KissMeData/359090/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1051	-8	5	-0.76	90525369	86210	73.72	1059	1059	1046	1376	742	1059	1050.06	1.38	-17045	1072	1065	1060	1053	1048	1063	1051	57	317	100	690	1	1	56725891	596	10.30	1.36	12	0.15	102.00	770.00	2395	20240422	-56.12	980	20240805	7.24	1275	-17.57	20250109	1046	0.48	20250228	2395	-56.12	20240422	980	7.24	20240805	2.16	N	359090	100	56 억	782565	N	N	N	N
3	20250228	151313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1052	-7	5	-0.66	82835678	78881	67.45	1059	1059	1046	1376	742	1059	1050.13	1.38	-13716	1072	1065	1060	1053	1048	1063	1051	57	317	100	690	1	1	56725891	597	10.31	1.37	12	0.14	102.00	770.00	2395	20240422	-56.08	980	20240805	7.35	1275	-17.49	20250109	1046	0.57	20250228	2395	-56.08	20240422	980	7.35	20240805	2.16	N	359090	100	56 억	782565	N	N	N	N
4	20250228	141314	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1051	-8	5	-0.76	66604481	63401	54.21	1059	1059	1046	1376	742	1059	1050.53	1.38	-11730	1072	1065	1060	1053	1048	1063	1051	57	317	100	690	1	1	56725891	596	10.30	1.36	12	0.11	102.00	770.00	2395	20240422	-56.12	980	20240805	7.24	1275	-17.57	20250109	1046	0.48	20250228	2395	-56.12	20240422	980	7.24	20240805	2.16	N	359090	100	56 억	782565	N	N	N	N
5	20250228	131306	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1051	-8	5	-0.76	58701006	55886	47.79	1059	1059	1046	1376	742	1059	1050.37	1.38	-13090	1072	1065	1060	1053	1048	1063	1051	57	317	100	690	1	1	56725891	596	10.30	1.36	12	0.10	102.00	770.00	2395	20240422	-56.12	980	20240805	7.24	1275	-17.57	20250109	1046	0.48	20250228	2395	-56.12	20240422	980	7.24	20240805	2.16	N	359090	100	56 억	782565	N	N	N	N
6	20250228	121301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1049	-10	5	-0.94	40245506	38287	32.74	1059	1059	1046	1376	742	1059	1051.15	1.38	-10683	1072	1065	1060	1053	1048	1063	1051	57	317	100	690	1	1	56725891	595	10.28	1.36	12	0.07	102.00	770.00	2395	20240422	-56.20	980	20240805	7.04	1275	-17.73	20250109	1046	0.29	20250228	2395	-56.20	20240422	980	7.04	20240805	2.16	N	359090	100	56 억	782565	N	N	N	N
7	20250228	111305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1055	-4	5	-0.38	24647004	23432	20.04	1059	1059	1046	1376	742	1059	1051.85	1.38	-9494	1072	1065	1060	1053	1048	1063	1051	57	317	100	690	1	1	56725891	598	10.34	1.37	12	0.04	102.00	770.00	2395	20240422	-55.95	980	20240805	7.65	1275	-17.25	20250109	1046	0.86	20250228	2395	-55.95	20240422	980	7.65	20240805	2.16	N	359090	100	56 억	782565	N	N	N	N
8	20250228	101304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1055	-4	5	-0.38	19668160	18700	15.99	1059	1059	1046	1376	742	1059	1051.77	1.38	-8945	1072	1065	1060	1053	1048	1063	1051	57	317	100	690	1	1	56725891	598	10.34	1.37	12	0.03	102.00	770.00	2395	20240422	-55.95	980	20240805	7.65	1275	-17.25	20250109	1046	0.86	20250228	2395	-55.95	20240422	980	7.65	20240805	2.16	N	359090	100	56 억	782565	N	N	N	N
9	20250228	091308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1048	-11	5	-1.04	10212743	9715	8.31	1059	1059	1046	1376	742	1059	1051.23	1.38	-3910	1072	1065	1060	1053	1048	1063	1051	57	317	100	690	1	1	56725891	594	10.27	1.36	12	0.02	102.00	770.00	2395	20240422	-56.24	980	20240805	6.94	1275	-17.80	20250109	1046	0.19	20250228	2395	-56.24	20240422	980	6.94	20240805	2.16	N	359090	100	56 억	782565	N	N	N	N
10	20250227	161252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1059	-3	5	-0.28	123749444	116931	95.32	1062	1067	1055	1380	744	1062	1058.29	1.41	-16384	1081	1071	1065	1055	1049	1068	1052	57	318	100	700	1	1	56725891	601	10.38	1.38	12	0.21	102.00	770.00	2395	20240422	-55.78	980	20240805	8.06	1275	-16.94	20250109	1053	0.57	20250203	2395	-55.78	20240422	980	8.06	20240805	2.10	N	359090	100	56 억	798949	N	N	N	N
11	20250227	151254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1059	-3	5	-0.28	117871950	111381	90.80	1062	1067	1055	1380	744	1062	1058.28	1.41	-15894	1081	1071	1065	1055	1049	1068	1052	57	318	100	700	1	1	56725891	601	10.38	1.38	12	0.20	102.00	770.00	2395	20240422	-55.78	980	20240805	8.06	1275	-16.94	20250109	1053	0.57	20250203	2395	-55.78	20240422	980	8.06	20240805	2.10	N	359090	100	56 억	798949	N	N	N	N
12	20250227	141256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1057	-5	5	-0.47	89416114	84520	68.90	1062	1067	1055	1380	744	1062	1057.93	1.41	-14358	1081	1071	1065	1055	1049	1068	1052	57	318	100	700	1	1	56725891	600	10.36	1.37	12	0.15	102.00	770.00	2395	20240422	-55.87	980	20240805	7.86	1275	-17.10	20250109	1053	0.38	20250203	2395	-55.87	20240422	980	7.86	20240805	2.10	N	359090	100	56 억	798949	N	N	N	N
13	20250227	131254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1060	-2	5	-0.19	78901923	74577	60.80	1062	1067	1055	1380	744	1062	1057.99	1.41	-12595	1081	1071	1065	1055	1049	1068	1052	57	318	100	700	1	1	56725891	601	10.39	1.38	12	0.13	102.00	770.00	2395	20240422	-55.74	980	20240805	8.16	1275	-16.86	20250109	1053	0.66	20250203	2395	-55.74	20240422	980	8.16	20240805	2.10	N	359090	100	56 억	798949	N	N	N	N
14	20250227	121250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1060	-2	5	-0.19	77122466	72899	59.43	1062	1067	1055	1380	744	1062	1057.94	1.41	-11900	1081	1071	1065	1055	1049	1068	1052	57	318	100	700	1	1	56725891	601	10.39	1.38	12	0.13	102.00	770.00	2395	20240422	-55.74	980	20240805	8.16	1275	-16.86	20250109	1053	0.66	20250203	2395	-55.74	20240422	980	8.16	20240805	2.10	N	359090	100	56 억	798949	N	N	N	N
15	20250227	111301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1057	-5	5	-0.47	51815463	48954	39.91	1062	1067	1055	1380	744	1062	1058.45	1.41	-8487	1081	1071	1065	1055	1049	1068	1052	57	318	100	700	1	1	56725891	600	10.36	1.37	12	0.09	102.00	770.00	2395	20240422	-55.87	980	20240805	7.86	1275	-17.10	20250109	1053	0.38	20250203	2395	-55.87	20240422	980	7.86	20240805	2.10	N	359090	100	56 억	798949	N	N	N	N
16	20250227	101335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1059	-3	5	-0.28	30025002	28328	23.09	1062	1067	1058	1380	744	1062	1059.91	1.41	-4227	1081	1071	1065	1055	1049	1068	1052	57	318	100	700	1	1	56725891	601	10.38	1.38	12	0.05	102.00	770.00	2395	20240422	-55.78	980	20240805	8.06	1275	-16.94	20250109	1053	0.57	20250203	2395	-55.78	20240422	980	8.06	20240805	2.10	N	359090	100	56 억	798949	N	N	N	N
17	20250227	091352	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1062	0	3	0.00	2875322	2705	2.21	1062	1067	1061	1380	744	1062	1062.97	1.41	-1764	1081	1071	1065	1055	1049	1068	1052	57	318	100	700	1	1	56725891	602	10.41	1.38	12	0.00	102.00	770.00	2395	20240422	-55.66	980	20240805	8.37	1275	-16.71	20250109	1053	0.85	20250203	2395	-55.66	20240422	980	8.37	20240805	2.10	N	359090	100	56 억	798949	N	N	N	N
18	20250226	161253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1062	-7	5	-0.65	129719078	122107	77.32	1075	1075	1059	1389	749	1069	1062.34	1.41	-737	1084	1076	1069	1061	1054	1080	1065	57	320	100	700	1	1	56725891	602	10.41	1.38	12	0.22	102.00	770.00	2395	20240422	-55.66	980	20240805	8.37	1275	-16.71	20250109	1053	0.85	20250203	2395	-55.66	20240422	980	8.37	20240805	2.12	N	359090	100	56 억	799686	N	N	N	N
19	20250226	151258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1062	-7	5	-0.65	120557476	113480	71.86	1075	1075	1059	1389	749	1069	1062.37	1.41	632	1084	1076	1069	1061	1054	1080	1065	57	320	100	700	1	1	56725891	602	10.41	1.38	12	0.20	102.00	770.00	2395	20240422	-55.66	980	20240805	8.37	1275	-16.71	20250109	1053	0.85	20250203	2395	-55.66	20240422	980	8.37	20240805	2.12	N	359090	100	56 억	799686	N	N	N	N
20	20250226	141257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1060	-9	5	-0.84	105775628	99545	63.03	1075	1075	1059	1389	749	1069	1062.59	1.41	632	1084	1076	1069	1061	1054	1080	1065	57	320	100	700	1	1	56725891	601	10.39	1.38	12	0.18	102.00	770.00	2395	20240422	-55.74	980	20240805	8.16	1275	-16.86	20250109	1053	0.66	20250203	2395	-55.74	20240422	980	8.16	20240805	2.12	N	359090	100	56 억	799686	N	N	N	N
21	20250226	131254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1061	-8	5	-0.75	90818293	85445	54.11	1075	1075	1059	1389	749	1069	1062.89	1.41	529	1084	1076	1069	1061	1054	1080	1065	57	320	100	700	1	1	56725891	602	10.40	1.38	12	0.15	102.00	770.00	2395	20240422	-55.70	980	20240805	8.27	1275	-16.78	20250109	1053	0.76	20250203	2395	-55.70	20240422	980	8.27	20240805	2.12	N	359090	100	56 억	799686	N	N	N	N
22	20250226	121254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1060	-9	5	-0.84	77562749	72948	46.19	1075	1075	1059	1389	749	1069	1063.26	1.41	5456	1084	1076	1069	1061	1054	1080	1065	57	320	100	700	1	1	56725891	601	10.39	1.38	12	0.13	102.00	770.00	2395	20240422	-55.74	980	20240805	8.16	1275	-16.86	20250109	1053	0.66	20250203	2395	-55.74	20240422	980	8.16	20240805	2.12	N	359090	100	56 억	799686	N	N	N	N
23	20250226	111253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1066	-3	5	-0.28	21755255	20397	12.92	1075	1075	1065	1389	749	1069	1066.59	1.41	3388	1084	1076	1069	1061	1054	1080	1065	57	320	100	700	1	1	56725891	605	10.45	1.38	12	0.04	102.00	770.00	2395	20240422	-55.49	980	20240805	8.78	1275	-16.39	20250109	1053	1.23	20250203	2395	-55.49	20240422	980	8.78	20240805	2.12	N	359090	100	56 억	799686	N	N	N	N
24	20250226	101250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1066	-3	5	-0.28	16599150	15561	9.85	1075	1075	1065	1389	749	1069	1066.71	1.41	3342	1084	1076	1069	1061	1054	1080	1065	57	320	100	700	1	1	56725891	605	10.45	1.38	12	0.03	102.00	770.00	2395	20240422	-55.49	980	20240805	8.78	1275	-16.39	20250109	1053	1.23	20250203	2395	-55.49	20240422	980	8.78	20240805	2.12	N	359090	100	56 억	799686	N	N	N	N
25	20250226	091302	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1070	1	2	0.09	2158597	2018	1.28	1075	1075	1066	1389	749	1069	1069.67	1.41	-198	1084	1076	1069	1061	1054	1080	1065	57	320	100	700	1	1	56725891	607	10.49	1.39	12	0.00	102.00	770.00	2395	20240422	-55.32	980	20240805	9.18	1275	-16.08	20250109	1053	1.61	20250203	2395	-55.32	20240422	980	9.18	20240805	2.12	N	359090	100	56 억	799686	N	N	N	N
26	20250225	161244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1069	-5	5	-0.47	168018155	157341	64.47	1067	1077	1062	1396	752	1074	1067.86	1.39	12209	1108	1090	1080	1062	1052	1086	1058	57	322	100	700	1	1	56725891	606	10.48	1.39	12	0.28	102.00	770.00	2395	20240422	-55.37	980	20240805	9.08	1275	-16.16	20250109	1053	1.52	20250203	2395	-55.37	20240422	980	9.08	20240805	2.21	N	359090	100	56 억	787478	N	N	N	N
27	20250225	151243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1069	-5	5	-0.47	160815198	150601	61.71	1067	1077	1062	1396	752	1074	1067.82	1.39	12816	1108	1090	1080	1062	1052	1086	1058	57	322	100	700	1	1	56725891	606	10.48	1.39	12	0.27	102.00	770.00	2395	20240422	-55.37	980	20240805	9.08	1275	-16.16	20250109	1053	1.52	20250203	2395	-55.37	20240422	980	9.08	20240805	2.21	N	359090	100	56 억	787478	N	N	N	N
28	20250225	141242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1066	-8	5	-0.74	144206996	135027	55.33	1067	1077	1062	1396	752	1074	1067.99	1.39	5828	1108	1090	1080	1062	1052	1086	1058	57	322	100	700	1	1	56725891	605	10.45	1.38	12	0.24	102.00	770.00	2395	20240422	-55.49	980	20240805	8.78	1275	-16.39	20250109	1053	1.23	20250203	2395	-55.49	20240422	980	8.78	20240805	2.21	N	359090	100	56 억	787478	N	N	N	N
29	20250225	131248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1070	-4	5	-0.37	93218182	87228	35.74	1067	1077	1062	1396	752	1074	1068.67	1.39	4380	1108	1090	1080	1062	1052	1086	1058	57	322	100	700	1	1	56725891	607	10.49	1.39	12	0.15	102.00	770.00	2395	20240422	-55.32	980	20240805	9.18	1275	-16.08	20250109	1053	1.61	20250203	2395	-55.32	20240422	980	9.18	20240805	2.21	N	359090	100	56 억	787478	N	N	N	N
30	20250225	121245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1068	-6	5	-0.56	78893652	73824	30.25	1067	1077	1062	1396	752	1074	1068.67	1.39	5250	1108	1090	1080	1062	1052	1086	1058	57	322	100	700	1	1	56725891	606	10.47	1.39	12	0.13	102.00	770.00	2395	20240422	-55.41	980	20240805	8.98	1275	-16.24	20250109	1053	1.42	20250203	2395	-55.41	20240422	980	8.98	20240805	2.21	N	359090	100	56 억	787478	N	N	N	N
31	20250225	111243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1071	-3	5	-0.28	73617877	68891	28.23	1067	1077	1062	1396	752	1074	1068.61	1.39	4881	1108	1090	1080	1062	1052	1086	1058	57	322	100	700	1	1	56725891	608	10.50	1.39	12	0.12	102.00	770.00	2395	20240422	-55.28	980	20240805	9.29	1275	-16.00	20250109	1053	1.71	20250203	2395	-55.28	20240422	980	9.29	20240805	2.21	N	359090	100	56 억	787478	N	N	N	N
32	20250225	101241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1069	-5	5	-0.47	55608053	52082	21.34	1067	1075	1062	1396	752	1074	1067.70	1.39	-85	1108	1090	1080	1062	1052	1086	1058	57	322	100	700	1	1	56725891	606	10.48	1.39	12	0.09	102.00	770.00	2395	20240422	-55.37	980	20240805	9.08	1275	-16.16	20250109	1053	1.52	20250203	2395	-55.37	20240422	980	9.08	20240805	2.21	N	359090	100	56 억	787478	N	N	N	N
33	20250225	091248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1064	-10	5	-0.93	25726732	24161	9.90	1067	1072	1062	1396	752	1074	1064.80	1.39	-778	1108	1090	1080	1062	1052	1086	1058	57	322	100	700	1	1	56725891	604	10.43	1.38	12	0.04	102.00	770.00	2395	20240422	-55.57	980	20240805	8.57	1275	-16.55	20250109	1053	1.04	20250203	2395	-55.57	20240422	980	8.57	20240805	2.21	N	359090	100	56 억	787478	N	N	N	N
34	20250224	161233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1074	4	2	0.37	261008920	241839	105.83	1098	1098	1070	1391	749	1070	1079.27	1.44	-31779	1116	1093	1077	1054	1038	1104	1065	57	321	100	700	1	1	56725891	609	10.53	1.39	12	0.43	102.00	770.00	2395	20240422	-55.16	980	20240805	9.59	1275	-15.76	20250109	1053	1.99	20250203	2395	-55.16	20240422	980	9.59	20240805	2.09	N	359090	100	56 억	818028	N	N	N	N
35	20250224	151233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1075	5	2	0.47	254905318	236159	103.34	1098	1098	1070	1391	749	1070	1079.38	1.44	-34786	1116	1093	1077	1054	1038	1104	1065	57	321	100	700	1	1	56725891	610	10.54	1.40	12	0.42	102.00	770.00	2395	20240422	-55.11	980	20240805	9.69	1275	-15.69	20250109	1053	2.09	20250203	2395	-55.11	20240422	980	9.69	20240805	2.09	N	359090	100	56 억	818028	N	N	N	N
36	20250224	141231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1073	3	2	0.28	245053891	226997	99.33	1098	1098	1070	1391	749	1070	1079.55	1.44	-36447	1116	1093	1077	1054	1038	1104	1065	57	321	100	700	1	1	56725891	609	10.52	1.39	12	0.40	102.00	770.00	2395	20240422	-55.20	980	20240805	9.49	1275	-15.84	20250109	1053	1.90	20250203	2395	-55.20	20240422	980	9.49	20240805	2.09	N	359090	100	56 억	818028	N	N	N	N
37	20250224	131233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1072	2	2	0.19	231137646	214038	93.66	1098	1098	1070	1391	749	1070	1079.89	1.44	-40830	1116	1093	1077	1054	1038	1104	1065	57	321	100	700	1	1	56725891	608	10.51	1.39	12	0.38	102.00	770.00	2395	20240422	-55.24	980	20240805	9.39	1275	-15.92	20250109	1053	1.80	20250203	2395	-55.24	20240422	980	9.39	20240805	2.09	N	359090	100	56 억	818028	N	N	N	N
38	20250224	121229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1075	5	2	0.47	214338274	198399	86.82	1098	1098	1070	1391	749	1070	1080.34	1.44	-43429	1116	1093	1077	1054	1038	1104	1065	57	321	100	700	1	1	56725891	610	10.54	1.40	12	0.35	102.00	770.00	2395	20240422	-55.11	980	20240805	9.69	1275	-15.69	20250109	1053	2.09	20250203	2395	-55.11	20240422	980	9.69	20240805	2.09	N	359090	100	56 억	818028	N	N	N	N
39	20250224	111228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1076	6	2	0.56	207057509	191630	83.86	1098	1098	1070	1391	749	1070	1080.51	1.44	-44095	1116	1093	1077	1054	1038	1104	1065	57	321	100	700	1	1	56725891	610	10.55	1.40	12	0.34	102.00	770.00	2395	20240422	-55.07	980	20240805	9.80	1275	-15.61	20250109	1053	2.18	20250203	2395	-55.07	20240422	980	9.80	20240805	2.09	N	359090	100	56 억	818028	N	N	N	N
40	20250224	101226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1074	4	2	0.37	194301254	179752	78.66	1098	1098	1070	1391	749	1070	1080.94	1.44	-44431	1116	1093	1077	1054	1038	1104	1065	57	321	100	700	1	1	56725891	609	10.53	1.39	12	0.32	102.00	770.00	2395	20240422	-55.16	980	20240805	9.59	1275	-15.76	20250109	1053	1.99	20250203	2395	-55.16	20240422	980	9.59	20240805	2.09	N	359090	100	56 억	818028	N	N	N	N
41	20250224	091235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1074	4	2	0.37	102051061	94335	41.28	1098	1098	1070	1391	749	1070	1081.79	1.44	-32776	1116	1093	1077	1054	1038	1104	1065	57	321	100	700	1	1	56725891	609	10.53	1.39	12	0.17	102.00	770.00	2395	20240422	-55.16	980	20240805	9.59	1275	-15.76	20250109	1053	1.99	20250203	2395	-55.16	20240422	980	9.59	20240805	2.09	N	359090	100	56 억	818028	N	N	N	N
42	20250221	161222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1070	8	2	0.75	243082965	227203	76.55	1066	1100	1061	1380	744	1062	1069.89	1.36	34935	1077	1069	1061	1053	1045	1065	1049	57	318	100	700	1	1	56725891	607	10.49	1.39	12	0.40	102.00	770.00	2395	20240422	-55.32	980	20240805	9.18	1275	-16.08	20250109	1053	1.61	20250203	2395	-55.32	20240422	980	9.18	20240805	2.07	N	359090	100	56 억	772473	N	N	N	N
43	20250221	151227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1065	3	2	0.28	222047710	207520	69.92	1066	1100	1061	1380	744	1062	1070.01	1.36	44652	1077	1069	1061	1053	1045	1065	1049	57	318	100	700	1	1	56725891	604	10.44	1.38	12	0.37	102.00	770.00	2395	20240422	-55.53	980	20240805	8.67	1275	-16.47	20250109	1053	1.14	20250203	2395	-55.53	20240422	980	8.67	20240805	2.07	N	359090	100	56 억	772473	N	N	N	N
44	20250221	141228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1063	1	2	0.09	209661034	195878	65.99	1066	1100	1062	1380	744	1062	1070.37	1.36	51930	1077	1069	1061	1053	1045	1065	1049	57	318	100	700	1	1	56725891	603	10.42	1.38	12	0.35	102.00	770.00	2395	20240422	-55.62	980	20240805	8.47	1275	-16.63	20250109	1053	0.95	20250203	2395	-55.62	20240422	980	8.47	20240805	2.07	N	359090	100	56 억	772473	N	N	N	N
45	20250221	131228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1068	6	2	0.56	196275453	183286	61.75	1066	1100	1062	1380	744	1062	1070.87	1.36	54552	1077	1069	1061	1053	1045	1065	1049	57	318	100	700	1	1	56725891	606	10.47	1.39	12	0.32	102.00	770.00	2395	20240422	-55.41	980	20240805	8.98	1275	-16.24	20250109	1053	1.42	20250203	2395	-55.41	20240422	980	8.98	20240805	2.07	N	359090	100	56 억	772473	N	N	N	N
46	20250221	121228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1064	2	2	0.19	186885937	174468	58.78	1066	1100	1062	1380	744	1062	1071.18	1.36	57104	1077	1069	1061	1053	1045	1065	1049	57	318	100	700	1	1	56725891	604	10.43	1.38	12	0.31	102.00	770.00	2395	20240422	-55.57	980	20240805	8.57	1275	-16.55	20250109	1053	1.04	20250203	2395	-55.57	20240422	980	8.57	20240805	2.07	N	359090	100	56 억	772473	N	N	N	N
47	20250221	111223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1064	2	2	0.19	174481607	162817	54.85	1066	1100	1062	1380	744	1062	1071.64	1.36	60904	1077	1069	1061	1053	1045	1065	1049	57	318	100	700	1	1	56725891	604	10.43	1.38	12	0.29	102.00	770.00	2395	20240422	-55.57	980	20240805	8.57	1275	-16.55	20250109	1053	1.04	20250203	2395	-55.57	20240422	980	8.57	20240805	2.07	N	359090	100	56 억	772473	N	N	N	N
48	20250221	101226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1067	5	2	0.47	142826545	133139	44.86	1066	1100	1062	1380	744	1062	1072.76	1.36	44268	1077	1069	1061	1053	1045	1065	1049	57	318	100	700	1	1	56725891	605	10.46	1.39	12	0.23	102.00	770.00	2395	20240422	-55.45	980	20240805	8.88	1275	-16.31	20250109	1053	1.33	20250203	2395	-55.45	20240422	980	8.88	20240805	2.07	N	359090	100	56 억	772473	N	N	N	N
49	20250221	091228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1072	10	2	0.94	96553615	89728	30.23	1066	1100	1066	1380	744	1062	1076.07	1.36	30027	1077	1069	1061	1053	1045	1065	1049	57	318	100	700	1	1	56725891	608	10.51	1.39	12	0.16	102.00	770.00	2395	20240422	-55.24	980	20240805	9.39	1275	-15.92	20250109	1053	1.80	20250203	2395	-55.24	20240422	980	9.39	20240805	2.07	N	359090	100	56 억	772473	N	N	N	N
50	20250220	161216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1062	-2	5	-0.19	131669986	124226	101.41	1069	1069	1053	1383	745	1064	1059.76	1.37	-4575	1082	1072	1065	1055	1048	1069	1052	57	319	100	700	1	1	56725891	602	10.41	1.38	12	0.22	102.00	770.00	2395	20240422	-55.66	980	20240805	8.37	1275	-16.71	20250109	1053	0.85	20250220	2395	-55.66	20240422	980	8.37	20240805	2.02	N	359090	100	56 억	777049	N	N	N	N
51	20250220	151223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1061	-3	5	-0.28	118704304	112018	91.44	1069	1069	1053	1383	745	1064	1059.69	1.37	-4356	1082	1072	1065	1055	1048	1069	1052	57	319	100	700	1	1	56725891	602	10.40	1.38	12	0.20	102.00	770.00	2395	20240422	-55.70	980	20240805	8.27	1275	-16.78	20250109	1053	0.76	20250220	2395	-55.70	20240422	980	8.27	20240805	2.02	N	359090	100	56 억	777049	N	N	N	N
52	20250220	141222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1062	-2	5	-0.19	108546110	102450	83.63	1069	1069	1053	1383	745	1064	1059.50	1.37	-4456	1082	1072	1065	1055	1048	1069	1052	57	319	100	700	1	1	56725891	602	10.41	1.38	12	0.18	102.00	770.00	2395	20240422	-55.66	980	20240805	8.37	1275	-16.71	20250109	1053	0.85	20250220	2395	-55.66	20240422	980	8.37	20240805	2.02	N	359090	100	56 억	777049	N	N	N	N
53	20250220	131219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1062	-2	5	-0.19	100534613	94907	77.47	1069	1069	1053	1383	745	1064	1059.30	1.37	-3904	1082	1072	1065	1055	1048	1069	1052	57	319	100	700	1	1	56725891	602	10.41	1.38	12	0.17	102.00	770.00	2395	20240422	-55.66	980	20240805	8.37	1275	-16.71	20250109	1053	0.85	20250220	2395	-55.66	20240422	980	8.37	20240805	2.02	N	359090	100	56 억	777049	N	N	N	N
54	20250220	121221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1061	-3	5	-0.28	81823714	77315	63.11	1069	1069	1053	1383	745	1064	1058.32	1.37	-10895	1082	1072	1065	1055	1048	1069	1052	57	319	100	700	1	1	56725891	602	10.40	1.38	12	0.14	102.00	770.00	2395	20240422	-55.70	980	20240805	8.27	1275	-16.78	20250109	1053	0.76	20250220	2395	-55.70	20240422	980	8.27	20240805	2.02	N	359090	100	56 억	777049	N	N	N	N
55	20250220	111220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1058	-6	5	-0.56	60964492	57628	47.04	1069	1069	1053	1383	745	1064	1057.90	1.37	-12604	1082	1072	1065	1055	1048	1069	1052	57	319	100	700	1	1	56725891	600	10.37	1.37	12	0.10	102.00	770.00	2395	20240422	-55.82	980	20240805	7.96	1275	-17.02	20250109	1053	0.47	20250220	2395	-55.82	20240422	980	7.96	20240805	2.02	N	359090	100	56 억	777049	N	N	N	N
56	20250220	101221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1056	-8	5	-0.75	41492733	39212	32.01	1069	1069	1053	1383	745	1064	1058.16	1.37	-11356	1082	1072	1065	1055	1048	1069	1052	57	319	100	700	1	1	56725891	599	10.35	1.37	12	0.07	102.00	770.00	2395	20240422	-55.91	980	20240805	7.76	1275	-17.18	20250109	1053	0.28	20250220	2395	-55.91	20240422	980	7.76	20240805	2.02	N	359090	100	56 억	777049	N	N	N	N
57	20250220	091224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1062	-2	5	-0.19	3653232	3436	2.80	1069	1069	1060	1383	745	1064	1063.22	1.37	-1778	1082	1072	1065	1055	1048	1069	1052	57	319	100	700	1	1	56725891	602	10.41	1.38	12	0.01	102.00	770.00	2395	20240422	-55.66	980	20240805	8.37	1275	-16.71	20250109	1053	0.85	20250203	2395	-55.66	20240422	980	8.37	20240805	2.02	N	359090	100	56 억	777049	N	N	N	N
58	20250219	161215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1064	-6	5	-0.56	129845129	122114	87.51	1071	1075	1058	1391	749	1070	1063.31	1.40	-15755	1085	1077	1071	1063	1057	1074	1060	57	321	100	700	1	1	56725891	604	10.43	1.38	12	0.22	102.00	770.00	2395	20240422	-55.57	980	20240805	8.57	1275	-16.55	20250109	1053	1.04	20250203	2395	-55.57	20240422	980	8.57	20240805	1.98	N	359090	100	56 억	792805	N	N	N	N
59	20250219	151219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1065	-5	5	-0.47	125272355	117816	84.43	1071	1075	1058	1391	749	1070	1063.29	1.40	-15585	1085	1077	1071	1063	1057	1074	1060	57	321	100	700	1	1	56725891	604	10.44	1.38	12	0.21	102.00	770.00	2395	20240422	-55.53	980	20240805	8.67	1275	-16.47	20250109	1053	1.14	20250203	2395	-55.53	20240422	980	8.67	20240805	1.98	N	359090	100	56 억	792805	N	N	N	N
60	20250219	141214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1062	-8	5	-0.75	111495026	104839	75.13	1071	1075	1058	1391	749	1070	1063.49	1.40	-16362	1085	1077	1071	1063	1057	1074	1060	57	321	100	700	1	1	56725891	602	10.41	1.38	12	0.18	102.00	770.00	2395	20240422	-55.66	980	20240805	8.37	1275	-16.71	20250109	1053	0.85	20250203	2395	-55.66	20240422	980	8.37	20240805	1.98	N	359090	100	56 억	792805	N	N	N	N
61	20250219	131215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1063	-7	5	-0.65	101401631	95337	68.32	1071	1075	1058	1391	749	1070	1063.61	1.40	-17312	1085	1077	1071	1063	1057	1074	1060	57	321	100	700	1	1	56725891	603	10.42	1.38	12	0.17	102.00	770.00	2395	20240422	-55.62	980	20240805	8.47	1275	-16.63	20250109	1053	0.95	20250203	2395	-55.62	20240422	980	8.47	20240805	1.98	N	359090	100	56 억	792805	N	N	N	N
62	20250219	121216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1063	-7	5	-0.65	89246644	83909	60.13	1071	1075	1058	1391	749	1070	1063.61	1.40	-17761	1085	1077	1071	1063	1057	1074	1060	57	321	100	700	1	1	56725891	603	10.42	1.38	12	0.15	102.00	770.00	2395	20240422	-55.62	980	20240805	8.47	1275	-16.63	20250109	1053	0.95	20250203	2395	-55.62	20240422	980	8.47	20240805	1.98	N	359090	100	56 억	792805	N	N	N	N
63	20250219	111216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1063	-7	5	-0.65	75726231	71212	51.03	1071	1075	1058	1391	749	1070	1063.39	1.40	-19871	1085	1077	1071	1063	1057	1074	1060	57	321	100	700	1	1	56725891	603	10.42	1.38	12	0.13	102.00	770.00	2395	20240422	-55.62	980	20240805	8.47	1275	-16.63	20250109	1053	0.95	20250203	2395	-55.62	20240422	980	8.47	20240805	1.98	N	359090	100	56 억	792805	N	N	N	N
64	20250219	101216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1060	-10	5	-0.93	57096789	53665	38.46	1071	1075	1058	1391	749	1070	1063.95	1.40	-17539	1085	1077	1071	1063	1057	1074	1060	57	321	100	700	1	1	56725891	601	10.39	1.38	12	0.09	102.00	770.00	2395	20240422	-55.74	980	20240805	8.16	1275	-16.86	20250109	1053	0.66	20250203	2395	-55.74	20240422	980	8.16	20240805	1.98	N	359090	100	56 억	792805	N	N	N	N
65	20250219	091218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1074	4	2	0.37	4668110	4364	3.13	1071	1075	1065	1391	749	1070	1069.69	1.40	-1470	1085	1077	1071	1063	1057	1074	1060	57	321	100	700	1	1	56725891	609	10.53	1.39	12	0.01	102.00	770.00	2395	20240422	-55.16	980	20240805	9.59	1275	-15.76	20250109	1053	1.99	20250203	2395	-55.16	20240422	980	9.59	20240805	1.98	N	359090	100	56 억	792805	N	N	N	N
66	20250218	161211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1070	-4	5	-0.37	148867205	139348	162.59	1076	1079	1065	1396	752	1074	1068.31	1.40	-639	1098	1086	1077	1065	1056	1081	1060	57	322	100	700	1	1	56725891	607	10.49	1.39	12	0.25	102.00	770.00	2395	20240422	-55.32	980	20240805	9.18	1275	-16.08	20250109	1053	1.61	20250203	2395	-55.32	20240422	980	9.18	20240805	1.94	N	359090	100	56 억	793444	N	N	N	N
67	20250218	151212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1070	-4	5	-0.37	144149962	134939	157.44	1076	1079	1065	1396	752	1074	1068.26	1.40	182	1098	1086	1077	1065	1056	1081	1060	57	322	100	700	1	1	56725891	607	10.49	1.39	12	0.24	102.00	770.00	2395	20240422	-55.32	980	20240805	9.18	1275	-16.08	20250109	1053	1.61	20250203	2395	-55.32	20240422	980	9.18	20240805	1.94	N	359090	100	56 억	793444	N	N	N	N
68	20250218	141214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1069	-5	5	-0.47	133295693	124776	145.58	1076	1079	1065	1396	752	1074	1068.28	1.40	-2523	1098	1086	1077	1065	1056	1081	1060	57	322	100	700	1	1	56725891	606	10.48	1.39	12	0.22	102.00	770.00	2395	20240422	-55.37	980	20240805	9.08	1275	-16.16	20250109	1053	1.52	20250203	2395	-55.37	20240422	980	9.08	20240805	1.94	N	359090	100	56 억	793444	N	N	N	N
69	20250218	131211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1068	-6	5	-0.56	103159524	96537	112.64	1076	1079	1065	1396	752	1074	1068.60	1.40	-5183	1098	1086	1077	1065	1056	1081	1060	57	322	100	700	1	1	56725891	606	10.47	1.39	12	0.17	102.00	770.00	2395	20240422	-55.41	980	20240805	8.98	1275	-16.24	20250109	1053	1.42	20250203	2395	-55.41	20240422	980	8.98	20240805	1.94	N	359090	100	56 억	793444	N	N	N	N
70	20250218	121213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1069	-5	5	-0.47	90009346	84219	98.26	1076	1079	1065	1396	752	1074	1068.75	1.40	-6370	1098	1086	1077	1065	1056	1081	1060	57	322	100	700	1	1	56725891	606	10.48	1.39	12	0.15	102.00	770.00	2395	20240422	-55.37	980	20240805	9.08	1275	-16.16	20250109	1053	1.52	20250203	2395	-55.37	20240422	980	9.08	20240805	1.94	N	359090	100	56 억	793444	N	N	N	N
71	20250218	111211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1068	-6	5	-0.56	77637289	72652	84.77	1076	1079	1065	1396	752	1074	1068.62	1.40	-10714	1098	1086	1077	1065	1056	1081	1060	57	322	100	700	1	1	56725891	606	10.47	1.39	12	0.13	102.00	770.00	2395	20240422	-55.41	980	20240805	8.98	1275	-16.24	20250109	1053	1.42	20250203	2395	-55.41	20240422	980	8.98	20240805	1.94	N	359090	100	56 억	793444	N	N	N	N
72	20250218	101210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1067	-7	5	-0.65	42056792	39288	45.84	1076	1079	1065	1396	752	1074	1070.47	1.40	-12883	1098	1086	1077	1065	1056	1081	1060	57	322	100	700	1	1	56725891	605	10.46	1.39	12	0.07	102.00	770.00	2395	20240422	-55.45	980	20240805	8.88	1275	-16.31	20250109	1053	1.33	20250203	2395	-55.45	20240422	980	8.88	20240805	1.94	N	359090	100	56 억	793444	N	N	N	N
73	20250218	091214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1076	2	2	0.19	12976993	12085	14.10	1076	1079	1068	1396	752	1074	1073.81	1.40	-7694	1098	1086	1077	1065	1056	1081	1060	57	322	100	700	1	1	56725891	610	10.55	1.40	12	0.02	102.00	770.00	2395	20240422	-55.07	980	20240805	9.80	1275	-15.61	20250109	1053	2.18	20250203	2395	-55.07	20240422	980	9.80	20240805	1.94	N	359090	100	56 억	793444	N	N	N	N
74	20250217	161211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1074	-2	5	-0.19	91603882	85501	52.03	1089	1089	1068	1398	754	1076	1071.38	1.41	-4338	1093	1084	1076	1067	1059	1080	1063	57	322	100	710	1	1	56725891	609	10.53	1.39	12	0.15	102.00	770.00	2395	20240422	-55.16	980	20240805	9.59	1275	-15.76	20250109	1053	1.99	20250203	2395	-55.16	20240422	980	9.59	20240805	1.96	N	359090	100	56 억	797782	N	N	N	N
75	20250217	151209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1070	-6	5	-0.56	84708552	79063	48.11	1089	1089	1068	1398	754	1076	1071.41	1.41	-3564	1093	1084	1076	1067	1059	1080	1063	57	322	100	710	1	1	56725891	607	10.49	1.39	12	0.14	102.00	770.00	2395	20240422	-55.32	980	20240805	9.18	1275	-16.08	20250109	1053	1.61	20250203	2395	-55.32	20240422	980	9.18	20240805	1.96	N	359090	100	56 억	797782	N	N	N	N
76	20250217	141207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1070	-6	5	-0.56	75760501	70703	43.02	1089	1089	1068	1398	754	1076	1071.53	1.41	-2398	1093	1084	1076	1067	1059	1080	1063	57	322	100	710	1	1	56725891	607	10.49	1.39	12	0.12	102.00	770.00	2395	20240422	-55.32	980	20240805	9.18	1275	-16.08	20250109	1053	1.61	20250203	2395	-55.32	20240422	980	9.18	20240805	1.96	N	359090	100	56 억	797782	N	N	N	N
77	20250217	131213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1070	-6	5	-0.56	61942358	57780	35.16	1089	1089	1069	1398	754	1076	1072.04	1.41	-954	1093	1084	1076	1067	1059	1080	1063	57	322	100	710	1	1	56725891	607	10.49	1.39	12	0.10	102.00	770.00	2395	20240422	-55.32	980	20240805	9.18	1275	-16.08	20250109	1053	1.61	20250203	2395	-55.32	20240422	980	9.18	20240805	1.96	N	359090	100	56 억	797782	N	N	N	N
78	20250217	121212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1071	-5	5	-0.46	55096907	51384	31.27	1089	1089	1069	1398	754	1076	1072.26	1.41	-337	1093	1084	1076	1067	1059	1080	1063	57	322	100	710	1	1	56725891	608	10.50	1.39	12	0.09	102.00	770.00	2395	20240422	-55.28	980	20240805	9.29	1275	-16.00	20250109	1053	1.71	20250203	2395	-55.28	20240422	980	9.29	20240805	1.96	N	359090	100	56 억	797782	N	N	N	N
79	20250217	111210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1073	-3	5	-0.28	43506094	40568	24.69	1089	1089	1069	1398	754	1076	1072.42	1.41	687	1093	1084	1076	1067	1059	1080	1063	57	322	100	710	1	1	56725891	609	10.52	1.39	12	0.07	102.00	770.00	2395	20240422	-55.20	980	20240805	9.49	1275	-15.84	20250109	1053	1.90	20250203	2395	-55.20	20240422	980	9.49	20240805	1.96	N	359090	100	56 억	797782	N	N	N	N
80	20250217	101207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1071	-5	5	-0.46	36238121	33782	20.56	1089	1089	1069	1398	754	1076	1072.71	1.41	602	1093	1084	1076	1067	1059	1080	1063	57	322	100	710	1	1	56725891	608	10.50	1.39	12	0.06	102.00	770.00	2395	20240422	-55.28	980	20240805	9.29	1275	-16.00	20250109	1053	1.71	20250203	2395	-55.28	20240422	980	9.29	20240805	1.96	N	359090	100	56 억	797782	N	N	N	N
81	20250217	091209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1071	-5	5	-0.46	10829013	10051	6.12	1089	1089	1070	1398	754	1076	1077.41	1.41	-471	1093	1084	1076	1067	1059	1080	1063	57	322	100	710	1	1	56725891	608	10.50	1.39	12	0.02	102.00	770.00	2395	20240422	-55.28	980	20240805	9.29	1275	-16.00	20250109	1053	1.71	20250203	2395	-55.28	20240422	980	9.29	20240805	1.96	N	359090	100	56 억	797782	N	N	N	N
82	20250214	161201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1076	5	2	0.47	175974819	164116	29.41	1085	1085	1068	1392	750	1071	1072.26	1.43	-15597	1197	1133	1095	1031	993	1115	1013	57	321	100	700	1	1	56725891	610	10.55	1.40	12	0.29	102.00	770.00	2395	20240422	-55.07	980	20240805	9.80	1275	-15.61	20250109	1053	2.18	20250203	2395	-55.07	20240422	980	9.80	20240805	1.95	N	359090	100	56 억	811686	N	N	N	N
83	20250214	151201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1071	0	3	0.00	169039488	157642	28.25	1085	1085	1068	1392	750	1071	1072.30	1.43	-12917	1197	1133	1095	1031	993	1115	1013	57	321	100	700	1	1	56725891	608	10.50	1.39	12	0.28	102.00	770.00	2395	20240422	-55.28	980	20240805	9.29	1275	-16.00	20250109	1053	1.71	20250203	2395	-55.28	20240422	980	9.29	20240805	1.95	N	359090	100	56 억	811686	N	N	N	N
84	20250214	141202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1070	-1	5	-0.09	133415506	124345	22.29	1085	1085	1068	1392	750	1071	1072.95	1.43	-9780	1197	1133	1095	1031	993	1115	1013	57	321	100	700	1	1	56725891	607	10.49	1.39	12	0.22	102.00	770.00	2395	20240422	-55.32	980	20240805	9.18	1275	-16.08	20250109	1053	1.61	20250203	2395	-55.32	20240422	980	9.18	20240805	1.95	N	359090	100	56 억	811686	N	N	N	N
85	20250214	131204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1072	1	2	0.09	111347541	103730	18.59	1085	1085	1068	1392	750	1071	1073.44	1.43	-8733	1197	1133	1095	1031	993	1115	1013	57	321	100	700	1	1	56725891	608	10.51	1.39	12	0.18	102.00	770.00	2395	20240422	-55.24	980	20240805	9.39	1275	-15.92	20250109	1053	1.80	20250203	2395	-55.24	20240422	980	9.39	20240805	1.95	N	359090	100	56 억	811686	N	N	N	N
86	20250214	121201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1072	1	2	0.09	102364214	95352	17.09	1085	1085	1068	1392	750	1071	1073.54	1.43	-9596	1197	1133	1095	1031	993	1115	1013	57	321	100	700	1	1	56725891	608	10.51	1.39	12	0.17	102.00	770.00	2395	20240422	-55.24	980	20240805	9.39	1275	-15.92	20250109	1053	1.80	20250203	2395	-55.24	20240422	980	9.39	20240805	1.95	N	359090	100	56 억	811686	N	N	N	N
87	20250214	111157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1071	0	3	0.00	81121421	75512	13.53	1085	1085	1070	1392	750	1071	1074.29	1.43	-10550	1197	1133	1095	1031	993	1115	1013	57	321	100	700	1	1	56725891	608	10.50	1.39	12	0.13	102.00	770.00	2395	20240422	-55.28	980	20240805	9.29	1275	-16.00	20250109	1053	1.71	20250203	2395	-55.28	20240422	980	9.29	20240805	1.95	N	359090	100	56 억	811686	N	N	N	N
88	20250214	101158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1073	2	2	0.19	54921409	51093	9.16	1085	1085	1071	1392	750	1071	1074.93	1.43	-7806	1197	1133	1095	1031	993	1115	1013	57	321	100	700	1	1	56725891	609	10.52	1.39	12	0.09	102.00	770.00	2395	20240422	-55.20	980	20240805	9.49	1275	-15.84	20250109	1053	1.90	20250203	2395	-55.20	20240422	980	9.49	20240805	1.95	N	359090	100	56 억	811686	N	N	N	N
89	20250214	091202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1075	4	2	0.37	17071643	15845	2.84	1085	1085	1071	1392	750	1071	1077.42	1.43	-1756	1197	1133	1095	1031	993	1115	1013	57	321	100	700	1	1	56725891	610	10.54	1.40	12	0.03	102.00	770.00	2395	20240422	-55.11	980	20240805	9.69	1275	-15.69	20250109	1053	2.09	20250203	2395	-55.11	20240422	980	9.69	20240805	1.95	N	359090	100	56 억	811686	N	N	N	N
90	20250213	161152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1071	-24	5	-2.19	599770924	555059	288.35	1090	1159	1057	1423	767	1095	1080.56	1.59	-92733	1123	1109	1095	1081	1067	1102	1074	57	328	100	720	1	1	56725891	608	10.50	1.39	12	0.98	102.00	770.00	2395	20240422	-55.28	980	20240805	9.29	1275	-16.00	20250109	1053	1.71	20250203	2395	-55.28	20240422	980	9.29	20240805	1.96	N	359090	100	56 억	904410	N	N	N	N
91	20250213	151153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1072	-23	5	-2.10	577204442	533989	277.40	1090	1159	1057	1423	767	1095	1080.93	1.59	-92560	1123	1109	1095	1081	1067	1102	1074	57	328	100	720	1	1	56725891	608	10.51	1.39	12	0.94	102.00	770.00	2395	20240422	-55.24	980	20240805	9.39	1275	-15.92	20250109	1053	1.80	20250203	2395	-55.24	20240422	980	9.39	20240805	1.96	N	359090	100	56 억	904410	N	N	N	N
92	20250213	141149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1073	-22	5	-2.01	545794056	504728	262.20	1090	1159	1057	1423	767	1095	1081.36	1.59	-85894	1123	1109	1095	1081	1067	1102	1074	57	328	100	720	1	1	56725891	609	10.52	1.39	12	0.89	102.00	770.00	2395	20240422	-55.20	980	20240805	9.49	1275	-15.84	20250109	1053	1.90	20250203	2395	-55.20	20240422	980	9.49	20240805	1.96	N	359090	100	56 억	904410	N	N	N	N
93	20250213	131150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1075	-20	5	-1.83	520212632	480913	249.83	1090	1159	1057	1423	767	1095	1081.72	1.59	-76975	1123	1109	1095	1081	1067	1102	1074	57	328	100	720	1	1	56725891	610	10.54	1.40	12	0.85	102.00	770.00	2395	20240422	-55.11	980	20240805	9.69	1275	-15.69	20250109	1053	2.09	20250203	2395	-55.11	20240422	980	9.69	20240805	1.96	N	359090	100	56 억	904410	N	N	N	N
94	20250213	121149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1078	-17	5	-1.55	497590567	459927	238.93	1090	1159	1057	1423	767	1095	1081.89	1.59	-76264	1123	1109	1095	1081	1067	1102	1074	57	328	100	720	1	1	56725891	612	10.57	1.40	12	0.81	102.00	770.00	2395	20240422	-54.99	980	20240805	10.00	1275	-15.45	20250109	1053	2.37	20250203	2395	-54.99	20240422	980	10.00	20240805	1.96	N	359090	100	56 억	904410	N	N	N	N
95	20250213	111148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1077	-18	5	-1.64	464156010	428948	222.83	1090	1159	1057	1423	767	1095	1082.08	1.59	-90386	1123	1109	1095	1081	1067	1102	1074	57	328	100	720	1	1	56725891	611	10.56	1.40	12	0.76	102.00	770.00	2395	20240422	-55.03	980	20240805	9.90	1275	-15.53	20250109	1053	2.28	20250203	2395	-55.03	20240422	980	9.90	20240805	1.96	N	359090	100	56 억	904410	N	N	N	N
96	20250213	101149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1074	-21	5	-1.92	412793311	381085	197.97	1090	1159	1057	1423	767	1095	1083.21	1.59	-94340	1123	1109	1095	1081	1067	1102	1074	57	328	100	720	1	1	56725891	609	10.53	1.39	12	0.67	102.00	770.00	2395	20240422	-55.16	980	20240805	9.59	1275	-15.76	20250109	1053	1.99	20250203	2395	-55.16	20240422	980	9.59	20240805	1.96	N	359090	100	56 억	904410	N	N	N	N
97	20250213	091143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1088	-7	5	-0.64	163295271	148207	76.99	1090	1159	1088	1423	767	1095	1101.81	1.59	9988	1123	1109	1095	1081	1067	1102	1074	57	328	100	720	1	1	56725891	617	10.67	1.41	12	0.26	102.00	770.00	2395	20240422	-54.57	980	20240805	11.02	1275	-14.67	20250109	1053	3.32	20250203	2395	-54.57	20240422	980	11.02	20240805	1.96	N	359090	100	56 억	904410	N	N	N	N
98	20250212	161141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1095	-6	5	-0.54	173858544	160308	170.29	1101	1109	1081	1431	771	1101	1084.45	1.69	-57019	1122	1111	1098	1087	1074	1113	1089	57	330	100	720	1	1	56725891	621	10.74	1.42	12	0.28	102.00	770.00	2395	20240422	-54.28	980	20240805	11.73	1275	-14.12	20250109	1053	3.99	20250203	2395	-54.28	20240422	980	11.73	20240805	1.95	N	359090	100	56 억	961410	N	N	N	N
99	20250212	151139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1084	-17	5	-1.54	158700147	146387	155.51	1101	1109	1081	1431	771	1101	1084.11	1.69	-57457	1122	1111	1098	1087	1074	1113	1089	57	330	100	720	1	1	56725891	615	10.63	1.41	12	0.26	102.00	770.00	2395	20240422	-54.74	980	20240805	10.61	1275	-14.98	20250109	1053	2.94	20250203	2395	-54.74	20240422	980	10.61	20240805	1.95	N	359090	100	56 억	961410	N	N	N	N
100	20250212	141141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1083	-18	5	-1.63	130887644	120704	128.22	1101	1109	1081	1431	771	1101	1084.37	1.69	-47724	1122	1111	1098	1087	1074	1113	1089	57	330	100	720	1	1	56725891	614	10.62	1.41	12	0.21	102.00	770.00	2395	20240422	-54.78	980	20240805	10.51	1275	-15.06	20250109	1053	2.85	20250203	2395	-54.78	20240422	980	10.51	20240805	1.95	N	359090	100	56 억	961410	N	N	N	N
101	20250212	131144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1082	-19	5	-1.73	115043986	106065	112.67	1101	1109	1081	1431	771	1101	1084.66	1.69	-47072	1122	1111	1098	1087	1074	1113	1089	57	330	100	720	1	1	56725891	614	10.61	1.41	12	0.19	102.00	770.00	2395	20240422	-54.82	980	20240805	10.41	1275	-15.14	20250109	1053	2.75	20250203	2395	-54.82	20240422	980	10.41	20240805	1.95	N	359090	100	56 억	961410	N	N	N	N
102	20250212	121139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1081	-20	5	-1.82	96527279	88961	94.50	1101	1109	1081	1431	771	1101	1085.05	1.69	-35168	1122	1111	1098	1087	1074	1113	1089	57	330	100	720	1	1	56725891	613	10.60	1.40	12	0.16	102.00	770.00	2395	20240422	-54.86	980	20240805	10.31	1275	-15.22	20250109	1053	2.66	20250203	2395	-54.86	20240422	980	10.31	20240805	1.95	N	359090	100	56 억	961410	N	N	N	N
103	20250212	111138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1083	-18	5	-1.63	63127793	58108	61.73	1101	1109	1082	1431	771	1101	1086.39	1.69	-31065	1122	1111	1098	1087	1074	1113	1089	57	330	100	720	1	1	56725891	614	10.62	1.41	12	0.10	102.00	770.00	2395	20240422	-54.78	980	20240805	10.51	1275	-15.06	20250109	1053	2.85	20250203	2395	-54.78	20240422	980	10.51	20240805	1.95	N	359090	100	56 억	961410	N	N	N	N
104	20250212	101132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1082	-19	5	-1.73	43141235	39674	42.15	1101	1109	1082	1431	771	1101	1087.39	1.69	-27373	1122	1111	1098	1087	1074	1113	1089	57	330	100	720	1	1	56725891	614	10.61	1.41	12	0.07	102.00	770.00	2395	20240422	-54.82	980	20240805	10.41	1275	-15.14	20250109	1053	2.75	20250203	2395	-54.82	20240422	980	10.41	20240805	1.95	N	359090	100	56 억	961410	N	N	N	N
105	20250212	091055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1088	-13	5	-1.18	3259616	2984	3.17	1101	1109	1088	1431	771	1101	1092.36	1.69	-2645	1122	1111	1098	1087	1074	1113	1089	57	330	100	720	1	1	56725891	617	10.67	1.41	12	0.01	102.00	770.00	2395	20240422	-54.57	980	20240805	11.02	1275	-14.67	20250109	1053	3.32	20250203	2395	-54.57	20240422	980	11.02	20240805	1.95	N	359090	100	56 억	961410	N	N	N	N
106	20250211	161143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1101	0	3	0.00	102760087	93862	55.20	1101	1109	1085	1431	771	1101	1094.80	1.67	11914	1127	1114	1092	1079	1057	1120	1085	57	330	100	720	1	1	56725891	625	10.79	1.43	12	0.17	102.00	770.00	2395	20240422	-54.03	980	20240805	12.35	1275	-13.65	20250109	1053	4.56	20250203	2395	-54.03	20240422	980	12.35	20240805	2.00	N	359090	100	56 억	949497	N	N	N	N
107	20250211	151144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1101	0	3	0.00	100894513	92167	54.21	1101	1109	1085	1431	771	1101	1094.69	1.67	13285	1127	1114	1092	1079	1057	1120	1085	57	330	100	720	1	1	56725891	625	10.79	1.43	12	0.16	102.00	770.00	2395	20240422	-54.03	980	20240805	12.35	1275	-13.65	20250109	1053	4.56	20250203	2395	-54.03	20240422	980	12.35	20240805	2.00	N	359090	100	56 억	949497	N	N	N	N
108	20250211	141142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1094	-7	5	-0.64	94991993	86808	51.05	1101	1109	1085	1431	771	1101	1094.28	1.67	14684	1127	1114	1092	1079	1057	1120	1085	57	330	100	720	1	1	56725891	621	10.73	1.42	12	0.15	102.00	770.00	2395	20240422	-54.32	980	20240805	11.63	1275	-14.20	20250109	1053	3.89	20250203	2395	-54.32	20240422	980	11.63	20240805	2.00	N	359090	100	56 억	949497	N	N	N	N
109	20250211	131143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1094	-7	5	-0.64	77764856	71037	41.78	1101	1109	1085	1431	771	1101	1094.71	1.67	5968	1127	1114	1092	1079	1057	1120	1085	57	330	100	720	1	1	56725891	621	10.73	1.42	12	0.13	102.00	770.00	2395	20240422	-54.32	980	20240805	11.63	1275	-14.20	20250109	1053	3.89	20250203	2395	-54.32	20240422	980	11.63	20240805	2.00	N	359090	100	56 억	949497	N	N	N	N
110	20250211	121141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1089	-12	5	-1.09	69331060	63317	37.24	1101	1109	1085	1431	771	1101	1094.98	1.67	7011	1127	1114	1092	1079	1057	1120	1085	57	330	100	720	1	1	56725891	618	10.68	1.41	12	0.11	102.00	770.00	2395	20240422	-54.53	980	20240805	11.12	1275	-14.59	20250109	1053	3.42	20250203	2395	-54.53	20240422	980	11.12	20240805	2.00	N	359090	100	56 억	949497	N	N	N	N
111	20250211	111143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1099	-2	5	-0.18	50570574	46074	27.10	1101	1109	1085	1431	771	1101	1097.59	1.67	-660	1127	1114	1092	1079	1057	1120	1085	57	330	100	720	1	1	56725891	623	10.77	1.43	12	0.08	102.00	770.00	2395	20240422	-54.11	980	20240805	12.14	1275	-13.80	20250109	1053	4.37	20250203	2395	-54.11	20240422	980	12.14	20240805	2.00	N	359090	100	56 억	949497	N	N	N	N
112	20250211	101141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1104	3	2	0.27	15095389	13740	8.08	1101	1105	1085	1431	771	1101	1098.65	1.67	2443	1127	1114	1092	1079	1057	1120	1085	57	330	100	720	1	1	56725891	626	10.82	1.43	12	0.02	102.00	770.00	2395	20240422	-53.90	980	20240805	12.65	1275	-13.41	20250109	1053	4.84	20250203	2395	-53.90	20240422	980	12.65	20240805	2.00	N	359090	100	56 억	949497	N	N	N	N
113	20250211	091148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1101	0	3	0.00	4640650	4243	2.50	1101	1101	1085	1431	771	1101	1093.72	1.67	837	1127	1114	1092	1079	1057	1120	1085	57	330	100	720	1	1	56725891	625	10.79	1.43	12	0.01	102.00	770.00	2395	20240422	-54.03	980	20240805	12.35	1275	-13.65	20250109	1053	4.56	20250203	2395	-54.03	20240422	980	12.35	20240805	2.00	N	359090	100	56 억	949497	N	N	N	N
114	20250210	161134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1101	16	2	1.47	184364992	169579	104.17	1085	1105	1070	1410	760	1085	1087.19	1.71	-22904	1114	1099	1091	1076	1068	1095	1072	57	325	100	710	1	1	56725891	625	10.79	1.43	12	0.30	102.00	770.00	2395	20240422	-54.03	980	20240805	12.35	1275	-13.65	20250109	1053	4.56	20250203	2395	-54.03	20240422	980	12.35	20240805	1.99	N	359090	100	56 억	972402	N	N	N	N
115	20250210	151135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1103	18	2	1.66	179095309	164790	101.23	1085	1105	1070	1410	760	1085	1086.81	1.71	-22903	1114	1099	1091	1076	1068	1095	1072	57	325	100	710	1	1	56725891	626	10.81	1.43	12	0.29	102.00	770.00	2395	20240422	-53.95	980	20240805	12.55	1275	-13.49	20250109	1053	4.75	20250203	2395	-53.95	20240422	980	12.55	20240805	1.99	N	359090	100	56 억	972402	N	N	N	N
116	20250210	141134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1097	12	2	1.11	158801155	146267	89.85	1085	1105	1070	1410	760	1085	1085.69	1.71	-24271	1114	1099	1091	1076	1068	1095	1072	57	325	100	710	1	1	56725891	622	10.75	1.42	12	0.26	102.00	770.00	2395	20240422	-54.20	980	20240805	11.94	1275	-13.96	20250109	1053	4.18	20250203	2395	-54.20	20240422	980	11.94	20240805	1.99	N	359090	100	56 억	972402	N	N	N	N
117	20250210	131137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1100	15	2	1.38	150902027	139036	85.41	1085	1105	1070	1410	760	1085	1085.34	1.71	-25140	1114	1099	1091	1076	1068	1095	1072	57	325	100	710	1	1	56725891	624	10.78	1.43	12	0.25	102.00	770.00	2395	20240422	-54.07	980	20240805	12.24	1275	-13.73	20250109	1053	4.46	20250203	2395	-54.07	20240422	980	12.24	20240805	1.99	N	359090	100	56 억	972402	N	N	N	N
118	20250210	121131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1095	10	2	0.92	127033772	117308	72.06	1085	1095	1070	1410	760	1085	1082.91	1.71	-33762	1114	1099	1091	1076	1068	1095	1072	57	325	100	710	1	1	56725891	621	10.74	1.42	12	0.21	102.00	770.00	2395	20240422	-54.28	980	20240805	11.73	1275	-14.12	20250109	1053	3.99	20250203	2395	-54.28	20240422	980	11.73	20240805	1.99	N	359090	100	56 억	972402	N	N	N	N
119	20250210	111127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1094	9	2	0.83	121229845	112000	68.80	1085	1095	1070	1410	760	1085	1082.41	1.71	-33892	1114	1099	1091	1076	1068	1095	1072	57	325	100	710	1	1	56725891	621	10.73	1.42	12	0.20	102.00	770.00	2395	20240422	-54.32	980	20240805	11.63	1275	-14.20	20250109	1053	3.89	20250203	2395	-54.32	20240422	980	11.63	20240805	1.99	N	359090	100	56 억	972402	N	N	N	N
120	20250210	101126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1090	5	2	0.46	63080869	58756	36.09	1085	1090	1070	1410	760	1085	1073.61	1.71	2826	1114	1099	1091	1076	1068	1095	1072	57	325	100	710	1	1	56725891	618	10.69	1.42	12	0.10	102.00	770.00	2395	20240422	-54.49	980	20240805	11.22	1275	-14.51	20250109	1053	3.51	20250203	2395	-54.49	20240422	980	11.22	20240805	1.99	N	359090	100	56 억	972402	N	N	N	N
121	20250210	091125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1082	-3	5	-0.28	29636798	27637	16.98	1085	1090	1070	1410	760	1085	1072.36	1.71	10585	1114	1099	1091	1076	1068	1095	1072	57	325	100	710	1	1	56725891	614	10.61	1.41	12	0.05	102.00	770.00	2395	20240422	-54.82	980	20240805	10.41	1275	-15.14	20250109	1053	2.75	20250203	2395	-54.82	20240422	980	10.41	20240805	1.99	N	359090	100	56 억	972402	N	N	N	N
122	20250207	161113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1085	-17	5	-1.54	176835245	162675	163.58	1092	1106	1083	1432	772	1102	1087.05	1.84	-72893	1116	1108	1099	1091	1082	1113	1096	57	330	100	720	1	1	56725891	615	10.64	1.41	12	0.29	102.00	770.00	2395	20240422	-54.70	980	20240805	10.71	1275	-14.90	20250109	1053	3.04	20250203	2395	-54.70	20240422	980	10.71	20240805	1.95	N	359090	100	56 억	1045296	N	N	N	N
123	20250207	151116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1086	-16	5	-1.45	162656307	149607	150.44	1092	1106	1083	1432	772	1102	1087.22	1.84	-67462	1116	1108	1099	1091	1082	1113	1096	57	330	100	720	1	1	56725891	616	10.65	1.41	12	0.26	102.00	770.00	2395	20240422	-54.66	980	20240805	10.82	1275	-14.82	20250109	1053	3.13	20250203	2395	-54.66	20240422	980	10.82	20240805	1.95	N	359090	100	56 억	1045296	N	N	N	N
124	20250207	141115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1087	-15	5	-1.36	143538618	131987	132.72	1092	1106	1083	1432	772	1102	1087.52	1.84	-63070	1116	1108	1099	1091	1082	1113	1096	57	330	100	720	1	1	56725891	617	10.66	1.41	12	0.23	102.00	770.00	2395	20240422	-54.61	980	20240805	10.92	1275	-14.75	20250109	1053	3.23	20250203	2395	-54.61	20240422	980	10.92	20240805	1.95	N	359090	100	56 억	1045296	N	N	N	N
125	20250207	131114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1090	-12	5	-1.09	94727648	87040	87.53	1092	1106	1083	1432	772	1102	1088.32	1.84	-39707	1116	1108	1099	1091	1082	1113	1096	57	330	100	720	1	1	56725891	618	10.69	1.42	12	0.15	102.00	770.00	2395	20240422	-54.49	980	20240805	11.22	1275	-14.51	20250109	1053	3.51	20250203	2395	-54.49	20240422	980	11.22	20240805	1.95	N	359090	100	56 억	1045296	N	N	N	N
126	20250207	121112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1087	-15	5	-1.36	90592756	83243	83.71	1092	1106	1083	1432	772	1102	1088.29	1.84	-38874	1116	1108	1099	1091	1082	1113	1096	57	330	100	720	1	1	56725891	617	10.66	1.41	12	0.15	102.00	770.00	2395	20240422	-54.61	980	20240805	10.92	1275	-14.75	20250109	1053	3.23	20250203	2395	-54.61	20240422	980	10.92	20240805	1.95	N	359090	100	56 억	1045296	N	N	N	N
127	20250207	111110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1091	-11	5	-1.00	85544998	78606	79.04	1092	1106	1083	1432	772	1102	1088.28	1.84	-37235	1116	1108	1099	1091	1082	1113	1096	57	330	100	720	1	1	56725891	619	10.70	1.42	12	0.14	102.00	770.00	2395	20240422	-54.45	980	20240805	11.33	1275	-14.43	20250109	1053	3.61	20250203	2395	-54.45	20240422	980	11.33	20240805	1.95	N	359090	100	56 억	1045296	N	N	N	N
128	20250207	101114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1094	-8	5	-0.73	44969774	41303	41.53	1092	1106	1086	1432	772	1102	1088.78	1.84	-17736	1116	1108	1099	1091	1082	1113	1096	57	330	100	720	1	1	56725891	621	10.73	1.42	12	0.07	102.00	770.00	2395	20240422	-54.32	980	20240805	11.63	1275	-14.20	20250109	1053	3.89	20250203	2395	-54.32	20240422	980	11.63	20240805	1.95	N	359090	100	56 억	1045296	N	N	N	N
129	20250207	091121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1091	-11	5	-1.00	9384393	8597	8.64	1092	1106	1090	1432	772	1102	1091.59	1.84	-5414	1116	1108	1099	1091	1082	1113	1096	57	330	100	720	1	1	56725891	619	10.70	1.42	12	0.02	102.00	770.00	2395	20240422	-54.45	980	20240805	11.33	1275	-14.43	20250109	1053	3.61	20250203	2395	-54.45	20240422	980	11.33	20240805	1.95	N	359090	100	56 억	1045296	N	N	N	N
130	20250206	161046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1102	4	2	0.36	108536073	98847	101.65	1100	1107	1090	1427	769	1098	1098.02	1.84	3306	1120	1108	1098	1086	1076	1104	1082	57	329	100	720	1	1	56725891	625	10.80	1.43	12	0.17	102.00	770.00	2395	20240422	-53.99	980	20240805	12.45	1275	-13.57	20250109	1053	4.65	20250203	2395	-53.99	20240422	980	12.45	20240805	1.98	N	359090	100	56 억	1041990	N	N	N	N
131	20250206	151051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1100	2	2	0.18	104043179	94758	97.45	1100	1107	1090	1427	769	1098	1097.99	1.84	5486	1120	1108	1098	1086	1076	1104	1082	57	329	100	720	1	1	56725891	624	10.78	1.43	12	0.17	102.00	770.00	2395	20240422	-54.07	980	20240805	12.24	1275	-13.73	20250109	1053	4.46	20250203	2395	-54.07	20240422	980	12.24	20240805	1.98	N	359090	100	56 억	1041990	N	N	N	N
132	20250206	141050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1099	1	2	0.09	94511535	86064	88.51	1100	1107	1090	1427	769	1098	1098.15	1.84	6438	1120	1108	1098	1086	1076	1104	1082	57	329	100	720	1	1	56725891	623	10.77	1.43	12	0.15	102.00	770.00	2395	20240422	-54.11	980	20240805	12.14	1275	-13.80	20250109	1053	4.37	20250203	2395	-54.11	20240422	980	12.14	20240805	1.98	N	359090	100	56 억	1041990	N	N	N	N
133	20250206	131047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1099	1	2	0.09	87086709	79300	81.55	1100	1107	1090	1427	769	1098	1098.19	1.84	7622	1120	1108	1098	1086	1076	1104	1082	57	329	100	720	1	1	56725891	623	10.77	1.43	12	0.14	102.00	770.00	2395	20240422	-54.11	980	20240805	12.14	1275	-13.80	20250109	1053	4.37	20250203	2395	-54.11	20240422	980	12.14	20240805	1.98	N	359090	100	56 억	1041990	N	N	N	N
134	20250206	121044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1100	2	2	0.18	65782121	59931	61.63	1100	1107	1090	1427	769	1098	1097.63	1.84	11187	1120	1108	1098	1086	1076	1104	1082	57	329	100	720	1	1	56725891	624	10.78	1.43	12	0.11	102.00	770.00	2395	20240422	-54.07	980	20240805	12.24	1275	-13.73	20250109	1053	4.46	20250203	2395	-54.07	20240422	980	12.24	20240805	1.98	N	359090	100	56 억	1041990	N	N	N	N
135	20250206	111039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1099	1	2	0.09	48000789	43722	44.96	1100	1107	1090	1427	769	1098	1097.86	1.84	6658	1120	1108	1098	1086	1076	1104	1082	57	329	100	720	1	1	56725891	623	10.77	1.43	12	0.08	102.00	770.00	2395	20240422	-54.11	980	20240805	12.14	1275	-13.80	20250109	1053	4.37	20250203	2395	-54.11	20240422	980	12.14	20240805	1.98	N	359090	100	56 억	1041990	N	N	N	N
136	20250206	101040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1105	7	2	0.64	37793125	34435	35.41	1100	1107	1090	1427	769	1098	1097.52	1.84	5410	1120	1108	1098	1086	1076	1104	1082	57	329	100	720	1	1	56725891	627	10.83	1.44	12	0.06	102.00	770.00	2395	20240422	-53.86	980	20240805	12.76	1275	-13.33	20250109	1053	4.94	20250203	2395	-53.86	20240422	980	12.76	20240805	1.98	N	359090	100	56 억	1041990	N	N	N	N
137	20250206	091052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1095	-3	5	-0.27	7072840	6456	6.64	1100	1100	1092	1427	769	1098	1095.55	1.84	-476	1120	1108	1098	1086	1076	1104	1082	57	329	100	720	1	1	56725891	621	10.74	1.42	12	0.01	102.00	770.00	2395	20240422	-54.28	980	20240805	11.73	1275	-14.12	20250109	1053	3.99	20250203	2395	-54.28	20240422	980	11.73	20240805	1.98	N	359090	100	56 억	1041990	N	N	N	N
138	20250205	161035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1098	-5	5	-0.45	106327443	97175	106.75	1103	1110	1088	1433	773	1103	1094.18	1.84	-4813	1129	1116	1090	1077	1051	1122	1083	57	330	100	720	1	1	56725891	623	10.76	1.43	12	0.17	102.00	770.00	2395	20240422	-54.15	980	20240805	12.04	1275	-13.88	20250109	1053	4.27	20250203	2395	-54.15	20240422	980	12.04	20240805	2.04	N	359090	100	56 억	1046216	N	N	N	N
139	20250205	151039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1092	-11	5	-1.00	102246029	93457	102.67	1103	1110	1088	1433	773	1103	1094.04	1.84	-3811	1129	1116	1090	1077	1051	1122	1083	57	330	100	720	1	1	56725891	619	10.71	1.42	12	0.16	102.00	770.00	2395	20240422	-54.41	980	20240805	11.43	1275	-14.35	20250109	1053	3.70	20250203	2395	-54.41	20240422	980	11.43	20240805	2.04	N	359090	100	56 억	1046216	N	N	N	N
140	20250205	141039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1094	-9	5	-0.82	88679018	81045	89.03	1103	1110	1088	1433	773	1103	1094.19	1.84	-4294	1129	1116	1090	1077	1051	1122	1083	57	330	100	720	1	1	56725891	621	10.73	1.42	12	0.14	102.00	770.00	2395	20240422	-54.32	980	20240805	11.63	1275	-14.20	20250109	1053	3.89	20250203	2395	-54.32	20240422	980	11.63	20240805	2.04	N	359090	100	56 억	1046216	N	N	N	N
141	20250205	131035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1094	-9	5	-0.82	73318338	67018	73.62	1103	1110	1088	1433	773	1103	1094.01	1.84	-6464	1129	1116	1090	1077	1051	1122	1083	57	330	100	720	1	1	56725891	621	10.73	1.42	12	0.12	102.00	770.00	2395	20240422	-54.32	980	20240805	11.63	1275	-14.20	20250109	1053	3.89	20250203	2395	-54.32	20240422	980	11.63	20240805	2.04	N	359090	100	56 억	1046216	N	N	N	N
142	20250205	121040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1095	-8	5	-0.73	72159906	65960	72.46	1103	1110	1088	1433	773	1103	1093.99	1.84	-6367	1129	1116	1090	1077	1051	1122	1083	57	330	100	720	1	1	56725891	621	10.74	1.42	12	0.12	102.00	770.00	2395	20240422	-54.28	980	20240805	11.73	1275	-14.12	20250109	1053	3.99	20250203	2395	-54.28	20240422	980	11.73	20240805	2.04	N	359090	100	56 억	1046216	N	N	N	N
143	20250205	111034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1092	-11	5	-1.00	69940590	63930	70.23	1103	1110	1088	1433	773	1103	1094.02	1.84	-6329	1129	1116	1090	1077	1051	1122	1083	57	330	100	720	1	1	56725891	619	10.71	1.42	12	0.11	102.00	770.00	2395	20240422	-54.41	980	20240805	11.43	1275	-14.35	20250109	1053	3.70	20250203	2395	-54.41	20240422	980	11.43	20240805	2.04	N	359090	100	56 억	1046216	N	N	N	N
144	20250205	101045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1093	-10	5	-0.91	32094140	29231	32.11	1103	1110	1091	1433	773	1103	1097.95	1.84	-11950	1129	1116	1090	1077	1051	1122	1083	57	330	100	720	1	1	56725891	620	10.72	1.42	12	0.05	102.00	770.00	2395	20240422	-54.36	980	20240805	11.53	1275	-14.27	20250109	1053	3.80	20250203	2395	-54.36	20240422	980	11.53	20240805	2.04	N	359090	100	56 억	1046216	N	N	N	N
145	20250205	091054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1099	-4	5	-0.36	13293539	12060	13.25	1103	1110	1097	1433	773	1103	1102.28	1.84	-6554	1129	1116	1090	1077	1051	1122	1083	57	330	100	720	1	1	56725891	623	10.77	1.43	12	0.02	102.00	770.00	2395	20240422	-54.11	980	20240805	12.14	1275	-13.80	20250109	1053	4.37	20250203	2395	-54.11	20240422	980	12.14	20240805	2.04	N	359090	100	56 억	1046216	N	N	N	N
146	20250204	161013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1103	41	2	3.86	95892237	88533	37.00	1064	1103	1064	1380	744	1062	1083.01	1.79	24695	1134	1097	1075	1038	1016	1087	1028	57	318	100	700	1	1	56725891	626	10.81	1.43	12	0.16	102.00	770.00	2395	20240422	-53.95	980	20240805	12.55	1275	-13.49	20250109	1053	4.75	20250203	2395	-53.95	20240422	980	12.55	20240805	2.00	N	359090	100	56 억	1017846	N	N	N	N
147	20250204	151027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1086	24	2	2.26	86410706	79889	33.38	1064	1102	1064	1380	744	1062	1081.63	1.79	22725	1134	1097	1075	1038	1016	1087	1028	57	318	100	700	1	1	56725891	616	10.65	1.41	12	0.14	102.00	770.00	2395	20240422	-54.66	980	20240805	10.82	1275	-14.82	20250109	1053	3.13	20250203	2395	-54.66	20240422	980	10.82	20240805	2.00	N	359090	100	56 억	1017846	N	N	N	N
148	20250204	141025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1083	21	2	1.98	58477663	54217	22.66	1064	1102	1064	1380	744	1062	1078.59	1.79	13110	1134	1097	1075	1038	1016	1087	1028	57	318	100	700	1	1	56725891	614	10.62	1.41	12	0.10	102.00	770.00	2395	20240422	-54.78	980	20240805	10.51	1275	-15.06	20250109	1053	2.85	20250203	2395	-54.78	20240422	980	10.51	20240805	2.00	N	359090	100	56 억	1017846	N	N	N	N
149	20250204	131028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1084	22	2	2.07	48806721	45291	18.93	1064	1102	1064	1380	744	1062	1077.63	1.79	13147	1134	1097	1075	1038	1016	1087	1028	57	318	100	700	1	1	56725891	615	10.63	1.41	12	0.08	102.00	770.00	2395	20240422	-54.74	980	20240805	10.61	1275	-14.98	20250109	1053	2.94	20250203	2395	-54.74	20240422	980	10.61	20240805	2.00	N	359090	100	56 억	1017846	N	N	N	N
150	20250204	121039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1083	21	2	1.98	36524843	33973	14.20	1064	1102	1064	1380	744	1062	1075.11	1.79	6838	1134	1097	1075	1038	1016	1087	1028	57	318	100	700	1	1	56725891	614	10.62	1.41	12	0.06	102.00	770.00	2395	20240422	-54.78	980	20240805	10.51	1275	-15.06	20250109	1053	2.85	20250203	2395	-54.78	20240422	980	10.51	20240805	2.00	N	359090	100	56 억	1017846	N	N	N	N
151	20250204	111019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1082	20	2	1.88	32588493	30339	12.68	1064	1102	1064	1380	744	1062	1074.15	1.79	5954	1134	1097	1075	1038	1016	1087	1028	57	318	100	700	1	1	56725891	614	10.61	1.41	12	0.05	102.00	770.00	2395	20240422	-54.82	980	20240805	10.41	1275	-15.14	20250109	1053	2.75	20250203	2395	-54.82	20240422	980	10.41	20240805	2.00	N	359090	100	56 억	1017846	N	N	N	N
152	20250204	101023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1085	23	2	2.17	30631545	28531	11.92	1064	1102	1064	1380	744	1062	1073.62	1.79	6009	1134	1097	1075	1038	1016	1087	1028	57	318	100	700	1	1	56725891	615	10.64	1.41	12	0.05	102.00	770.00	2395	20240422	-54.70	980	20240805	10.71	1275	-14.90	20250109	1053	3.04	20250203	2395	-54.70	20240422	980	10.71	20240805	2.00	N	359090	100	56 억	1017846	N	N	N	N
153	20250204	091023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1079	17	2	1.60	16654849	15596	6.52	1064	1102	1064	1380	744	1062	1067.89	1.79	3256	1134	1097	1075	1038	1016	1087	1028	57	318	100	700	1	1	56725891	612	10.58	1.40	12	0.03	102.00	770.00	2395	20240422	-54.95	980	20240805	10.10	1275	-15.37	20250109	1053	2.47	20250203	2395	-54.95	20240422	980	10.10	20240805	2.00	N	359090	100	56 억	1017846	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History