KissMeData/215380/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1627	-44	5	-2.63	80083492	49344	120.72	1642	1651	1608	2170	1170	1671	1622.27	8.58	-2037	1710	1690	1666	1646	1622	1678	1634	84	499	500	1000	1	1	16829576	274	-4.83	1.02	12	0.29	-337.00	1598.00	4300	20240821	-62.16	1100	20240624	47.91	2180	-25.37	20250109	1550	4.97	20250124	4300	-62.16	20240821	1100	47.91	20240624	0.00	N	215380	500	84 억	1443232	N	N	N	N
3	20250228	151040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1611	-60	5	-3.59	76459279	47110	115.25	1642	1651	1608	2170	1170	1671	1622.27	8.58	-874	1710	1690	1666	1646	1622	1678	1634	84	499	500	1000	1	1	16829576	271	-4.78	1.01	12	0.28	-337.00	1598.00	4300	20240821	-62.53	1100	20240624	46.45	2180	-26.10	20250109	1550	3.94	20250124	4300	-62.53	20240821	1100	46.45	20240624	0.00	N	215380	500	84 억	1443232	N	N	N	N
4	20250228	141040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1612	-59	5	-3.53	74124118	45662	111.71	1642	1651	1608	2170	1170	1671	1622.58	8.58	-729	1710	1690	1666	1646	1622	1678	1634	84	499	500	1000	1	1	16829576	271	-4.78	1.01	12	0.27	-337.00	1598.00	4300	20240821	-62.51	1100	20240624	46.55	2180	-26.06	20250109	1550	4.00	20250124	4300	-62.51	20240821	1100	46.55	20240624	0.00	N	215380	500	84 억	1443232	N	N	N	N
5	20250228	131035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1610	-61	5	-3.65	58757227	36136	88.41	1642	1651	1609	2170	1170	1671	1625.11	8.58	420	1710	1690	1666	1646	1622	1678	1634	84	499	500	1000	1	1	16829576	271	-4.78	1.01	12	0.21	-337.00	1598.00	4300	20240821	-62.56	1100	20240624	46.36	2180	-26.15	20250109	1550	3.87	20250124	4300	-62.56	20240821	1100	46.36	20240624	0.00	N	215380	500	84 억	1443232	N	N	N	N
6	20250228	121030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1629	-42	5	-2.51	53596297	32933	80.57	1642	1651	1615	2170	1170	1671	1626.49	8.58	868	1710	1690	1666	1646	1622	1678	1634	84	499	500	1000	1	1	16829576	274	-4.83	1.02	12	0.20	-337.00	1598.00	4300	20240821	-62.12	1100	20240624	48.09	2180	-25.28	20250109	1550	5.10	20250124	4300	-62.12	20240821	1100	48.09	20240624	0.00	N	215380	500	84 억	1443232	N	N	N	N
7	20250228	111032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1620	-51	5	-3.05	35482940	21743	53.19	1642	1651	1615	2170	1170	1671	1630.62	8.58	1578	1710	1690	1666	1646	1622	1678	1634	84	499	500	1000	1	1	16829576	273	-4.81	1.01	12	0.13	-337.00	1598.00	4300	20240821	-62.33	1100	20240624	47.27	2180	-25.69	20250109	1550	4.52	20250124	4300	-62.33	20240821	1100	47.27	20240624	0.00	N	215380	500	84 억	1443232	N	N	N	N
8	20250228	101031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1630	-41	5	-2.45	29457446	18031	44.11	1642	1651	1615	2170	1170	1671	1632.21	8.58	2246	1710	1690	1666	1646	1622	1678	1634	84	499	500	1000	1	1	16829576	274	-4.84	1.02	12	0.11	-337.00	1598.00	4300	20240821	-62.09	1100	20240624	48.18	2180	-25.23	20250109	1550	5.16	20250124	4300	-62.09	20240821	1100	48.18	20240624	0.00	N	215380	500	84 억	1443232	N	N	N	N
9	20250228	091035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1646	-25	5	-1.50	16029278	9765	23.89	1642	1651	1615	2170	1170	1671	1639.23	8.58	32	1710	1690	1666	1646	1622	1678	1634	84	499	500	1000	1	1	16829576	277	-4.88	1.03	12	0.06	-337.00	1598.00	4300	20240821	-61.72	1100	20240624	49.64	2180	-24.50	20250109	1550	6.19	20250124	4300	-61.72	20240821	1100	49.64	20240624	0.00	N	215380	500	84 억	1443232	N	N	N	N
10	20250227	161023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1671	-9	5	-0.54	67932231	40874	74.49	1680	1686	1642	2180	1176	1680	1661.99	2.97	-5382	1736	1707	1664	1635	1592	1722	1650	84	500	500	1000	1	1	16829576	281	-4.96	1.05	12	0.24	-337.00	1598.00	4300	20240821	-61.14	1100	20240624	51.91	2180	-23.35	20250109	1550	7.81	20250124	4300	-61.14	20240821	1100	51.91	20240624	0.00	N	215380	500	84 억	499214	N	N	N	N
11	20250227	151024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1649	-31	5	-1.85	56938887	34232	62.39	1680	1686	1642	2180	1176	1680	1663.32	2.97	-5311	1736	1707	1664	1635	1592	1722	1650	84	500	500	1000	1	1	16829576	278	-4.89	1.03	12	0.20	-337.00	1598.00	4300	20240821	-61.65	1100	20240624	49.91	2180	-24.36	20250109	1550	6.39	20250124	4300	-61.65	20240821	1100	49.91	20240624	0.00	N	215380	500	84 억	499214	N	N	N	N
12	20250227	141026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1650	-30	5	-1.79	49321083	29613	53.97	1680	1686	1642	2180	1176	1680	1665.52	2.97	-5225	1736	1707	1664	1635	1592	1722	1650	84	500	500	1000	1	1	16829576	278	-4.90	1.03	12	0.18	-337.00	1598.00	4300	20240821	-61.63	1100	20240624	50.00	2180	-24.31	20250109	1550	6.45	20250124	4300	-61.63	20240821	1100	50.00	20240624	0.00	N	215380	500	84 억	499214	N	N	N	N
13	20250227	131024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1655	-25	5	-1.49	45082525	27040	49.28	1680	1686	1646	2180	1176	1680	1667.25	2.97	-4691	1736	1707	1664	1635	1592	1722	1650	84	500	500	1000	1	1	16829576	279	-4.91	1.04	12	0.16	-337.00	1598.00	4300	20240821	-61.51	1100	20240624	50.45	2180	-24.08	20250109	1550	6.77	20250124	4300	-61.51	20240821	1100	50.45	20240624	0.00	N	215380	500	84 억	499214	N	N	N	N
14	20250227	121021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1669	-11	5	-0.65	42849378	25692	46.82	1680	1686	1646	2180	1176	1680	1667.81	2.97	-4381	1736	1707	1664	1635	1592	1722	1650	84	500	500	1000	1	1	16829576	281	-4.95	1.04	12	0.15	-337.00	1598.00	4300	20240821	-61.19	1100	20240624	51.73	2180	-23.44	20250109	1550	7.68	20250124	4300	-61.19	20240821	1100	51.73	20240624	0.00	N	215380	500	84 억	499214	N	N	N	N
15	20250227	111029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1652	-28	5	-1.67	36915595	22104	40.28	1680	1686	1650	2180	1176	1680	1670.09	2.97	-4316	1736	1707	1664	1635	1592	1722	1650	84	500	500	1000	1	1	16829576	278	-4.90	1.03	12	0.13	-337.00	1598.00	4300	20240821	-61.58	1100	20240624	50.18	2180	-24.22	20250109	1550	6.58	20250124	4300	-61.58	20240821	1100	50.18	20240624	0.00	N	215380	500	84 억	499214	N	N	N	N
16	20250227	101056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1660	-20	5	-1.19	24279640	14493	26.41	1680	1686	1650	2180	1176	1680	1675.27	2.97	-2753	1736	1707	1664	1635	1592	1722	1650	84	500	500	1000	1	1	16829576	279	-4.93	1.04	12	0.09	-337.00	1598.00	4300	20240821	-61.40	1100	20240624	50.91	2180	-23.85	20250109	1550	7.10	20250124	4300	-61.40	20240821	1100	50.91	20240624	0.00	N	215380	500	84 억	499214	N	N	N	N
17	20250227	091104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1677	-3	5	-0.18	836741	501	0.91	1680	1681	1666	2180	1176	1680	1670.12	2.97	-116	1736	1707	1664	1635	1592	1722	1650	84	500	500	1000	1	1	16829576	282	-4.98	1.05	12	0.00	-337.00	1598.00	4300	20240821	-61.00	1100	20240624	52.45	2180	-23.07	20250109	1550	8.19	20250124	4300	-61.00	20240821	1100	52.45	20240624	0.00	N	215380	500	84 억	499214	N	N	N	N
18	20250226	161023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1680	24	2	1.45	89176329	54271	238.27	1631	1693	1621	2150	1160	1656	1643.17	2.94	3932	1702	1678	1652	1628	1602	1666	1616	84	494	500	990	1	1	16829576	283	-4.99	1.05	12	0.32	-337.00	1598.00	4300	20240821	-60.93	1100	20240624	52.73	2180	-22.94	20250109	1550	8.39	20250124	4300	-60.93	20240821	1100	52.73	20240624	0.00	N	215380	500	84 억	495035	N	N	N	N
19	20250226	151028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1679	23	2	1.39	81529292	49684	218.13	1631	1693	1621	2150	1160	1656	1640.96	2.94	5019	1702	1678	1652	1628	1602	1666	1616	84	494	500	990	1	1	16829576	283	-4.98	1.05	12	0.30	-337.00	1598.00	4300	20240821	-60.95	1100	20240624	52.64	2180	-22.98	20250109	1550	8.32	20250124	4300	-60.95	20240821	1100	52.64	20240624	0.00	N	215380	500	84 억	495035	N	N	N	N
20	20250226	141026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1630	-26	5	-1.57	60577543	37056	162.69	1631	1656	1621	2150	1160	1656	1634.76	2.94	2142	1702	1678	1652	1628	1602	1666	1616	84	494	500	990	1	1	16829576	274	-4.84	1.02	12	0.22	-337.00	1598.00	4300	20240821	-62.09	1100	20240624	48.18	2180	-25.23	20250109	1550	5.16	20250124	4300	-62.09	20240821	1100	48.18	20240624	0.00	N	215380	500	84 억	495035	N	N	N	N
21	20250226	131024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1640	-16	5	-0.97	48925390	29918	131.35	1631	1656	1621	2150	1160	1656	1635.32	2.94	2679	1702	1678	1652	1628	1602	1666	1616	84	494	500	990	1	1	16829576	276	-4.87	1.03	12	0.18	-337.00	1598.00	4300	20240821	-61.86	1100	20240624	49.09	2180	-24.77	20250109	1550	5.81	20250124	4300	-61.86	20240821	1100	49.09	20240624	0.00	N	215380	500	84 억	495035	N	N	N	N
22	20250226	121024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1642	-14	5	-0.85	39771518	24318	106.77	1631	1656	1621	2150	1160	1656	1635.48	2.94	1996	1702	1678	1652	1628	1602	1666	1616	84	494	500	990	1	1	16829576	276	-4.87	1.03	12	0.14	-337.00	1598.00	4300	20240821	-61.81	1100	20240624	49.27	2180	-24.68	20250109	1550	5.94	20250124	4300	-61.81	20240821	1100	49.27	20240624	0.00	N	215380	500	84 억	495035	N	N	N	N
23	20250226	111022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1642	-14	5	-0.85	34152140	20895	91.74	1631	1656	1621	2150	1160	1656	1634.46	2.94	2003	1702	1678	1652	1628	1602	1666	1616	84	494	500	990	1	1	16829576	276	-4.87	1.03	12	0.12	-337.00	1598.00	4300	20240821	-61.81	1100	20240624	49.27	2180	-24.68	20250109	1550	5.94	20250124	4300	-61.81	20240821	1100	49.27	20240624	0.00	N	215380	500	84 억	495035	N	N	N	N
24	20250226	101021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1647	-9	5	-0.54	25071859	15339	67.34	1631	1656	1621	2150	1160	1656	1634.52	2.94	1465	1702	1678	1652	1628	1602	1666	1616	84	494	500	990	1	1	16829576	277	-4.89	1.03	12	0.09	-337.00	1598.00	4300	20240821	-61.70	1100	20240624	49.73	2180	-24.45	20250109	1550	6.26	20250124	4300	-61.70	20240821	1100	49.73	20240624	0.00	N	215380	500	84 억	495035	N	N	N	N
25	20250226	091030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1653	-3	5	-0.18	16129389	9873	43.35	1631	1656	1621	2150	1160	1656	1633.69	2.94	1108	1702	1678	1652	1628	1602	1666	1616	84	494	500	990	1	1	16829576	278	-4.91	1.03	12	0.06	-337.00	1598.00	4300	20240821	-61.56	1100	20240624	50.27	2180	-24.17	20250109	1550	6.65	20250124	4300	-61.56	20240821	1100	50.27	20240624	0.00	N	215380	500	84 억	495035	N	N	N	N
26	20250225	161016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1656	-29	5	-1.72	37761417	22776	9.92	1669	1676	1626	2190	1180	1685	1657.95	2.95	-2111	1849	1766	1673	1590	1497	1720	1544	84	505	500	1010	1	1	16829576	279	-4.91	1.04	12	0.14	-337.00	1598.00	4300	20240821	-61.49	1100	20240624	50.55	2180	-24.04	20250109	1550	6.84	20250124	4300	-61.49	20240821	1100	50.55	20240624	0.00	N	215380	500	84 억	497145	N	N	N	N
27	20250225	151016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1669	-16	5	-0.95	30930096	18659	8.13	1669	1676	1626	2190	1180	1685	1657.65	2.95	-1480	1849	1766	1673	1590	1497	1720	1544	84	505	500	1010	1	1	16829576	281	-4.95	1.04	12	0.11	-337.00	1598.00	4300	20240821	-61.19	1100	20240624	51.73	2180	-23.44	20250109	1550	7.68	20250124	4300	-61.19	20240821	1100	51.73	20240624	0.00	N	215380	500	84 억	497145	N	N	N	N
28	20250225	141014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1671	-14	5	-0.83	30928427	18658	8.13	1669	1676	1626	2190	1180	1685	1657.65	2.95	-1480	1849	1766	1673	1590	1497	1720	1544	84	505	500	1010	1	1	16829576	281	-4.96	1.05	12	0.11	-337.00	1598.00	4300	20240821	-61.14	1100	20240624	51.91	2180	-23.35	20250109	1550	7.81	20250124	4300	-61.14	20240821	1100	51.91	20240624	0.00	N	215380	500	84 억	497145	N	N	N	N
29	20250225	131020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1672	-13	5	-0.77	25191791	15219	6.63	1669	1676	1626	2190	1180	1685	1655.29	2.95	-430	1849	1766	1673	1590	1497	1720	1544	84	505	500	1010	1	1	16829576	281	-4.96	1.05	12	0.09	-337.00	1598.00	4300	20240821	-61.12	1100	20240624	52.00	2180	-23.30	20250109	1550	7.87	20250124	4300	-61.12	20240821	1100	52.00	20240624	0.00	N	215380	500	84 억	497145	N	N	N	N
30	20250225	121017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1663	-22	5	-1.31	23911996	14450	6.30	1669	1676	1626	2190	1180	1685	1654.81	2.95	-192	1849	1766	1673	1590	1497	1720	1544	84	505	500	1010	1	1	16829576	280	-4.93	1.04	12	0.09	-337.00	1598.00	4300	20240821	-61.33	1100	20240624	51.18	2180	-23.72	20250109	1550	7.29	20250124	4300	-61.33	20240821	1100	51.18	20240624	0.00	N	215380	500	84 억	497145	N	N	N	N
31	20250225	111015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1665	-20	5	-1.19	21614394	13067	5.69	1669	1676	1626	2190	1180	1685	1654.12	2.95	-142	1849	1766	1673	1590	1497	1720	1544	84	505	500	1010	1	1	16829576	280	-4.94	1.04	12	0.08	-337.00	1598.00	4300	20240821	-61.28	1100	20240624	51.36	2180	-23.62	20250109	1550	7.42	20250124	4300	-61.28	20240821	1100	51.36	20240624	0.00	N	215380	500	84 억	497145	N	N	N	N
32	20250225	101013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1675	-10	5	-0.59	19547779	11823	5.15	1669	1676	1626	2190	1180	1685	1653.37	2.95	-174	1849	1766	1673	1590	1497	1720	1544	84	505	500	1010	1	1	16829576	282	-4.97	1.05	12	0.07	-337.00	1598.00	4300	20240821	-61.05	1100	20240624	52.27	2180	-23.17	20250109	1550	8.06	20250124	4300	-61.05	20240821	1100	52.27	20240624	0.00	N	215380	500	84 억	497145	N	N	N	N
33	20250225	091020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1675	-10	5	-0.59	6112953	3681	1.60	1669	1676	1650	2190	1180	1685	1660.68	2.95	-325	1849	1766	1673	1590	1497	1720	1544	84	505	500	1010	1	1	16829576	282	-4.97	1.05	12	0.02	-337.00	1598.00	4300	20240821	-61.05	1100	20240624	52.27	2180	-23.17	20250109	1550	8.06	20250124	4300	-61.05	20240821	1100	52.27	20240624	0.00	N	215380	500	84 억	497145	N	N	N	N
34	20250224	161008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1685	24	2	1.44	390815339	227464	1232.93	1690	1756	1580	2155	1163	1661	1718.22	2.93	4469	1711	1686	1668	1643	1625	1677	1634	84	494	500	990	1	1	16829576	284	-5.00	1.05	12	1.35	-337.00	1598.00	4300	20240821	-60.81	1100	20240624	53.18	2180	-22.71	20250109	1550	8.71	20250124	4300	-60.81	20240821	1100	53.18	20240624	0.00	N	215380	500	84 억	492676	N	N	N	N
35	20250224	151007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1645	-16	5	-0.96	385836233	224473	1216.72	1690	1756	1580	2155	1163	1661	1718.93	2.93	3317	1711	1686	1668	1643	1625	1677	1634	84	494	500	990	1	1	16829576	277	-4.88	1.03	12	1.33	-337.00	1598.00	4300	20240821	-61.74	1100	20240624	49.55	2180	-24.54	20250109	1550	6.13	20250124	4300	-61.74	20240821	1100	49.55	20240624	0.00	N	215380	500	84 억	492676	N	N	N	N
36	20250224	141006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1690	29	2	1.75	347233283	201146	1090.28	1690	1756	1669	2155	1163	1661	1726.37	2.93	2743	1711	1686	1668	1643	1625	1677	1634	84	494	500	990	1	1	16829576	284	-5.01	1.06	12	1.20	-337.00	1598.00	4300	20240821	-60.70	1100	20240624	53.64	2180	-22.48	20250109	1550	9.03	20250124	4300	-60.70	20240821	1100	53.64	20240624	0.00	N	215380	500	84 억	492676	N	N	N	N
37	20250224	131008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1733	72	2	4.33	308007810	178205	965.93	1690	1756	1669	2155	1163	1661	1728.50	2.93	4961	1711	1686	1668	1643	1625	1677	1634	84	494	500	990	1	1	16829576	292	-5.14	1.08	12	1.06	-337.00	1598.00	4300	20240821	-59.70	1100	20240624	57.55	2180	-20.50	20250109	1550	11.81	20250124	4300	-59.70	20240821	1100	57.55	20240624	0.00	N	215380	500	84 억	492676	N	N	N	N
38	20250224	121004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1725	64	2	3.85	299532394	173306	939.38	1690	1756	1669	2155	1163	1661	1728.46	2.93	5774	1711	1686	1668	1643	1625	1677	1634	84	494	500	990	1	1	16829576	290	-5.12	1.08	12	1.03	-337.00	1598.00	4300	20240821	-59.88	1100	20240624	56.82	2180	-20.87	20250109	1550	11.29	20250124	4300	-59.88	20240821	1100	56.82	20240624	0.00	N	215380	500	84 억	492676	N	N	N	N
39	20250224	111002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1733	72	2	4.33	243683357	140994	764.24	1690	1756	1669	2155	1163	1661	1728.47	2.93	3173	1711	1686	1668	1643	1625	1677	1634	84	494	500	990	1	1	16829576	292	-5.14	1.08	12	0.84	-337.00	1598.00	4300	20240821	-59.70	1100	20240624	57.55	2180	-20.50	20250109	1550	11.81	20250124	4300	-59.70	20240821	1100	57.55	20240624	0.00	N	215380	500	84 억	492676	N	N	N	N
40	20250224	101003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1727	66	2	3.97	236038830	136573	740.27	1690	1756	1669	2155	1163	1661	1728.45	2.93	3568	1711	1686	1668	1643	1625	1677	1634	84	494	500	990	1	1	16829576	291	-5.12	1.08	12	0.81	-337.00	1598.00	4300	20240821	-59.84	1100	20240624	57.00	2180	-20.78	20250109	1550	11.42	20250124	4300	-59.84	20240821	1100	57.00	20240624	0.00	N	215380	500	84 억	492676	N	N	N	N
41	20250224	091009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1710	49	2	2.95	39038382	23061	125.00	1690	1710	1669	2155	1163	1661	1693.25	2.93	-342	1711	1686	1668	1643	1625	1677	1634	84	494	500	990	1	1	16829576	288	-5.07	1.07	12	0.14	-337.00	1598.00	4300	20240821	-60.23	1100	20240624	55.45	2180	-21.56	20250109	1550	10.32	20250124	4300	-60.23	20240821	1100	55.45	20240624	0.00	N	215380	500	84 억	492676	N	N	N	N
42	20250221	161000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1661	1	2	0.06	30525617	18399	67.92	1693	1693	1650	2155	1162	1660	1659.09	2.92	1576	1697	1678	1660	1641	1623	1669	1632	84	495	500	990	1	1	16829576	280	-4.93	1.04	12	0.11	-337.00	1598.00	4300	20240821	-61.37	1100	20240624	51.00	2180	-23.81	20250109	1550	7.16	20250124	4300	-61.37	20240821	1100	51.00	20240624	0.00	N	215380	500	84 억	491100	N	N	N	N
43	20250221	151004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1654	-6	5	-0.36	29060452	17515	64.65	1693	1693	1650	2155	1162	1660	1659.18	2.92	1592	1697	1678	1660	1641	1623	1669	1632	84	495	500	990	1	1	16829576	278	-4.91	1.04	12	0.10	-337.00	1598.00	4300	20240821	-61.53	1100	20240624	50.36	2180	-24.13	20250109	1550	6.71	20250124	4300	-61.53	20240821	1100	50.36	20240624	0.00	N	215380	500	84 억	491100	N	N	N	N
44	20250221	141003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1660	0	3	0.00	26513093	15979	58.98	1693	1693	1650	2155	1162	1660	1659.25	2.92	1792	1697	1678	1660	1641	1623	1669	1632	84	495	500	990	1	1	16829576	279	-4.93	1.04	12	0.09	-337.00	1598.00	4300	20240821	-61.40	1100	20240624	50.91	2180	-23.85	20250109	1550	7.10	20250124	4300	-61.40	20240821	1100	50.91	20240624	0.00	N	215380	500	84 억	491100	N	N	N	N
45	20250221	131002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1661	1	2	0.06	23171862	13965	51.55	1693	1693	1650	2155	1162	1660	1659.28	2.92	1808	1697	1678	1660	1641	1623	1669	1632	84	495	500	990	1	1	16829576	280	-4.93	1.04	12	0.08	-337.00	1598.00	4300	20240821	-61.37	1100	20240624	51.00	2180	-23.81	20250109	1550	7.16	20250124	4300	-61.37	20240821	1100	51.00	20240624	0.00	N	215380	500	84 억	491100	N	N	N	N
46	20250221	121003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1665	5	2	0.30	21402703	12895	47.60	1693	1693	1650	2155	1162	1660	1659.77	2.92	1792	1697	1678	1660	1641	1623	1669	1632	84	495	500	990	1	1	16829576	280	-4.94	1.04	12	0.08	-337.00	1598.00	4300	20240821	-61.28	1100	20240624	51.36	2180	-23.62	20250109	1550	7.42	20250124	4300	-61.28	20240821	1100	51.36	20240624	0.00	N	215380	500	84 억	491100	N	N	N	N
47	20250221	110959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1668	8	2	0.48	19776227	11912	43.97	1693	1693	1650	2155	1162	1660	1660.19	2.92	1599	1697	1678	1660	1641	1623	1669	1632	84	495	500	990	1	1	16829576	281	-4.95	1.04	12	0.07	-337.00	1598.00	4300	20240821	-61.21	1100	20240624	51.64	2180	-23.49	20250109	1550	7.61	20250124	4300	-61.21	20240821	1100	51.64	20240624	0.00	N	215380	500	84 억	491100	N	N	N	N
48	20250221	101001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1656	-4	5	-0.24	7296545	4371	16.14	1693	1693	1655	2155	1162	1660	1669.31	2.92	730	1697	1678	1660	1641	1623	1669	1632	84	495	500	990	1	1	16829576	279	-4.91	1.04	12	0.03	-337.00	1598.00	4300	20240821	-61.49	1100	20240624	50.55	2180	-24.04	20250109	1550	6.84	20250124	4300	-61.49	20240821	1100	50.55	20240624	0.00	N	215380	500	84 억	491100	N	N	N	N
49	20250221	091004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1662	2	2	0.12	2552793	1511	5.58	1693	1693	1658	2155	1162	1660	1689.47	2.92	100	1697	1678	1660	1641	1623	1669	1632	84	495	500	990	1	1	16829576	280	-4.93	1.04	12	0.01	-337.00	1598.00	4300	20240821	-61.35	1100	20240624	51.09	2180	-23.76	20250109	1550	7.23	20250124	4300	-61.35	20240821	1100	51.09	20240624	0.00	N	215380	500	84 억	491100	N	N	N	N
50	20250220	160957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1660	-6	5	-0.36	44884892	27090	57.94	1666	1679	1642	2165	1167	1666	1656.88	2.93	-1560	1714	1690	1666	1642	1618	1678	1630	84	499	500	990	1	1	16829576	279	-4.93	1.04	12	0.16	-337.00	1598.00	4300	20240821	-61.40	1100	20240624	50.91	2180	-23.85	20250109	1550	7.10	20250124	4300	-61.40	20240821	1100	50.91	20240624	0.00	N	215380	500	84 억	492602	N	N	N	N
51	20250220	150959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1675	9	2	0.54	41614988	25121	53.73	1666	1679	1642	2165	1167	1666	1656.58	2.93	-2766	1714	1690	1666	1642	1618	1678	1630	84	499	500	990	1	1	16829576	282	-4.97	1.05	12	0.15	-337.00	1598.00	4300	20240821	-61.05	1100	20240624	52.27	2180	-23.17	20250109	1550	8.06	20250124	4300	-61.05	20240821	1100	52.27	20240624	0.00	N	215380	500	84 억	492602	N	N	N	N
52	20250220	140959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1659	-7	5	-0.42	34338699	20731	44.34	1666	1679	1642	2165	1167	1666	1656.39	2.93	-3814	1714	1690	1666	1642	1618	1678	1630	84	499	500	990	1	1	16829576	279	-4.92	1.04	12	0.12	-337.00	1598.00	4300	20240821	-61.42	1100	20240624	50.82	2180	-23.90	20250109	1550	7.03	20250124	4300	-61.42	20240821	1100	50.82	20240624	0.00	N	215380	500	84 억	492602	N	N	N	N
53	20250220	130956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1658	-8	5	-0.48	29580516	17857	38.19	1666	1679	1642	2165	1167	1666	1656.52	2.93	-3784	1714	1690	1666	1642	1618	1678	1630	84	499	500	990	1	1	16829576	279	-4.92	1.04	12	0.11	-337.00	1598.00	4300	20240821	-61.44	1100	20240624	50.73	2180	-23.94	20250109	1550	6.97	20250124	4300	-61.44	20240821	1100	50.73	20240624	0.00	N	215380	500	84 억	492602	N	N	N	N
54	20250220	120958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1676	10	2	0.60	29375286	17733	37.93	1666	1679	1642	2165	1167	1666	1656.53	2.93	-3771	1714	1690	1666	1642	1618	1678	1630	84	499	500	990	1	1	16829576	282	-4.97	1.05	12	0.11	-337.00	1598.00	4300	20240821	-61.02	1100	20240624	52.36	2180	-23.12	20250109	1550	8.13	20250124	4300	-61.02	20240821	1100	52.36	20240624	0.00	N	215380	500	84 억	492602	N	N	N	N
55	20250220	110957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1649	-17	5	-1.02	17284316	10467	22.39	1666	1666	1642	2165	1167	1666	1651.32	2.93	-2590	1714	1690	1666	1642	1618	1678	1630	84	499	500	990	1	1	16829576	278	-4.89	1.03	12	0.06	-337.00	1598.00	4300	20240821	-61.65	1100	20240624	49.91	2180	-24.36	20250109	1550	6.39	20250124	4300	-61.65	20240821	1100	49.91	20240624	0.00	N	215380	500	84 억	492602	N	N	N	N
56	20250220	100957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1658	-8	5	-0.48	13422861	8132	17.39	1666	1666	1642	2165	1167	1666	1650.62	2.93	-2424	1714	1690	1666	1642	1618	1678	1630	84	499	500	990	1	1	16829576	279	-4.92	1.04	12	0.05	-337.00	1598.00	4300	20240821	-61.44	1100	20240624	50.73	2180	-23.94	20250109	1550	6.97	20250124	4300	-61.44	20240821	1100	50.73	20240624	0.00	N	215380	500	84 억	492602	N	N	N	N
57	20250220	091001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1648	-18	5	-1.08	3516800	2122	4.54	1666	1666	1648	2165	1167	1666	1657.30	2.93	-1919	1714	1690	1666	1642	1618	1678	1630	84	499	500	990	1	1	16829576	277	-4.89	1.03	12	0.01	-337.00	1598.00	4300	20240821	-61.67	1100	20240624	49.82	2180	-24.40	20250109	1550	6.32	20250124	4300	-61.67	20240821	1100	49.82	20240624	0.00	N	215380	500	84 억	492602	N	N	N	N
58	20250219	160953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1666	-10	5	-0.60	76030916	45903	136.09	1676	1690	1642	2175	1174	1676	1656.34	2.92	1274	1719	1697	1667	1645	1615	1708	1656	84	499	500	1000	1	1	16829576	280	-4.94	1.04	12	0.27	-337.00	1598.00	4300	20240821	-61.26	1100	20240624	51.45	2180	-23.58	20250109	1550	7.48	20250124	4300	-61.26	20240821	1100	51.45	20240624	0.00	N	215380	500	84 억	491270	N	N	N	N
59	20250219	150956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1659	-17	5	-1.01	69755173	42129	124.90	1676	1690	1642	2175	1174	1676	1655.75	2.92	622	1719	1697	1667	1645	1615	1708	1656	84	499	500	1000	1	1	16829576	279	-4.92	1.04	12	0.25	-337.00	1598.00	4300	20240821	-61.42	1100	20240624	50.82	2180	-23.90	20250109	1550	7.03	20250124	4300	-61.42	20240821	1100	50.82	20240624	0.00	N	215380	500	84 억	491270	N	N	N	N
60	20250219	140952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1657	-19	5	-1.13	61459780	37114	110.03	1676	1690	1642	2175	1174	1676	1655.97	2.92	132	1719	1697	1667	1645	1615	1708	1656	84	499	500	1000	1	1	16829576	279	-4.92	1.04	12	0.22	-337.00	1598.00	4300	20240821	-61.47	1100	20240624	50.64	2180	-23.99	20250109	1550	6.90	20250124	4300	-61.47	20240821	1100	50.64	20240624	0.00	N	215380	500	84 억	491270	N	N	N	N
61	20250219	130954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1658	-18	5	-1.07	39445197	23828	70.64	1676	1690	1642	2175	1174	1676	1655.41	2.92	-1047	1719	1697	1667	1645	1615	1708	1656	84	499	500	1000	1	1	16829576	279	-4.92	1.04	12	0.14	-337.00	1598.00	4300	20240821	-61.44	1100	20240624	50.73	2180	-23.94	20250109	1550	6.97	20250124	4300	-61.44	20240821	1100	50.73	20240624	0.00	N	215380	500	84 억	491270	N	N	N	N
62	20250219	120952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1652	-24	5	-1.43	38520596	23270	68.99	1676	1690	1642	2175	1174	1676	1655.38	2.92	-1160	1719	1697	1667	1645	1615	1708	1656	84	499	500	1000	1	1	16829576	278	-4.90	1.03	12	0.14	-337.00	1598.00	4300	20240821	-61.58	1100	20240624	50.18	2180	-24.22	20250109	1550	6.58	20250124	4300	-61.58	20240821	1100	50.18	20240624	0.00	N	215380	500	84 억	491270	N	N	N	N
63	20250219	110954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1654	-22	5	-1.31	35235901	21282	63.09	1676	1690	1642	2175	1174	1676	1655.67	2.92	-965	1719	1697	1667	1645	1615	1708	1656	84	499	500	1000	1	1	16829576	278	-4.91	1.04	12	0.13	-337.00	1598.00	4300	20240821	-61.53	1100	20240624	50.36	2180	-24.13	20250109	1550	6.71	20250124	4300	-61.53	20240821	1100	50.36	20240624	0.00	N	215380	500	84 억	491270	N	N	N	N
64	20250219	100955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1655	-21	5	-1.25	20089562	12118	35.93	1676	1690	1654	2175	1174	1676	1657.83	2.92	85	1719	1697	1667	1645	1615	1708	1656	84	499	500	1000	1	1	16829576	279	-4.91	1.04	12	0.07	-337.00	1598.00	4300	20240821	-61.51	1100	20240624	50.45	2180	-24.08	20250109	1550	6.77	20250124	4300	-61.51	20240821	1100	50.45	20240624	0.00	N	215380	500	84 억	491270	N	N	N	N
65	20250219	090955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1660	-16	5	-0.95	2734415	1638	4.86	1676	1690	1660	2175	1174	1676	1669.36	2.92	83	1719	1697	1667	1645	1615	1708	1656	84	499	500	1000	1	1	16829576	279	-4.93	1.04	12	0.01	-337.00	1598.00	4300	20240821	-61.40	1100	20240624	50.91	2180	-23.85	20250109	1550	7.10	20250124	4300	-61.40	20240821	1100	50.91	20240624	0.00	N	215380	500	84 억	491270	N	N	N	N
66	20250218	160951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1676	3	2	0.18	55951296	33731	44.35	1668	1689	1637	2170	1172	1673	1658.65	2.93	-1546	1736	1704	1668	1636	1600	1686	1618	84	497	500	1000	1	1	16829576	282	-4.97	1.05	12	0.20	-337.00	1598.00	4300	20240821	-61.02	1100	20240624	52.36	2180	-23.12	20250109	1550	8.13	20250124	4300	-61.02	20240821	1100	52.36	20240624	0.00	N	215380	500	84 억	492816	N	N	N	N
67	20250218	150952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1670	-3	5	-0.18	47196186	28498	37.47	1668	1689	1637	2170	1172	1673	1656.12	2.93	-576	1736	1704	1668	1636	1600	1686	1618	84	497	500	1000	1	1	16829576	281	-4.96	1.05	12	0.17	-337.00	1598.00	4300	20240821	-61.16	1100	20240624	51.82	2180	-23.39	20250109	1550	7.74	20250124	4300	-61.16	20240821	1100	51.82	20240624	0.00	N	215380	500	84 억	492816	N	N	N	N
68	20250218	140953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1674	1	2	0.06	45641265	27566	36.24	1668	1689	1637	2170	1172	1673	1655.71	2.93	-582	1736	1704	1668	1636	1600	1686	1618	84	497	500	1000	1	1	16829576	282	-4.97	1.05	12	0.16	-337.00	1598.00	4300	20240821	-61.07	1100	20240624	52.18	2180	-23.21	20250109	1550	8.00	20250124	4300	-61.07	20240821	1100	52.18	20240624	0.00	N	215380	500	84 억	492816	N	N	N	N
69	20250218	130950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1663	-10	5	-0.60	28282591	17142	22.54	1668	1689	1637	2170	1172	1673	1649.90	2.93	-2731	1736	1704	1668	1636	1600	1686	1618	84	497	500	1000	1	1	16829576	280	-4.93	1.04	12	0.10	-337.00	1598.00	4300	20240821	-61.33	1100	20240624	51.18	2180	-23.72	20250109	1550	7.29	20250124	4300	-61.33	20240821	1100	51.18	20240624	0.00	N	215380	500	84 억	492816	N	N	N	N
70	20250218	120953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1648	-25	5	-1.49	24734725	15003	19.73	1668	1689	1637	2170	1172	1673	1648.65	2.93	-2308	1736	1704	1668	1636	1600	1686	1618	84	497	500	1000	1	1	16829576	277	-4.89	1.03	12	0.09	-337.00	1598.00	4300	20240821	-61.67	1100	20240624	49.82	2180	-24.40	20250109	1550	6.32	20250124	4300	-61.67	20240821	1100	49.82	20240624	0.00	N	215380	500	84 억	492816	N	N	N	N
71	20250218	110950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1647	-26	5	-1.55	15544724	9432	12.40	1668	1689	1637	2170	1172	1673	1648.08	2.93	-2168	1736	1704	1668	1636	1600	1686	1618	84	497	500	1000	1	1	16829576	277	-4.89	1.03	12	0.06	-337.00	1598.00	4300	20240821	-61.70	1100	20240624	49.73	2180	-24.45	20250109	1550	6.26	20250124	4300	-61.70	20240821	1100	49.73	20240624	0.00	N	215380	500	84 억	492816	N	N	N	N
72	20250218	100950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1646	-27	5	-1.61	11284079	6857	9.02	1668	1689	1637	2170	1172	1673	1645.63	2.93	-1170	1736	1704	1668	1636	1600	1686	1618	84	497	500	1000	1	1	16829576	277	-4.88	1.03	12	0.04	-337.00	1598.00	4300	20240821	-61.72	1100	20240624	49.64	2180	-24.50	20250109	1550	6.19	20250124	4300	-61.72	20240821	1100	49.64	20240624	0.00	N	215380	500	84 억	492816	N	N	N	N
73	20250218	090953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1657	-16	5	-0.96	493677	296	0.39	1668	1689	1657	2170	1172	1673	1667.83	2.93	-198	1736	1704	1668	1636	1600	1686	1618	84	497	500	1000	1	1	16829576	279	-4.92	1.04	12	0.00	-337.00	1598.00	4300	20240821	-61.47	1100	20240624	50.64	2180	-23.99	20250109	1550	6.90	20250124	4300	-61.47	20240821	1100	50.64	20240624	0.00	N	215380	500	84 억	492816	N	N	N	N
74	20250217	160950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1673	17	2	1.03	125185869	76052	150.27	1700	1700	1632	2150	1160	1656	1646.06	2.90	4695	1736	1696	1661	1621	1586	1716	1641	84	494	500	990	1	1	16829576	282	-4.96	1.05	12	0.45	-337.00	1598.00	4300	20240821	-61.09	1100	20240624	52.09	2180	-23.26	20250109	1550	7.94	20250124	4300	-61.09	20240821	1100	52.09	20240624	0.00	N	215380	500	84 억	487621	N	N	N	N
75	20250217	150949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1648	-8	5	-0.48	122300827	74309	146.83	1700	1700	1632	2150	1160	1656	1645.84	2.90	5182	1736	1696	1661	1621	1586	1716	1641	84	494	500	990	1	1	16829576	277	-4.89	1.03	12	0.44	-337.00	1598.00	4300	20240821	-61.67	1100	20240624	49.82	2180	-24.40	20250109	1550	6.32	20250124	4300	-61.67	20240821	1100	49.82	20240624	0.00	N	215380	500	84 억	487621	N	N	N	N
76	20250217	140947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1650	-6	5	-0.36	108797282	66054	130.52	1700	1700	1632	2150	1160	1656	1647.10	2.90	4528	1736	1696	1661	1621	1586	1716	1641	84	494	500	990	1	1	16829576	278	-4.90	1.03	12	0.39	-337.00	1598.00	4300	20240821	-61.63	1100	20240624	50.00	2180	-24.31	20250109	1550	6.45	20250124	4300	-61.63	20240821	1100	50.00	20240624	0.00	N	215380	500	84 억	487621	N	N	N	N
77	20250217	130951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1643	-13	5	-0.79	96486091	58543	115.67	1700	1700	1640	2150	1160	1656	1648.12	2.90	4985	1736	1696	1661	1621	1586	1716	1641	84	494	500	990	1	1	16829576	277	-4.88	1.03	12	0.35	-337.00	1598.00	4300	20240821	-61.79	1100	20240624	49.36	2180	-24.63	20250109	1550	6.00	20250124	4300	-61.79	20240821	1100	49.36	20240624	0.00	N	215380	500	84 억	487621	N	N	N	N
78	20250217	120951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1641	-15	5	-0.91	74779166	45317	89.54	1700	1700	1641	2150	1160	1656	1650.13	2.90	4967	1736	1696	1661	1621	1586	1716	1641	84	494	500	990	1	1	16829576	276	-4.87	1.03	12	0.27	-337.00	1598.00	4300	20240821	-61.84	1100	20240624	49.18	2180	-24.72	20250109	1550	5.87	20250124	4300	-61.84	20240821	1100	49.18	20240624	0.00	N	215380	500	84 억	487621	N	N	N	N
79	20250217	110949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1648	-8	5	-0.48	36897672	22268	44.00	1700	1700	1646	2150	1160	1656	1656.98	2.90	939	1736	1696	1661	1621	1586	1716	1641	84	494	500	990	1	1	16829576	277	-4.89	1.03	12	0.13	-337.00	1598.00	4300	20240821	-61.67	1100	20240624	49.82	2180	-24.40	20250109	1550	6.32	20250124	4300	-61.67	20240821	1100	49.82	20240624	0.00	N	215380	500	84 억	487621	N	N	N	N
80	20250217	100947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1668	12	2	0.72	15339400	9212	18.20	1700	1700	1646	2150	1160	1656	1665.15	2.90	171	1736	1696	1661	1621	1586	1716	1641	84	494	500	990	1	1	16829576	281	-4.95	1.04	12	0.05	-337.00	1598.00	4300	20240821	-61.21	1100	20240624	51.64	2180	-23.49	20250109	1550	7.61	20250124	4300	-61.21	20240821	1100	51.64	20240624	0.00	N	215380	500	84 억	487621	N	N	N	N
81	20250217	090949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1673	17	2	1.03	3626236	2151	4.25	1700	1700	1658	2150	1160	1656	1685.84	2.90	192	1736	1696	1661	1621	1586	1716	1641	84	494	500	990	1	1	16829576	282	-4.96	1.05	12	0.01	-337.00	1598.00	4300	20240821	-61.09	1100	20240624	52.09	2180	-23.26	20250109	1550	7.94	20250124	4300	-61.09	20240821	1100	52.09	20240624	0.00	N	215380	500	84 억	487621	N	N	N	N
82	20250214	160943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1656	27	2	1.66	83005443	50610	97.28	1635	1701	1626	2115	1141	1629	1640.10	2.83	4859	1705	1667	1641	1603	1577	1654	1590	84	486	500	970	1	1	16829576	279	-4.91	1.04	12	0.30	-337.00	1598.00	4300	20240821	-61.49	1100	20240624	50.55	2180	-24.04	20250109	1550	6.84	20250124	4300	-61.49	20240821	1100	50.55	20240624	0.02	N	215380	500	84 억	477010	N	N	N	N
83	20250214	150942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1637	8	2	0.49	79501287	48482	93.19	1635	1701	1626	2115	1141	1629	1639.81	2.83	4630	1705	1667	1641	1603	1577	1654	1590	84	486	500	970	1	1	16829576	276	-4.86	1.02	12	0.29	-337.00	1598.00	4300	20240821	-61.93	1100	20240624	48.82	2180	-24.91	20250109	1550	5.61	20250124	4300	-61.93	20240821	1100	48.82	20240624	0.02	N	215380	500	84 억	477010	N	N	N	N
84	20250214	140943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1632	3	2	0.18	77813205	47450	91.21	1635	1701	1626	2115	1141	1629	1639.90	2.83	4279	1705	1667	1641	1603	1577	1654	1590	84	486	500	970	1	1	16829576	275	-4.84	1.02	12	0.28	-337.00	1598.00	4300	20240821	-62.05	1100	20240624	48.36	2180	-25.14	20250109	1550	5.29	20250124	4300	-62.05	20240821	1100	48.36	20240624	0.02	N	215380	500	84 억	477010	N	N	N	N
85	20250214	130946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1650	21	2	1.29	71389634	43524	83.66	1635	1701	1626	2115	1141	1629	1640.24	2.83	1748	1705	1667	1641	1603	1577	1654	1590	84	486	500	970	1	1	16829576	278	-4.90	1.03	12	0.26	-337.00	1598.00	4300	20240821	-61.63	1100	20240624	50.00	2180	-24.31	20250109	1550	6.45	20250124	4300	-61.63	20240821	1100	50.00	20240624	0.02	N	215380	500	84 억	477010	N	N	N	N
86	20250214	120942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1652	23	2	1.41	67705178	41279	79.34	1635	1701	1626	2115	1141	1629	1640.18	2.83	1670	1705	1667	1641	1603	1577	1654	1590	84	486	500	970	1	1	16829576	278	-4.90	1.03	12	0.25	-337.00	1598.00	4300	20240821	-61.58	1100	20240624	50.18	2180	-24.22	20250109	1550	6.58	20250124	4300	-61.58	20240821	1100	50.18	20240624	0.02	N	215380	500	84 억	477010	N	N	N	N
87	20250214	110939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1632	3	2	0.18	49142635	29990	57.65	1635	1701	1626	2115	1141	1629	1638.63	2.83	30	1705	1667	1641	1603	1577	1654	1590	84	486	500	970	1	1	16829576	275	-4.84	1.02	12	0.18	-337.00	1598.00	4300	20240821	-62.05	1100	20240624	48.36	2180	-25.14	20250109	1550	5.29	20250124	4300	-62.05	20240821	1100	48.36	20240624	0.02	N	215380	500	84 억	477010	N	N	N	N
88	20250214	100940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1635	6	2	0.37	47352680	28891	55.53	1635	1701	1626	2115	1141	1629	1639.01	2.83	-70	1705	1667	1641	1603	1577	1654	1590	84	486	500	970	1	1	16829576	275	-4.85	1.02	12	0.17	-337.00	1598.00	4300	20240821	-61.98	1100	20240624	48.64	2180	-25.00	20250109	1550	5.48	20250124	4300	-61.98	20240821	1100	48.64	20240624	0.02	N	215380	500	84 억	477010	N	N	N	N
89	20250214	090945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1653	24	2	1.47	11164937	6775	13.02	1635	1701	1635	2115	1141	1629	1647.96	2.83	-959	1705	1667	1641	1603	1577	1654	1590	84	486	500	970	1	1	16829576	278	-4.91	1.03	12	0.04	-337.00	1598.00	4300	20240821	-61.56	1100	20240624	50.27	2180	-24.17	20250109	1550	6.65	20250124	4300	-61.56	20240821	1100	50.27	20240624	0.02	N	215380	500	84 억	477010	N	N	N	N
90	20250213	160935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1629	-28	5	-1.69	85024353	52024	157.21	1657	1679	1615	2150	1160	1657	1634.34	2.81	-3088	1708	1682	1665	1639	1622	1674	1631	84	493	500	990	1	1	16829576	274	-4.83	1.02	12	0.31	-337.00	1598.00	4300	20240821	-62.12	1100	20240624	48.09	2180	-25.28	20250109	1550	5.10	20250124	4300	-62.12	20240821	1100	48.09	20240624	0.02	N	215380	500	84 억	473190	N	N	N	N
91	20250213	150935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1629	-28	5	-1.69	82819849	50673	153.13	1657	1679	1615	2150	1160	1657	1634.40	2.81	-2589	1708	1682	1665	1639	1622	1674	1631	84	493	500	990	1	1	16829576	274	-4.83	1.02	12	0.30	-337.00	1598.00	4300	20240821	-62.12	1100	20240624	48.09	2180	-25.28	20250109	1550	5.10	20250124	4300	-62.12	20240821	1100	48.09	20240624	0.02	N	215380	500	84 억	473190	N	N	N	N
92	20250213	140933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1631	-26	5	-1.57	66201870	40479	122.32	1657	1679	1615	2150	1160	1657	1635.46	2.81	-2554	1708	1682	1665	1639	1622	1674	1631	84	493	500	990	1	1	16829576	274	-4.84	1.02	12	0.24	-337.00	1598.00	4300	20240821	-62.07	1100	20240624	48.27	2180	-25.18	20250109	1550	5.23	20250124	4300	-62.07	20240821	1100	48.27	20240624	0.02	N	215380	500	84 억	473190	N	N	N	N
93	20250213	130934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1640	-17	5	-1.03	52183509	31888	96.36	1657	1679	1615	2150	1160	1657	1636.46	2.81	-7879	1708	1682	1665	1639	1622	1674	1631	84	493	500	990	1	1	16829576	276	-4.87	1.03	12	0.19	-337.00	1598.00	4300	20240821	-61.86	1100	20240624	49.09	2180	-24.77	20250109	1550	5.81	20250124	4300	-61.86	20240821	1100	49.09	20240624	0.02	N	215380	500	84 억	473190	N	N	N	N
94	20250213	120933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1638	-19	5	-1.15	36195084	22108	66.81	1657	1679	1615	2150	1160	1657	1637.19	2.81	-4513	1708	1682	1665	1639	1622	1674	1631	84	493	500	990	1	1	16829576	276	-4.86	1.03	12	0.13	-337.00	1598.00	4300	20240821	-61.91	1100	20240624	48.91	2180	-24.86	20250109	1550	5.68	20250124	4300	-61.91	20240821	1100	48.91	20240624	0.02	N	215380	500	84 억	473190	N	N	N	N
95	20250213	110932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1622	-35	5	-2.11	31816276	19424	58.70	1657	1679	1615	2150	1160	1657	1637.99	2.81	-3583	1708	1682	1665	1639	1622	1674	1631	84	493	500	990	1	1	16829576	273	-4.81	1.02	12	0.12	-337.00	1598.00	4300	20240821	-62.28	1100	20240624	47.45	2180	-25.60	20250109	1550	4.65	20250124	4300	-62.28	20240821	1100	47.45	20240624	0.02	N	215380	500	84 억	473190	N	N	N	N
96	20250213	100933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1635	-22	5	-1.33	21043325	12780	38.62	1657	1679	1615	2150	1160	1657	1646.58	2.81	-4852	1708	1682	1665	1639	1622	1674	1631	84	493	500	990	1	1	16829576	275	-4.85	1.02	12	0.08	-337.00	1598.00	4300	20240821	-61.98	1100	20240624	48.64	2180	-25.00	20250109	1550	5.48	20250124	4300	-61.98	20240821	1100	48.64	20240624	0.02	N	215380	500	84 억	473190	N	N	N	N
97	20250213	090929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1657	0	3	0.00	9915481	5976	18.06	1657	1679	1657	2150	1160	1657	1659.22	2.81	196	1708	1682	1665	1639	1622	1674	1631	84	493	500	990	1	1	16829576	279	-4.92	1.04	12	0.04	-337.00	1598.00	4300	20240821	-61.47	1100	20240624	50.64	2180	-23.99	20250109	1550	6.90	20250124	4300	-61.47	20240821	1100	50.64	20240624	0.02	N	215380	500	84 억	473190	N	N	N	N
98	20250212	160927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1657	-30	5	-1.78	54800518	33092	77.70	1691	1691	1648	2190	1181	1687	1656.01	2.80	1129	1719	1702	1682	1665	1645	1711	1674	84	503	500	1010	1	1	16829576	279	-4.92	1.04	12	0.20	-337.00	1598.00	4300	20240821	-61.47	1100	20240624	50.64	2180	-23.99	20250109	1550	6.90	20250124	4300	-61.47	20240821	1100	50.64	20240624	0.02	N	215380	500	84 억	472060	N	N	N	N
99	20250212	150924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1649	-38	5	-2.25	47471689	28650	67.27	1691	1691	1648	2190	1181	1687	1656.95	2.80	1275	1719	1702	1682	1665	1645	1711	1674	84	503	500	1010	1	1	16829576	278	-4.89	1.03	12	0.17	-337.00	1598.00	4300	20240821	-61.65	1100	20240624	49.91	2180	-24.36	20250109	1550	6.39	20250124	4300	-61.65	20240821	1100	49.91	20240624	0.02	N	215380	500	84 억	472060	N	N	N	N
100	20250212	140926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1652	-35	5	-2.07	39878835	24051	56.47	1691	1691	1650	2190	1181	1687	1658.09	2.80	2187	1719	1702	1682	1665	1645	1711	1674	84	503	500	1010	1	1	16829576	278	-4.90	1.03	12	0.14	-337.00	1598.00	4300	20240821	-61.58	1100	20240624	50.18	2180	-24.22	20250109	1550	6.58	20250124	4300	-61.58	20240821	1100	50.18	20240624	0.02	N	215380	500	84 억	472060	N	N	N	N
101	20250212	130929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1665	-22	5	-1.30	31541636	19008	44.63	1691	1691	1650	2190	1181	1687	1659.39	2.80	-323	1719	1702	1682	1665	1645	1711	1674	84	503	500	1010	1	1	16829576	280	-4.94	1.04	12	0.11	-337.00	1598.00	4300	20240821	-61.28	1100	20240624	51.36	2180	-23.62	20250109	1550	7.42	20250124	4300	-61.28	20240821	1100	51.36	20240624	0.02	N	215380	500	84 억	472060	N	N	N	N
102	20250212	120924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1655	-32	5	-1.90	20874441	12552	29.47	1691	1691	1650	2190	1181	1687	1663.04	2.80	-1048	1719	1702	1682	1665	1645	1711	1674	84	503	500	1010	1	1	16829576	279	-4.91	1.04	12	0.07	-337.00	1598.00	4300	20240821	-61.51	1100	20240624	50.45	2180	-24.08	20250109	1550	6.77	20250124	4300	-61.51	20240821	1100	50.45	20240624	0.02	N	215380	500	84 억	472060	N	N	N	N
103	20250212	110924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1650	-37	5	-2.19	17835850	10711	25.15	1691	1691	1650	2190	1181	1687	1665.19	2.80	-1047	1719	1702	1682	1665	1645	1711	1674	84	503	500	1010	1	1	16829576	278	-4.90	1.03	12	0.06	-337.00	1598.00	4300	20240821	-61.63	1100	20240624	50.00	2180	-24.31	20250109	1550	6.45	20250124	4300	-61.63	20240821	1100	50.00	20240624	0.02	N	215380	500	84 억	472060	N	N	N	N
104	20250212	100918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1654	-33	5	-1.96	13440661	8051	18.90	1691	1691	1654	2190	1181	1687	1669.44	2.80	-955	1719	1702	1682	1665	1645	1711	1674	84	503	500	1010	1	1	16829576	278	-4.91	1.04	12	0.05	-337.00	1598.00	4300	20240821	-61.53	1100	20240624	50.36	2180	-24.13	20250109	1550	6.71	20250124	4300	-61.53	20240821	1100	50.36	20240624	0.02	N	215380	500	84 억	472060	N	N	N	N
105	20250212	090900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1675	-12	5	-0.71	2740300	1628	3.82	1691	1691	1675	2190	1181	1687	1683.23	2.80	-955	1719	1702	1682	1665	1645	1711	1674	84	503	500	1010	1	1	16829576	282	-4.97	1.05	12	0.01	-337.00	1598.00	4300	20240821	-61.05	1100	20240624	52.27	2180	-23.17	20250109	1550	8.06	20250124	4300	-61.05	20240821	1100	52.27	20240624	0.02	N	215380	500	84 억	472060	N	N	N	N
106	20250211	160929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1687	10	2	0.60	71160370	42592	259.99	1673	1699	1662	2180	1174	1677	1670.74	2.76	1185	1725	1700	1684	1659	1643	1713	1672	84	503	500	1000	1	1	16829576	284	-5.01	1.06	12	0.25	-337.00	1598.00	4300	20240821	-60.77	1100	20240624	53.36	2180	-22.61	20250109	1550	8.84	20250124	4300	-60.77	20240821	1100	53.36	20240624	0.02	N	215380	500	84 억	464241	N	N	N	N
107	20250211	150928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1682	5	2	0.30	69394629	41544	253.60	1673	1699	1662	2180	1174	1677	1670.39	2.76	270	1725	1700	1684	1659	1643	1713	1672	84	503	500	1000	1	1	16829576	283	-4.99	1.05	12	0.25	-337.00	1598.00	4300	20240821	-60.88	1100	20240624	52.91	2180	-22.84	20250109	1550	8.52	20250124	4300	-60.88	20240821	1100	52.91	20240624	0.02	N	215380	500	84 억	464241	N	N	N	N
108	20250211	140928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1669	-8	5	-0.48	54907540	32901	200.84	1673	1699	1662	2180	1174	1677	1668.87	2.76	1527	1725	1700	1684	1659	1643	1713	1672	84	503	500	1000	1	1	16829576	281	-4.95	1.04	12	0.20	-337.00	1598.00	4300	20240821	-61.19	1100	20240624	51.73	2180	-23.44	20250109	1550	7.68	20250124	4300	-61.19	20240821	1100	51.73	20240624	0.02	N	215380	500	84 억	464241	N	N	N	N
109	20250211	130928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1668	-9	5	-0.54	41732288	25001	152.61	1673	1699	1662	2180	1174	1677	1669.22	2.76	-728	1725	1700	1684	1659	1643	1713	1672	84	503	500	1000	1	1	16829576	281	-4.95	1.04	12	0.15	-337.00	1598.00	4300	20240821	-61.21	1100	20240624	51.64	2180	-23.49	20250109	1550	7.61	20250124	4300	-61.21	20240821	1100	51.64	20240624	0.02	N	215380	500	84 억	464241	N	N	N	N
110	20250211	120926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1668	-9	5	-0.54	38728591	23195	141.59	1673	1699	1663	2180	1174	1677	1669.70	2.76	-912	1725	1700	1684	1659	1643	1713	1672	84	503	500	1000	1	1	16829576	281	-4.95	1.04	12	0.14	-337.00	1598.00	4300	20240821	-61.21	1100	20240624	51.64	2180	-23.49	20250109	1550	7.61	20250124	4300	-61.21	20240821	1100	51.64	20240624	0.02	N	215380	500	84 억	464241	N	N	N	N
111	20250211	110928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1667	-10	5	-0.60	37199716	22277	135.98	1673	1699	1663	2180	1174	1677	1669.87	2.76	-799	1725	1700	1684	1659	1643	1713	1672	84	503	500	1000	1	1	16829576	281	-4.95	1.04	12	0.13	-337.00	1598.00	4300	20240821	-61.23	1100	20240624	51.55	2180	-23.53	20250109	1550	7.55	20250124	4300	-61.23	20240821	1100	51.55	20240624	0.02	N	215380	500	84 억	464241	N	N	N	N
112	20250211	100928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1677	0	3	0.00	23839025	14256	87.02	1673	1699	1663	2180	1174	1677	1672.21	2.76	-1998	1725	1700	1684	1659	1643	1713	1672	84	503	500	1000	1	1	16829576	282	-4.98	1.05	12	0.08	-337.00	1598.00	4300	20240821	-61.00	1100	20240624	52.45	2180	-23.07	20250109	1550	8.19	20250124	4300	-61.00	20240821	1100	52.45	20240624	0.02	N	215380	500	84 억	464241	N	N	N	N
113	20250211	090932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1663	-14	5	-0.83	7398161	4425	27.01	1673	1699	1663	2180	1174	1677	1671.90	2.76	637	1725	1700	1684	1659	1643	1713	1672	84	503	500	1000	1	1	16829576	280	-4.93	1.04	12	0.03	-337.00	1598.00	4300	20240821	-61.33	1100	20240624	51.18	2180	-23.72	20250109	1550	7.29	20250124	4300	-61.33	20240821	1100	51.18	20240624	0.02	N	215380	500	84 억	464241	N	N	N	N
114	20250210	160922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1677	8	2	0.48	27472824	16333	42.92	1668	1709	1668	2165	1169	1669	1682.04	2.77	-1556	1710	1689	1655	1634	1600	1672	1617	84	496	500	1000	1	1	16829576	282	-4.98	1.05	12	0.10	-337.00	1598.00	4300	20240821	-61.00	1100	20240624	52.45	2180	-23.07	20250109	1550	8.19	20250124	4300	-61.00	20240821	1100	52.45	20240624	0.02	N	215380	500	84 억	465632	N	N	N	N
115	20250210	150922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1670	1	2	0.06	26759200	15907	41.80	1668	1709	1668	2165	1169	1669	1682.23	2.77	-1389	1710	1689	1655	1634	1600	1672	1617	84	496	500	1000	1	1	16829576	281	-4.96	1.05	12	0.09	-337.00	1598.00	4300	20240821	-61.16	1100	20240624	51.82	2180	-23.39	20250109	1550	7.74	20250124	4300	-61.16	20240821	1100	51.82	20240624	0.02	N	215380	500	84 억	465632	N	N	N	N
116	20250210	140920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1679	10	2	0.60	20071221	11908	31.29	1668	1709	1668	2165	1169	1669	1685.52	2.77	-1645	1710	1689	1655	1634	1600	1672	1617	84	496	500	1000	1	1	16829576	283	-4.98	1.05	12	0.07	-337.00	1598.00	4300	20240821	-60.95	1100	20240624	52.64	2180	-22.98	20250109	1550	8.32	20250124	4300	-60.95	20240821	1100	52.64	20240624	0.02	N	215380	500	84 억	465632	N	N	N	N
117	20250210	130923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1674	5	2	0.30	15123384	8951	23.52	1668	1709	1668	2165	1169	1669	1689.57	2.77	-1695	1710	1689	1655	1634	1600	1672	1617	84	496	500	1000	1	1	16829576	282	-4.97	1.05	12	0.05	-337.00	1598.00	4300	20240821	-61.07	1100	20240624	52.18	2180	-23.21	20250109	1550	8.00	20250124	4300	-61.07	20240821	1100	52.18	20240624	0.02	N	215380	500	84 억	465632	N	N	N	N
118	20250210	120919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1681	12	2	0.72	15051392	8908	23.41	1668	1709	1668	2165	1169	1669	1689.65	2.77	-1735	1710	1689	1655	1634	1600	1672	1617	84	496	500	1000	1	1	16829576	283	-4.99	1.05	12	0.05	-337.00	1598.00	4300	20240821	-60.91	1100	20240624	52.82	2180	-22.89	20250109	1550	8.45	20250124	4300	-60.91	20240821	1100	52.82	20240624	0.02	N	215380	500	84 억	465632	N	N	N	N
119	20250210	110916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1681	12	2	0.72	14434312	8541	22.44	1668	1709	1668	2165	1169	1669	1690.00	2.77	-1735	1710	1689	1655	1634	1600	1672	1617	84	496	500	1000	1	1	16829576	283	-4.99	1.05	12	0.05	-337.00	1598.00	4300	20240821	-60.91	1100	20240624	52.82	2180	-22.89	20250109	1550	8.45	20250124	4300	-60.91	20240821	1100	52.82	20240624	0.02	N	215380	500	84 억	465632	N	N	N	N
120	20250210	100915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1690	21	2	1.26	14092411	8337	21.91	1668	1709	1668	2165	1169	1669	1690.35	2.77	-1781	1710	1689	1655	1634	1600	1672	1617	84	496	500	1000	1	1	16829576	284	-5.01	1.06	12	0.05	-337.00	1598.00	4300	20240821	-60.70	1100	20240624	53.64	2180	-22.48	20250109	1550	9.03	20250124	4300	-60.70	20240821	1100	53.64	20240624	0.02	N	215380	500	84 억	465632	N	N	N	N
121	20250210	090913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1704	35	2	2.10	1680198	996	2.62	1668	1709	1668	2165	1169	1669	1686.95	2.77	-36	1710	1689	1655	1634	1600	1672	1617	84	496	500	1000	1	1	16829576	287	-5.06	1.07	12	0.01	-337.00	1598.00	4300	20240821	-60.37	1100	20240624	54.91	2180	-21.83	20250109	1550	9.94	20250124	4300	-60.37	20240821	1100	54.91	20240624	0.02	N	215380	500	84 억	465632	N	N	N	N
122	20250207	160905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1669	-7	5	-0.42	62643928	37955	71.80	1670	1676	1621	2175	1174	1676	1650.47	2.75	-4638	1704	1690	1670	1656	1636	1697	1663	84	499	500	1000	1	1	16829576	281	-4.95	1.04	12	0.23	-337.00	1598.00	4300	20240821	-61.19	1100	20240624	51.73	2180	-23.44	20250109	1550	7.68	20250124	4300	-61.19	20240821	1100	51.73	20240624	0.02	N	215380	500	84 억	463469	N	N	N	N
123	20250207	150907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1655	-21	5	-1.25	60932671	36929	69.86	1670	1676	1621	2175	1174	1676	1650.00	2.75	-4747	1704	1690	1670	1656	1636	1697	1663	84	499	500	1000	1	1	16829576	279	-4.91	1.04	12	0.22	-337.00	1598.00	4300	20240821	-61.51	1100	20240624	50.45	2180	-24.08	20250109	1550	6.77	20250124	4300	-61.51	20240821	1100	50.45	20240624	0.02	N	215380	500	84 억	463469	N	N	N	N
124	20250207	140907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1671	-5	5	-0.30	57302388	34742	65.72	1670	1676	1621	2175	1174	1676	1649.37	2.75	-5575	1704	1690	1670	1656	1636	1697	1663	84	499	500	1000	1	1	16829576	281	-4.96	1.05	12	0.21	-337.00	1598.00	4300	20240821	-61.14	1100	20240624	51.91	2180	-23.35	20250109	1550	7.81	20250124	4300	-61.14	20240821	1100	51.91	20240624	0.02	N	215380	500	84 억	463469	N	N	N	N
125	20250207	130904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1646	-30	5	-1.79	50909063	30888	58.43	1670	1676	1621	2175	1174	1676	1648.18	2.75	-5203	1704	1690	1670	1656	1636	1697	1663	84	499	500	1000	1	1	16829576	277	-4.88	1.03	12	0.18	-337.00	1598.00	4300	20240821	-61.72	1100	20240624	49.64	2180	-24.50	20250109	1550	6.19	20250124	4300	-61.72	20240821	1100	49.64	20240624	0.02	N	215380	500	84 억	463469	N	N	N	N
126	20250207	120903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1661	-15	5	-0.89	42302296	25665	48.55	1670	1676	1621	2175	1174	1676	1648.25	2.75	-5438	1704	1690	1670	1656	1636	1697	1663	84	499	500	1000	1	1	16829576	280	-4.93	1.04	12	0.15	-337.00	1598.00	4300	20240821	-61.37	1100	20240624	51.00	2180	-23.81	20250109	1550	7.16	20250124	4300	-61.37	20240821	1100	51.00	20240624	0.02	N	215380	500	84 억	463469	N	N	N	N
127	20250207	110901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1675	-1	5	-0.06	32313122	19653	37.18	1670	1676	1621	2175	1174	1676	1644.18	2.75	-5751	1704	1690	1670	1656	1636	1697	1663	84	499	500	1000	1	1	16829576	282	-4.97	1.05	12	0.12	-337.00	1598.00	4300	20240821	-61.05	1100	20240624	52.27	2180	-23.17	20250109	1550	8.06	20250124	4300	-61.05	20240821	1100	52.27	20240624	0.02	N	215380	500	84 억	463469	N	N	N	N
128	20250207	100905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1640	-36	5	-2.15	15203595	9261	17.52	1670	1670	1621	2175	1174	1676	1641.68	2.75	-1251	1704	1690	1670	1656	1636	1697	1663	84	499	500	1000	1	1	16829576	276	-4.87	1.03	12	0.06	-337.00	1598.00	4300	20240821	-61.86	1100	20240624	49.09	2180	-24.77	20250109	1550	5.81	20250124	4300	-61.86	20240821	1100	49.09	20240624	0.02	N	215380	500	84 억	463469	N	N	N	N
129	20250207	090910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1650	-26	5	-1.55	2345628	1406	2.66	1670	1670	1650	2175	1174	1676	1668.30	2.75	66	1704	1690	1670	1656	1636	1697	1663	84	499	500	1000	1	1	16829576	278	-4.90	1.03	12	0.01	-337.00	1598.00	4300	20240821	-61.63	1100	20240624	50.00	2180	-24.31	20250109	1550	6.45	20250124	4300	-61.63	20240821	1100	50.00	20240624	0.02	N	215380	500	84 억	463469	N	N	N	N
130	20250206	160843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1676	26	2	1.58	88218542	52863	111.01	1650	1684	1650	2145	1155	1650	1668.81	2.71	-58	1674	1662	1646	1634	1618	1668	1640	84	495	500	990	1	1	16829576	282	-4.97	1.05	12	0.31	-337.00	1598.00	4300	20240821	-61.02	1100	20240624	52.36	2180	-23.12	20250109	1550	8.13	20250124	4300	-61.02	20240821	1100	52.36	20240624	0.02	N	215380	500	84 억	456776	N	N	N	N
131	20250206	150847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1674	24	2	1.45	84940014	50900	106.89	1650	1684	1650	2145	1155	1650	1668.76	2.71	161	1674	1662	1646	1634	1618	1668	1640	84	495	500	990	1	1	16829576	282	-4.97	1.05	12	0.30	-337.00	1598.00	4300	20240821	-61.07	1100	20240624	52.18	2180	-23.21	20250109	1550	8.00	20250124	4300	-61.07	20240821	1100	52.18	20240624	0.02	N	215380	500	84 억	456776	N	N	N	N
132	20250206	140848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1664	14	2	0.85	55094448	33046	69.40	1650	1684	1650	2145	1155	1650	1667.20	2.71	6206	1674	1662	1646	1634	1618	1668	1640	84	495	500	990	1	1	16829576	280	-4.94	1.04	12	0.20	-337.00	1598.00	4300	20240821	-61.30	1100	20240624	51.27	2180	-23.67	20250109	1550	7.35	20250124	4300	-61.30	20240821	1100	51.27	20240624	0.02	N	215380	500	84 억	456776	N	N	N	N
133	20250206	130844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1668	18	2	1.09	50800466	30465	63.98	1650	1684	1650	2145	1155	1650	1667.50	2.71	6206	1674	1662	1646	1634	1618	1668	1640	84	495	500	990	1	1	16829576	281	-4.95	1.04	12	0.18	-337.00	1598.00	4300	20240821	-61.21	1100	20240624	51.64	2180	-23.49	20250109	1550	7.61	20250124	4300	-61.21	20240821	1100	51.64	20240624	0.02	N	215380	500	84 억	456776	N	N	N	N
134	20250206	120841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1670	20	2	1.21	44197293	26491	55.63	1650	1684	1650	2145	1155	1650	1668.39	2.71	3515	1674	1662	1646	1634	1618	1668	1640	84	495	500	990	1	1	16829576	281	-4.96	1.05	12	0.16	-337.00	1598.00	4300	20240821	-61.16	1100	20240624	51.82	2180	-23.39	20250109	1550	7.74	20250124	4300	-61.16	20240821	1100	51.82	20240624	0.02	N	215380	500	84 억	456776	N	N	N	N
135	20250206	110836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1673	23	2	1.39	38630987	23157	48.63	1650	1684	1650	2145	1155	1650	1668.22	2.71	3516	1674	1662	1646	1634	1618	1668	1640	84	495	500	990	1	1	16829576	282	-4.96	1.05	12	0.14	-337.00	1598.00	4300	20240821	-61.09	1100	20240624	52.09	2180	-23.26	20250109	1550	7.94	20250124	4300	-61.09	20240821	1100	52.09	20240624	0.02	N	215380	500	84 억	456776	N	N	N	N
136	20250206	100837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1670	20	2	1.21	17166095	10295	21.62	1650	1684	1650	2145	1155	1650	1667.42	2.71	301	1674	1662	1646	1634	1618	1668	1640	84	495	500	990	1	1	16829576	281	-4.96	1.05	12	0.06	-337.00	1598.00	4300	20240821	-61.16	1100	20240624	51.82	2180	-23.39	20250109	1550	7.74	20250124	4300	-61.16	20240821	1100	51.82	20240624	0.02	N	215380	500	84 억	456776	N	N	N	N
137	20250206	090848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1680	30	2	1.82	10589594	6324	13.28	1650	1684	1650	2145	1155	1650	1674.51	2.71	-754	1674	1662	1646	1634	1618	1668	1640	84	495	500	990	1	1	16829576	283	-4.99	1.05	12	0.04	-337.00	1598.00	4300	20240821	-60.93	1100	20240624	52.73	2180	-22.94	20250109	1550	8.39	20250124	4300	-60.93	20240821	1100	52.73	20240624	0.02	N	215380	500	84 억	456776	N	N	N	N
138	20250205	160834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1650	19	2	1.16	78366612	47614	134.08	1648	1658	1630	2120	1142	1631	1645.85	2.69	-2177	1687	1658	1627	1598	1567	1673	1613	84	489	500	970	1	1	16829576	278	-4.90	1.03	12	0.28	-337.00	1598.00	4300	20240821	-61.63	1100	20240624	50.00	2180	-24.31	20250109	1550	6.45	20250124	4300	-61.63	20240821	1100	50.00	20240624	0.02	N	215380	500	84 억	452259	N	N	N	N
139	20250205	150837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1653	22	2	1.35	76114562	46250	130.24	1648	1658	1630	2120	1142	1631	1645.72	2.69	-2304	1687	1658	1627	1598	1567	1673	1613	84	489	500	970	1	1	16829576	278	-4.91	1.03	12	0.27	-337.00	1598.00	4300	20240821	-61.56	1100	20240624	50.27	2180	-24.17	20250109	1550	6.65	20250124	4300	-61.56	20240821	1100	50.27	20240624	0.02	N	215380	500	84 억	452259	N	N	N	N
140	20250205	140836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1650	19	2	1.16	68201830	41460	116.75	1648	1658	1630	2120	1142	1631	1645.00	2.69	-4240	1687	1658	1627	1598	1567	1673	1613	84	489	500	970	1	1	16829576	278	-4.90	1.03	12	0.25	-337.00	1598.00	4300	20240821	-61.63	1100	20240624	50.00	2180	-24.31	20250109	1550	6.45	20250124	4300	-61.63	20240821	1100	50.00	20240624	0.02	N	215380	500	84 억	452259	N	N	N	N
141	20250205	130835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1647	16	2	0.98	33690189	20480	57.67	1648	1658	1631	2120	1142	1631	1645.03	2.69	1325	1687	1658	1627	1598	1567	1673	1613	84	489	500	970	1	1	16829576	277	-4.89	1.03	12	0.12	-337.00	1598.00	4300	20240821	-61.70	1100	20240624	49.73	2180	-24.45	20250109	1550	6.26	20250124	4300	-61.70	20240821	1100	49.73	20240624	0.02	N	215380	500	84 억	452259	N	N	N	N
142	20250205	120838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1650	19	2	1.16	32290731	19629	55.27	1648	1658	1631	2120	1142	1631	1645.05	2.69	1228	1687	1658	1627	1598	1567	1673	1613	84	489	500	970	1	1	16829576	278	-4.90	1.03	12	0.12	-337.00	1598.00	4300	20240821	-61.63	1100	20240624	50.00	2180	-24.31	20250109	1550	6.45	20250124	4300	-61.63	20240821	1100	50.00	20240624	0.02	N	215380	500	84 억	452259	N	N	N	N
143	20250205	110835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1637	6	2	0.37	23888501	14523	40.90	1648	1658	1631	2120	1142	1631	1644.87	2.69	-391	1687	1658	1627	1598	1567	1673	1613	84	489	500	970	1	1	16829576	276	-4.86	1.02	12	0.09	-337.00	1598.00	4300	20240821	-61.93	1100	20240624	48.82	2180	-24.91	20250109	1550	5.61	20250124	4300	-61.93	20240821	1100	48.82	20240624	0.02	N	215380	500	84 억	452259	N	N	N	N
144	20250205	100845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1644	13	2	0.80	22034587	13392	37.71	1648	1658	1631	2120	1142	1631	1645.35	2.69	-338	1687	1658	1627	1598	1567	1673	1613	84	489	500	970	1	1	16829576	277	-4.88	1.03	12	0.08	-337.00	1598.00	4300	20240821	-61.77	1100	20240624	49.45	2180	-24.59	20250109	1550	6.06	20250124	4300	-61.77	20240821	1100	49.45	20240624	0.02	N	215380	500	84 억	452259	N	N	N	N
145	20250205	090849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1650	19	2	1.16	2787603	1697	4.78	1648	1658	1631	2120	1142	1631	1642.67	2.69	-32	1687	1658	1627	1598	1567	1673	1613	84	489	500	970	1	1	16829576	278	-4.90	1.03	12	0.01	-337.00	1598.00	4300	20240821	-61.63	1100	20240624	50.00	2180	-24.31	20250109	1550	6.45	20250124	4300	-61.63	20240821	1100	50.00	20240624	0.02	N	215380	500	84 억	452259	N	N	N	N
146	20250204	160816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1631	21	2	1.30	57416408	35507	46.41	1603	1656	1596	2090	1127	1610	1617.04	2.63	10124	1782	1696	1633	1547	1484	1664	1515	84	480	500	960	1	1	16829576	274	-4.84	1.02	12	0.21	-337.00	1598.00	4300	20240821	-62.07	1100	20240624	48.27	2180	-25.18	20250109	1550	5.23	20250124	4300	-62.07	20240821	1100	48.27	20240624	0.02	N	215380	500	84 억	442135	N	N	N	N
147	20250204	150828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1601	-9	5	-0.56	50824924	31429	41.08	1603	1656	1596	2090	1127	1610	1617.13	2.63	10276	1782	1696	1633	1547	1484	1664	1515	84	480	500	960	1	1	16829576	269	-4.75	1.00	12	0.19	-337.00	1598.00	4300	20240821	-62.77	1100	20240624	45.55	2180	-26.56	20250109	1550	3.29	20250124	4300	-62.77	20240821	1100	45.55	20240624	0.02	N	215380	500	84 억	442135	N	N	N	N
148	20250204	140827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1606	-4	5	-0.25	44903200	27737	36.25	1603	1656	1596	2090	1127	1610	1618.89	2.63	8930	1782	1696	1633	1547	1484	1664	1515	84	480	500	960	1	1	16829576	270	-4.77	1.01	12	0.16	-337.00	1598.00	4300	20240821	-62.65	1100	20240624	46.00	2180	-26.33	20250109	1550	3.61	20250124	4300	-62.65	20240821	1100	46.00	20240624	0.02	N	215380	500	84 억	442135	N	N	N	N
149	20250204	130830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1632	22	2	1.37	36855205	22754	29.74	1603	1656	1596	2090	1127	1610	1619.72	2.63	8077	1782	1696	1633	1547	1484	1664	1515	84	480	500	960	1	1	16829576	275	-4.84	1.02	12	0.14	-337.00	1598.00	4300	20240821	-62.05	1100	20240624	48.36	2180	-25.14	20250109	1550	5.29	20250124	4300	-62.05	20240821	1100	48.36	20240624	0.02	N	215380	500	84 억	442135	N	N	N	N
150	20250204	120838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1619	9	2	0.56	32263654	19920	26.04	1603	1656	1596	2090	1127	1610	1619.66	2.63	7562	1782	1696	1633	1547	1484	1664	1515	84	480	500	960	1	1	16829576	272	-4.80	1.01	12	0.12	-337.00	1598.00	4300	20240821	-62.35	1100	20240624	47.18	2180	-25.73	20250109	1550	4.45	20250124	4300	-62.35	20240821	1100	47.18	20240624	0.02	N	215380	500	84 억	442135	N	N	N	N
151	20250204	110819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1636	26	2	1.61	23668188	14627	19.12	1603	1656	1596	2090	1127	1610	1618.12	2.63	5731	1782	1696	1633	1547	1484	1664	1515	84	480	500	960	1	1	16829576	275	-4.85	1.02	12	0.09	-337.00	1598.00	4300	20240821	-61.95	1100	20240624	48.73	2180	-24.95	20250109	1550	5.55	20250124	4300	-61.95	20240821	1100	48.73	20240624	0.02	N	215380	500	84 억	442135	N	N	N	N
152	20250204	100825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1640	30	2	1.86	18652380	11527	15.07	1603	1656	1596	2090	1127	1610	1618.15	2.63	4192	1782	1696	1633	1547	1484	1664	1515	84	480	500	960	1	1	16829576	276	-4.87	1.03	12	0.07	-337.00	1598.00	4300	20240821	-61.86	1100	20240624	49.09	2180	-24.77	20250109	1550	5.81	20250124	4300	-61.86	20240821	1100	49.09	20240624	0.02	N	215380	500	84 억	442135	N	N	N	N
153	20250204	090826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1649	39	2	2.42	2761534	1705	2.23	1603	1656	1596	2090	1127	1610	1619.67	2.63	-26	1782	1696	1633	1547	1484	1664	1515	84	480	500	960	1	1	16829576	278	-4.89	1.03	12	0.01	-337.00	1598.00	4300	20240821	-61.65	1100	20240624	49.91	2180	-24.36	20250109	1550	6.39	20250124	4300	-61.65	20240821	1100	49.91	20240624	0.02	N	215380	500	84 억	442135	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History