1.41	-940	14996	14962	14906	14872	14816	14980	14890	58	4470	500	11040	10	1	11138180	1648	11.31	1.43	12	0.12	1309.00	10316.00	19450	20240418	-23.91	13850	20250203	6.86	14960	-1.07	20250220	13850	6.86	20250203	19450	-23.91	20240418	13850	6.86	20250203	0.50	N	096240	500	57 억	157522	N	N	2	N	N
39	20250224	110744	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14820	-110	5	-0.74	159951940	10772	52.89	14950	14950	14800	19400	10460	14930	14848.86	1.41	-1222	14996	14962	14906	14872	14816	14980	14890	58	4470	500	11040	10	1	11138180	1651	11.32	1.44	12	0.10	1309.00	10316.00	19450	20240418	-23.80	13850	20250203	7.00	14960	-0.94	20250220	13850	7.00	20250203	19450	-23.80	20240418	13850	7.00	20250203	0.50	N	096240	500	57 억	157522	N	N	2	N	N
40	20250224	100744	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14850	-80	5	-0.54	80210330	5392	26.48	14950	14950	14840	19400	10460	14930	14875.80	1.41	-414	14996	14962	14906	14872	14816	14980	14890	58	4470	500	11040	10	1	11138180	1654	11.34	1.44	12	0.05	1309.00	10316.00	19450	20240418	-23.65	13850	20250203	7.22	14960	-0.74	20250220	13850	7.22	20250203	19450	-23.65	20240418	13850	7.22	20250203	0.50	N	096240	500	57 억	157522	N	N	2	N	N
41	20250224	090751	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14940	10	2	0.07	7216680	483	2.37	14950	14950	14900	19400	10460	14930	14941.37	1.41	-264	14996	14962	14906	14872	14816	14980	14890	58	4470	500	11040	10	1	11138180	1664	11.41	1.45	12	0.00	1309.00	10316.00	19450	20240418	-23.19	13850	20250203	7.87	14960	-0.13	20250220	13850	7.87	20250203	19450	-23.19	20240418	13850	7.87	20250203	0.50	N	096240	500	57 억	157522	N	N	2	N	N
42	20250221	160743	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14930	0	3	0.00	303226630	20363	123.73	14890	14940	14850	19400	10460	14930	14891.04	1.38	3475	15023	14976	14913	14866	14803	15000	14890	58	4470	500	11040	10	1	11138180	1663	11.41	1.45	12	0.18	1309.00	10316.00	19450	20240418	-23.24	13850	20250203	7.80	14960	-0.20	20250220	13850	7.80	20250203	19450	-23.24	20240418	13850	7.80	20250203	0.53	N	096240	500	57 억	153856	N	N	2	N	N
43	20250221	150746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14880	-50	5	-0.33	283571060	19043	115.71	14890	14940	14850	19400	10460	14930	14891.09	1.38	4062	15023	14976	14913	14866	14803	15000	14890	58	4470	500	11040	10	1	11138180	1657	11.37	1.44	12	0.17	1309.00	10316.00	19450	20240418	-23.50	13850	20250203	7.44	14960	-0.53	20250220	13850	7.44	20250203	19450	-23.50	20240418	13850	7.44	20250203	0.53	N	096240	500	57 억	153856	N	N	2	N	N
44	20250221	140746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14880	-50	5	-0.33	262314260	17614	107.03	14890	14940	14850	19400	10460	14930	14892.37	1.38	3578	15023	14976	14913	14866	14803	15000	14890	58	4470	500	11040	10	1	11138180	1657	11.37	1.44	12	0.16	1309.00	10316.00	19450	20240418	-23.50	13850	20250203	7.44	14960	-0.53	20250220	13850	7.44	20250203	19450	-23.50	20240418	13850	7.44	20250203	0.53	N	096240	500	57 억	153856	N	N	2	N	N
45	20250221	130744	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14900	-30	5	-0.20	232452450	15607	94.84	14890	14940	14850	19400	10460	14930	14894.11	1.38	3440	15023	14976	14913	14866	14803	15000	14890	58	4470	500	11040	10	1	11138180	1660	11.38	1.44	12	0.14	1309.00	10316.00	19450	20240418	-23.39	13850	20250203	7.58	14960	-0.40	20250220	13850	7.58	20250203	19450	-23.39	20240418	13850	7.58	20250203	0.53	N	096240	500	57 억	153856	N	N	2	N	N
46	20250221	120745	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14900	-30	5	-0.20	210196680	14112	85.75	14890	14940	14850	19400	10460	14930	14894.89	1.38	3144	15023	14976	14913	14866	14803	15000	14890	58	4470	500	11040	10	1	11138180	1660	11.38	1.44	12	0.13	1309.00	10316.00	19450	20240418	-23.39	13850	20250203	7.58	14960	-0.40	20250220	13850	7.58	20250203	19450	-23.39	20240418	13850	7.58	20250203	0.53	N	096240	500	57 억	153856	N	N	2	N	N
47	20250221	110742	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14880	-50	5	-0.33	190364430	12780	77.66	14890	14940	14850	19400	10460	14930	14895.50	1.38	3122	15023	14976	14913	14866	14803	15000	14890	58	4470	500	11040	10	1	11138180	1657	11.37	1.44	12	0.11	1309.00	10316.00	19450	20240418	-23.50	13850	20250203	7.44	14960	-0.53	20250220	13850	7.44	20250203	19450	-23.50	20240418	13850	7.44	20250203	0.53	N	096240	500	57 억	153856	N	N	2	N	N
48	20250221	100744	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14900	-30	5	-0.20	133149220	8936	54.30	14890	14940	14870	19400	10460	14930	14900.32	1.38	2877	15023	14976	14913	14866	14803	15000	14890	58	4470	500	11040	10	1	11138180	1660	11.38	1.44	12	0.08	1309.00	10316.00	19450	20240418	-23.39	13850	20250203	7.58	14960	-0.40	20250220	13850	7.58	20250203	19450	-23.39	20240418	13850	7.58	20250203	0.53	N	096240	500	57 억	153856	N	N	2	N	N
49	20250221	090745	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14940	10	2	0.07	3149070	211	1.28	14890	14940	14890	19400	10460	14930	14924.50	1.38	-147	15023	14976	14913	14866	14803	15000	14890	58	4470	500	11040	10	1	11138180	1664	11.41	1.45	12	0.00	1309.00	10316.00	19450	20240418	-23.19	13850	20250203	7.87	14960	-0.13	20250220	13850	7.87	20250203	19450	-23.19	20240418	13850	7.87	20250203	0.53	N	096240	500	57 억	153856	N	N	2	N	N
50	20250220	160740	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14930	20	2	0.13	243635310	16345	55.98	14900	14960	14850	19380	10440	14910	14905.80	1.36	2656	15003	14956	14893	14846	14783	14980	14870	58	4470	500	11030	10	1	11138180	1663	11.41	1.45	12	0.15	1309.00	10316.00	19450	20240418	-23.24	13850	20250203	7.80	14960	-0.20	20250220	13850	7.80	20250203	19450	-23.24	20240418	13850	7.80	20250203	0.53	N	096240	500	57 억	150969	N	N	2	N	N
51	20250220	150742	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14920	10	2	0.07	231074150	15503	53.09	14900	14960	14850	19380	10440	14910	14905.12	1.36	2811	15003	14956	14893	14846	14783	14980	14870	58	4470	500	11030	10	1	11138180	1662	11.40	1.45	12	0.14	1309.00	10316.00	19450	20240418	-23.29	13850	20250203	7.73	14960	-0.27	20250220	13850	7.73	20250203	19450	-23.29	20240418	13850	7.73	20250203	0.53	N	096240	500	57 억	150969	N	N	23	N	N
52	20250220	140742	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14930	20	2	0.13	196668920	13196	45.19	14900	14960	14850	19380	10440	14910	14903.68	1.36	3114	15003	14956	14893	14846	14783	14980	14870	58	4470	500	11030	10	1	11138180	1663	11.41	1.45	12	0.12	1309.00	10316.00	19450	20240418	-23.24	13850	20250203	7.80	14960	-0.20	20250220	13850	7.80	20250203	19450	-23.24	20240418	13850	7.80	20250203	0.53	N	096240	500	57 억	150969	N	N	23	N	N
53	20250220	130740	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14950	40	2	0.27	185841870	12471	42.71	14900	14960	14850	19380	10440	14910	14901.92	1.36	2843	15003	14956	14893	14846	14783	14980	14870	58	4470	500	11030	10	1	11138180	1665	11.42	1.45	12	0.11	1309.00	10316.00	19450	20240418	-23.14	13850	20250203	7.94	14960	-0.07	20250220	13850	7.94	20250203	19450	-23.14	20240418	13850	7.94	20250203	0.53	N	096240	500	57 억	150969	N	N	23	N	N
54	20250220	120741	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14930	20	2	0.13	161062070	10812	37.03	14900	14940	14850	19380	10440	14910	14896.60	1.36	1608	15003	14956	14893	14846	14783	14980	14870	58	4470	500	11030	10	1	11138180	1663	11.41	1.45	12	0.10	1309.00	10316.00	19450	20240418	-23.24	13850	20250203	7.80	14940	0.00	20250219	13850	7.80	20250203	19450	-23.24	20240418	13850	7.80	20250203	0.53	N	096240	500	57 억	150969	N	N	23	N	N
55	20250220	110741	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14930	20	2	0.13	108577430	7291	24.97	14900	14930	14850	19380	10440	14910	14891.98	1.36	752	15003	14956	14893	14846	14783	14980	14870	58	4470	500	11030	10	1	11138180	1663	11.41	1.45	12	0.07	1309.00	10316.00	19450	20240418	-23.24	13850	20250203	7.80	14940	-0.07	20250219	13850	7.80	20250203	19450	-23.24	20240418	13850	7.80	20250203	0.53	N	096240	500	57 억	150969	N	N	23	N	N
56	20250220	100740	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14890	-20	5	-0.13	42856890	2880	9.86	14900	14910	14850	19380	10440	14910	14880.86	1.36	-580	15003	14956	14893	14846	14783	14980	14870	58	4470	500	11030	10	1	11138180	1658	11.38	1.44	12	0.03	1309.00	10316.00	19450	20240418	-23.44	13850	20250203	7.51	14940	-0.33	20250219	13850	7.51	20250203	19450	-23.44	20240418	13850	7.51	20250203	0.53	N	096240	500	57 억	150969	N	N	23	N	N
57	20250220	090744	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14870	-40	5	-0.27	1846880	124	0.42	14900	14910	14870	19380	10440	14910	14894.19	1.36	-6	15003	14956	14893	14846	14783	14980	14870	58	4470	500	11030	10	1	11138180	1656	11.36	1.44	12	0.00	1309.00	10316.00	19450	20240418	-23.55	13850	20250203	7.36	14940	-0.47	20250219	13850	7.36	20250203	19450	-23.55	20240418	13850	7.36	20250203	0.53	N	096240	500	57 억	150969	N	N	23	N	N
58	20250219	160738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14910	50	2	0.34	432267830	29026	94.87	14830	14940	14830	19310	10410	14860	14892.43	1.34	2203	15000	14930	14840	14770	14680	14965	14805	58	4450	500	10990	10	1	11138180	1661	11.39	1.45	12	0.26	1309.00	10316.00	19450	20240418	-23.34	13850	20250203	7.65	14940	-0.20	20250219	13850	7.65	20250203	19450	-23.34	20240418	13850	7.65	20250203	0.52	N	096240	500	57 억	148919	N	N	23	N	N
59	20250219	150740	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14900	40	2	0.27	418476630	28101	91.85	14830	14940	14830	19310	10410	14860	14891.88	1.34	2155	15000	14930	14840	14770	14680	14965	14805	58	4450	500	10990	10	1	11138180	1660	11.38	1.44	12	0.25	1309.00	10316.00	19450	20240418	-23.39	13850	20250203	7.58	14940	-0.27	20250219	13850	7.58	20250203	19450	-23.39	20240418	13850	7.58	20250203	0.52	N	096240	500	57 억	148919	N	N	0	N	N
60	20250219	140737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14920	60	2	0.40	311688100	20947	68.46	14830	14920	14830	19310	10410	14860	14879.84	1.34	2719	15000	14930	14840	14770	14680	14965	14805	58	4450	500	10990	10	1	11138180	1662	11.40	1.45	12	0.19	1309.00	10316.00	19450	20240418	-23.29	13850	20250203	7.73	14920	0.00	20250219	13850	7.73	20250203	19450	-23.29	20240418	13850	7.73	20250203	0.52	N	096240	500	57 억	148919	N	N	0	N	N
61	20250219	130738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14880	20	2	0.13	186365230	12538	40.98	14830	14900	14830	19310	10410	14860	14864.03	1.34	1119	15000	14930	14840	14770	14680	14965	14805	58	4450	500	10990	10	1	11138180	1657	11.37	1.44	12	0.11	1309.00	10316.00	19450	20240418	-23.50	13850	20250203	7.44	14910	-0.20	20250218	13850	7.44	20250203	19450	-23.50	20240418	13850	7.44	20250203	0.52	N	096240	500	57 억	148919	N	N	0	N	N
62	20250219	120737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14870	10	2	0.07	172392510	11598	37.91	14830	14900	14830	19310	10410	14860	14863.99	1.34	1074	15000	14930	14840	14770	14680	14965	14805	58	4450	500	10990	10	1	11138180	1656	11.36	1.44	12	0.10	1309.00	10316.00	19450	20240418	-23.55	13850	20250203	7.36	14910	-0.27	20250218	13850	7.36	20250203	19450	-23.55	20240418	13850	7.36	20250203	0.52	N	096240	500	57 억	148919	N	N	0	N	N
63	20250219	110738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14880	20	2	0.13	164853000	11091	36.25	14830	14900	14830	19310	10410	14860	14863.67	1.34	1053	15000	14930	14840	14770	14680	14965	14805	58	4450	500	10990	10	1	11138180	1657	11.37	1.44	12	0.10	1309.00	10316.00	19450	20240418	-23.50	13850	20250203	7.44	14910	-0.20	20250218	13850	7.44	20250203	19450	-23.50	20240418	13850	7.44	20250203	0.52	N	096240	500	57 억	148919	N	N	0	N	N
64	20250219	100738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14870	10	2	0.07	63457510	4269	13.95	14830	14900	14830	19310	10410	14860	14864.72	1.34	-257	15000	14930	14840	14770	14680	14965	14805	58	4450	500	10990	10	1	11138180	1656	11.36	1.44	12	0.04	1309.00	10316.00	19450	20240418	-23.55	13850	20250203	7.36	14910	-0.27	20250218	13850	7.36	20250203	19450	-23.55	20240418	13850	7.36	20250203	0.52	N	096240	500	57 억	148919	N	N	0	N	N
65	20250219	090739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14860	0	3	0.00	9241330	622	2.03	14830	14860	14830	19310	10410	14860	14857.44	1.34	-32	15000	14930	14840	14770	14680	14965	14805	58	4450	500	10990	10	1	11138180	1655	11.35	1.44	12	0.01	1309.00	10316.00	19450	20240418	-23.60	13850	20250203	7.29	14910	-0.34	20250218	13850	7.29	20250203	19450	-23.60	20240418	13850	7.29	20250203	0.52	N	096240	500	57 억	148919	N	N	0	N	N
66	20250218	160736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14860	120	2	0.81	450447270	30366	74.59	14760	14910	14750	19160	10320	14740	14833.93	1.29	5132	14880	14810	14690	14620	14500	14845	14655	58	4420	500	10900	10	1	11138180	1655	11.35	1.44	12	0.27	1309.00	10316.00	19450	20240418	-23.60	13850	20250203	7.29	14910	-0.34	20250218	13850	7.29	20250203	19450	-23.60	20240418	13850	7.29	20250203	0.53	N	096240	500	57 억	143620	N	N	77	N	N
67	20250218	150737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14850	110	2	0.75	424974060	28651	70.38	14760	14910	14750	19160	10320	14740	14832.78	1.29	5125	14880	14810	14690	14620	14500	14845	14655	58	4420	500	10900	10	1	11138180	1654	11.34	1.44	12	0.26	1309.00	10316.00	19450	20240418	-23.65	13850	20250203	7.22	14910	-0.40	20250218	13850	7.22	20250203	19450	-23.65	20240418	13850	7.22	20250203	0.53	N	096240	500	57 억	143620	N	N	77	N	N
68	20250218	140738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14850	110	2	0.75	355621130	23973	58.89	14760	14910	14750	19160	10320	14740	14834.24	1.29	3833	14880	14810	14690	14620	14500	14845	14655	58	4420	500	10900	10	1	11138180	1654	11.34	1.44	12	0.22	1309.00	10316.00	19450	20240418	-23.65	13850	20250203	7.22	14910	-0.40	20250218	13850	7.22	20250203	19450	-23.65	20240418	13850	7.22	20250203	0.53	N	096240	500	57 억	143620	N	N	77	N	N
69	20250218	130735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14840	100	2	0.68	229839150	15486	38.04	14760	14910	14750	19160	10320	14740	14841.74	1.29	2601	14880	14810	14690	14620	14500	14845	14655	58	4420	500	10900	10	1	11138180	1653	11.34	1.44	12	0.14	1309.00	10316.00	19450	20240418	-23.70	13850	20250203	7.15	14910	-0.47	20250218	13850	7.15	20250203	19450	-23.70	20240418	13850	7.15	20250203	0.53	N	096240	500	57 억	143620	N	N	77	N	N
70	20250218	120737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14870	130	2	0.88	204392740	13770	33.83	14760	14910	14750	19160	10320	14740	14843.34	1.29	2268	14880	14810	14690	14620	14500	14845	14655	58	4420	500	10900	10	1	11138180	1656	11.36	1.44	12	0.12	1309.00	10316.00	19450	20240418	-23.55	13850	20250203	7.36	14910	-0.27	20250218	13850	7.36	20250203	19450	-23.55	20240418	13850	7.36	20250203	0.53	N	096240	500	57 억	143620	N	N	77	N	N
71	20250218	110735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14850	110	2	0.75	84185320	5679	13.95	14760	14850	14750	19160	10320	14740	14823.97	1.29	-870	14880	14810	14690	14620	14500	14845	14655	58	4420	500	10900	10	1	11138180	1654	11.34	1.44	12	0.05	1309.00	10316.00	19450	20240418	-23.65	13850	20250203	7.22	14880	-0.20	20250106	13850	7.22	20250203	19450	-23.65	20240418	13850	7.22	20250203	0.53	N	096240	500	57 억	143620	N	N	77	N	N
72	20250218	100735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14790	50	2	0.34	57886360	3904	9.59	14760	14850	14750	19160	10320	14740	14827.45	1.29	-560	14880	14810	14690	14620	14500	14845	14655	58	4420	500	10900	10	1	11138180	1647	11.30	1.43	12	0.04	1309.00	10316.00	19450	20240418	-23.96	13850	20250203	6.79	14880	-0.60	20250106	13850	6.79	20250203	19450	-23.96	20240418	13850	6.79	20250203	0.53	N	096240	500	57 억	143620	N	N	77	N	N
73	20250218	090737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14800	60	2	0.41	1418110	96	0.24	14760	14800	14750	19160	10320	14740	14771.98	1.29	12	14880	14810	14690	14620	14500	14845	14655	58	4420	500	10900	10	1	11138180	1648	11.31	1.43	12	0.00	1309.00	10316.00	19450	20240418	-23.91	13850	20250203	6.86	14880	-0.54	20250106	13850	6.86	20250203	19450	-23.91	20240418	13850	6.86	20250203	0.53	N	096240	500	57 억	143620	N	N	77	N	N
74	20250217	160735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14740	70	2	0.48	587439500	39982	243.75	14680	14760	14570	19070	10270	14670	14692.60	1.18	11616	14910	14790	14720	14600	14530	14755	14565	58	4400	500	10850	10	1	11138180	1642	11.26	1.43	12	0.36	1309.00	10316.00	19450	20240418	-24.22	13850	20250203	6.43	14880	-0.94	20250106	13850	6.43	20250203	19450	-24.22	20240418	13850	6.43	20250203	0.52	N	096240	500	57 억	131634	N	N	77	N	N
75	20250217	150734	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14740	70	2	0.48	576623770	39248	239.27	14680	14760	14570	19070	10270	14670	14691.80	1.18	11759	14910	14790	14720	14600	14530	14755	14565	58	4400	500	10850	10	1	11138180	1642	11.26	1.43	12	0.35	1309.00	10316.00	19450	20240418	-24.22	13850	20250203	6.43	14880	-0.94	20250106	13850	6.43	20250203	19450	-24.22	20240418	13850	6.43	20250203	0.52	N	096240	500	57 억	131634	N	N	0	N	N
76	20250217	140733	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14750	80	2	0.55	566402180	38555	235.05	14680	14760	14570	19070	10270	14670	14690.76	1.18	11667	14910	14790	14720	14600	14530	14755	14565	58	4400	500	10850	10	1	11138180	1643	11.27	1.43	12	0.35	1309.00	10316.00	19450	20240418	-24.16	13850	20250203	6.50	14880	-0.87	20250106	13850	6.50	20250203	19450	-24.16	20240418	13850	6.50	20250203	0.52	N	096240	500	57 억	131634	N	N	0	N	N
77	20250217	130735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14730	60	2	0.41	550179510	37453	228.33	14680	14760	14570	19070	10270	14670	14689.86	1.18	11344	14910	14790	14720	14600	14530	14755	14565	58	4400	500	10850	10	1	11138180	1641	11.25	1.43	12	0.34	1309.00	10316.00	19450	20240418	-24.27	13850	20250203	6.35	14880	-1.01	20250106	13850	6.35	20250203	19450	-24.27	20240418	13850	6.35	20250203	0.52	N	096240	500	57 억	131634	N	N	0	N	N
78	20250217	120736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14730	60	2	0.41	401442080	27341	166.68	14680	14760	14570	19070	10270	14670	14682.79	1.18	9188	14910	14790	14720	14600	14530	14755	14565	58	4400	500	10850	10	1	11138180	1641	11.25	1.43	12	0.25	1309.00	10316.00	19450	20240418	-24.27	13850	20250203	6.35	14880	-1.01	20250106	13850	6.35	20250203	19450	-24.27	20240418	13850	6.35	20250203	0.52	N	096240	500	57 억	131634	N	N	0	N	N
79	20250217	110735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14750	80	2	0.55	301686540	20565	125.37	14680	14750	14570	19070	10270	14670	14669.90	1.18	6611	14910	14790	14720	14600	14530	14755	14565	58	4400	500	10850	10	1	11138180	1643	11.27	1.43	12	0.18	1309.00	10316.00	19450	20240418	-24.16	13850	20250203	6.50	14880	-0.87	20250106	13850	6.50	20250203	19450	-24.16	20240418	13850	6.50	20250203	0.52	N	096240	500	57 억	131634	N	N	0	N	N
80	20250217	100732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14730	60	2	0.41	106268990	7237	44.12	14680	14730	14660	19070	10270	14670	14684.12	1.18	246	14910	14790	14720	14600	14530	14755	14565	58	4400	500	10850	10	1	11138180	1641	11.25	1.43	12	0.06	1309.00	10316.00	19450	20240418	-24.27	13850	20250203	6.35	14880	-1.01	20250106	13850	6.35	20250203	19450	-24.27	20240418	13850	6.35	20250203	0.52	N	096240	500	57 억	131634	N	N	0	N	N
81	20250217	090734	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14710	40	2	0.27	20289890	1382	8.43	14680	14720	14680	19070	10270	14670	14681.54	1.18	-363	14910	14790	14720	14600	14530	14755	14565	58	4400	500	10850	10	1	11138180	1638	11.24	1.43	12	0.01	1309.00	10316.00	19450	20240418	-24.37	13850	20250203	6.21	14880	-1.14	20250106	13850	6.21	20250203	19450	-24.37	20240418	13850	6.21	20250203	0.52	N	096240	500	57 억	131634	N	N	0	N	N
82	20250214	160730	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14670	-130	5	-0.88	238163710	16172	88.15	14800	14840	14650	19240	10360	14800	14727.24	1.19	-904	14953	14876	14743	14666	14533	14915	14705	58	4440	500	10950	10	1	11138180	1634	11.21	1.42	12	0.15	1309.00	10316.00	19450	20240418	-24.58	13850	20250203	5.92	14880	-1.41	20250106	13850	5.92	20250203	19450	-24.58	20240418	13850	5.92	20250203	0.51	N	096240	500	57 억	132945	N	N	0	N	N
83	20250214	150729	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14700	-100	5	-0.68	194967280	13227	72.10	14800	14840	14670	19240	10360	14800	14740.10	1.19	-703	14953	14876	14743	14666	14533	14915	14705	58	4440	500	10950	10	1	11138180	1637	11.23	1.42	12	0.12	1309.00	10316.00	19450	20240418	-24.42	13850	20250203	6.14	14880	-1.21	20250106	13850	6.14	20250203	19450	-24.42	20240418	13850	6.14	20250203	0.51	N	096240	500	57 억	132945	N	N	0	N	N
84	20250214	140730	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14750	-50	5	-0.34	146747590	9948	54.22	14800	14840	14700	19240	10360	14800	14751.47	1.19	-720	14953	14876	14743	14666	14533	14915	14705	58	4440	500	10950	10	1	11138180	1643	11.27	1.43	12	0.09	1309.00	10316.00	19450	20240418	-24.16	13850	20250203	6.50	14880	-0.87	20250106	13850	6.50	20250203	19450	-24.16	20240418	13850	6.50	20250203	0.51	N	096240	500	57 억	132945	N	N	0	N	N
85	20250214	130733	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14780	-20	5	-0.14	113215400	7674	41.83	14800	14840	14700	19240	10360	14800	14753.11	1.19	-655	14953	14876	14743	14666	14533	14915	14705	58	4440	500	10950	10	1	11138180	1646	11.29	1.43	12	0.07	1309.00	10316.00	19450	20240418	-24.01	13850	20250203	6.71	14880	-0.67	20250106	13850	6.71	20250203	19450	-24.01	20240418	13850	6.71	20250203	0.51	N	096240	500	57 억	132945	N	N	0	N	N
86	20250214	120730	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14800	0	3	0.00	102365550	6939	37.82	14800	14840	14700	19240	10360	14800	14752.20	1.19	-696	14953	14876	14743	14666	14533	14915	14705	58	4440	500	10950	10	1	11138180	1648	11.31	1.43	12	0.06	1309.00	10316.00	19450	20240418	-23.91	13850	20250203	6.86	14880	-0.54	20250106	13850	6.86	20250203	19450	-23.91	20240418	13850	6.86	20250203	0.51	N	096240	500	57 억	132945	N	N	0	N	N
87	20250214	110726	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14770	-30	5	-0.20	94052390	6376	34.75	14800	14840	14700	19240	10360	14800	14751.00	1.19	-818	14953	14876	14743	14666	14533	14915	14705	58	4440	500	10950	10	1	11138180	1645	11.28	1.43	12	0.06	1309.00	10316.00	19450	20240418	-24.06	13850	20250203	6.64	14880	-0.74	20250106	13850	6.64	20250203	19450	-24.06	20240418	13850	6.64	20250203	0.51	N	096240	500	57 억	132945	N	N	0	N	N
88	20250214	100728	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14760	-40	5	-0.27	38647070	2614	14.25	14800	14840	14730	19240	10360	14800	14784.65	1.19	-1303	14953	14876	14743	14666	14533	14915	14705	58	4440	500	10950	10	1	11138180	1644	11.28	1.43	12	0.02	1309.00	10316.00	19450	20240418	-24.11	13850	20250203	6.57	14880	-0.81	20250106	13850	6.57	20250203	19450	-24.11	20240418	13850	6.57	20250203	0.51	N	096240	500	57 억	132945	N	N	0	N	N
89	20250214	090732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14840	40	2	0.27	10025600	676	3.68	14800	14840	14800	19240	10360	14800	14830.77	1.19	-571	14953	14876	14743	14666	14533	14915	14705	58	4440	500	10950	10	1	11138180	1653	11.34	1.44	12	0.01	1309.00	10316.00	19450	20240418	-23.70	13850	20250203	7.15	14880	-0.27	20250106	13850	7.15	20250203	19450	-23.70	20240418	13850	7.15	20250203	0.51	N	096240	500	57 억	132945	N	N	0	N	N
90	20250213	160723	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14800	10	2	0.07	268790450	18226	36.99	14770	14820	14610	19220	10360	14790	14747.63	1.19	444	15070	14930	14740	14600	14410	15000	14670	58	4430	500	10940	10	1	11138180	1648	11.31	1.43	12	0.16	1309.00	10316.00	19450	20240418	-23.91	13850	20250203	6.86	14880	-0.54	20250106	13850	6.86	20250203	19450	-23.91	20240418	13850	6.86	20250203	0.51	N	096240	500	57 억	132455	N	N	0	N	N
91	20250213	150724	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14730	-60	5	-0.41	256874560	17420	35.35	14770	14820	14610	19220	10360	14790	14745.96	1.19	518	15070	14930	14740	14600	14410	15000	14670	58	4430	500	10940	10	1	11138180	1641	11.25	1.43	12	0.16	1309.00	10316.00	19450	20240418	-24.27	13850	20250203	6.35	14880	-1.01	20250106	13850	6.35	20250203	19450	-24.27	20240418	13850	6.35	20250203	0.51	N	096240	500	57 억	132455	N	N	0	N	N
92	20250213	140723	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14790	0	3	0.00	149262270	10107	20.51	14770	14820	14730	19220	10360	14790	14768.21	1.19	-33	15070	14930	14740	14600	14410	15000	14670	58	4430	500	10940	10	1	11138180	1647	11.30	1.43	12	0.09	1309.00	10316.00	19450	20240418	-23.96	13850	20250203	6.79	14880	-0.60	20250106	13850	6.79	20250203	19450	-23.96	20240418	13850	6.79	20250203	0.51	N	096240	500	57 억	132455	N	N	0	N	N
93	20250213	130722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14780	-10	5	-0.07	118925860	8051	16.34	14770	14820	14730	19220	10360	14790	14771.56	1.19	-263	15070	14930	14740	14600	14410	15000	14670	58	4430	500	10940	10	1	11138180	1646	11.29	1.43	12	0.07	1309.00	10316.00	19450	20240418	-24.01	13850	20250203	6.71	14880	-0.67	20250106	13850	6.71	20250203	19450	-24.01	20240418	13850	6.71	20250203	0.51	N	096240	500	57 억	132455	N	N	0	N	N
94	20250213	120723	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14800	10	2	0.07	86316030	5843	11.86	14770	14820	14730	19220	10360	14790	14772.55	1.19	-680	15070	14930	14740	14600	14410	15000	14670	58	4430	500	10940	10	1	11138180	1648	11.31	1.43	12	0.05	1309.00	10316.00	19450	20240418	-23.91	13850	20250203	6.86	14880	-0.54	20250106	13850	6.86	20250203	19450	-23.91	20240418	13850	6.86	20250203	0.51	N	096240	500	57 억	132455	N	N	0	N	N
95	20250213	110722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14760	-30	5	-0.20	77236070	5229	10.61	14770	14820	14730	19220	10360	14790	14770.72	1.19	-907	15070	14930	14740	14600	14410	15000	14670	58	4430	500	10940	10	1	11138180	1644	11.28	1.43	12	0.05	1309.00	10316.00	19450	20240418	-24.11	13850	20250203	6.57	14880	-0.81	20250106	13850	6.57	20250203	19450	-24.11	20240418	13850	6.57	20250203	0.51	N	096240	500	57 억	132455	N	N	0	N	N
96	20250213	100723	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14760	-30	5	-0.20	41835790	2833	5.75	14770	14820	14730	19220	10360	14790	14767.31	1.19	-980	15070	14930	14740	14600	14410	15000	14670	58	4430	500	10940	10	1	11138180	1644	11.28	1.43	12	0.03	1309.00	10316.00	19450	20240418	-24.11	13850	20250203	6.57	14880	-0.81	20250106	13850	6.57	20250203	19450	-24.11	20240418	13850	6.57	20250203	0.51	N	096240	500	57 억	132455	N	N	0	N	N
97	20250213	090719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14800	10	2	0.07	930870	63	0.13	14770	14800	14770	19220	10360	14790	14775.71	1.19	-46	15070	14930	14740	14600	14410	15000	14670	58	4430	500	10940	10	1	11138180	1648	11.31	1.43	12	0.00	1309.00	10316.00	19450	20240418	-23.91	13850	20250203	6.86	14880	-0.54	20250106	13850	6.86	20250203	19450	-23.91	20240418	13850	6.86	20250203	0.51	N	096240	500	57 억	132455	N	N	0	N	N
98	20250212	160718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14790	230	2	1.58	711864190	48196	234.34	14550	14880	14550	18920	10200	14560	14770.19	1.13	7177	14946	14752	14546	14352	14146	14650	14250	58	4360	500	10770	10	1	11138180	1647	11.30	1.43	12	0.43	1309.00	10316.00	19450	20240418	-23.96	13850	20250203	6.79	14880	0.00	20250106	13850	6.79	20250203	19450	-23.96	20240418	13850	6.79	20250203	0.52	N	096240	500	57 억	126221	N	N	0	N	N
99	20250212	150718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14790	230	2	1.58	677468750	45868	223.02	14550	14880	14550	18920	10200	14560	14769.96	1.13	7483	14946	14752	14546	14352	14146	14650	14250	58	4360	500	10770	10	1	11138180	1647	11.30	1.43	12	0.41	1309.00	10316.00	19450	20240418	-23.96	13850	20250203	6.79	14880	0.00	20250106	13850	6.79	20250203	19450	-23.96	20240418	13850	6.79	20250203	0.52	N	096240	500	57 억	126221	N	N	0	N	N
100	20250212	140719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14830	270	2	1.85	640752780	43389	210.96	14550	14880	14550	18920	10200	14560	14767.63	1.13	7439	14946	14752	14546	14352	14146	14650	14250	58	4360	500	10770	10	1	11138180	1652	11.33	1.44	12	0.39	1309.00	10316.00	19450	20240418	-23.75	13850	20250203	7.08	14880	0.00	20250106	13850	7.08	20250203	19450	-23.75	20240418	13850	7.08	20250203	0.52	N	096240	500	57 억	126221	N	N	0	N	N
101	20250212	130720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14790	230	2	1.58	520036640	35215	171.22	14550	14880	14550	18920	10200	14560	14767.48	1.13	9757	14946	14752	14546	14352	14146	14650	14250	58	4360	500	10770	10	1	11138180	1647	11.30	1.43	12	0.32	1309.00	10316.00	19450	20240418	-23.96	13850	20250203	6.79	14880	0.00	20250106	13850	6.79	20250203	19450	-23.96	20240418	13850	6.79	20250203	0.52	N	096240	500	57 억	126221	N	N	0	N	N
102	20250212	120717	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14750	190	2	1.30	467724540	31672	153.99	14550	14880	14550	18920	10200	14560	14767.76	1.13	9529	14946	14752	14546	14352	14146	14650	14250	58	4360	500	10770	10	1	11138180	1643	11.27	1.43	12	0.28	1309.00	10316.00	19450	20240418	-24.16	13850	20250203	6.50	14880	0.00	20250106	13850	6.50	20250203	19450	-24.16	20240418	13850	6.50	20250203	0.52	N	096240	500	57 억	126221	N	N	0	N	N
103	20250212	110716	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14790	230	2	1.58	431667130	29230	142.12	14550	14880	14550	18920	10200	14560	14767.95	1.13	9163	14946	14752	14546	14352	14146	14650	14250	58	4360	500	10770	10	1	11138180	1647	11.30	1.43	12	0.26	1309.00	10316.00	19450	20240418	-23.96	13850	20250203	6.79	14880	0.00	20250106	13850	6.79	20250203	19450	-23.96	20240418	13850	6.79	20250203	0.52	N	096240	500	57 억	126221	N	N	0	N	N
104	20250212	100711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14790	230	2	1.58	381368790	25824	125.56	14550	14880	14550	18920	10200	14560	14768.00	1.13	9235	14946	14752	14546	14352	14146	14650	14250	58	4360	500	10770	10	1	11138180	1647	11.30	1.43	12	0.23	1309.00	10316.00	19450	20240418	-23.96	13850	20250203	6.79	14880	0.00	20250106	13850	6.79	20250203	19450	-23.96	20240418	13850	6.79	20250203	0.52	N	096240	500	57 억	126221	N	N	0	N	N
105	20250212	090718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14830	270	2	1.85	134360390	9119	44.34	14550	14860	14550	18920	10200	14560	14734.11	1.13	5093	14946	14752	14546	14352	14146	14650	14250	58	4360	500	10770	10	1	11138180	1652	11.33	1.44	12	0.08	1309.00	10316.00	19450	20240418	-23.75	13850	20250203	7.08	14880	-0.34	20250106	13850	7.08	20250203	19450	-23.75	20240418	13850	7.08	20250203	0.52	N	096240	500	57 억	126221	N	N	0	N	N
106	20250211	160719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14560	-70	5	-0.48	295783780	20382	65.87	14620	14740	14340	19010	10250	14630	14512.00	1.14	-8053	14883	14756	14503	14376	14123	14820	14440	58	4380	500	10820	10	1	11138180	1622	11.12	1.41	12	0.18	1309.00	10316.00	19450	20240418	-25.14	13850	20250203	5.13	14880	-2.15	20250106	13850	5.13	20250203	19450	-25.14	20240418	13850	5.13	20250203	0.52	N	096240	500	57 억	127251	N	N	0	N	N
107	20250211	150719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14540	-90	5	-0.62	285176500	19654	63.52	14620	14740	14340	19010	10250	14630	14509.85	1.14	-7830	14883	14756	14503	14376	14123	14820	14440	58	4380	500	10820	10	1	11138180	1619	11.11	1.41	12	0.18	1309.00	10316.00	19450	20240418	-25.24	13850	20250203	4.98	14880	-2.28	20250106	13850	4.98	20250203	19450	-25.24	20240418	13850	4.98	20250203	0.52	N	096240	500	57 억	127251	N	N	0	N	N
108	20250211	140720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14470	-160	5	-1.09	271151180	18687	60.39	14620	14740	14340	19010	10250	14630	14510.15	1.14	-7911	14883	14756	14503	14376	14123	14820	14440	58	4380	500	10820	10	1	11138180	1612	11.05	1.40	12	0.17	1309.00	10316.00	19450	20240418	-25.60	13850	20250203	4.48	14880	-2.76	20250106	13850	4.48	20250203	19450	-25.60	20240418	13850	4.48	20250203	0.52	N	096240	500	57 억	127251	N	N	0	N	N
109	20250211	130718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14450	-180	5	-1.23	238763720	16442	53.14	14620	14740	14340	19010	10250	14630	14521.57	1.14	-8960	14883	14756	14503	14376	14123	14820	14440	58	4380	500	10820	10	1	11138180	1609	11.04	1.40	12	0.15	1309.00	10316.00	19450	20240418	-25.71	13850	20250203	4.33	14880	-2.89	20250106	13850	4.33	20250203	19450	-25.71	20240418	13850	4.33	20250203	0.52	N	096240	500	57 억	127251	N	N	0	N	N
110	20250211	120717	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14460	-170	5	-1.16	224839850	15481	50.03	14620	14740	14340	19010	10250	14630	14523.60	1.14	-9156	14883	14756	14503	14376	14123	14820	14440	58	4380	500	10820	10	1	11138180	1611	11.05	1.40	12	0.14	1309.00	10316.00	19450	20240418	-25.66	13850	20250203	4.40	14880	-2.82	20250106	13850	4.40	20250203	19450	-25.66	20240418	13850	4.40	20250203	0.52	N	096240	500	57 억	127251	N	N	0	N	N
111	20250211	110719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14460	-170	5	-1.16	144402020	9894	31.97	14620	14740	14440	19010	10250	14630	14594.91	1.14	-5788	14883	14756	14503	14376	14123	14820	14440	58	4380	500	10820	10	1	11138180	1611	11.05	1.40	12	0.09	1309.00	10316.00	19450	20240418	-25.66	13850	20250203	4.40	14880	-2.82	20250106	13850	4.40	20250203	19450	-25.66	20240418	13850	4.40	20250203	0.52	N	096240	500	57 억	127251	N	N	0	N	N
112	20250211	100719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14650	20	2	0.14	69767230	4754	15.36	14620	14740	14580	19010	10250	14630	14675.48	1.14	-1605	14883	14756	14503	14376	14123	14820	14440	58	4380	500	10820	10	1	11138180	1632	11.19	1.42	12	0.04	1309.00	10316.00	19450	20240418	-24.68	13850	20250203	5.78	14880	-1.55	20250106	13850	5.78	20250203	19450	-24.68	20240418	13850	5.78	20250203	0.52	N	096240	500	57 억	127251	N	N	0	N	N
113	20250211	090721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14580	-50	5	-0.34	1358460	93	0.30	14620	14620	14580	19010	10250	14630	14607.10	1.14	-40	14883	14756	14503	14376	14123	14820	14440	58	4380	500	10820	10	1	11138180	1624	11.14	1.41	12	0.00	1309.00	10316.00	19450	20240418	-25.04	13850	20250203	5.27	14880	-2.02	20250106	13850	5.27	20250203	19450	-25.04	20240418	13850	5.27	20250203	0.52	N	096240	500	57 억	127251	N	N	0	N	N
114	20250210	160715	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14630	130	2	0.90	446662570	30927	270.25	14440	14630	14250	18850	10150	14500	14442.38	1.14	106	14666	14582	14416	14332	14166	14625	14375	58	4350	500	10730	10	1	11138180	1630	11.18	1.42	12	0.28	1309.00	10316.00	19450	20240418	-24.78	13850	20250203	5.63	14880	-1.68	20250106	13850	5.63	20250203	19450	-24.78	20240418	13850	5.63	20250203	0.52	N	096240	500	57 억	127105	N	N	0	N	N
115	20250210	150714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14600	100	2	0.69	431627370	29898	261.25	14440	14630	14250	18850	10150	14500	14436.66	1.14	444	14666	14582	14416	14332	14166	14625	14375	58	4350	500	10730	10	1	11138180	1626	11.15	1.42	12	0.27	1309.00	10316.00	19450	20240418	-24.94	13850	20250203	5.42	14880	-1.88	20250106	13850	5.42	20250203	19450	-24.94	20240418	13850	5.42	20250203	0.52	N	096240	500	57 억	127105	N	N	0	N	N
116	20250210	140713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14400	-100	5	-0.69	357120390	24758	216.34	14440	14580	14250	18850	10150	14500	14424.44	1.14	-581	14666	14582	14416	14332	14166	14625	14375	58	4350	500	10730	10	1	11138180	1604	11.00	1.40	12	0.22	1309.00	10316.00	19450	20240418	-25.96	13850	20250203	3.97	14880	-3.23	20250106	13850	3.97	20250203	19450	-25.96	20240418	13850	3.97	20250203	0.52	N	096240	500	57 억	127105	N	N	0	N	N
117	20250210	130715	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14430	-70	5	-0.48	251463970	17469	152.65	14440	14530	14250	18850	10150	14500	14394.87	1.14	1112	14666	14582	14416	14332	14166	14625	14375	58	4350	500	10730	10	1	11138180	1607	11.02	1.40	12	0.16	1309.00	10316.00	19450	20240418	-25.81	13850	20250203	4.19	14880	-3.02	20250106	13850	4.19	20250203	19450	-25.81	20240418	13850	4.19	20250203	0.52	N	096240	500	57 억	127105	N	N	0	N	N
118	20250210	120712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14380	-120	5	-0.83	230519890	16013	139.92	14440	14530	14250	18850	10150	14500	14395.80	1.14	1017	14666	14582	14416	14332	14166	14625	14375	58	4350	500	10730	10	1	11138180	1602	10.99	1.39	12	0.14	1309.00	10316.00	19450	20240418	-26.07	13850	20250203	3.83	14880	-3.36	20250106	13850	3.83	20250203	19450	-26.07	20240418	13850	3.83	20250203	0.52	N	096240	500	57 억	127105	N	N	0	N	N
119	20250210	110710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14390	-110	5	-0.76	119028030	8302	72.54	14440	14490	14250	18850	10150	14500	14337.27	1.14	1649	14666	14582	14416	14332	14166	14625	14375	58	4350	500	10730	10	1	11138180	1603	10.99	1.39	12	0.07	1309.00	10316.00	19450	20240418	-26.02	13850	20250203	3.90	14880	-3.29	20250106	13850	3.90	20250203	19450	-26.02	20240418	13850	3.90	20250203	0.52	N	096240	500	57 억	127105	N	N	0	N	N
120	20250210	100710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14390	-110	5	-0.76	79263720	5536	48.37	14440	14490	14250	18850	10150	14500	14317.87	1.14	889	14666	14582	14416	14332	14166	14625	14375	58	4350	500	10730	10	1	11138180	1603	10.99	1.39	12	0.05	1309.00	10316.00	19450	20240418	-26.02	13850	20250203	3.90	14880	-3.29	20250106	13850	3.90	20250203	19450	-26.02	20240418	13850	3.90	20250203	0.52	N	096240	500	57 억	127105	N	N	0	N	N
121	20250210	090707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14440	-60	5	-0.41	2338060	162	1.42	14440	14440	14390	18850	10150	14500	14432.47	1.14	-34	14666	14582	14416	14332	14166	14625	14375	58	4350	500	10730	10	1	11138180	1608	11.03	1.40	12	0.00	1309.00	10316.00	19450	20240418	-25.76	13850	20250203	4.26	14880	-2.96	20250106	13850	4.26	20250203	19450	-25.76	20240418	13850	4.26	20250203	0.52	N	096240	500	57 억	127105	N	N	0	N	N
122	20250207	160702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14500	100	2	0.69	127596070	8878	97.56	14420	14500	14250	18720	10080	14400	14360.40	1.16	-2075	14600	14500	14310	14210	14020	14550	14260	58	4320	500	10650	10	1	11138180	1615	11.08	1.41	12	0.08	1309.00	10316.00	19450	20240418	-25.45	13850	20250203	4.69	14880	-2.55	20250106	13850	4.69	20250203	19450	-25.45	20240418	13850	4.69	20250203	0.52	N	096240	500	57 억	129180	N	N	0	N	N
123	20250207	150704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14270	-130	5	-0.90	59086640	4128	45.36	14420	14420	14260	18720	10080	14400	14313.62	1.16	-721	14600	14500	14310	14210	14020	14550	14260	58	4320	500	10650	10	1	11138180	1589	10.90	1.38	12	0.04	1309.00	10316.00	19450	20240418	-26.63	13850	20250203	3.03	14880	-4.10	20250106	13850	3.03	20250203	19450	-26.63	20240418	13850	3.03	20250203	0.52	N	096240	500	57 억	129180	N	N	0	N	N
124	20250207	140703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14270	-130	5	-0.90	52695120	3680	40.44	14420	14420	14270	18720	10080	14400	14319.33	1.16	-634	14600	14500	14310	14210	14020	14550	14260	58	4320	500	10650	10	1	11138180	1589	10.90	1.38	12	0.03	1309.00	10316.00	19450	20240418	-26.63	13850	20250203	3.03	14880	-4.10	20250106	13850	3.03	20250203	19450	-26.63	20240418	13850	3.03	20250203	0.52	N	096240	500	57 억	129180	N	N	0	N	N
125	20250207	130701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14340	-60	5	-0.42	40365710	2817	30.96	14420	14420	14270	18720	10080	14400	14329.33	1.16	-725	14600	14500	14310	14210	14020	14550	14260	58	4320	500	10650	10	1	11138180	1597	10.95	1.39	12	0.03	1309.00	10316.00	19450	20240418	-26.27	13850	20250203	3.54	14880	-3.63	20250106	13850	3.54	20250203	19450	-26.27	20240418	13850	3.54	20250203	0.52	N	096240	500	57 억	129180	N	N	0	N	N
126	20250207	120702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14400	0	3	0.00	37036930	2585	28.41	14420	14420	14270	18720	10080	14400	14327.63	1.16	-601	14600	14500	14310	14210	14020	14550	14260	58	4320	500	10650	10	1	11138180	1604	11.00	1.40	12	0.02	1309.00	10316.00	19450	20240418	-25.96	13850	20250203	3.97	14880	-3.23	20250106	13850	3.97	20250203	19450	-25.96	20240418	13850	3.97	20250203	0.52	N	096240	500	57 억	129180	N	N	0	N	N
127	20250207	110700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14320	-80	5	-0.56	16292900	1137	12.49	14420	14420	14300	18720	10080	14400	14329.73	1.16	-346	14600	14500	14310	14210	14020	14550	14260	58	4320	500	10650	10	1	11138180	1595	10.94	1.39	12	0.01	1309.00	10316.00	19450	20240418	-26.38	13850	20250203	3.39	14880	-3.76	20250106	13850	3.39	20250203	19450	-26.38	20240418	13850	3.39	20250203	0.52	N	096240	500	57 억	129180	N	N	0	N	N
128	20250207	100701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14300	-100	5	-0.69	12626620	881	9.68	14420	14420	14300	18720	10080	14400	14332.15	1.16	-158	14600	14500	14310	14210	14020	14550	14260	58	4320	500	10650	10	1	11138180	1593	10.92	1.39	12	0.01	1309.00	10316.00	19450	20240418	-26.48	13850	20250203	3.25	14880	-3.90	20250106	13850	3.25	20250203	19450	-26.48	20240418	13850	3.25	20250203	0.52	N	096240	500	57 억	129180	N	N	0	N	N
129	20250207	090705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14310	-90	5	-0.62	3079790	214	2.35	14420	14420	14310	18720	10080	14400	14391.54	1.16	-57	14600	14500	14310	14210	14020	14550	14260	58	4320	500	10650	10	1	11138180	1594	10.93	1.39	12	0.00	1309.00	10316.00	19450	20240418	-26.43	13850	20250203	3.32	14880	-3.83	20250106	13850	3.32	20250203	19450	-26.43	20240418	13850	3.32	20250203	0.52	N	096240	500	57 억	129180	N	N	0	N	N
130	20250206	160645	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14400	200	2	1.41	128671020	9040	72.44	14200	14410	14120	18460	9940	14200	14233.48	1.16	-208	14333	14266	14133	14066	13933	14300	14100	58	4260	500	10500	10	1	11138180	1604	11.00	1.40	12	0.08	1309.00	10316.00	19450	20240418	-25.96	13850	20250203	3.97	14880	-3.23	20250106	13850	3.97	20250203	19450	-25.96	20240418	13850	3.97	20250203	0.54	N	096240	500	57 억	129388	N	N	0	N	N
131	20250206	150648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14200	0	3	0.00	83177320	5864	46.99	14200	14230	14120	18460	9940	14200	14184.40	1.16	240	14333	14266	14133	14066	13933	14300	14100	58	4260	500	10500	10	1	11138180	1582	10.85	1.38	12	0.05	1309.00	10316.00	19450	20240418	-26.99	13850	20250203	2.53	14880	-4.57	20250106	13850	2.53	20250203	19450	-26.99	20240418	13850	2.53	20250203	0.54	N	096240	500	57 억	129388	N	N	0	N	N
132	20250206	140650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14170	-30	5	-0.21	71837570	5066	40.60	14200	14230	14120	18460	9940	14200	14180.33	1.16	451	14333	14266	14133	14066	13933	14300	14100	58	4260	500	10500	10	1	11138180	1578	10.83	1.37	12	0.05	1309.00	10316.00	19450	20240418	-27.15	13850	20250203	2.31	14880	-4.77	20250106	13850	2.31	20250203	19450	-27.15	20240418	13850	2.31	20250203	0.54	N	096240	500	57 억	129388	N	N	0	N	N
133	20250206	130646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14180	-20	5	-0.14	50532920	3562	28.54	14200	14230	14120	18460	9940	14200	14186.67	1.16	312	14333	14266	14133	14066	13933	14300	14100	58	4260	500	10500	10	1	11138180	1579	10.83	1.37	12	0.03	1309.00	10316.00	19450	20240418	-27.10	13850	20250203	2.38	14880	-4.70	20250106	13850	2.38	20250203	19450	-27.10	20240418	13850	2.38	20250203	0.54	N	096240	500	57 억	129388	N	N	0	N	N
134	20250206	120644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14180	-20	5	-0.14	40496380	2854	22.87	14200	14230	14120	18460	9940	14200	14189.34	1.16	293	14333	14266	14133	14066	13933	14300	14100	58	4260	500	10500	10	1	11138180	1579	10.83	1.37	12	0.03	1309.00	10316.00	19450	20240418	-27.10	13850	20250203	2.38	14880	-4.70	20250106	13850	2.38	20250203	19450	-27.10	20240418	13850	2.38	20250203	0.54	N	096240	500	57 억	129388	N	N	0	N	N
135	20250206	110639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14190	-10	5	-0.07	36780860	2592	20.77	14200	14230	14120	18460	9940	14200	14190.15	1.16	285	14333	14266	14133	14066	13933	14300	14100	58	4260	500	10500	10	1	11138180	1581	10.84	1.38	12	0.02	1309.00	10316.00	19450	20240418	-27.04	13850	20250203	2.45	14880	-4.64	20250106	13850	2.45	20250203	19450	-27.04	20240418	13850	2.45	20250203	0.54	N	096240	500	57 억	129388	N	N	0	N	N
136	20250206	100641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14200	0	3	0.00	26914160	1896	15.19	14200	14230	14120	18460	9940	14200	14195.23	1.16	10	14333	14266	14133	14066	13933	14300	14100	58	4260	500	10500	10	1	11138180	1582	10.85	1.38	12	0.02	1309.00	10316.00	19450	20240418	-26.99	13850	20250203	2.53	14880	-4.57	20250106	13850	2.53	20250203	19450	-26.99	20240418	13850	2.53	20250203	0.54	N	096240	500	57 억	129388	N	N	0	N	N
137	20250206	090649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14200	0	3	0.00	5446590	384	3.08	14200	14200	14130	18460	9940	14200	14183.83	1.16	-177	14333	14266	14133	14066	13933	14300	14100	58	4260	500	10500	10	1	11138180	1582	10.85	1.38	12	0.00	1309.00	10316.00	19450	20240418	-26.99	13850	20250203	2.53	14880	-4.57	20250106	13850	2.53	20250203	19450	-26.99	20240418	13850	2.53	20250203	0.54	N	096240	500	57 억	129388	N	N	0	N	N
138	20250205	160638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14200	210	2	1.50	175872990	12444	73.39	14000	14200	14000	18180	9800	13990	14132.99	1.16	-312	14276	14132	13996	13852	13716	14205	13925	58	4190	500	10350	10	1	11138180	1582	10.85	1.38	12	0.11	1309.00	10316.00	19450	20240418	-26.99	13850	20250203	2.53	14880	-4.57	20250106	13850	2.53	20250203	19450	-26.99	20240418	13850	2.53	20250203	0.53	N	096240	500	57 억	129700	N	N	22	N	N
139	20250205	150642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14140	150	2	1.07	109373540	7748	45.69	14000	14160	14000	18180	9800	13990	14116.36	1.16	-199	14276	14132	13996	13852	13716	14205	13925	58	4190	500	10350	10	1	11138180	1575	10.80	1.37	12	0.07	1309.00	10316.00	19450	20240418	-27.30	13850	20250203	2.09	14880	-4.97	20250106	13850	2.09	20250203	19450	-27.30	20240418	13850	2.09	20250203	0.53	N	096240	500	57 억	129700	N	N	22	N	N
140	20250205	140640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14110	120	2	0.86	106849970	7569	44.64	14000	14160	14000	18180	9800	13990	14116.79	1.16	-200	14276	14132	13996	13852	13716	14205	13925	58	4190	500	10350	10	1	11138180	1572	10.78	1.37	12	0.07	1309.00	10316.00	19450	20240418	-27.46	13850	20250203	1.88	14880	-5.17	20250106	13850	1.88	20250203	19450	-27.46	20240418	13850	1.88	20250203	0.53	N	096240	500	57 억	129700	N	N	22	N	N
141	20250205	130639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14120	130	2	0.93	73179670	5188	30.60	14000	14140	14000	18180	9800	13990	14105.56	1.16	-212	14276	14132	13996	13852	13716	14205	13925	58	4190	500	10350	10	1	11138180	1573	10.79	1.37	12	0.05	1309.00	10316.00	19450	20240418	-27.40	13850	20250203	1.95	14880	-5.11	20250106	13850	1.95	20250203	19450	-27.40	20240418	13850	1.95	20250203	0.53	N	096240	500	57 억	129700	N	N	22	N	N
142	20250205	120641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14100	110	2	0.79	63370050	4493	26.50	14000	14140	14000	18180	9800	13990	14104.17	1.16	-212	14276	14132	13996	13852	13716	14205	13925	58	4190	500	10350	10	1	11138180	1570	10.77	1.37	12	0.04	1309.00	10316.00	19450	20240418	-27.51	13850	20250203	1.81	14880	-5.24	20250106	13850	1.81	20250203	19450	-27.51	20240418	13850	1.81	20250203	0.53	N	096240	500	57 억	129700	N	N	22	N	N
143	20250205	110640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14120	130	2	0.93	37344350	2648	15.62	14000	14140	14000	18180	9800	13990	14102.85	1.16	-212	14276	14132	13996	13852	13716	14205	13925	58	4190	500	10350	10	1	11138180	1573	10.79	1.37	12	0.02	1309.00	10316.00	19450	20240418	-27.40	13850	20250203	1.95	14880	-5.11	20250106	13850	1.95	20250203	19450	-27.40	20240418	13850	1.95	20250203	0.53	N	096240	500	57 억	129700	N	N	22	N	N
144	20250205	100646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14130	140	2	1.00	21177510	1503	8.86	14000	14140	14000	18180	9800	13990	14090.16	1.16	-155	14276	14132	13996	13852	13716	14205	13925	58	4190	500	10350	10	1	11138180	1574	10.79	1.37	12	0.01	1309.00	10316.00	19450	20240418	-27.35	13850	20250203	2.02	14880	-5.04	20250106	13850	2.02	20250203	19450	-27.35	20240418	13850	2.02	20250203	0.53	N	096240	500	57 억	129700	N	N	22	N	N
145	20250205	090650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14060	70	2	0.50	294250	21	0.12	14000	14070	14000	18180	9800	13990	14011.90	1.16	0	14276	14132	13996	13852	13716	14205	13925	58	4190	500	10350	10	1	11138180	1566	10.74	1.36	12	0.00	1309.00	10316.00	19450	20240418	-27.71	13850	20250203	1.52	14880	-5.51	20250106	13850	1.52	20250203	19450	-27.71	20240418	13850	1.52	20250203	0.53	N	096240	500	57 억	129700	N	N	22	N	N
146	20250204	160625	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13990	140	2	1.01	234600290	16727	53.61	13860	14140	13860	18000	9700	13850	14025.33	1.13	3755	14450	14150	14000	13700	13550	14075	13625	58	4150	500	10240	10	1	11138180	1558	10.69	1.36	12	0.15	1309.00	10316.00	19450	20240418	-28.07	13850	20250203	1.01	14880	-5.98	20250106	13850	1.01	20250203	19450	-28.07	20240418	13850	1.01	20250203	0.53	N	096240	500	57 억	125945	N	N	22	N	N
147	20250204	150635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14040	190	2	1.37	199986500	14259	45.70	13860	14140	13860	18000	9700	13850	14025.28	1.13	3779	14450	14150	14000	13700	13550	14075	13625	58	4150	500	10240	10	1	11138180	1564	10.73	1.36	12	0.13	1309.00	10316.00	19450	20240418	-27.81	13850	20250203	1.37	14880	-5.65	20250106	13850	1.37	20250203	19450	-27.81	20240418	13850	1.37	20250203	0.53	N	096240	500	57 억	125945	N	N	0	N	N
148	20250204	140633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14010	160	2	1.16	185995650	13260	42.50	13860	14140	13860	18000	9700	13850	14026.82	1.13	3477	14450	14150	14000	13700	13550	14075	13625	58	4150	500	10240	10	1	11138180	1560	10.70	1.36	12	0.12	1309.00	10316.00	19450	20240418	-27.97	13850	20250203	1.16	14880	-5.85	20250106	13850	1.16	20250203	19450	-27.97	20240418	13850	1.16	20250203	0.53	N	096240	500	57 억	125945	N	N	0	N	N
149	20250204	130635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14040	190	2	1.37	170895390	12183	39.04	13860	14140	13860	18000	9700	13850	14027.37	1.13	3461	14450	14150	14000	13700	13550	14075	13625	58	4150	500	10240	10	1	11138180	1564	10.73	1.36	12	0.11	1309.00	10316.00	19450	20240418	-27.81	13850	20250203	1.37	14880	-5.65	20250106	13850	1.37	20250203	19450	-27.81	20240418	13850	1.37	20250203	0.53	N	096240	500	57 억	125945	N	N	0	N	N
150	20250204	120641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14060	210	2	1.52	157655470	11241	36.03	13860	14140	13860	18000	9700	13850	14025.04	1.13	3416	14450	14150	14000	13700	13550	14075	13625	58	4150	500	10240	10	1	11138180	1566	10.74	1.36	12	0.10	1309.00	10316.00	19450	20240418	-27.71	13850	20250203	1.52	14880	-5.51	20250106	13850	1.52	20250203	19450	-27.71	20240418	13850	1.52	20250203	0.53	N	096240	500	57 억	125945	N	N	0	N	N
151	20250204	110626	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14140	290	2	2.09	133329020	9511	30.48	13860	14140	13860	18000	9700	13850	14018.40	1.13	3451	14450	14150	14000	13700	13550	14075	13625	58	4150	500	10240	10	1	11138180	1575	10.80	1.37	12	0.09	1309.00	10316.00	19450	20240418	-27.30	13850	20250203	2.09	14880	-4.97	20250106	13850	2.09	20250203	19450	-27.30	20240418	13850	2.09	20250203	0.53	N	096240	500	57 억	125945	N	N	0	N	N
152	20250204	100632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14050	200	2	1.44	82783430	5921	18.98	13860	14050	13860	18000	9700	13850	13981.33	1.13	1922	14450	14150	14000	13700	13550	14075	13625	58	4150	500	10240	10	1	11138180	1565	10.73	1.36	12	0.05	1309.00	10316.00	19450	20240418	-27.76	13850	20250203	1.44	14880	-5.58	20250106	13850	1.44	20250203	19450	-27.76	20240418	13850	1.44	20250203	0.53	N	096240	500	57 억	125945	N	N	0	N	N
153	20250204	090632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14030	180	2	1.30	7636760	548	1.76	13860	14030	13860	18000	9700	13850	13935.69	1.13	273	14450	14150	14000	13700	13550	14075	13625	58	4150	500	10240	10	1	11138180	1563	10.72	1.36	12	0.00	1309.00	10316.00	19450	20240418	-27.87	13850	20250203	1.30	14880	-5.71	20250106	13850	1.30	20250203	19450	-27.87	20240418	13850	1.30	20250203	0.53	N	096240	500	57 억	125945	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History