KissMeData/083790/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

65 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	foreignNetBuyingQuantity	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	160727	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	-140	5	-5.48	624770380	252876	144.85	2550	2550	2415	3320	1790	2555	2470.49	3.82	69380	-5372	2661	2607	2556	2502	2451	2635	2530	384	765	500	1780	5	1	76894182	1857	-4.10	1.50	12	0.33	-589.00	1611.00	4385	20240318	-44.93	2015	20241018	19.85	2625	-8.00	20250226	2180	10.78	20250213	4385	-44.93	20240318	2015	19.85	20241018	0.02	N	083790	500	384 억	2937921	N	N	N	N
3	20250228	150730	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2435	-120	5	-4.70	605332860	244854	140.25	2550	2550	2415	3320	1790	2555	2472.05	3.82	69380	-866	2661	2607	2556	2502	2451	2635	2530	384	765	500	1780	5	1	76894182	1872	-4.13	1.51	12	0.32	-589.00	1611.00	4385	20240318	-44.47	2015	20241018	20.84	2625	-7.24	20250226	2180	11.70	20250213	4385	-44.47	20240318	2015	20.84	20241018	0.02	N	083790	500	384 억	2937921	N	N	N	N
4	20250228	140732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2455	-100	5	-3.91	489765950	197390	113.07	2550	2550	2440	3320	1790	2555	2481.02	3.82	69380	5154	2661	2607	2556	2502	2451	2635	2530	384	765	500	1780	5	1	76894182	1888	-4.17	1.52	12	0.26	-589.00	1611.00	4385	20240318	-44.01	2015	20241018	21.84	2625	-6.48	20250226	2180	12.61	20250213	4385	-44.01	20240318	2015	21.84	20241018	0.02	N	083790	500	384 억	2937921	N	N	N	N
5	20250228	130728	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2475	-80	5	-3.13	436023460	175501	100.53	2550	2550	2450	3320	1790	2555	2484.25	3.82	69380	11184	2661	2607	2556	2502	2451	2635	2530	384	765	500	1780	5	1	76894182	1903	-4.20	1.54	12	0.23	-589.00	1611.00	4385	20240318	-43.56	2015	20241018	22.83	2625	-5.71	20250226	2180	13.53	20250213	4385	-43.56	20240318	2015	22.83	20241018	0.02	N	083790	500	384 억	2937921	N	N	N	N
6	20250228	120725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2450	-105	5	-4.11	348307940	140187	80.30	2550	2550	2450	3320	1790	2555	2484.34	3.82	69380	17053	2661	2607	2556	2502	2451	2635	2530	384	765	500	1780	5	1	76894182	1884	-4.16	1.52	12	0.18	-589.00	1611.00	4385	20240318	-44.13	2015	20241018	21.59	2625	-6.67	20250226	2180	12.39	20250213	4385	-44.13	20240318	2015	21.59	20241018	0.02	N	083790	500	384 억	2937921	N	N	N	N
7	20250228	110726	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2470	-85	5	-3.33	276702230	111049	63.61	2550	2550	2460	3320	1790	2555	2491.43	3.82	69380	15206	2661	2607	2556	2502	2451	2635	2530	384	765	500	1780	5	1	76894182	1899	-4.19	1.53	12	0.14	-589.00	1611.00	4385	20240318	-43.67	2015	20241018	22.58	2625	-5.90	20250226	2180	13.30	20250213	4385	-43.67	20240318	2015	22.58	20241018	0.02	N	083790	500	384 억	2937921	N	N	N	N
8	20250228	100724	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	-55	5	-2.15	141531910	56475	32.35	2550	2550	2485	3320	1790	2555	2505.66	3.82	69380	-6767	2661	2607	2556	2502	2451	2635	2530	384	765	500	1780	5	1	76894182	1922	-4.24	1.55	12	0.07	-589.00	1611.00	4385	20240318	-42.99	2015	20241018	24.07	2625	-4.76	20250226	2180	14.68	20250213	4385	-42.99	20240318	2015	24.07	20241018	0.02	N	083790	500	384 억	2937921	N	N	N	N
9	20250228	090728	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	-45	5	-1.76	27440810	10880	6.23	2550	2550	2500	3320	1790	2555	2520.55	3.82	69380	-2343	2661	2607	2556	2502	2451	2635	2530	384	765	500	1780	5	1	76894182	1930	-4.26	1.56	12	0.01	-589.00	1611.00	4385	20240318	-42.76	2015	20241018	24.57	2625	-4.38	20250226	2180	15.14	20250213	4385	-42.76	20240318	2015	24.57	20241018	0.02	N	083790	500	384 억	2937921	N	N	N	N
10	20250227	160720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	25	2	0.99	446369995	174555	71.87	2525	2610	2505	3285	1775	2530	2557.19	3.81	0	-22372	2720	2625	2530	2435	2340	2672	2482	384	755	500	1770	5	1	76894182	1965	-4.34	1.59	12	0.23	-589.00	1611.00	4385	20240318	-41.73	2015	20241018	26.80	2625	-2.67	20250226	2180	17.20	20250213	4385	-41.73	20240318	2015	26.80	20241018	0.02	N	083790	500	384 억	2926182	N	N	N	N
11	20250227	150719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	20	2	0.79	431791380	168840	69.52	2525	2610	2505	3285	1775	2530	2557.40	3.81	0	-19591	2720	2625	2530	2435	2340	2672	2482	384	755	500	1770	5	1	76894182	1961	-4.33	1.58	12	0.22	-589.00	1611.00	4385	20240318	-41.85	2015	20241018	26.55	2625	-2.86	20250226	2180	16.97	20250213	4385	-41.85	20240318	2015	26.55	20241018	0.02	N	083790	500	384 억	2926182	N	N	N	N
12	20250227	140722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	20	2	0.79	413132180	161505	66.50	2525	2610	2505	3285	1775	2530	2558.01	3.81	0	-17645	2720	2625	2530	2435	2340	2672	2482	384	755	500	1770	5	1	76894182	1961	-4.33	1.58	12	0.21	-589.00	1611.00	4385	20240318	-41.85	2015	20241018	26.55	2625	-2.86	20250226	2180	16.97	20250213	4385	-41.85	20240318	2015	26.55	20241018	0.02	N	083790	500	384 억	2926182	N	N	N	N
13	20250227	130720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	30	2	1.19	331374015	129303	53.24	2525	2610	2505	3285	1775	2530	2562.77	3.81	0	-6801	2720	2625	2530	2435	2340	2672	2482	384	755	500	1770	5	1	76894182	1968	-4.35	1.59	12	0.17	-589.00	1611.00	4385	20240318	-41.62	2015	20241018	27.05	2625	-2.48	20250226	2180	17.43	20250213	4385	-41.62	20240318	2015	27.05	20241018	0.02	N	083790	500	384 억	2926182	N	N	N	N
14	20250227	120718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2575	45	2	1.78	315795675	123223	50.74	2525	2610	2505	3285	1775	2530	2562.80	3.81	0	-7877	2720	2625	2530	2435	2340	2672	2482	384	755	500	1770	5	1	76894182	1980	-4.37	1.60	12	0.16	-589.00	1611.00	4385	20240318	-41.28	2015	20241018	27.79	2625	-1.90	20250226	2180	18.12	20250213	4385	-41.28	20240318	2015	27.79	20241018	0.02	N	083790	500	384 억	2926182	N	N	N	N
15	20250227	110724	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	30	2	1.19	272645615	106357	43.79	2525	2610	2505	3285	1775	2530	2563.49	3.81	0	-6374	2720	2625	2530	2435	2340	2672	2482	384	755	500	1770	5	1	76894182	1968	-4.35	1.59	12	0.14	-589.00	1611.00	4385	20240318	-41.62	2015	20241018	27.05	2625	-2.48	20250226	2180	17.43	20250213	4385	-41.62	20240318	2015	27.05	20241018	0.02	N	083790	500	384 억	2926182	N	N	N	N
16	20250227	100743	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	65	2	2.57	204863920	79802	32.86	2525	2610	2505	3285	1775	2530	2567.15	3.81	0	-11271	2720	2625	2530	2435	2340	2672	2482	384	755	500	1770	5	1	76894182	1995	-4.41	1.61	12	0.10	-589.00	1611.00	4385	20240318	-40.82	2015	20241018	28.78	2625	-1.14	20250226	2180	19.04	20250213	4385	-40.82	20240318	2015	28.78	20241018	0.02	N	083790	500	384 억	2926182	N	N	N	N
17	20250227	090745	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	0	3	0.00	11227500	4449	1.83	2525	2530	2505	3285	1775	2530	2523.60	3.81	0	-2707	2720	2625	2530	2435	2340	2672	2482	384	755	500	1770	5	1	76894182	1945	-4.30	1.57	12	0.01	-589.00	1611.00	4385	20240318	-42.30	2015	20241018	25.56	2625	-3.62	20250226	2180	16.06	20250213	4385	-42.30	20240318	2015	25.56	20241018	0.02	N	083790	500	384 억	2926182	N	N	N	N
18	20250226	160720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	35	2	1.40	619817775	242396	155.93	2475	2625	2435	3240	1750	2495	2557.05	3.77	0	26878	2625	2560	2485	2420	2345	2592	2452	384	745	500	1740	5	1	76894182	1945	-4.30	1.57	12	0.32	-589.00	1611.00	4385	20240318	-42.30	2015	20241018	25.56	2625	-3.62	20250226	2180	16.06	20250213	4385	-42.30	20240318	2015	25.56	20241018	0.02	N	083790	500	384 억	2902267	N	N	N	N
19	20250226	150723	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	20	2	0.80	573045030	223846	144.00	2475	2625	2435	3240	1750	2495	2560.00	3.77	0	33074	2625	2560	2485	2420	2345	2592	2452	384	745	500	1740	5	1	76894182	1934	-4.27	1.56	12	0.29	-589.00	1611.00	4385	20240318	-42.65	2015	20241018	24.81	2625	-4.19	20250226	2180	15.37	20250213	4385	-42.65	20240318	2015	24.81	20241018	0.02	N	083790	500	384 억	2902267	N	N	N	N
20	20250226	140722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	45	2	1.80	493407325	192140	123.60	2475	2625	2435	3240	1750	2495	2567.96	3.77	0	37637	2625	2560	2485	2420	2345	2592	2452	384	745	500	1740	5	1	76894182	1953	-4.31	1.58	12	0.25	-589.00	1611.00	4385	20240318	-42.08	2015	20241018	26.05	2625	-3.24	20250226	2180	16.51	20250213	4385	-42.08	20240318	2015	26.05	20241018	0.02	N	083790	500	384 억	2902267	N	N	N	N
21	20250226	130720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	55	2	2.20	464487680	180742	116.27	2475	2625	2435	3240	1750	2495	2569.89	3.77	0	38559	2625	2560	2485	2420	2345	2592	2452	384	745	500	1740	5	1	76894182	1961	-4.33	1.58	12	0.24	-589.00	1611.00	4385	20240318	-41.85	2015	20241018	26.55	2625	-2.86	20250226	2180	16.97	20250213	4385	-41.85	20240318	2015	26.55	20241018	0.02	N	083790	500	384 억	2902267	N	N	N	N
22	20250226	120720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	70	2	2.81	437947210	170357	109.59	2475	2625	2435	3240	1750	2495	2570.76	3.77	0	38080	2625	2560	2485	2420	2345	2592	2452	384	745	500	1740	5	1	76894182	1972	-4.35	1.59	12	0.22	-589.00	1611.00	4385	20240318	-41.51	2015	20241018	27.30	2625	-2.29	20250226	2180	17.66	20250213	4385	-41.51	20240318	2015	27.30	20241018	0.02	N	083790	500	384 억	2902267	N	N	N	N
23	20250226	110720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	90	2	3.61	372172175	144785	93.14	2475	2625	2435	3240	1750	2495	2570.52	3.77	0	35457	2625	2560	2485	2420	2345	2592	2452	384	745	500	1740	5	1	76894182	1988	-4.39	1.60	12	0.19	-589.00	1611.00	4385	20240318	-41.05	2015	20241018	28.29	2625	-1.52	20250226	2180	18.58	20250213	4385	-41.05	20240318	2015	28.29	20241018	0.02	N	083790	500	384 억	2902267	N	N	N	N
24	20250226	100718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	85	2	3.41	189902200	74516	47.94	2475	2585	2435	3240	1750	2495	2548.48	3.77	0	20697	2625	2560	2485	2420	2345	2592	2452	384	745	500	1740	5	1	76894182	1984	-4.38	1.60	12	0.10	-589.00	1611.00	4385	20240318	-41.16	2015	20241018	28.04	2585	0.00	20250224	2180	18.35	20250213	4385	-41.16	20240318	2015	28.04	20241018	0.02	N	083790	500	384 억	2902267	N	N	N	N
25	20250226	090725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	20	2	0.80	25958865	10362	6.67	2475	2535	2435	3240	1750	2495	2505.20	3.77	0	21	2625	2560	2485	2420	2345	2592	2452	384	745	500	1740	5	1	76894182	1934	-4.27	1.56	12	0.01	-589.00	1611.00	4385	20240318	-42.65	2015	20241018	24.81	2585	-2.71	20250224	2180	15.37	20250213	4385	-42.65	20240318	2015	24.81	20241018	0.02	N	083790	500	384 억	2902267	N	N	N	N
26	20250225	160715	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2495	-5	5	-0.20	386558470	155433	35.72	2490	2550	2410	3250	1750	2500	2486.94	3.79	0	-13833	2713	2606	2478	2371	2243	2660	2425	384	750	500	1750	5	1	76894182	1919	-4.24	1.55	12	0.20	-589.00	1611.00	4385	20240318	-43.10	2015	20241018	23.82	2585	-3.48	20250224	2180	14.45	20250213	4385	-43.10	20240318	2015	23.82	20241018	0.02	N	083790	500	384 억	2915832	N	N	N	N
27	20250225	150716	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	5	2	0.20	362442480	145804	33.50	2490	2550	2410	3250	1750	2500	2485.82	3.79	0	-9788	2713	2606	2478	2371	2243	2660	2425	384	750	500	1750	5	1	76894182	1926	-4.25	1.55	12	0.19	-589.00	1611.00	4385	20240318	-42.87	2015	20241018	24.32	2585	-3.09	20250224	2180	14.91	20250213	4385	-42.87	20240318	2015	24.32	20241018	0.02	N	083790	500	384 억	2915832	N	N	N	N
28	20250225	140714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	10	2	0.40	308028285	124119	28.52	2490	2550	2410	3250	1750	2500	2481.72	3.79	0	-6552	2713	2606	2478	2371	2243	2660	2425	384	750	500	1750	5	1	76894182	1930	-4.26	1.56	12	0.16	-589.00	1611.00	4385	20240318	-42.76	2015	20241018	24.57	2585	-2.90	20250224	2180	15.14	20250213	4385	-42.76	20240318	2015	24.57	20241018	0.02	N	083790	500	384 억	2915832	N	N	N	N
29	20250225	130718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2480	-20	5	-0.80	219278745	88562	20.35	2490	2550	2410	3250	1750	2500	2475.99	3.79	0	-17767	2713	2606	2478	2371	2243	2660	2425	384	750	500	1750	5	1	76894182	1907	-4.21	1.54	12	0.12	-589.00	1611.00	4385	20240318	-43.44	2015	20241018	23.08	2585	-4.06	20250224	2180	13.76	20250213	4385	-43.44	20240318	2015	23.08	20241018	0.02	N	083790	500	384 억	2915832	N	N	N	N
30	20250225	120713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2495	-5	5	-0.20	195607875	78994	18.15	2490	2550	2410	3250	1750	2500	2476.24	3.79	0	-20557	2713	2606	2478	2371	2243	2660	2425	384	750	500	1750	5	1	76894182	1919	-4.24	1.55	12	0.10	-589.00	1611.00	4385	20240318	-43.10	2015	20241018	23.82	2585	-3.48	20250224	2180	14.45	20250213	4385	-43.10	20240318	2015	23.82	20241018	0.02	N	083790	500	384 억	2915832	N	N	N	N
31	20250225	110715	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2485	-15	5	-0.60	125352105	51079	11.74	2490	2490	2410	3250	1750	2500	2454.08	3.79	0	-13254	2713	2606	2478	2371	2243	2660	2425	384	750	500	1750	5	1	76894182	1911	-4.22	1.54	12	0.07	-589.00	1611.00	4385	20240318	-43.33	2015	20241018	23.33	2585	-3.87	20250224	2180	13.99	20250213	4385	-43.33	20240318	2015	23.33	20241018	0.02	N	083790	500	384 억	2915832	N	N	N	N
32	20250225	100713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2460	-40	5	-1.60	78652455	32114	7.38	2490	2490	2410	3250	1750	2500	2449.16	3.79	0	-8209	2713	2606	2478	2371	2243	2660	2425	384	750	500	1750	5	1	76894182	1892	-4.18	1.53	12	0.04	-589.00	1611.00	4385	20240318	-43.90	2015	20241018	22.08	2585	-4.84	20250224	2180	12.84	20250213	4385	-43.90	20240318	2015	22.08	20241018	0.02	N	083790	500	384 억	2915832	N	N	N	N
33	20250225	090719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2480	-20	5	-0.80	27119500	10984	2.52	2490	2490	2440	3250	1750	2500	2469.00	3.79	0	-8575	2713	2606	2478	2371	2243	2660	2425	384	750	500	1750	5	1	76894182	1907	-4.21	1.54	12	0.01	-589.00	1611.00	4385	20240318	-43.44	2015	20241018	23.08	2585	-4.06	20250224	2180	13.76	20250213	4385	-43.44	20240318	2015	23.08	20241018	0.02	N	083790	500	384 억	2915832	N	N	N	N
34	20250224	160710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	185	2	7.99	1074105990	431013	60.73	2350	2585	2350	3005	1625	2315	2492.04	3.77	0	15017	2608	2461	2348	2201	2088	2535	2275	384	690	500	1620	5	1	76894182	1922	-4.24	1.55	12	0.56	-589.00	1611.00	4385	20240318	-42.99	2015	20241018	24.07	2585	-3.29	20250224	2180	14.68	20250213	4385	-42.99	20240318	2015	24.07	20241018	0.02	N	083790	500	384 억	2897642	N	N	N	N
35	20250224	150709	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2445	130	2	5.62	997035135	399877	56.34	2350	2585	2350	3005	1625	2315	2493.35	3.77	0	23789	2608	2461	2348	2201	2088	2535	2275	384	690	500	1620	5	1	76894182	1880	-4.15	1.52	12	0.52	-589.00	1611.00	4385	20240318	-44.24	2015	20241018	21.34	2585	-5.42	20250224	2180	12.16	20250213	4385	-44.24	20240318	2015	21.34	20241018	0.02	N	083790	500	384 억	2897642	N	N	N	N
36	20250224	140708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	100	2	4.32	928677950	372012	52.41	2350	2585	2350	3005	1625	2315	2496.37	3.77	0	35280	2608	2461	2348	2201	2088	2535	2275	384	690	500	1620	5	1	76894182	1857	-4.10	1.50	12	0.48	-589.00	1611.00	4385	20240318	-44.93	2015	20241018	19.85	2585	-6.58	20250224	2180	10.78	20250213	4385	-44.93	20240318	2015	19.85	20241018	0.02	N	083790	500	384 억	2897642	N	N	N	N
37	20250224	130711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2465	150	2	6.48	808657075	322490	45.44	2350	2585	2350	3005	1625	2315	2507.54	3.77	0	22556	2608	2461	2348	2201	2088	2535	2275	384	690	500	1620	5	1	76894182	1895	-4.19	1.53	12	0.42	-589.00	1611.00	4385	20240318	-43.79	2015	20241018	22.33	2585	-4.64	20250224	2180	13.07	20250213	4385	-43.79	20240318	2015	22.33	20241018	0.02	N	083790	500	384 억	2897642	N	N	N	N
38	20250224	120707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2470	155	2	6.70	784247015	312545	44.04	2350	2585	2350	3005	1625	2315	2509.23	3.77	0	19746	2608	2461	2348	2201	2088	2535	2275	384	690	500	1620	5	1	76894182	1899	-4.19	1.53	12	0.41	-589.00	1611.00	4385	20240318	-43.67	2015	20241018	22.58	2585	-4.45	20250224	2180	13.30	20250213	4385	-43.67	20240318	2015	22.58	20241018	0.02	N	083790	500	384 억	2897642	N	N	N	N
39	20250224	110705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2460	145	2	6.26	764561500	304553	42.91	2350	2585	2350	3005	1625	2315	2510.44	3.77	0	17201	2608	2461	2348	2201	2088	2535	2275	384	690	500	1620	5	1	76894182	1892	-4.18	1.53	12	0.40	-589.00	1611.00	4385	20240318	-43.90	2015	20241018	22.08	2585	-4.84	20250224	2180	12.84	20250213	4385	-43.90	20240318	2015	22.08	20241018	0.02	N	083790	500	384 억	2897642	N	N	N	N
40	20250224	100706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2475	160	2	6.91	682126530	271055	38.19	2350	2585	2350	3005	1625	2315	2516.56	3.77	0	12581	2608	2461	2348	2201	2088	2535	2275	384	690	500	1620	5	1	76894182	1903	-4.20	1.54	12	0.35	-589.00	1611.00	4385	20240318	-43.56	2015	20241018	22.83	2585	-4.26	20250224	2180	13.53	20250213	4385	-43.56	20240318	2015	22.83	20241018	0.02	N	083790	500	384 억	2897642	N	N	N	N
41	20250224	090711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2520	205	2	8.86	221969935	89281	12.58	2350	2580	2350	3005	1625	2315	2486.19	3.77	0	625	2608	2461	2348	2201	2088	2535	2275	384	690	500	1620	5	1	76894182	1938	-4.28	1.56	12	0.12	-589.00	1611.00	4385	20240318	-42.53	2015	20241018	25.06	2580	-2.33	20250224	2180	15.60	20250213	4385	-42.53	20240318	2015	25.06	20241018	0.02	N	083790	500	384 억	2897642	N	N	N	N
42	20250221	160705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2315	75	2	3.35	1631139015	677666	580.97	2240	2495	2235	2910	1570	2240	2407.09	3.59	0	139343	2310	2275	2245	2210	2180	2260	2195	384	670	500	1560	5	1	76894182	1780	-3.93	1.44	12	0.88	-589.00	1611.00	4385	20240318	-47.21	2015	20241018	14.89	2495	0.00	20250107	2180	6.19	20250213	4385	-47.21	20240318	2015	14.89	20241018	0.02	N	083790	500	384 억	2762344	N	N	N	N
43	20250221	150708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	130	2	5.80	1509147210	624891	535.73	2240	2495	2235	2910	1570	2240	2415.17	3.59	0	133491	2310	2275	2245	2210	2180	2260	2195	384	670	500	1560	5	1	76894182	1822	-4.02	1.47	12	0.81	-589.00	1611.00	4385	20240318	-45.95	2015	20241018	17.62	2495	0.00	20250107	2180	8.72	20250213	4385	-45.95	20240318	2015	17.62	20241018	0.02	N	083790	500	384 억	2762344	N	N	N	N
44	20250221	140707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	150	2	6.70	1378886125	569764	488.47	2240	2495	2235	2910	1570	2240	2420.22	3.59	0	125684	2310	2275	2245	2210	2180	2260	2195	384	670	500	1560	5	1	76894182	1838	-4.06	1.48	12	0.74	-589.00	1611.00	4385	20240318	-45.50	2015	20241018	18.61	2495	0.00	20250107	2180	9.63	20250213	4385	-45.50	20240318	2015	18.61	20241018	0.02	N	083790	500	384 억	2762344	N	N	N	N
45	20250221	130705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	155	2	6.92	1288223285	531791	455.91	2240	2495	2235	2910	1570	2240	2422.56	3.59	0	116595	2310	2275	2245	2210	2180	2260	2195	384	670	500	1560	5	1	76894182	1842	-4.07	1.49	12	0.69	-589.00	1611.00	4385	20240318	-45.38	2015	20241018	18.86	2495	0.00	20250107	2180	9.86	20250213	4385	-45.38	20240318	2015	18.86	20241018	0.02	N	083790	500	384 억	2762344	N	N	N	N
46	20250221	120707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	165	2	7.37	1246404765	514353	440.96	2240	2495	2235	2910	1570	2240	2423.39	3.59	0	114927	2310	2275	2245	2210	2180	2260	2195	384	670	500	1560	5	1	76894182	1849	-4.08	1.49	12	0.67	-589.00	1611.00	4385	20240318	-45.15	2015	20241018	19.35	2495	0.00	20250107	2180	10.32	20250213	4385	-45.15	20240318	2015	19.35	20241018	0.02	N	083790	500	384 억	2762344	N	N	N	N
47	20250221	110703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	180	2	8.04	1186006470	489399	419.57	2240	2495	2235	2910	1570	2240	2423.54	3.59	0	114170	2310	2275	2245	2210	2180	2260	2195	384	670	500	1560	5	1	76894182	1861	-4.11	1.50	12	0.64	-589.00	1611.00	4385	20240318	-44.81	2015	20241018	20.10	2495	0.00	20250107	2180	11.01	20250213	4385	-44.81	20240318	2015	20.10	20241018	0.02	N	083790	500	384 억	2762344	N	N	N	N
48	20250221	100705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2430	190	2	8.48	1056944435	435853	373.66	2240	2495	2235	2910	1570	2240	2425.17	3.59	0	101353	2310	2275	2245	2210	2180	2260	2195	384	670	500	1560	5	1	76894182	1869	-4.13	1.51	12	0.57	-589.00	1611.00	4385	20240318	-44.58	2015	20241018	20.60	2495	0.00	20250107	2180	11.47	20250213	4385	-44.58	20240318	2015	20.60	20241018	0.02	N	083790	500	384 억	2762344	N	N	N	N
49	20250221	090706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2245	5	2	0.22	17762510	7928	6.80	2240	2245	2235	2910	1570	2240	2240.50	3.59	0	-1894	2310	2275	2245	2210	2180	2260	2195	384	670	500	1560	5	1	76894182	1726	-3.81	1.39	12	0.01	-589.00	1611.00	4385	20240318	-48.80	2015	20241018	11.41	2495	-10.02	20250107	2180	2.98	20250213	4385	-48.80	20240318	2015	11.41	20241018	0.02	N	083790	500	384 억	2762344	N	N	N	N
50	20250220	160702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2240	-40	5	-1.75	258175670	115783	106.55	2280	2280	2215	2960	1600	2280	2229.82	3.59	0	-145	2323	2301	2258	2236	2193	2312	2247	384	680	500	1590	5	1	76894182	1722	-3.80	1.39	12	0.15	-589.00	1611.00	4385	20240318	-48.92	2015	20241018	11.17	2495	-10.22	20250107	2180	2.75	20250213	4385	-48.92	20240318	2015	11.17	20241018	0.02	N	083790	500	384 억	2762899	N	N	N	N
51	20250220	150704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2235	-45	5	-1.97	204659120	91801	84.48	2280	2280	2215	2960	1600	2280	2229.38	3.59	0	9980	2323	2301	2258	2236	2193	2312	2247	384	680	500	1590	5	1	76894182	1719	-3.79	1.39	12	0.12	-589.00	1611.00	4385	20240318	-49.03	2015	20241018	10.92	2495	-10.42	20250107	2180	2.52	20250213	4385	-49.03	20240318	2015	10.92	20241018	0.02	N	083790	500	384 억	2762899	N	N	N	N
52	20250220	140704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2240	-40	5	-1.75	183197905	82160	75.61	2280	2280	2215	2960	1600	2280	2229.77	3.59	0	13010	2323	2301	2258	2236	2193	2312	2247	384	680	500	1590	5	1	76894182	1722	-3.80	1.39	12	0.11	-589.00	1611.00	4385	20240318	-48.92	2015	20241018	11.17	2495	-10.22	20250107	2180	2.75	20250213	4385	-48.92	20240318	2015	11.17	20241018	0.02	N	083790	500	384 억	2762899	N	N	N	N
53	20250220	130702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2225	-55	5	-2.41	140965000	63148	58.11	2280	2280	2215	2960	1600	2280	2232.30	3.59	0	11127	2323	2301	2258	2236	2193	2312	2247	384	680	500	1590	5	1	76894182	1711	-3.78	1.38	12	0.08	-589.00	1611.00	4385	20240318	-49.26	2015	20241018	10.42	2495	-10.82	20250107	2180	2.06	20250213	4385	-49.26	20240318	2015	10.42	20241018	0.02	N	083790	500	384 억	2762899	N	N	N	N
54	20250220	120702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2230	-50	5	-2.19	126055075	56439	51.94	2280	2280	2220	2960	1600	2280	2233.47	3.59	0	10981	2323	2301	2258	2236	2193	2312	2247	384	680	500	1590	5	1	76894182	1715	-3.79	1.38	12	0.07	-589.00	1611.00	4385	20240318	-49.14	2015	20241018	10.67	2495	-10.62	20250107	2180	2.29	20250213	4385	-49.14	20240318	2015	10.67	20241018	0.02	N	083790	500	384 억	2762899	N	N	N	N
55	20250220	110702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2245	-35	5	-1.54	110199505	49320	45.39	2280	2280	2220	2960	1600	2280	2234.38	3.59	0	10419	2323	2301	2258	2236	2193	2312	2247	384	680	500	1590	5	1	76894182	1726	-3.81	1.39	12	0.06	-589.00	1611.00	4385	20240318	-48.80	2015	20241018	11.41	2495	-10.02	20250107	2180	2.98	20250213	4385	-48.80	20240318	2015	11.41	20241018	0.02	N	083790	500	384 억	2762899	N	N	N	N
56	20250220	100701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	-30	5	-1.32	79564855	35602	32.76	2280	2280	2220	2960	1600	2280	2234.84	3.59	0	7030	2323	2301	2258	2236	2193	2312	2247	384	680	500	1590	5	1	76894182	1730	-3.82	1.40	12	0.05	-589.00	1611.00	4385	20240318	-48.69	2015	20241018	11.66	2495	-9.82	20250107	2180	3.21	20250213	4385	-48.69	20240318	2015	11.66	20241018	0.02	N	083790	500	384 억	2762899	N	N	N	N
57	20250220	090706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2260	-20	5	-0.88	416840	183	0.17	2280	2280	2260	2960	1600	2280	2277.81	3.59	0	-13	2323	2301	2258	2236	2193	2312	2247	384	680	500	1590	5	1	76894182	1738	-3.84	1.40	12	0.00	-589.00	1611.00	4385	20240318	-48.46	2015	20241018	12.16	2495	-9.42	20250107	2180	3.67	20250213	4385	-48.46	20240318	2015	12.16	20241018	0.02	N	083790	500	384 억	2762899	N	N	N	N
58	20250219	160700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	15	2	0.66	243685525	108436	180.03	2240	2280	2215	2940	1590	2265	2247.28	3.60	0	-5372	2295	2280	2260	2245	2225	2270	2235	384	675	500	1580	5	1	76894182	1753	-3.87	1.42	12	0.14	-589.00	1611.00	4385	20240318	-48.00	2015	20241018	13.15	2495	-8.62	20250107	2180	4.59	20250213	4385	-48.00	20240318	2015	13.15	20241018	0.02	N	083790	500	384 억	2767996	N	N	N	N
59	20250219	150702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2275	10	2	0.44	207241645	92399	153.40	2240	2280	2215	2940	1590	2265	2242.90	3.60	0	-3645	2295	2280	2260	2245	2225	2270	2235	384	675	500	1580	5	1	76894182	1749	-3.86	1.41	12	0.12	-589.00	1611.00	4385	20240318	-48.12	2015	20241018	12.90	2495	-8.82	20250107	2180	4.36	20250213	4385	-48.12	20240318	2015	12.90	20241018	0.02	N	083790	500	384 억	2767996	N	N	N	N
60	20250219	140659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2245	-20	5	-0.88	115086800	51421	85.37	2240	2260	2215	2940	1590	2265	2238.13	3.60	0	-16076	2295	2280	2260	2245	2225	2270	2235	384	675	500	1580	5	1	76894182	1726	-3.81	1.39	12	0.07	-589.00	1611.00	4385	20240318	-48.80	2015	20241018	11.41	2495	-10.02	20250107	2180	2.98	20250213	4385	-48.80	20240318	2015	11.41	20241018	0.02	N	083790	500	384 억	2767996	N	N	N	N
61	20250219	130700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2240	-25	5	-1.10	86419770	38552	64.00	2240	2260	2225	2940	1590	2265	2241.64	3.60	0	-14793	2295	2280	2260	2245	2225	2270	2235	384	675	500	1580	5	1	76894182	1722	-3.80	1.39	12	0.05	-589.00	1611.00	4385	20240318	-48.92	2015	20241018	11.17	2495	-10.22	20250107	2180	2.75	20250213	4385	-48.92	20240318	2015	11.17	20241018	0.02	N	083790	500	384 억	2767996	N	N	N	N
62	20250219	120659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2230	-35	5	-1.55	61972565	27664	45.93	2240	2260	2230	2940	1590	2265	2240.19	3.60	0	-11081	2295	2280	2260	2245	2225	2270	2235	384	675	500	1580	5	1	76894182	1715	-3.79	1.38	12	0.04	-589.00	1611.00	4385	20240318	-49.14	2015	20241018	10.67	2495	-10.62	20250107	2180	2.29	20250213	4385	-49.14	20240318	2015	10.67	20241018	0.02	N	083790	500	384 억	2767996	N	N	N	N
63	20250219	110700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2235	-30	5	-1.32	42768725	19071	31.66	2240	2260	2230	2940	1590	2265	2242.61	3.60	0	-7620	2295	2280	2260	2245	2225	2270	2235	384	675	500	1580	5	1	76894182	1719	-3.79	1.39	12	0.02	-589.00	1611.00	4385	20240318	-49.03	2015	20241018	10.92	2495	-10.42	20250107	2180	2.52	20250213	4385	-49.03	20240318	2015	10.92	20241018	0.02	N	083790	500	384 억	2767996	N	N	N	N
64	20250219	100659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2245	-20	5	-0.88	31912725	14227	23.62	2240	2260	2230	2940	1590	2265	2243.11	3.60	0	-5384	2295	2280	2260	2245	2225	2270	2235	384	675	500	1580	5	1	76894182	1726	-3.81	1.39	12	0.02	-589.00	1611.00	4385	20240318	-48.80	2015	20241018	11.41	2495	-10.02	20250107	2180	2.98	20250213	4385	-48.80	20240318	2015	11.41	20241018	0.02	N	083790	500	384 억	2767996	N	N	N	N
65	20250219	090701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2245	-20	5	-0.88	1779945	794	1.32	2240	2260	2240	2940	1590	2265	2241.74	3.60	0	-63	2295	2280	2260	2245	2225	2270	2235	384	675	500	1580	5	1	76894182	1726	-3.81	1.39	12	0.00	-589.00	1611.00	4385	20240318	-48.80	2015	20241018	11.41	2495	-10.02	20250107	2180	2.98	20250213	4385	-48.80	20240318	2015	11.41	20241018	0.02	N	083790	500	384 억	2767996	N	N	N	N
66	20250218	160658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2265	-30	5	-1.31	135488510	60161	62.66	2270	2275	2240	2980	1610	2295	2252.08	3.59	0	6235	2341	2317	2276	2252	2211	2297	2232	384	685	500	1600	5	1	76894182	1742	-3.85	1.41	12	0.08	-589.00	1611.00	4385	20240318	-48.35	2015	20241018	12.41	2495	-9.22	20250107	2180	3.90	20250213	4385	-48.35	20240318	2015	12.41	20241018	0.02	N	083790	500	384 억	2763146	N	N	N	N
67	20250218	150659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2260	-35	5	-1.53	116428790	51735	53.88	2270	2275	2240	2980	1610	2295	2250.48	3.59	0	8083	2341	2317	2276	2252	2211	2297	2232	384	685	500	1600	5	1	76894182	1738	-3.84	1.40	12	0.07	-589.00	1611.00	4385	20240318	-48.46	2015	20241018	12.16	2495	-9.42	20250107	2180	3.67	20250213	4385	-48.46	20240318	2015	12.16	20241018	0.02	N	083790	500	384 억	2763146	N	N	N	N
68	20250218	140700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2255	-40	5	-1.74	66509235	29514	30.74	2270	2275	2240	2980	1610	2295	2253.48	3.59	0	4962	2341	2317	2276	2252	2211	2297	2232	384	685	500	1600	5	1	76894182	1734	-3.83	1.40	12	0.04	-589.00	1611.00	4385	20240318	-48.57	2015	20241018	11.91	2495	-9.62	20250107	2180	3.44	20250213	4385	-48.57	20240318	2015	11.91	20241018	0.02	N	083790	500	384 억	2763146	N	N	N	N
69	20250218	130657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	-45	5	-1.96	49092140	21783	22.69	2270	2275	2240	2980	1610	2295	2253.69	3.59	0	3561	2341	2317	2276	2252	2211	2297	2232	384	685	500	1600	5	1	76894182	1730	-3.82	1.40	12	0.03	-589.00	1611.00	4385	20240318	-48.69	2015	20241018	11.66	2495	-9.82	20250107	2180	3.21	20250213	4385	-48.69	20240318	2015	11.66	20241018	0.02	N	083790	500	384 억	2763146	N	N	N	N
70	20250218	120659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2260	-35	5	-1.53	27663135	12262	12.77	2270	2275	2240	2980	1610	2295	2256.01	3.59	0	1088	2341	2317	2276	2252	2211	2297	2232	384	685	500	1600	5	1	76894182	1738	-3.84	1.40	12	0.02	-589.00	1611.00	4385	20240318	-48.46	2015	20241018	12.16	2495	-9.42	20250107	2180	3.67	20250213	4385	-48.46	20240318	2015	12.16	20241018	0.02	N	083790	500	384 억	2763146	N	N	N	N
71	20250218	110657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2255	-40	5	-1.74	23100165	10237	10.66	2270	2275	2240	2980	1610	2295	2256.54	3.59	0	634	2341	2317	2276	2252	2211	2297	2232	384	685	500	1600	5	1	76894182	1734	-3.83	1.40	12	0.01	-589.00	1611.00	4385	20240318	-48.57	2015	20241018	11.91	2495	-9.62	20250107	2180	3.44	20250213	4385	-48.57	20240318	2015	11.91	20241018	0.02	N	083790	500	384 억	2763146	N	N	N	N
72	20250218	100657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2270	-25	5	-1.09	21712755	9622	10.02	2270	2275	2240	2980	1610	2295	2256.57	3.59	0	653	2341	2317	2276	2252	2211	2297	2232	384	685	500	1600	5	1	76894182	1745	-3.85	1.41	12	0.01	-589.00	1611.00	4385	20240318	-48.23	2015	20241018	12.66	2495	-9.02	20250107	2180	4.13	20250213	4385	-48.23	20240318	2015	12.66	20241018	0.02	N	083790	500	384 억	2763146	N	N	N	N
73	20250218	090659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2270	-25	5	-1.09	5688070	2527	2.63	2270	2275	2240	2980	1610	2295	2250.92	3.59	0	638	2341	2317	2276	2252	2211	2297	2232	384	685	500	1600	5	1	76894182	1745	-3.85	1.41	12	0.00	-589.00	1611.00	4385	20240318	-48.23	2015	20241018	12.66	2495	-9.02	20250107	2180	4.13	20250213	4385	-48.23	20240318	2015	12.66	20241018	0.02	N	083790	500	384 억	2763146	N	N	N	N
74	20250217	160657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2295	-10	5	-0.43	215738810	95474	82.27	2300	2300	2235	2995	1615	2305	2259.62	3.61	0	-9748	2411	2357	2296	2242	2181	2327	2212	384	690	500	1610	5	1	76894182	1765	-3.90	1.42	12	0.12	-589.00	1611.00	4385	20240318	-47.66	2015	20241018	13.90	2495	-8.02	20250107	2180	5.28	20250213	4385	-47.66	20240318	2015	13.90	20241018	0.02	N	083790	500	384 억	2772341	N	N	N	N
75	20250217	150656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2270	-35	5	-1.52	172920835	76745	66.13	2300	2300	2235	2995	1615	2305	2253.19	3.61	0	-8359	2411	2357	2296	2242	2181	2327	2212	384	690	500	1610	5	1	76894182	1745	-3.85	1.41	12	0.10	-589.00	1611.00	4385	20240318	-48.23	2015	20241018	12.66	2495	-9.02	20250107	2180	4.13	20250213	4385	-48.23	20240318	2015	12.66	20241018	0.02	N	083790	500	384 억	2772341	N	N	N	N
76	20250217	140656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	-55	5	-2.39	126946095	56315	48.53	2300	2300	2235	2995	1615	2305	2254.21	3.61	0	-7228	2411	2357	2296	2242	2181	2327	2212	384	690	500	1610	5	1	76894182	1730	-3.82	1.40	12	0.07	-589.00	1611.00	4385	20240318	-48.69	2015	20241018	11.66	2495	-9.82	20250107	2180	3.21	20250213	4385	-48.69	20240318	2015	11.66	20241018	0.02	N	083790	500	384 억	2772341	N	N	N	N
77	20250217	130657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2260	-45	5	-1.95	84263285	37299	32.14	2300	2300	2245	2995	1615	2305	2259.13	3.61	0	-7232	2411	2357	2296	2242	2181	2327	2212	384	690	500	1610	5	1	76894182	1738	-3.84	1.40	12	0.05	-589.00	1611.00	4385	20240318	-48.46	2015	20241018	12.16	2495	-9.42	20250107	2180	3.67	20250213	4385	-48.46	20240318	2015	12.16	20241018	0.02	N	083790	500	384 억	2772341	N	N	N	N
78	20250217	120658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2255	-50	5	-2.17	78183230	34604	29.82	2300	2300	2245	2995	1615	2305	2259.37	3.61	0	-5346	2411	2357	2296	2242	2181	2327	2212	384	690	500	1610	5	1	76894182	1734	-3.83	1.40	12	0.05	-589.00	1611.00	4385	20240318	-48.57	2015	20241018	11.91	2495	-9.62	20250107	2180	3.44	20250213	4385	-48.57	20240318	2015	11.91	20241018	0.02	N	083790	500	384 억	2772341	N	N	N	N
79	20250217	110657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	-55	5	-2.39	61203230	27071	23.33	2300	2300	2245	2995	1615	2305	2260.84	3.61	0	-4136	2411	2357	2296	2242	2181	2327	2212	384	690	500	1610	5	1	76894182	1730	-3.82	1.40	12	0.04	-589.00	1611.00	4385	20240318	-48.69	2015	20241018	11.66	2495	-9.82	20250107	2180	3.21	20250213	4385	-48.69	20240318	2015	11.66	20241018	0.02	N	083790	500	384 억	2772341	N	N	N	N
80	20250217	100655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2275	-30	5	-1.30	15589145	6851	5.90	2300	2300	2260	2995	1615	2305	2275.45	3.61	0	-4655	2411	2357	2296	2242	2181	2327	2212	384	690	500	1610	5	1	76894182	1749	-3.86	1.41	12	0.01	-589.00	1611.00	4385	20240318	-48.12	2015	20241018	12.90	2495	-8.82	20250107	2180	4.36	20250213	4385	-48.12	20240318	2015	12.90	20241018	0.02	N	083790	500	384 억	2772341	N	N	N	N
81	20250217	090657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2295	-10	5	-0.43	588200	256	0.22	2300	2300	2290	2995	1615	2305	2297.63	3.61	0	18	2411	2357	2296	2242	2181	2327	2212	384	690	500	1610	5	1	76894182	1765	-3.90	1.42	12	0.00	-589.00	1611.00	4385	20240318	-47.66	2015	20241018	13.90	2495	-8.02	20250107	2180	5.28	20250213	4385	-47.66	20240318	2015	13.90	20241018	0.02	N	083790	500	384 억	2772341	N	N	N	N
82	20250214	160653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2305	5	2	0.22	264324170	115789	53.26	2350	2350	2235	2990	1610	2300	2282.74	3.62	0	-10221	2386	2342	2261	2217	2136	2365	2240	384	690	500	1610	5	1	76894182	1772	-3.91	1.43	12	0.15	-589.00	1611.00	4385	20240318	-47.43	2015	20241018	14.39	2495	-7.62	20250107	2180	5.73	20250213	4385	-47.43	20240318	2015	14.39	20241018	0.02	N	083790	500	384 억	2779746	N	N	N	N
83	20250214	150651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2290	-10	5	-0.43	193349400	84576	38.90	2350	2350	2245	2990	1610	2300	2286.03	3.62	0	-11088	2386	2342	2261	2217	2136	2365	2240	384	690	500	1610	5	1	76894182	1761	-3.89	1.42	12	0.11	-589.00	1611.00	4385	20240318	-47.78	2015	20241018	13.65	2495	-8.22	20250107	2180	5.05	20250213	4385	-47.78	20240318	2015	13.65	20241018	0.02	N	083790	500	384 억	2779746	N	N	N	N
84	20250214	140652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2285	-15	5	-0.65	156716415	68518	31.52	2350	2350	2245	2990	1610	2300	2287.15	3.62	0	-9966	2386	2342	2261	2217	2136	2365	2240	384	690	500	1610	5	1	76894182	1757	-3.88	1.42	12	0.09	-589.00	1611.00	4385	20240318	-47.89	2015	20241018	13.40	2495	-8.42	20250107	2180	4.82	20250213	4385	-47.89	20240318	2015	13.40	20241018	0.02	N	083790	500	384 억	2779746	N	N	N	N
85	20250214	130655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	-20	5	-0.87	93619385	40686	18.71	2350	2350	2270	2990	1610	2300	2301.03	3.62	0	-16415	2386	2342	2261	2217	2136	2365	2240	384	690	500	1610	5	1	76894182	1753	-3.87	1.42	12	0.05	-589.00	1611.00	4385	20240318	-48.00	2015	20241018	13.15	2495	-8.62	20250107	2180	4.59	20250213	4385	-48.00	20240318	2015	13.15	20241018	0.02	N	083790	500	384 억	2779746	N	N	N	N
86	20250214	120652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	-20	5	-0.87	78875340	34257	15.76	2350	2350	2270	2990	1610	2300	2302.49	3.62	0	-14906	2386	2342	2261	2217	2136	2365	2240	384	690	500	1610	5	1	76894182	1753	-3.87	1.42	12	0.04	-589.00	1611.00	4385	20240318	-48.00	2015	20241018	13.15	2495	-8.62	20250107	2180	4.59	20250213	4385	-48.00	20240318	2015	13.15	20241018	0.02	N	083790	500	384 억	2779746	N	N	N	N
87	20250214	110649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2285	-15	5	-0.65	54694375	23665	10.88	2350	2350	2270	2990	1610	2300	2311.40	3.62	0	-12236	2386	2342	2261	2217	2136	2365	2240	384	690	500	1610	5	1	76894182	1757	-3.88	1.42	12	0.03	-589.00	1611.00	4385	20240318	-47.89	2015	20241018	13.40	2495	-8.42	20250107	2180	4.82	20250213	4385	-47.89	20240318	2015	13.40	20241018	0.02	N	083790	500	384 억	2779746	N	N	N	N
88	20250214	100651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2295	-5	5	-0.22	40640205	17525	8.06	2350	2350	2290	2990	1610	2300	2319.45	3.62	0	-9332	2386	2342	2261	2217	2136	2365	2240	384	690	500	1610	5	1	76894182	1765	-3.90	1.42	12	0.02	-589.00	1611.00	4385	20240318	-47.66	2015	20241018	13.90	2495	-8.02	20250107	2180	5.28	20250213	4385	-47.66	20240318	2015	13.90	20241018	0.02	N	083790	500	384 억	2779746	N	N	N	N
89	20250214	090654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2315	15	2	0.65	18447845	7901	3.63	2350	2350	2300	2990	1610	2300	2336.85	3.62	0	-3478	2386	2342	2261	2217	2136	2365	2240	384	690	500	1610	5	1	76894182	1780	-3.93	1.44	12	0.01	-589.00	1611.00	4385	20240318	-47.21	2015	20241018	14.89	2495	-7.21	20250107	2180	6.19	20250213	4385	-47.21	20240318	2015	14.89	20241018	0.02	N	083790	500	384 억	2779746	N	N	N	N
90	20250213	160647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	40	2	1.77	485048490	217401	196.77	2260	2305	2180	2935	1585	2260	2230.95	3.57	0	33981	2366	2312	2251	2197	2136	2282	2167	384	675	500	1580	5	1	76894182	1769	-3.90	1.43	12	0.28	-589.00	1611.00	4385	20240318	-47.55	2015	20241018	14.14	2495	-7.82	20250107	2180	5.50	20250213	4385	-47.55	20240318	2015	14.14	20241018	0.02	N	083790	500	384 억	2748945	N	N	N	N
91	20250213	150647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2270	10	2	0.44	349116660	157115	142.20	2260	2275	2180	2935	1585	2260	2222.05	3.57	0	12832	2366	2312	2251	2197	2136	2282	2167	384	675	500	1580	5	1	76894182	1745	-3.85	1.41	12	0.20	-589.00	1611.00	4385	20240318	-48.23	2015	20241018	12.66	2495	-9.02	20250107	2180	4.13	20250213	4385	-48.23	20240318	2015	12.66	20241018	0.02	N	083790	500	384 억	2748945	N	N	N	N
92	20250213	140646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2255	-5	5	-0.22	311935405	140636	127.29	2260	2275	2180	2935	1585	2260	2218.03	3.57	0	15464	2366	2312	2251	2197	2136	2282	2167	384	675	500	1580	5	1	76894182	1734	-3.83	1.40	12	0.18	-589.00	1611.00	4385	20240318	-48.57	2015	20241018	11.91	2495	-9.62	20250107	2180	3.44	20250213	4385	-48.57	20240318	2015	11.91	20241018	0.02	N	083790	500	384 억	2748945	N	N	N	N
93	20250213	130646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2230	-30	5	-1.33	288750030	130278	117.91	2260	2275	2180	2935	1585	2260	2216.41	3.57	0	19732	2366	2312	2251	2197	2136	2282	2167	384	675	500	1580	5	1	76894182	1715	-3.79	1.38	12	0.17	-589.00	1611.00	4385	20240318	-49.14	2015	20241018	10.67	2495	-10.62	20250107	2180	2.29	20250213	4385	-49.14	20240318	2015	10.67	20241018	0.02	N	083790	500	384 억	2748945	N	N	N	N
94	20250213	120646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2235	-25	5	-1.11	259831440	117185	106.06	2260	2275	2180	2935	1585	2260	2217.28	3.57	0	21364	2366	2312	2251	2197	2136	2282	2167	384	675	500	1580	5	1	76894182	1719	-3.79	1.39	12	0.15	-589.00	1611.00	4385	20240318	-49.03	2015	20241018	10.92	2495	-10.42	20250107	2180	2.52	20250213	4385	-49.03	20240318	2015	10.92	20241018	0.02	N	083790	500	384 억	2748945	N	N	N	N
95	20250213	110643	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	-60	5	-2.65	214082165	96586	87.42	2260	2275	2180	2935	1585	2260	2216.49	3.57	0	23046	2366	2312	2251	2197	2136	2282	2167	384	675	500	1580	5	1	76894182	1692	-3.74	1.37	12	0.13	-589.00	1611.00	4385	20240318	-49.83	2015	20241018	9.18	2495	-11.82	20250107	2180	0.92	20250213	4385	-49.83	20240318	2015	9.18	20241018	0.02	N	083790	500	384 억	2748945	N	N	N	N
96	20250213	100647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2270	10	2	0.44	41891645	18478	16.72	2260	2275	2235	2935	1585	2260	2267.11	3.57	0	-2855	2366	2312	2251	2197	2136	2282	2167	384	675	500	1580	5	1	76894182	1745	-3.85	1.41	12	0.02	-589.00	1611.00	4385	20240318	-48.23	2015	20241018	12.66	2495	-9.02	20250107	2190	3.65	20250212	4385	-48.23	20240318	2015	12.66	20241018	0.02	N	083790	500	384 억	2748945	N	N	N	N
97	20250213	090643	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2270	10	2	0.44	599015	265	0.24	2260	2270	2260	2935	1585	2260	2260.43	3.57	0	-22	2366	2312	2251	2197	2136	2282	2167	384	675	500	1580	5	1	76894182	1745	-3.85	1.41	12	0.00	-589.00	1611.00	4385	20240318	-48.23	2015	20241018	12.66	2495	-9.02	20250107	2190	3.65	20250212	4385	-48.23	20240318	2015	12.66	20241018	0.02	N	083790	500	384 억	2748945	N	N	N	N
98	20250212	160641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2260	10	2	0.44	246953675	110481	117.36	2275	2305	2190	2925	1575	2250	2235.26	3.59	0	-15663	2360	2305	2275	2220	2190	2290	2205	384	675	500	1570	5	1	76894182	1738	-3.84	1.40	12	0.14	-589.00	1611.00	4385	20240318	-48.46	2015	20241018	12.16	2495	-9.42	20250107	2190	3.20	20250212	4385	-48.46	20240318	2015	12.16	20241018	0.02	N	083790	500	384 억	2761894	N	N	N	N
99	20250212	150641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2245	-5	5	-0.22	204600185	91607	97.31	2275	2305	2190	2925	1575	2250	2233.46	3.59	0	-13193	2360	2305	2275	2220	2190	2290	2205	384	675	500	1570	5	1	76894182	1726	-3.81	1.39	12	0.12	-589.00	1611.00	4385	20240318	-48.80	2015	20241018	11.41	2495	-10.02	20250107	2190	2.51	20250212	4385	-48.80	20240318	2015	11.41	20241018	0.02	N	083790	500	384 억	2761894	N	N	N	N
100	20250212	140642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2240	-10	5	-0.44	172576535	77274	82.09	2275	2305	2190	2925	1575	2250	2233.31	3.59	0	-14712	2360	2305	2275	2220	2190	2290	2205	384	675	500	1570	5	1	76894182	1722	-3.80	1.39	12	0.10	-589.00	1611.00	4385	20240318	-48.92	2015	20241018	11.17	2495	-10.22	20250107	2190	2.28	20250212	4385	-48.92	20240318	2015	11.17	20241018	0.02	N	083790	500	384 억	2761894	N	N	N	N
101	20250212	130644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	0	3	0.00	74744830	33068	35.13	2275	2305	2210	2925	1575	2250	2260.34	3.59	0	-13554	2360	2305	2275	2220	2190	2290	2205	384	675	500	1570	5	1	76894182	1730	-3.82	1.40	12	0.04	-589.00	1611.00	4385	20240318	-48.69	2015	20241018	11.66	2495	-9.82	20250107	2210	1.81	20250212	4385	-48.69	20240318	2015	11.66	20241018	0.02	N	083790	500	384 억	2761894	N	N	N	N
102	20250212	120642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2255	5	2	0.22	54829015	24159	25.66	2275	2305	2210	2925	1575	2250	2269.51	3.59	0	-10103	2360	2305	2275	2220	2190	2290	2205	384	675	500	1570	5	1	76894182	1734	-3.83	1.40	12	0.03	-589.00	1611.00	4385	20240318	-48.57	2015	20241018	11.91	2495	-9.62	20250107	2210	2.04	20250212	4385	-48.57	20240318	2015	11.91	20241018	0.02	N	083790	500	384 억	2761894	N	N	N	N
103	20250212	110640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	0	3	0.00	42628740	18742	19.91	2275	2305	2210	2925	1575	2250	2274.50	3.59	0	-7528	2360	2305	2275	2220	2190	2290	2205	384	675	500	1570	5	1	76894182	1730	-3.82	1.40	12	0.02	-589.00	1611.00	4385	20240318	-48.69	2015	20241018	11.66	2495	-9.82	20250107	2210	1.81	20250212	4385	-48.69	20240318	2015	11.66	20241018	0.02	N	083790	500	384 억	2761894	N	N	N	N
104	20250212	100641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2275	25	2	1.11	39745495	17466	18.55	2275	2305	2210	2925	1575	2250	2275.59	3.59	0	-6804	2360	2305	2275	2220	2190	2290	2205	384	675	500	1570	5	1	76894182	1749	-3.86	1.41	12	0.02	-589.00	1611.00	4385	20240318	-48.12	2015	20241018	12.90	2495	-8.82	20250107	2210	2.94	20250212	4385	-48.12	20240318	2015	12.90	20241018	0.02	N	083790	500	384 억	2761894	N	N	N	N
105	20250212	090645	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2270	20	2	0.89	1630810	732	0.78	2275	2275	2210	2925	1575	2250	2227.88	3.59	0	310	2360	2305	2275	2220	2190	2290	2205	384	675	500	1570	5	1	76894182	1745	-3.85	1.41	12	0.00	-589.00	1611.00	4385	20240318	-48.23	2015	20241018	12.66	2495	-9.02	20250107	2210	2.71	20250212	4385	-48.23	20240318	2015	12.66	20241018	0.02	N	083790	500	384 억	2761894	N	N	N	N
106	20250211	160643	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	-70	5	-3.02	213114590	93751	90.51	2305	2330	2245	3015	1625	2320	2273.20	3.59	0	2376	2376	2347	2301	2272	2226	2362	2287	384	695	500	1620	5	1	76894182	1730	-3.82	1.40	12	0.12	-589.00	1611.00	4385	20240318	-48.69	2015	20241018	11.66	2495	-9.82	20250107	2210	1.81	20250131	4385	-48.69	20240318	2015	11.66	20241018	0.02	N	083790	500	384 억	2762935	N	N	N	N
107	20250211	150642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	-40	5	-1.72	205389355	90327	87.21	2305	2330	2245	3015	1625	2320	2273.84	3.59	0	4663	2376	2347	2301	2272	2226	2362	2287	384	695	500	1620	5	1	76894182	1753	-3.87	1.42	12	0.12	-589.00	1611.00	4385	20240318	-48.00	2015	20241018	13.15	2495	-8.62	20250107	2210	3.17	20250131	4385	-48.00	20240318	2015	13.15	20241018	0.02	N	083790	500	384 억	2762935	N	N	N	N
108	20250211	140643	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2285	-35	5	-1.51	139329495	61117	59.01	2305	2330	2245	3015	1625	2320	2279.72	3.59	0	4917	2376	2347	2301	2272	2226	2362	2287	384	695	500	1620	5	1	76894182	1757	-3.88	1.42	12	0.08	-589.00	1611.00	4385	20240318	-47.89	2015	20241018	13.40	2495	-8.42	20250107	2210	3.39	20250131	4385	-47.89	20240318	2015	13.40	20241018	0.02	N	083790	500	384 억	2762935	N	N	N	N
109	20250211	130642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2265	-55	5	-2.37	126634410	55551	53.63	2305	2330	2245	3015	1625	2320	2279.61	3.59	0	5621	2376	2347	2301	2272	2226	2362	2287	384	695	500	1620	5	1	76894182	1742	-3.85	1.41	12	0.07	-589.00	1611.00	4385	20240318	-48.35	2015	20241018	12.41	2495	-9.22	20250107	2210	2.49	20250131	4385	-48.35	20240318	2015	12.41	20241018	0.02	N	083790	500	384 억	2762935	N	N	N	N
110	20250211	120641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2290	-30	5	-1.29	92105635	40278	38.89	2305	2330	2255	3015	1625	2320	2286.75	3.59	0	5625	2376	2347	2301	2272	2226	2362	2287	384	695	500	1620	5	1	76894182	1761	-3.89	1.42	12	0.05	-589.00	1611.00	4385	20240318	-47.78	2015	20241018	13.65	2495	-8.22	20250107	2210	3.62	20250131	4385	-47.78	20240318	2015	13.65	20241018	0.02	N	083790	500	384 억	2762935	N	N	N	N
111	20250211	110642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	-20	5	-0.86	44074850	19155	18.49	2305	2330	2270	3015	1625	2320	2300.96	3.59	0	-138	2376	2347	2301	2272	2226	2362	2287	384	695	500	1620	5	1	76894182	1769	-3.90	1.43	12	0.02	-589.00	1611.00	4385	20240318	-47.55	2015	20241018	14.14	2495	-7.82	20250107	2210	4.07	20250131	4385	-47.55	20240318	2015	14.14	20241018	0.02	N	083790	500	384 억	2762935	N	N	N	N
112	20250211	100643	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	0	3	0.00	25421720	11058	10.68	2305	2330	2270	3015	1625	2320	2298.94	3.59	0	-1763	2376	2347	2301	2272	2226	2362	2287	384	695	500	1620	5	1	76894182	1784	-3.94	1.44	12	0.01	-589.00	1611.00	4385	20240318	-47.09	2015	20241018	15.14	2495	-7.01	20250107	2210	4.98	20250131	4385	-47.09	20240318	2015	15.14	20241018	0.02	N	083790	500	384 억	2762935	N	N	N	N
113	20250211	090645	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2305	-15	5	-0.65	1346500	585	0.56	2305	2305	2300	3015	1625	2320	2301.71	3.59	0	-368	2376	2347	2301	2272	2226	2362	2287	384	695	500	1620	5	1	76894182	1772	-3.91	1.43	12	0.00	-589.00	1611.00	4385	20240318	-47.43	2015	20241018	14.39	2495	-7.62	20250107	2210	4.30	20250131	4385	-47.43	20240318	2015	14.39	20241018	0.02	N	083790	500	384 억	2762935	N	N	N	N
114	20250210	160639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	30	2	1.31	235485285	102647	372.76	2280	2330	2255	2975	1605	2290	2294.12	3.55	0	29172	2346	2317	2291	2262	2236	2305	2250	384	685	500	1600	5	1	76894182	1784	-3.94	1.44	12	0.13	-589.00	1611.00	4385	20240318	-47.09	2015	20241018	15.14	2495	-7.01	20250107	2210	4.98	20250131	4385	-47.09	20240318	2015	15.14	20241018	0.02	N	083790	500	384 억	2733160	N	N	N	N
115	20250210	150638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2290	0	3	0.00	192015740	83811	304.36	2280	2315	2255	2975	1605	2290	2291.06	3.55	0	30044	2346	2317	2291	2262	2236	2305	2250	384	685	500	1600	5	1	76894182	1761	-3.89	1.42	12	0.11	-589.00	1611.00	4385	20240318	-47.78	2015	20241018	13.65	2495	-8.22	20250107	2210	3.62	20250131	4385	-47.78	20240318	2015	13.65	20241018	0.02	N	083790	500	384 억	2733160	N	N	N	N
116	20250210	140638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	10	2	0.44	181325275	79120	287.32	2280	2315	2255	2975	1605	2290	2291.78	3.55	0	28977	2346	2317	2291	2262	2236	2305	2250	384	685	500	1600	5	1	76894182	1769	-3.90	1.43	12	0.10	-589.00	1611.00	4385	20240318	-47.55	2015	20241018	14.14	2495	-7.82	20250107	2210	4.07	20250131	4385	-47.55	20240318	2015	14.14	20241018	0.02	N	083790	500	384 억	2733160	N	N	N	N
117	20250210	130639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2290	0	3	0.00	83618800	36559	132.76	2280	2315	2255	2975	1605	2290	2287.23	3.55	0	1811	2346	2317	2291	2262	2236	2305	2250	384	685	500	1600	5	1	76894182	1761	-3.89	1.42	12	0.05	-589.00	1611.00	4385	20240318	-47.78	2015	20241018	13.65	2495	-8.22	20250107	2210	3.62	20250131	4385	-47.78	20240318	2015	13.65	20241018	0.02	N	083790	500	384 억	2733160	N	N	N	N
118	20250210	120636	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	10	2	0.44	75132035	32860	119.33	2280	2315	2255	2975	1605	2290	2286.43	3.55	0	3237	2346	2317	2291	2262	2236	2305	2250	384	685	500	1600	5	1	76894182	1769	-3.90	1.43	12	0.04	-589.00	1611.00	4385	20240318	-47.55	2015	20241018	14.14	2495	-7.82	20250107	2210	4.07	20250131	4385	-47.55	20240318	2015	14.14	20241018	0.02	N	083790	500	384 억	2733160	N	N	N	N
119	20250210	110635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2305	15	2	0.66	59409005	26010	94.45	2280	2315	2255	2975	1605	2290	2284.08	3.55	0	3699	2346	2317	2291	2262	2236	2305	2250	384	685	500	1600	5	1	76894182	1772	-3.91	1.43	12	0.03	-589.00	1611.00	4385	20240318	-47.43	2015	20241018	14.39	2495	-7.62	20250107	2210	4.30	20250131	4385	-47.43	20240318	2015	14.39	20241018	0.02	N	083790	500	384 억	2733160	N	N	N	N
120	20250210	100635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	10	2	0.44	46620355	20453	74.27	2280	2300	2255	2975	1605	2290	2279.39	3.55	0	4320	2346	2317	2291	2262	2236	2305	2250	384	685	500	1600	5	1	76894182	1769	-3.90	1.43	12	0.03	-589.00	1611.00	4385	20240318	-47.55	2015	20241018	14.14	2495	-7.82	20250107	2210	4.07	20250131	4385	-47.55	20240318	2015	14.14	20241018	0.02	N	083790	500	384 억	2733160	N	N	N	N
121	20250210	090631	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	-10	5	-0.44	3810210	1674	6.08	2280	2280	2270	2975	1605	2290	2276.11	3.55	0	-1208	2346	2317	2291	2262	2236	2305	2250	384	685	500	1600	5	1	76894182	1753	-3.87	1.42	12	0.00	-589.00	1611.00	4385	20240318	-48.00	2015	20241018	13.15	2495	-8.62	20250107	2210	3.17	20250131	4385	-48.00	20240318	2015	13.15	20241018	0.02	N	083790	500	384 억	2733160	N	N	N	N
122	20250207	160627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2290	-10	5	-0.43	58070735	25371	33.03	2310	2320	2265	2990	1610	2300	2288.85	3.56	0	-7802	2380	2340	2295	2255	2210	2317	2232	384	690	500	1610	5	1	76894182	1761	-3.89	1.42	12	0.03	-589.00	1611.00	4385	20240318	-47.78	2015	20241018	13.65	2495	-8.22	20250107	2210	3.62	20250131	4385	-47.78	20240318	2015	13.65	20241018	0.02	N	083790	500	384 억	2740991	N	N	N	N
123	20250207	150629	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	0	3	0.00	39953480	17469	22.74	2310	2320	2265	2990	1610	2300	2287.11	3.56	0	-6252	2380	2340	2295	2255	2210	2317	2232	384	690	500	1610	5	1	76894182	1769	-3.90	1.43	12	0.02	-589.00	1611.00	4385	20240318	-47.55	2015	20241018	14.14	2495	-7.82	20250107	2210	4.07	20250131	4385	-47.55	20240318	2015	14.14	20241018	0.02	N	083790	500	384 억	2740991	N	N	N	N
124	20250207	140628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2305	5	2	0.22	35057955	15334	19.96	2310	2320	2265	2990	1610	2300	2286.29	3.56	0	-5012	2380	2340	2295	2255	2210	2317	2232	384	690	500	1610	5	1	76894182	1772	-3.91	1.43	12	0.02	-589.00	1611.00	4385	20240318	-47.43	2015	20241018	14.39	2495	-7.62	20250107	2210	4.30	20250131	4385	-47.43	20240318	2015	14.39	20241018	0.02	N	083790	500	384 억	2740991	N	N	N	N
125	20250207	130627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	0	3	0.00	30545200	13371	17.41	2310	2320	2265	2990	1610	2300	2284.44	3.56	0	-4299	2380	2340	2295	2255	2210	2317	2232	384	690	500	1610	5	1	76894182	1769	-3.90	1.43	12	0.02	-589.00	1611.00	4385	20240318	-47.55	2015	20241018	14.14	2495	-7.82	20250107	2210	4.07	20250131	4385	-47.55	20240318	2015	14.14	20241018	0.02	N	083790	500	384 억	2740991	N	N	N	N
126	20250207	120627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	0	3	0.00	24751295	10837	14.11	2310	2320	2265	2990	1610	2300	2283.96	3.56	0	-3657	2380	2340	2295	2255	2210	2317	2232	384	690	500	1610	5	1	76894182	1769	-3.90	1.43	12	0.01	-589.00	1611.00	4385	20240318	-47.55	2015	20241018	14.14	2495	-7.82	20250107	2210	4.07	20250131	4385	-47.55	20240318	2015	14.14	20241018	0.02	N	083790	500	384 억	2740991	N	N	N	N
127	20250207	110625	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2265	-35	5	-1.52	20401495	8929	11.62	2310	2320	2265	2990	1610	2300	2284.86	3.56	0	-3071	2380	2340	2295	2255	2210	2317	2232	384	690	500	1610	5	1	76894182	1742	-3.85	1.41	12	0.01	-589.00	1611.00	4385	20240318	-48.35	2015	20241018	12.41	2495	-9.22	20250107	2210	2.49	20250131	4385	-48.35	20240318	2015	12.41	20241018	0.02	N	083790	500	384 억	2740991	N	N	N	N
128	20250207	100627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	-20	5	-0.87	5545385	2413	3.14	2310	2320	2275	2990	1610	2300	2298.13	3.56	0	-1637	2380	2340	2295	2255	2210	2317	2232	384	690	500	1610	5	1	76894182	1753	-3.87	1.42	12	0.00	-589.00	1611.00	4385	20240318	-48.00	2015	20241018	13.15	2495	-8.62	20250107	2210	3.17	20250131	4385	-48.00	20240318	2015	13.15	20241018	0.02	N	083790	500	384 억	2740991	N	N	N	N
129	20250207	090631	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	20	2	0.87	1749155	757	0.99	2310	2320	2300	2990	1610	2300	2310.64	3.56	0	-607	2380	2340	2295	2255	2210	2317	2232	384	690	500	1610	5	1	76894182	1784	-3.94	1.44	12	0.00	-589.00	1611.00	4385	20240318	-47.09	2015	20241018	15.14	2495	-7.01	20250107	2210	4.98	20250131	4385	-47.09	20240318	2015	15.14	20241018	0.02	N	083790	500	384 억	2740991	N	N	N	N
130	20250206	160611	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	-30	5	-1.29	174836985	76810	132.76	2310	2335	2250	3025	1635	2330	2276.19	3.58	0	-14807	2386	2357	2306	2277	2226	2370	2290	384	695	500	1630	5	1	76894182	1769	-3.90	1.43	12	0.10	-589.00	1611.00	4385	20240318	-47.55	2015	20241018	14.14	2495	-7.82	20250107	2210	4.07	20250131	4385	-47.55	20240318	2015	14.14	20241018	0.02	N	083790	500	384 억	2755046	N	N	N	N
131	20250206	150615	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	-50	5	-2.15	141704390	62350	107.76	2310	2335	2250	3025	1635	2330	2272.72	3.58	0	-9215	2386	2357	2306	2277	2226	2370	2290	384	695	500	1630	5	1	76894182	1753	-3.87	1.42	12	0.08	-589.00	1611.00	4385	20240318	-48.00	2015	20241018	13.15	2495	-8.62	20250107	2210	3.17	20250131	4385	-48.00	20240318	2015	13.15	20241018	0.02	N	083790	500	384 억	2755046	N	N	N	N
132	20250206	140616	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2270	-60	5	-2.58	98528330	43357	74.94	2310	2335	2250	3025	1635	2330	2272.49	3.58	0	1539	2386	2357	2306	2277	2226	2370	2290	384	695	500	1630	5	1	76894182	1745	-3.85	1.41	12	0.06	-589.00	1611.00	4385	20240318	-48.23	2015	20241018	12.66	2495	-9.02	20250107	2210	2.71	20250131	4385	-48.23	20240318	2015	12.66	20241018	0.02	N	083790	500	384 억	2755046	N	N	N	N
133	20250206	130613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2275	-55	5	-2.36	37178860	16215	28.03	2310	2335	2270	3025	1635	2330	2292.87	3.58	0	-6397	2386	2357	2306	2277	2226	2370	2290	384	695	500	1630	5	1	76894182	1749	-3.86	1.41	12	0.02	-589.00	1611.00	4385	20240318	-48.12	2015	20241018	12.90	2495	-8.82	20250107	2210	2.94	20250131	4385	-48.12	20240318	2015	12.90	20241018	0.02	N	083790	500	384 억	2755046	N	N	N	N
134	20250206	120611	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2285	-45	5	-1.93	32709315	14253	24.63	2310	2335	2275	3025	1635	2330	2294.91	3.58	0	-4940	2386	2357	2306	2277	2226	2370	2290	384	695	500	1630	5	1	76894182	1757	-3.88	1.42	12	0.02	-589.00	1611.00	4385	20240318	-47.89	2015	20241018	13.40	2495	-8.42	20250107	2210	3.39	20250131	4385	-47.89	20240318	2015	13.40	20241018	0.02	N	083790	500	384 억	2755046	N	N	N	N
135	20250206	110606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	-30	5	-1.29	28178865	12268	21.20	2310	2335	2280	3025	1635	2330	2296.94	3.58	0	-3502	2386	2357	2306	2277	2226	2370	2290	384	695	500	1630	5	1	76894182	1769	-3.90	1.43	12	0.02	-589.00	1611.00	4385	20240318	-47.55	2015	20241018	14.14	2495	-7.82	20250107	2210	4.07	20250131	4385	-47.55	20240318	2015	14.14	20241018	0.02	N	083790	500	384 억	2755046	N	N	N	N
136	20250206	100608	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2325	-5	5	-0.21	9729795	4216	7.29	2310	2335	2290	3025	1635	2330	2307.83	3.58	0	-788	2386	2357	2306	2277	2226	2370	2290	384	695	500	1630	5	1	76894182	1788	-3.95	1.44	12	0.01	-589.00	1611.00	4385	20240318	-46.98	2015	20241018	15.38	2495	-6.81	20250107	2210	5.20	20250131	4385	-46.98	20240318	2015	15.38	20241018	0.02	N	083790	500	384 억	2755046	N	N	N	N
137	20250206	090615	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2335	5	2	0.21	1269760	549	0.95	2310	2335	2305	3025	1635	2330	2312.86	3.58	0	221	2386	2357	2306	2277	2226	2370	2290	384	695	500	1630	5	1	76894182	1795	-3.96	1.45	12	0.00	-589.00	1611.00	4385	20240318	-46.75	2015	20241018	15.88	2495	-6.41	20250107	2210	5.66	20250131	4385	-46.75	20240318	2015	15.88	20241018	0.02	N	083790	500	384 억	2755046	N	N	N	N
138	20250205	160606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	0	3	0.00	133284265	57858	69.40	2330	2335	2255	3025	1635	2330	2303.64	3.59	0	-6525	2446	2387	2336	2277	2226	2362	2252	384	695	500	1630	5	1	76894182	1792	-3.96	1.45	12	0.08	-589.00	1611.00	4385	20240318	-46.86	2015	20241018	15.63	2495	-6.61	20250107	2210	5.43	20250131	4385	-46.86	20240318	2015	15.63	20241018	0.02	N	083790	500	384 억	2761551	N	N	N	N
139	20250205	150608	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	-10	5	-0.43	119237575	51824	62.17	2330	2335	2255	3025	1635	2330	2300.82	3.59	0	-5634	2446	2387	2336	2277	2226	2362	2252	384	695	500	1630	5	1	76894182	1784	-3.94	1.44	12	0.07	-589.00	1611.00	4385	20240318	-47.09	2015	20241018	15.14	2495	-7.01	20250107	2210	4.98	20250131	4385	-47.09	20240318	2015	15.14	20241018	0.02	N	083790	500	384 억	2761551	N	N	N	N
140	20250205	140609	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2305	-25	5	-1.07	83121650	36092	43.29	2330	2335	2255	3025	1635	2330	2303.05	3.59	0	-6584	2446	2387	2336	2277	2226	2362	2252	384	695	500	1630	5	1	76894182	1772	-3.91	1.43	12	0.05	-589.00	1611.00	4385	20240318	-47.43	2015	20241018	14.39	2495	-7.62	20250107	2210	4.30	20250131	4385	-47.43	20240318	2015	14.39	20241018	0.02	N	083790	500	384 억	2761551	N	N	N	N
141	20250205	130607	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2325	-5	5	-0.21	56564580	24463	29.35	2330	2335	2290	3025	1635	2330	2312.25	3.59	0	-6067	2446	2387	2336	2277	2226	2362	2252	384	695	500	1630	5	1	76894182	1788	-3.95	1.44	12	0.03	-589.00	1611.00	4385	20240318	-46.98	2015	20241018	15.38	2495	-6.81	20250107	2210	5.20	20250131	4385	-46.98	20240318	2015	15.38	20241018	0.02	N	083790	500	384 억	2761551	N	N	N	N
142	20250205	120608	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2315	-15	5	-0.64	55254100	23897	28.67	2330	2335	2290	3025	1635	2330	2312.18	3.59	0	-6089	2446	2387	2336	2277	2226	2362	2252	384	695	500	1630	5	1	76894182	1780	-3.93	1.44	12	0.03	-589.00	1611.00	4385	20240318	-47.21	2015	20241018	14.89	2495	-7.21	20250107	2210	4.75	20250131	4385	-47.21	20240318	2015	14.89	20241018	0.02	N	083790	500	384 억	2761551	N	N	N	N
143	20250205	110608	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	-30	5	-1.29	50994860	22058	26.46	2330	2335	2290	3025	1635	2330	2311.85	3.59	0	-4747	2446	2387	2336	2277	2226	2362	2252	384	695	500	1630	5	1	76894182	1769	-3.90	1.43	12	0.03	-589.00	1611.00	4385	20240318	-47.55	2015	20241018	14.14	2495	-7.82	20250107	2210	4.07	20250131	4385	-47.55	20240318	2015	14.14	20241018	0.02	N	083790	500	384 억	2761551	N	N	N	N
144	20250205	100613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	0	3	0.00	30283610	13060	15.67	2330	2335	2300	3025	1635	2330	2318.81	3.59	0	-3929	2446	2387	2336	2277	2226	2362	2252	384	695	500	1630	5	1	76894182	1792	-3.96	1.45	12	0.02	-589.00	1611.00	4385	20240318	-46.86	2015	20241018	15.63	2495	-6.61	20250107	2210	5.43	20250131	4385	-46.86	20240318	2015	15.63	20241018	0.02	N	083790	500	384 억	2761551	N	N	N	N
145	20250205	090617	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	-10	5	-0.43	2468800	1066	1.28	2330	2335	2305	3025	1635	2330	2315.95	3.59	0	687	2446	2387	2336	2277	2226	2362	2252	384	695	500	1630	5	1	76894182	1784	-3.94	1.44	12	0.00	-589.00	1611.00	4385	20240318	-47.09	2015	20241018	15.14	2495	-7.01	20250107	2210	4.98	20250131	4385	-47.09	20240318	2015	15.14	20241018	0.02	N	083790	500	384 억	2761551	N	N	N	N
146	20250204	160558	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	-35	5	-1.48	194358125	83306	261.71	2360	2395	2285	3070	1660	2365	2333.07	3.61	0	-12435	2421	2392	2351	2322	2281	2372	2302	384	705	500	1650	5	1	76894182	1792	-3.96	1.45	12	0.11	-589.00	1611.00	4385	20240318	-46.86	2015	20241018	15.63	2495	-6.61	20250107	2210	5.43	20250131	4385	-46.86	20240318	2015	15.63	20241018	0.02	N	083790	500	384 억	2773986	N	N	N	N
147	20250204	150603	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2325	-40	5	-1.69	130913475	55870	175.52	2360	2395	2300	3070	1660	2365	2343.18	3.61	0	-6647	2421	2392	2351	2322	2281	2372	2302	384	705	500	1650	5	1	76894182	1788	-3.95	1.44	12	0.07	-589.00	1611.00	4385	20240318	-46.98	2015	20241018	15.38	2495	-6.81	20250107	2210	5.20	20250131	4385	-46.98	20240318	2015	15.38	20241018	0.02	N	083790	500	384 억	2773986	N	N	N	N
148	20250204	140601	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2360	-5	5	-0.21	90857855	38625	121.34	2360	2395	2310	3070	1660	2365	2352.31	3.61	0	-2532	2421	2392	2351	2322	2281	2372	2302	384	705	500	1650	5	1	76894182	1815	-4.01	1.46	12	0.05	-589.00	1611.00	4385	20240318	-46.18	2015	20241018	17.12	2495	-5.41	20250107	2210	6.79	20250131	4385	-46.18	20240318	2015	17.12	20241018	0.02	N	083790	500	384 억	2773986	N	N	N	N
149	20250204	130602	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2360	-5	5	-0.21	80377225	34154	107.29	2360	2395	2310	3070	1660	2365	2353.38	3.61	0	646	2421	2392	2351	2322	2281	2372	2302	384	705	500	1650	5	1	76894182	1815	-4.01	1.46	12	0.04	-589.00	1611.00	4385	20240318	-46.18	2015	20241018	17.12	2495	-5.41	20250107	2210	6.79	20250131	4385	-46.18	20240318	2015	17.12	20241018	0.02	N	083790	500	384 억	2773986	N	N	N	N
150	20250204	120607	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	0	3	0.00	47902350	20306	63.79	2360	2395	2340	3070	1660	2365	2359.02	3.61	0	4437	2421	2392	2351	2322	2281	2372	2302	384	705	500	1650	5	1	76894182	1819	-4.02	1.47	12	0.03	-589.00	1611.00	4385	20240318	-46.07	2015	20241018	17.37	2495	-5.21	20250107	2210	7.01	20250131	4385	-46.07	20240318	2015	17.37	20241018	0.02	N	083790	500	384 억	2773986	N	N	N	N
151	20250204	110555	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	20	2	0.85	12017325	5082	15.97	2360	2395	2340	3070	1660	2365	2364.68	3.61	0	-828	2421	2392	2351	2322	2281	2372	2302	384	705	500	1650	5	1	76894182	1834	-4.05	1.48	12	0.01	-589.00	1611.00	4385	20240318	-45.61	2015	20241018	18.36	2495	-4.41	20250107	2210	7.92	20250131	4385	-45.61	20240318	2015	18.36	20241018	0.02	N	083790	500	384 억	2773986	N	N	N	N
152	20250204	100601	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	20	2	0.85	10486230	4440	13.95	2360	2395	2340	3070	1660	2365	2361.76	3.61	0	-808	2421	2392	2351	2322	2281	2372	2302	384	705	500	1650	5	1	76894182	1834	-4.05	1.48	12	0.01	-589.00	1611.00	4385	20240318	-45.61	2015	20241018	18.36	2495	-4.41	20250107	2210	7.92	20250131	4385	-45.61	20240318	2015	18.36	20241018	0.02	N	083790	500	384 억	2773986	N	N	N	N
153	20250204	090559	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	-25	5	-1.06	3273780	1396	4.39	2360	2360	2340	3070	1660	2365	2345.11	3.61	0	-600	2421	2392	2351	2322	2281	2372	2302	384	705	500	1650	5	1	76894182	1799	-3.97	1.45	12	0.00	-589.00	1611.00	4385	20240318	-46.64	2015	20241018	16.13	2495	-6.21	20250107	2210	5.88	20250131	4385	-46.64	20240318	2015	16.13	20241018	0.02	N	083790	500	384 억	2773986	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History