KissMeData/362990/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	161311	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1987	8	2	0.40	157570717	79859	81.20	1979	2010	1924	2570	1386	1979	1973.11	0.73	981	2036	2007	1971	1942	1906	2022	1957	17	591	100	1180	1	1	16800574	334	8.18	1.44	12	0.48	243.00	1379.00	3500	20240319	-43.23	1580	20240805	25.76	2190	-9.27	20250123	1748	13.67	20250102	3500	-43.23	20240319	1580	25.76	20240805	1.67	N	362990	100	16 억	123195	N	N	N	N
3	20250228	151316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1994	15	2	0.76	152825338	77471	78.77	1979	2010	1924	2570	1386	1979	1972.68	0.73	1240	2036	2007	1971	1942	1906	2022	1957	17	591	100	1180	1	1	16800574	335	8.21	1.45	12	0.46	243.00	1379.00	3500	20240319	-43.03	1580	20240805	26.20	2190	-8.95	20250123	1748	14.07	20250102	3500	-43.03	20240319	1580	26.20	20240805	1.67	N	362990	100	16 억	123195	N	N	N	N
4	20250228	141317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1990	11	2	0.56	111970719	57039	57.99	1979	2000	1924	2570	1386	1979	1963.06	0.73	-334	2036	2007	1971	1942	1906	2022	1957	17	591	100	1180	1	1	16800574	334	8.19	1.44	12	0.34	243.00	1379.00	3500	20240319	-43.14	1580	20240805	25.95	2190	-9.13	20250123	1748	13.84	20250102	3500	-43.14	20240319	1580	25.95	20240805	1.67	N	362990	100	16 억	123195	N	N	N	N
5	20250228	131308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1957	-22	5	-1.11	63614384	32604	33.15	1979	1979	1924	2570	1386	1979	1951.12	0.73	-1762	2036	2007	1971	1942	1906	2022	1957	17	591	100	1180	1	1	16800574	329	8.05	1.42	12	0.19	243.00	1379.00	3500	20240319	-44.09	1580	20240805	23.86	2190	-10.64	20250123	1748	11.96	20250102	3500	-44.09	20240319	1580	23.86	20240805	1.67	N	362990	100	16 억	123195	N	N	N	N
6	20250228	121303	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1950	-29	5	-1.47	59298500	30398	30.91	1979	1979	1924	2570	1386	1979	1950.74	0.73	-1396	2036	2007	1971	1942	1906	2022	1957	17	591	100	1180	1	1	16800574	328	8.02	1.41	12	0.18	243.00	1379.00	3500	20240319	-44.29	1580	20240805	23.42	2190	-10.96	20250123	1748	11.56	20250102	3500	-44.29	20240319	1580	23.42	20240805	1.67	N	362990	100	16 억	123195	N	N	N	N
7	20250228	111308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1967	-12	5	-0.61	44529586	22849	23.23	1979	1979	1924	2570	1386	1979	1948.86	0.73	-2041	2036	2007	1971	1942	1906	2022	1957	17	591	100	1180	1	1	16800574	330	8.09	1.43	12	0.14	243.00	1379.00	3500	20240319	-43.80	1580	20240805	24.49	2190	-10.18	20250123	1748	12.53	20250102	3500	-43.80	20240319	1580	24.49	20240805	1.67	N	362990	100	16 억	123195	N	N	N	N
8	20250228	101306	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1949	-30	5	-1.52	18764954	9634	9.80	1979	1979	1924	2570	1386	1979	1947.78	0.73	-120	2036	2007	1971	1942	1906	2022	1957	17	591	100	1180	1	1	16800574	327	8.02	1.41	12	0.06	243.00	1379.00	3500	20240319	-44.31	1580	20240805	23.35	2190	-11.00	20250123	1748	11.50	20250102	3500	-44.31	20240319	1580	23.35	20240805	1.67	N	362990	100	16 억	123195	N	N	N	N
9	20250228	091311	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1960	-19	5	-0.96	1891659	963	0.98	1979	1979	1959	2570	1386	1979	1964.34	0.73	110	2036	2007	1971	1942	1906	2022	1957	17	591	100	1180	1	1	16800574	329	8.07	1.42	12	0.01	243.00	1379.00	3500	20240319	-44.00	1580	20240805	24.05	2190	-10.50	20250123	1748	12.13	20250102	3500	-44.00	20240319	1580	24.05	20240805	1.67	N	362990	100	16 억	123195	N	N	N	N
10	20250227	161254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1979	22	2	1.12	192237234	97674	198.41	1957	2000	1935	2540	1370	1957	1968.15	0.78	-6988	2011	1984	1938	1911	1865	1997	1924	17	583	100	1170	1	1	16800574	332	8.14	1.44	12	0.58	243.00	1379.00	3500	20240319	-43.46	1580	20240805	25.25	2190	-9.63	20250123	1748	13.22	20250102	3500	-43.46	20240319	1580	25.25	20240805	1.64	N	362990	100	16 억	130211	N	N	N	N
11	20250227	151256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1978	21	2	1.07	174768631	88846	180.47	1957	2000	1935	2540	1370	1957	1967.10	0.78	-5263	2011	1984	1938	1911	1865	1997	1924	17	583	100	1170	1	1	16800574	332	8.14	1.43	12	0.53	243.00	1379.00	3500	20240319	-43.49	1580	20240805	25.19	2190	-9.68	20250123	1748	13.16	20250102	3500	-43.49	20240319	1580	25.19	20240805	1.64	N	362990	100	16 억	130211	N	N	N	N
12	20250227	141258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1935	-22	5	-1.12	149356710	75779	153.93	1957	2000	1935	2540	1370	1957	1970.95	0.78	-4565	2011	1984	1938	1911	1865	1997	1924	17	583	100	1170	1	1	16800574	325	7.96	1.40	12	0.45	243.00	1379.00	3500	20240319	-44.71	1580	20240805	22.47	2190	-11.64	20250123	1748	10.70	20250102	3500	-44.71	20240319	1580	22.47	20240805	1.64	N	362990	100	16 억	130211	N	N	N	N
13	20250227	131257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1958	1	2	0.05	118298114	59829	121.53	1957	2000	1945	2540	1370	1957	1977.27	0.78	-5768	2011	1984	1938	1911	1865	1997	1924	17	583	100	1170	1	1	16800574	329	8.06	1.42	12	0.36	243.00	1379.00	3500	20240319	-44.06	1580	20240805	23.92	2190	-10.59	20250123	1748	12.01	20250102	3500	-44.06	20240319	1580	23.92	20240805	1.64	N	362990	100	16 억	130211	N	N	N	N
14	20250227	121253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1984	27	2	1.38	110129896	55662	113.07	1957	2000	1945	2540	1370	1957	1978.55	0.78	-6035	2011	1984	1938	1911	1865	1997	1924	17	583	100	1170	1	1	16800574	333	8.16	1.44	12	0.33	243.00	1379.00	3500	20240319	-43.31	1580	20240805	25.57	2190	-9.41	20250123	1748	13.50	20250102	3500	-43.31	20240319	1580	25.57	20240805	1.64	N	362990	100	16 억	130211	N	N	N	N
15	20250227	111304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1960	3	2	0.15	80287008	40553	82.38	1957	2000	1945	2540	1370	1957	1979.80	0.78	-4558	2011	1984	1938	1911	1865	1997	1924	17	583	100	1170	1	1	16800574	329	8.07	1.42	12	0.24	243.00	1379.00	3500	20240319	-44.00	1580	20240805	24.05	2190	-10.50	20250123	1748	12.13	20250102	3500	-44.00	20240319	1580	24.05	20240805	1.64	N	362990	100	16 억	130211	N	N	N	N
16	20250227	101337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1962	5	2	0.26	65506358	32984	67.00	1957	2000	1946	2540	1370	1957	1986.00	0.78	-1761	2011	1984	1938	1911	1865	1997	1924	17	583	100	1170	1	1	16800574	330	8.07	1.42	12	0.20	243.00	1379.00	3500	20240319	-43.94	1580	20240805	24.18	2190	-10.41	20250123	1748	12.24	20250102	3500	-43.94	20240319	1580	24.18	20240805	1.64	N	362990	100	16 억	130211	N	N	N	N
17	20250227	091357	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1989	32	2	1.64	44201059	22174	45.04	1957	2000	1957	2540	1370	1957	1993.37	0.78	-2525	2011	1984	1938	1911	1865	1997	1924	17	583	100	1170	1	1	16800574	334	8.19	1.44	12	0.13	243.00	1379.00	3500	20240319	-43.17	1580	20240805	25.89	2190	-9.18	20250123	1748	13.79	20250102	3500	-43.17	20240319	1580	25.89	20240805	1.64	N	362990	100	16 억	130211	N	N	N	N
18	20250226	161255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1957	34	2	1.77	94838811	48905	321.55	1919	1965	1892	2495	1347	1923	1938.93	0.78	-490	1961	1942	1911	1892	1861	1951	1901	17	572	100	1150	1	1	16800574	329	8.05	1.42	12	0.29	243.00	1379.00	3500	20240319	-44.09	1580	20240805	23.86	2190	-10.64	20250123	1748	11.96	20250102	3500	-44.09	20240319	1580	23.86	20240805	1.61	N	362990	100	16 억	130722	N	N	N	N
19	20250226	151301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1957	34	2	1.77	76743248	39653	260.72	1919	1965	1892	2495	1347	1923	1935.37	0.78	-334	1961	1942	1911	1892	1861	1951	1901	17	572	100	1150	1	1	16800574	329	8.05	1.42	12	0.24	243.00	1379.00	3500	20240319	-44.09	1580	20240805	23.86	2190	-10.64	20250123	1748	11.96	20250102	3500	-44.09	20240319	1580	23.86	20240805	1.61	N	362990	100	16 억	130722	N	N	N	N
20	20250226	141300	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1924	1	2	0.05	30940680	16228	106.70	1919	1924	1892	2495	1347	1923	1906.62	0.78	4	1961	1942	1911	1892	1861	1951	1901	17	572	100	1150	1	1	16800574	323	7.92	1.40	12	0.10	243.00	1379.00	3500	20240319	-45.03	1580	20240805	21.77	2190	-12.15	20250123	1748	10.07	20250102	3500	-45.03	20240319	1580	21.77	20240805	1.61	N	362990	100	16 억	130722	N	N	N	N
21	20250226	131257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1913	-10	5	-0.52	20010632	10533	69.26	1919	1920	1892	2495	1347	1923	1899.80	0.78	-220	1961	1942	1911	1892	1861	1951	1901	17	572	100	1150	1	1	16800574	321	7.87	1.39	12	0.06	243.00	1379.00	3500	20240319	-45.34	1580	20240805	21.08	2190	-12.65	20250123	1748	9.44	20250102	3500	-45.34	20240319	1580	21.08	20240805	1.61	N	362990	100	16 억	130722	N	N	N	N
22	20250226	121257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1896	-27	5	-1.40	15495292	8152	53.60	1919	1920	1892	2495	1347	1923	1900.80	0.78	141	1961	1942	1911	1892	1861	1951	1901	17	572	100	1150	1	1	16800574	319	7.80	1.37	12	0.05	243.00	1379.00	3500	20240319	-45.83	1580	20240805	20.00	2190	-13.42	20250123	1748	8.47	20250102	3500	-45.83	20240319	1580	20.00	20240805	1.61	N	362990	100	16 억	130722	N	N	N	N
23	20250226	111255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1896	-27	5	-1.40	13090964	6884	45.26	1919	1920	1892	2495	1347	1923	1901.65	0.78	-297	1961	1942	1911	1892	1861	1951	1901	17	572	100	1150	1	1	16800574	319	7.80	1.37	12	0.04	243.00	1379.00	3500	20240319	-45.83	1580	20240805	20.00	2190	-13.42	20250123	1748	8.47	20250102	3500	-45.83	20240319	1580	20.00	20240805	1.61	N	362990	100	16 억	130722	N	N	N	N
24	20250226	101252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1900	-23	5	-1.20	8179517	4304	28.30	1919	1920	1892	2495	1347	1923	1900.45	0.78	-186	1961	1942	1911	1892	1861	1951	1901	17	572	100	1150	1	1	16800574	319	7.82	1.38	12	0.03	243.00	1379.00	3500	20240319	-45.71	1580	20240805	20.25	2190	-13.24	20250123	1748	8.70	20250102	3500	-45.71	20240319	1580	20.25	20240805	1.61	N	362990	100	16 억	130722	N	N	N	N
25	20250226	091304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1914	-9	5	-0.47	1524696	804	5.29	1919	1920	1892	2495	1347	1923	1896.39	0.78	-127	1961	1942	1911	1892	1861	1951	1901	17	572	100	1150	1	1	16800574	322	7.88	1.39	12	0.00	243.00	1379.00	3500	20240319	-45.31	1580	20240805	21.14	2190	-12.60	20250123	1748	9.50	20250102	3500	-45.31	20240319	1580	21.14	20240805	1.61	N	362990	100	16 억	130722	N	N	N	N
26	20250225	161246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1923	24	2	1.26	29049696	15207	68.00	1899	1930	1880	2465	1330	1899	1910.27	0.78	408	1987	1943	1906	1862	1825	1924	1843	17	566	100	1130	1	1	16800574	323	7.91	1.39	12	0.09	243.00	1379.00	3500	20240319	-45.06	1580	20240805	21.71	2190	-12.19	20250123	1748	10.01	20250102	3500	-45.06	20240319	1580	21.71	20240805	1.62	N	362990	100	16 억	130367	N	N	N	N
27	20250225	151246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1923	24	2	1.26	28657502	15003	67.09	1899	1930	1880	2465	1330	1899	1910.12	0.78	435	1987	1943	1906	1862	1825	1924	1843	17	566	100	1130	1	1	16800574	323	7.91	1.39	12	0.09	243.00	1379.00	3500	20240319	-45.06	1580	20240805	21.71	2190	-12.19	20250123	1748	10.01	20250102	3500	-45.06	20240319	1580	21.71	20240805	1.62	N	362990	100	16 억	130367	N	N	N	N
28	20250225	141244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1920	21	2	1.11	24912363	13051	58.36	1899	1930	1880	2465	1330	1899	1908.85	0.78	402	1987	1943	1906	1862	1825	1924	1843	17	566	100	1130	1	1	16800574	323	7.90	1.39	12	0.08	243.00	1379.00	3500	20240319	-45.14	1580	20240805	21.52	2190	-12.33	20250123	1748	9.84	20250102	3500	-45.14	20240319	1580	21.52	20240805	1.62	N	362990	100	16 억	130367	N	N	N	N
29	20250225	131250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1915	16	2	0.84	20666303	10836	48.46	1899	1930	1880	2465	1330	1899	1907.19	0.78	407	1987	1943	1906	1862	1825	1924	1843	17	566	100	1130	1	1	16800574	322	7.88	1.39	12	0.06	243.00	1379.00	3500	20240319	-45.29	1580	20240805	21.20	2190	-12.56	20250123	1748	9.55	20250102	3500	-45.29	20240319	1580	21.20	20240805	1.62	N	362990	100	16 억	130367	N	N	N	N
30	20250225	121248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1917	18	2	0.95	13938775	7332	32.79	1899	1917	1880	2465	1330	1899	1901.09	0.78	197	1987	1943	1906	1862	1825	1924	1843	17	566	100	1130	1	1	16800574	322	7.89	1.39	12	0.04	243.00	1379.00	3500	20240319	-45.23	1580	20240805	21.33	2190	-12.47	20250123	1748	9.67	20250102	3500	-45.23	20240319	1580	21.33	20240805	1.62	N	362990	100	16 억	130367	N	N	N	N
31	20250225	111245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1897	-2	5	-0.11	10347898	5452	24.38	1899	1910	1880	2465	1330	1899	1898.00	0.78	192	1987	1943	1906	1862	1825	1924	1843	17	566	100	1130	1	1	16800574	319	7.81	1.38	12	0.03	243.00	1379.00	3500	20240319	-45.80	1580	20240805	20.06	2190	-13.38	20250123	1748	8.52	20250102	3500	-45.80	20240319	1580	20.06	20240805	1.62	N	362990	100	16 억	130367	N	N	N	N
32	20250225	101243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1905	6	2	0.32	8815903	4647	20.78	1899	1906	1880	2465	1330	1899	1897.12	0.78	-14	1987	1943	1906	1862	1825	1924	1843	17	566	100	1130	1	1	16800574	320	7.84	1.38	12	0.03	243.00	1379.00	3500	20240319	-45.57	1580	20240805	20.57	2190	-13.01	20250123	1748	8.98	20250102	3500	-45.57	20240319	1580	20.57	20240805	1.62	N	362990	100	16 억	130367	N	N	N	N
33	20250225	091251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1893	-6	5	-0.32	3757100	1985	8.88	1899	1905	1880	2465	1330	1899	1892.75	0.78	-40	1987	1943	1906	1862	1825	1924	1843	17	566	100	1130	1	1	16800574	318	7.79	1.37	12	0.01	243.00	1379.00	3500	20240319	-45.91	1580	20240805	19.81	2190	-13.56	20250123	1748	8.30	20250102	3500	-45.91	20240319	1580	19.81	20240805	1.62	N	362990	100	16 억	130367	N	N	N	N
34	20250224	161235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1899	-36	5	-1.86	42390797	22361	41.60	1920	1950	1869	2515	1355	1935	1895.75	0.81	-4917	1983	1958	1919	1894	1855	1971	1907	17	580	100	1160	1	1	16800574	319	7.81	1.38	12	0.13	243.00	1379.00	3500	20240319	-45.74	1580	20240805	20.19	2190	-13.29	20250123	1748	8.64	20250102	3500	-45.74	20240319	1580	20.19	20240805	1.61	N	362990	100	16 억	135357	N	N	N	N
35	20250224	151236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1900	-35	5	-1.81	40347021	21289	39.60	1920	1950	1869	2515	1355	1935	1895.21	0.81	-4950	1983	1958	1919	1894	1855	1971	1907	17	580	100	1160	1	1	16800574	319	7.82	1.38	12	0.13	243.00	1379.00	3500	20240319	-45.71	1580	20240805	20.25	2190	-13.24	20250123	1748	8.70	20250102	3500	-45.71	20240319	1580	20.25	20240805	1.61	N	362990	100	16 억	135357	N	N	N	N
36	20250224	141233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1889	-46	5	-2.38	36046245	19023	35.39	1920	1950	1869	2515	1355	1935	1894.88	0.81	-4392	1983	1958	1919	1894	1855	1971	1907	17	580	100	1160	1	1	16800574	317	7.77	1.37	12	0.11	243.00	1379.00	3500	20240319	-46.03	1580	20240805	19.56	2190	-13.74	20250123	1748	8.07	20250102	3500	-46.03	20240319	1580	19.56	20240805	1.61	N	362990	100	16 억	135357	N	N	N	N
37	20250224	131235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1900	-35	5	-1.81	35843984	18916	35.19	1920	1950	1869	2515	1355	1935	1894.90	0.81	-4386	1983	1958	1919	1894	1855	1971	1907	17	580	100	1160	1	1	16800574	319	7.82	1.38	12	0.11	243.00	1379.00	3500	20240319	-45.71	1580	20240805	20.25	2190	-13.24	20250123	1748	8.70	20250102	3500	-45.71	20240319	1580	20.25	20240805	1.61	N	362990	100	16 억	135357	N	N	N	N
38	20250224	121232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1912	-23	5	-1.19	28539759	15070	28.03	1920	1950	1869	2515	1355	1935	1893.81	0.81	-566	1983	1958	1919	1894	1855	1971	1907	17	580	100	1160	1	1	16800574	321	7.87	1.39	12	0.09	243.00	1379.00	3500	20240319	-45.37	1580	20240805	21.01	2190	-12.69	20250123	1748	9.38	20250102	3500	-45.37	20240319	1580	21.01	20240805	1.61	N	362990	100	16 억	135357	N	N	N	N
39	20250224	111230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1927	-8	5	-0.41	25756359	13611	25.32	1920	1950	1869	2515	1355	1935	1892.32	0.81	-571	1983	1958	1919	1894	1855	1971	1907	17	580	100	1160	1	1	16800574	324	7.93	1.40	12	0.08	243.00	1379.00	3500	20240319	-44.94	1580	20240805	21.96	2190	-12.01	20250123	1748	10.24	20250102	3500	-44.94	20240319	1580	21.96	20240805	1.61	N	362990	100	16 억	135357	N	N	N	N
40	20250224	101229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1888	-47	5	-2.43	20724680	10971	20.41	1920	1920	1869	2515	1355	1935	1889.04	0.81	-681	1983	1958	1919	1894	1855	1971	1907	17	580	100	1160	1	1	16800574	317	7.77	1.37	12	0.07	243.00	1379.00	3500	20240319	-46.06	1580	20240805	19.49	2190	-13.79	20250123	1748	8.01	20250102	3500	-46.06	20240319	1580	19.49	20240805	1.61	N	362990	100	16 억	135357	N	N	N	N
41	20250224	091237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1909	-26	5	-1.34	4749345	2498	4.65	1920	1920	1880	2515	1355	1935	1901.26	0.81	-197	1983	1958	1919	1894	1855	1971	1907	17	580	100	1160	1	1	16800574	321	7.86	1.38	12	0.01	243.00	1379.00	3500	20240319	-45.46	1580	20240805	20.82	2190	-12.83	20250123	1748	9.21	20250102	3500	-45.46	20240319	1580	20.82	20240805	1.61	N	362990	100	16 억	135357	N	N	N	N
42	20250221	161224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1935	35	2	1.84	102945585	53620	95.95	1910	1944	1880	2470	1330	1900	1919.91	0.83	-3809	1988	1944	1917	1873	1846	1930	1859	17	570	100	1140	1	1	16800574	325	7.96	1.40	12	0.32	243.00	1379.00	3510	20240208	-44.87	1580	20240805	22.47	2190	-11.64	20250123	1748	10.70	20250102	3500	-44.71	20240319	1580	22.47	20240805	1.73	N	362990	100	16 억	139166	N	N	N	N
43	20250221	151229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1929	29	2	1.53	97892862	51003	91.27	1910	1944	1880	2470	1330	1900	1919.35	0.83	-3965	1988	1944	1917	1873	1846	1930	1859	17	570	100	1140	1	1	16800574	324	7.94	1.40	12	0.30	243.00	1379.00	3510	20240208	-45.04	1580	20240805	22.09	2190	-11.92	20250123	1748	10.35	20250102	3500	-44.89	20240319	1580	22.09	20240805	1.73	N	362990	100	16 억	139166	N	N	N	N
44	20250221	141230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1943	43	2	2.26	75317155	39337	70.39	1910	1944	1880	2470	1330	1900	1914.66	0.83	-4051	1988	1944	1917	1873	1846	1930	1859	17	570	100	1140	1	1	16800574	326	8.00	1.41	12	0.23	243.00	1379.00	3510	20240208	-44.64	1580	20240805	22.97	2190	-11.28	20250123	1748	11.16	20250102	3500	-44.49	20240319	1580	22.97	20240805	1.73	N	362990	100	16 억	139166	N	N	N	N
45	20250221	131230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1905	5	2	0.26	41177872	21668	38.77	1910	1937	1880	2470	1330	1900	1900.40	0.83	-2721	1988	1944	1917	1873	1846	1930	1859	17	570	100	1140	1	1	16800574	320	7.84	1.38	12	0.13	243.00	1379.00	3510	20240208	-45.73	1580	20240805	20.57	2190	-13.01	20250123	1748	8.98	20250102	3500	-45.57	20240319	1580	20.57	20240805	1.73	N	362990	100	16 억	139166	N	N	N	N
46	20250221	121230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1910	10	2	0.53	30917552	16314	29.19	1910	1910	1880	2470	1330	1900	1895.15	0.83	-3749	1988	1944	1917	1873	1846	1930	1859	17	570	100	1140	1	1	16800574	321	7.86	1.39	12	0.10	243.00	1379.00	3510	20240208	-45.58	1580	20240805	20.89	2190	-12.79	20250123	1748	9.27	20250102	3500	-45.43	20240319	1580	20.89	20240805	1.73	N	362990	100	16 억	139166	N	N	N	N
47	20250221	111225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1900	0	3	0.00	26265958	13867	24.81	1910	1910	1880	2470	1330	1900	1894.13	0.83	-3783	1988	1944	1917	1873	1846	1930	1859	17	570	100	1140	1	1	16800574	319	7.82	1.38	12	0.08	243.00	1379.00	3510	20240208	-45.87	1580	20240805	20.25	2190	-13.24	20250123	1748	8.70	20250102	3500	-45.71	20240319	1580	20.25	20240805	1.73	N	362990	100	16 억	139166	N	N	N	N
48	20250221	101228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1899	-1	5	-0.05	22444997	11855	21.21	1910	1910	1880	2470	1330	1900	1893.29	0.83	-3032	1988	1944	1917	1873	1846	1930	1859	17	570	100	1140	1	1	16800574	319	7.81	1.38	12	0.07	243.00	1379.00	3510	20240208	-45.90	1580	20240805	20.19	2190	-13.29	20250123	1748	8.64	20250102	3500	-45.74	20240319	1580	20.19	20240805	1.73	N	362990	100	16 억	139166	N	N	N	N
49	20250221	091231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1900	0	3	0.00	7880960	4148	7.42	1910	1910	1890	2470	1330	1900	1899.94	0.83	-608	1988	1944	1917	1873	1846	1930	1859	17	570	100	1140	1	1	16800574	319	7.82	1.38	12	0.02	243.00	1379.00	3510	20240208	-45.87	1580	20240805	20.25	2190	-13.24	20250123	1748	8.70	20250102	3500	-45.71	20240319	1580	20.25	20240805	1.73	N	362990	100	16 억	139166	N	N	N	N
50	20250220	161218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1900	-15	5	-0.78	107480141	55882	45.40	1925	1961	1890	2485	1341	1915	1923.34	0.84	-1216	2026	1970	1925	1869	1824	1998	1897	17	570	100	1140	1	1	16800574	319	7.82	1.38	12	0.33	243.00	1379.00	3655	20240207	-48.02	1580	20240805	20.25	2190	-13.24	20250123	1748	8.70	20250102	3500	-45.71	20240319	1580	20.25	20240805	1.73	N	362990	100	16 억	140505	N	N	N	N
51	20250220	151225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1911	-4	5	-0.21	102723675	53378	43.36	1925	1961	1890	2485	1341	1915	1924.46	0.84	-680	2026	1970	1925	1869	1824	1998	1897	17	570	100	1140	1	1	16800574	321	7.86	1.39	12	0.32	243.00	1379.00	3655	20240207	-47.72	1580	20240805	20.95	2190	-12.74	20250123	1748	9.32	20250102	3500	-45.40	20240319	1580	20.95	20240805	1.73	N	362990	100	16 억	140505	N	N	N	N
52	20250220	141224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1914	-1	5	-0.05	100552187	52236	42.44	1925	1961	1890	2485	1341	1915	1924.96	0.84	-660	2026	1970	1925	1869	1824	1998	1897	17	570	100	1140	1	1	16800574	322	7.88	1.39	12	0.31	243.00	1379.00	3655	20240207	-47.63	1580	20240805	21.14	2190	-12.60	20250123	1748	9.50	20250102	3500	-45.31	20240319	1580	21.14	20240805	1.73	N	362990	100	16 억	140505	N	N	N	N
53	20250220	131221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1914	-1	5	-0.05	96595454	50158	40.75	1925	1961	1890	2485	1341	1915	1925.83	0.84	-931	2026	1970	1925	1869	1824	1998	1897	17	570	100	1140	1	1	16800574	322	7.88	1.39	12	0.30	243.00	1379.00	3655	20240207	-47.63	1580	20240805	21.14	2190	-12.60	20250123	1748	9.50	20250102	3500	-45.31	20240319	1580	21.14	20240805	1.73	N	362990	100	16 억	140505	N	N	N	N
54	20250220	121223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1915	0	3	0.00	92537803	48026	39.02	1925	1961	1890	2485	1341	1915	1926.83	0.84	-833	2026	1970	1925	1869	1824	1998	1897	17	570	100	1140	1	1	16800574	322	7.88	1.39	12	0.29	243.00	1379.00	3655	20240207	-47.61	1580	20240805	21.20	2190	-12.56	20250123	1748	9.55	20250102	3500	-45.29	20240319	1580	21.20	20240805	1.73	N	362990	100	16 억	140505	N	N	N	N
55	20250220	111222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1917	2	2	0.10	86338808	44769	36.37	1925	1961	1890	2485	1341	1915	1928.54	0.84	-979	2026	1970	1925	1869	1824	1998	1897	17	570	100	1140	1	1	16800574	322	7.89	1.39	12	0.27	243.00	1379.00	3655	20240207	-47.55	1580	20240805	21.33	2190	-12.47	20250123	1748	9.67	20250102	3500	-45.23	20240319	1580	21.33	20240805	1.73	N	362990	100	16 억	140505	N	N	N	N
56	20250220	101223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1932	17	2	0.89	43165503	22553	18.32	1925	1942	1890	2485	1341	1915	1913.96	0.84	-2080	2026	1970	1925	1869	1824	1998	1897	17	570	100	1140	1	1	16800574	325	7.95	1.40	12	0.13	243.00	1379.00	3655	20240207	-47.14	1580	20240805	22.28	2190	-11.78	20250123	1748	10.53	20250102	3500	-44.80	20240319	1580	22.28	20240805	1.73	N	362990	100	16 억	140505	N	N	N	N
57	20250220	091226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1934	19	2	0.99	7153357	3738	3.04	1925	1940	1897	2485	1341	1915	1913.68	0.84	-191	2026	1970	1925	1869	1824	1998	1897	17	570	100	1140	1	1	16800574	325	7.96	1.40	12	0.02	243.00	1379.00	3655	20240207	-47.09	1580	20240805	22.41	2190	-11.69	20250123	1748	10.64	20250102	3500	-44.74	20240319	1580	22.41	20240805	1.73	N	362990	100	16 억	140505	N	N	N	N
58	20250219	161218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1915	35	2	1.86	236909928	123059	271.86	1880	1981	1880	2440	1316	1880	1925.28	0.84	-1366	1950	1915	1860	1825	1770	1932	1842	17	560	100	1120	1	1	16800574	322	7.88	1.39	12	0.73	243.00	1379.00	3890	20240206	-50.77	1580	20240805	21.20	2190	-12.56	20250123	1748	9.55	20250102	3500	-45.29	20240319	1580	21.20	20240805	1.71	N	362990	100	16 억	141901	N	N	N	N
59	20250219	151221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1936	56	2	2.98	232738083	120884	267.06	1880	1981	1880	2440	1316	1880	1925.41	0.84	-1589	1950	1915	1860	1825	1770	1932	1842	17	560	100	1120	1	1	16800574	325	7.97	1.40	12	0.72	243.00	1379.00	3890	20240206	-50.23	1580	20240805	22.53	2190	-11.60	20250123	1748	10.76	20250102	3500	-44.69	20240319	1580	22.53	20240805	1.71	N	362990	100	16 억	141901	N	N	N	N
60	20250219	141217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1918	38	2	2.02	229018531	118969	262.83	1880	1981	1880	2440	1316	1880	1925.14	0.84	-1546	1950	1915	1860	1825	1770	1932	1842	17	560	100	1120	1	1	16800574	322	7.89	1.39	12	0.71	243.00	1379.00	3890	20240206	-50.69	1580	20240805	21.39	2190	-12.42	20250123	1748	9.73	20250102	3500	-45.20	20240319	1580	21.39	20240805	1.71	N	362990	100	16 억	141901	N	N	N	N
61	20250219	131217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1919	39	2	2.07	212419611	110412	243.92	1880	1981	1880	2440	1316	1880	1924.00	0.84	-1315	1950	1915	1860	1825	1770	1932	1842	17	560	100	1120	1	1	16800574	322	7.90	1.39	12	0.66	243.00	1379.00	3890	20240206	-50.67	1580	20240805	21.46	2190	-12.37	20250123	1748	9.78	20250102	3500	-45.17	20240319	1580	21.46	20240805	1.71	N	362990	100	16 억	141901	N	N	N	N
62	20250219	121218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1910	30	2	1.60	207684959	107927	238.43	1880	1981	1880	2440	1316	1880	1924.43	0.84	-1357	1950	1915	1860	1825	1770	1932	1842	17	560	100	1120	1	1	16800574	321	7.86	1.39	12	0.64	243.00	1379.00	3890	20240206	-50.90	1580	20240805	20.89	2190	-12.79	20250123	1748	9.27	20250102	3500	-45.43	20240319	1580	20.89	20240805	1.71	N	362990	100	16 억	141901	N	N	N	N
63	20250219	111218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1900	20	2	1.06	203946806	105961	234.09	1880	1981	1880	2440	1316	1880	1924.86	0.84	-1786	1950	1915	1860	1825	1770	1932	1842	17	560	100	1120	1	1	16800574	319	7.82	1.38	12	0.63	243.00	1379.00	3890	20240206	-51.16	1580	20240805	20.25	2190	-13.24	20250123	1748	8.70	20250102	3500	-45.71	20240319	1580	20.25	20240805	1.71	N	362990	100	16 억	141901	N	N	N	N
64	20250219	101219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1919	39	2	2.07	190009231	98627	217.89	1880	1981	1880	2440	1316	1880	1926.69	0.84	83	1950	1915	1860	1825	1770	1932	1842	17	560	100	1120	1	1	16800574	322	7.90	1.39	12	0.59	243.00	1379.00	3890	20240206	-50.67	1580	20240805	21.46	2190	-12.37	20250123	1748	9.78	20250102	3500	-45.17	20240319	1580	21.46	20240805	1.71	N	362990	100	16 억	141901	N	N	N	N
65	20250219	091220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1910	30	2	1.60	20129916	10554	23.32	1880	1925	1880	2440	1316	1880	1908.13	0.84	552	1950	1915	1860	1825	1770	1932	1842	17	560	100	1120	1	1	16800574	321	7.86	1.39	12	0.06	243.00	1379.00	3890	20240206	-50.90	1580	20240805	20.89	2190	-12.79	20250123	1748	9.27	20250102	3500	-45.43	20240319	1580	20.89	20240805	1.71	N	362990	100	16 억	141901	N	N	N	N
66	20250218	161213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1880	58	2	3.18	80471920	43655	401.83	1805	1895	1805	2365	1276	1822	1842.85	0.85	-828	1855	1838	1828	1811	1801	1833	1806	17	543	100	1090	1	1	16800574	316	7.74	1.36	12	0.26	243.00	1379.00	3890	20240206	-51.67	1580	20240805	18.99	2190	-14.16	20250123	1748	7.55	20250102	3500	-46.29	20240319	1580	18.99	20240805	1.66	N	362990	100	16 억	142735	N	N	N	N
67	20250218	151215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1870	48	2	2.63	69750679	37938	349.21	1805	1895	1805	2365	1276	1822	1838.54	0.85	-239	1855	1838	1828	1811	1801	1833	1806	17	543	100	1090	1	1	16800574	314	7.70	1.36	12	0.23	243.00	1379.00	3890	20240206	-51.93	1580	20240805	18.35	2190	-14.61	20250123	1748	6.98	20250102	3500	-46.57	20240319	1580	18.35	20240805	1.66	N	362990	100	16 억	142735	N	N	N	N
68	20250218	141216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1832	10	2	0.55	26590286	14637	134.73	1805	1834	1805	2365	1276	1822	1816.65	0.85	-990	1855	1838	1828	1811	1801	1833	1806	17	543	100	1090	1	1	16800574	308	7.54	1.33	12	0.09	243.00	1379.00	3890	20240206	-52.90	1580	20240805	15.95	2190	-16.35	20250123	1748	4.81	20250102	3500	-47.66	20240319	1580	15.95	20240805	1.66	N	362990	100	16 억	142735	N	N	N	N
69	20250218	131213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1834	12	2	0.66	25802038	14207	130.77	1805	1834	1805	2365	1276	1822	1816.15	0.85	-702	1855	1838	1828	1811	1801	1833	1806	17	543	100	1090	1	1	16800574	308	7.55	1.33	12	0.08	243.00	1379.00	3890	20240206	-52.85	1580	20240805	16.08	2190	-16.26	20250123	1748	4.92	20250102	3500	-47.60	20240319	1580	16.08	20240805	1.66	N	362990	100	16 억	142735	N	N	N	N
70	20250218	121215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1828	6	2	0.33	24619650	13562	124.83	1805	1829	1805	2365	1276	1822	1815.34	0.85	-233	1855	1838	1828	1811	1801	1833	1806	17	543	100	1090	1	1	16800574	307	7.52	1.33	12	0.08	243.00	1379.00	3890	20240206	-53.01	1580	20240805	15.70	2190	-16.53	20250123	1748	4.58	20250102	3500	-47.77	20240319	1580	15.70	20240805	1.66	N	362990	100	16 억	142735	N	N	N	N
71	20250218	111213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1828	6	2	0.33	24615999	13560	124.82	1805	1829	1805	2365	1276	1822	1815.34	0.85	-233	1855	1838	1828	1811	1801	1833	1806	17	543	100	1090	1	1	16800574	307	7.52	1.33	12	0.08	243.00	1379.00	3890	20240206	-53.01	1580	20240805	15.70	2190	-16.53	20250123	1748	4.58	20250102	3500	-47.77	20240319	1580	15.70	20240805	1.66	N	362990	100	16 억	142735	N	N	N	N
72	20250218	101213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1820	-2	5	-0.11	21645711	11930	109.81	1805	1829	1805	2365	1276	1822	1814.39	0.85	-134	1855	1838	1828	1811	1801	1833	1806	17	543	100	1090	1	1	16800574	306	7.49	1.32	12	0.07	243.00	1379.00	3890	20240206	-53.21	1580	20240805	15.19	2190	-16.89	20250123	1748	4.12	20250102	3500	-48.00	20240319	1580	15.19	20240805	1.66	N	362990	100	16 억	142735	N	N	N	N
73	20250218	091217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1828	6	2	0.33	10315466	5712	52.58	1805	1829	1805	2365	1276	1822	1805.93	0.85	421	1855	1838	1828	1811	1801	1833	1806	17	543	100	1090	1	1	16800574	307	7.52	1.33	12	0.03	243.00	1379.00	3890	20240206	-53.01	1580	20240805	15.70	2190	-16.53	20250123	1748	4.58	20250102	3500	-47.77	20240319	1580	15.70	20240805	1.66	N	362990	100	16 억	142735	N	N	N	N
74	20250217	161213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1822	-10	5	-0.55	19411346	10639	53.93	1825	1845	1818	2380	1283	1832	1824.55	0.85	-289	1878	1854	1841	1817	1804	1848	1811	17	548	100	1090	1	1	16800574	306	7.50	1.32	12	0.06	243.00	1379.00	3890	20240206	-53.16	1580	20240805	15.32	2190	-16.80	20250123	1748	4.23	20250102	3500	-47.94	20240319	1580	15.32	20240805	1.65	N	362990	100	16 억	143043	N	N	N	N
75	20250217	151211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1836	4	2	0.22	18148625	9946	50.42	1825	1845	1818	2380	1283	1832	1824.72	0.85	-112	1878	1854	1841	1817	1804	1848	1811	17	548	100	1090	1	1	16800574	308	7.56	1.33	12	0.06	243.00	1379.00	3890	20240206	-52.80	1580	20240805	16.20	2190	-16.16	20250123	1748	5.03	20250102	3500	-47.54	20240319	1580	16.20	20240805	1.65	N	362990	100	16 억	143043	N	N	N	N
76	20250217	141209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1835	3	2	0.16	14690823	8054	40.83	1825	1845	1818	2380	1283	1832	1824.04	0.85	-5	1878	1854	1841	1817	1804	1848	1811	17	548	100	1090	1	1	16800574	308	7.55	1.33	12	0.05	243.00	1379.00	3890	20240206	-52.83	1580	20240805	16.14	2190	-16.21	20250123	1748	4.98	20250102	3500	-47.57	20240319	1580	16.14	20240805	1.65	N	362990	100	16 억	143043	N	N	N	N
77	20250217	131215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1828	-4	5	-0.22	14039832	7698	39.02	1825	1845	1818	2380	1283	1832	1823.83	0.85	18	1878	1854	1841	1817	1804	1848	1811	17	548	100	1090	1	1	16800574	307	7.52	1.33	12	0.05	243.00	1379.00	3890	20240206	-53.01	1580	20240805	15.70	2190	-16.53	20250123	1748	4.58	20250102	3500	-47.77	20240319	1580	15.70	20240805	1.65	N	362990	100	16 억	143043	N	N	N	N
78	20250217	121214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1826	-6	5	-0.33	12571524	6894	34.95	1825	1845	1818	2380	1283	1832	1823.55	0.85	21	1878	1854	1841	1817	1804	1848	1811	17	548	100	1090	1	1	16800574	307	7.51	1.32	12	0.04	243.00	1379.00	3890	20240206	-53.06	1580	20240805	15.57	2190	-16.62	20250123	1748	4.46	20250102	3500	-47.83	20240319	1580	15.57	20240805	1.65	N	362990	100	16 억	143043	N	N	N	N
79	20250217	111212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1830	-2	5	-0.11	11855181	6502	32.96	1825	1845	1818	2380	1283	1832	1823.31	0.85	-12	1878	1854	1841	1817	1804	1848	1811	17	548	100	1090	1	1	16800574	307	7.53	1.33	12	0.04	243.00	1379.00	3890	20240206	-52.96	1580	20240805	15.82	2190	-16.44	20250123	1748	4.69	20250102	3500	-47.71	20240319	1580	15.82	20240805	1.65	N	362990	100	16 억	143043	N	N	N	N
80	20250217	101209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1830	-2	5	-0.11	10479823	5751	29.15	1825	1844	1818	2380	1283	1832	1822.26	0.85	100	1878	1854	1841	1817	1804	1848	1811	17	548	100	1090	1	1	16800574	307	7.53	1.33	12	0.03	243.00	1379.00	3890	20240206	-52.96	1580	20240805	15.82	2190	-16.44	20250123	1748	4.69	20250102	3500	-47.71	20240319	1580	15.82	20240805	1.65	N	362990	100	16 억	143043	N	N	N	N
81	20250217	091212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1830	-2	5	-0.11	7390022	4056	20.56	1825	1830	1820	2380	1283	1832	1822.00	0.85	246	1878	1854	1841	1817	1804	1848	1811	17	548	100	1090	1	1	16800574	307	7.53	1.33	12	0.02	243.00	1379.00	3890	20240206	-52.96	1580	20240805	15.82	2190	-16.44	20250123	1748	4.69	20250102	3500	-47.71	20240319	1580	15.82	20240805	1.65	N	362990	100	16 억	143043	N	N	N	N
82	20250214	161204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1832	-10	5	-0.54	34773195	18926	101.61	1842	1865	1828	2390	1290	1842	1837.32	0.88	-4098	1880	1860	1850	1830	1820	1856	1826	17	548	100	1100	1	1	16800574	308	7.54	1.33	12	0.11	243.00	1379.00	3890	20240206	-52.90	1580	20240805	15.95	2190	-16.35	20250123	1748	4.81	20250102	3500	-47.66	20240319	1580	15.95	20240805	1.71	N	362990	100	16 억	147159	N	N	N	N
83	20250214	151203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1850	8	2	0.43	29889052	16261	87.30	1842	1865	1828	2390	1290	1842	1838.08	0.88	-3875	1880	1860	1850	1830	1820	1856	1826	17	548	100	1100	1	1	16800574	311	7.61	1.34	12	0.10	243.00	1379.00	3890	20240206	-52.44	1580	20240805	17.09	2190	-15.53	20250123	1748	5.84	20250102	3500	-47.14	20240319	1580	17.09	20240805	1.71	N	362990	100	16 억	147159	N	N	N	N
84	20250214	141204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1835	-7	5	-0.38	27039542	14717	79.01	1842	1865	1828	2390	1290	1842	1837.30	0.88	-2722	1880	1860	1850	1830	1820	1856	1826	17	548	100	1100	1	1	16800574	308	7.55	1.33	12	0.09	243.00	1379.00	3890	20240206	-52.83	1580	20240805	16.14	2190	-16.21	20250123	1748	4.98	20250102	3500	-47.57	20240319	1580	16.14	20240805	1.71	N	362990	100	16 억	147159	N	N	N	N
85	20250214	131207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1864	22	2	1.19	26791553	14582	78.28	1842	1865	1828	2390	1290	1842	1837.30	0.88	-2590	1880	1860	1850	1830	1820	1856	1826	17	548	100	1100	1	1	16800574	313	7.67	1.35	12	0.09	243.00	1379.00	3890	20240206	-52.08	1580	20240805	17.97	2190	-14.89	20250123	1748	6.64	20250102	3500	-46.74	20240319	1580	17.97	20240805	1.71	N	362990	100	16 억	147159	N	N	N	N
86	20250214	121203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1836	-6	5	-0.33	7089977	3856	20.70	1842	1855	1828	2390	1290	1842	1838.69	0.88	-2339	1880	1860	1850	1830	1820	1856	1826	17	548	100	1100	1	1	16800574	308	7.56	1.33	12	0.02	243.00	1379.00	3890	20240206	-52.80	1580	20240805	16.20	2190	-16.16	20250123	1748	5.03	20250102	3500	-47.54	20240319	1580	16.20	20240805	1.71	N	362990	100	16 억	147159	N	N	N	N
87	20250214	111159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1835	-7	5	-0.38	5352868	2909	15.62	1842	1855	1828	2390	1290	1842	1840.11	0.88	-1843	1880	1860	1850	1830	1820	1856	1826	17	548	100	1100	1	1	16800574	308	7.55	1.33	12	0.02	243.00	1379.00	3890	20240206	-52.83	1580	20240805	16.14	2190	-16.21	20250123	1748	4.98	20250102	3500	-47.57	20240319	1580	16.14	20240805	1.71	N	362990	100	16 억	147159	N	N	N	N
88	20250214	101200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1850	8	2	0.43	709500	385	2.07	1842	1855	1828	2390	1290	1842	1842.86	0.88	-330	1880	1860	1850	1830	1820	1856	1826	17	548	100	1100	1	1	16800574	311	7.61	1.34	12	0.00	243.00	1379.00	3890	20240206	-52.44	1580	20240805	17.09	2190	-15.53	20250123	1748	5.84	20250102	3500	-47.14	20240319	1580	17.09	20240805	1.71	N	362990	100	16 억	147159	N	N	N	N
89	20250214	091205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1855	13	2	0.71	637362	346	1.86	1842	1855	1828	2390	1290	1842	1842.09	0.88	-326	1880	1860	1850	1830	1820	1856	1826	17	548	100	1100	1	1	16800574	312	7.63	1.35	12	0.00	243.00	1379.00	3890	20240206	-52.31	1580	20240805	17.41	2190	-15.30	20250123	1748	6.12	20250102	3500	-47.00	20240319	1580	17.41	20240805	1.71	N	362990	100	16 억	147159	N	N	N	N
90	20250213	161154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1842	-25	5	-1.34	34491826	18615	36.50	1855	1870	1840	2425	1307	1867	1852.90	0.87	1564	1935	1900	1866	1831	1797	1884	1815	17	558	100	1120	1	1	16800574	309	7.58	1.34	12	0.11	243.00	1379.00	4055	20240131	-54.57	1580	20240805	16.58	2190	-15.89	20250123	1748	5.38	20250102	3500	-47.37	20240319	1580	16.58	20240805	1.74	N	362990	100	16 억	145608	N	N	N	N
91	20250213	151155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1850	-17	5	-0.91	33701265	18186	35.66	1855	1870	1840	2425	1307	1867	1853.14	0.87	1980	1935	1900	1866	1831	1797	1884	1815	17	558	100	1120	1	1	16800574	311	7.61	1.34	12	0.11	243.00	1379.00	4055	20240131	-54.38	1580	20240805	17.09	2190	-15.53	20250123	1748	5.84	20250102	3500	-47.14	20240319	1580	17.09	20240805	1.74	N	362990	100	16 억	145608	N	N	N	N
92	20250213	141151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1840	-27	5	-1.45	31964792	17245	33.82	1855	1870	1840	2425	1307	1867	1853.57	0.87	2102	1935	1900	1866	1831	1797	1884	1815	17	558	100	1120	1	1	16800574	309	7.57	1.33	12	0.10	243.00	1379.00	4055	20240131	-54.62	1580	20240805	16.46	2190	-15.98	20250123	1748	5.26	20250102	3500	-47.43	20240319	1580	16.46	20240805	1.74	N	362990	100	16 억	145608	N	N	N	N
93	20250213	131152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1845	-22	5	-1.18	21848022	11758	23.06	1855	1870	1845	2425	1307	1867	1858.14	0.87	2040	1935	1900	1866	1831	1797	1884	1815	17	558	100	1120	1	1	16800574	310	7.59	1.34	12	0.07	243.00	1379.00	4055	20240131	-54.50	1580	20240805	16.77	2190	-15.75	20250123	1748	5.55	20250102	3500	-47.29	20240319	1580	16.77	20240805	1.74	N	362990	100	16 억	145608	N	N	N	N
94	20250213	121151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1850	-17	5	-0.91	17288605	9294	18.23	1855	1870	1845	2425	1307	1867	1860.19	0.87	1124	1935	1900	1866	1831	1797	1884	1815	17	558	100	1120	1	1	16800574	311	7.61	1.34	12	0.06	243.00	1379.00	4055	20240131	-54.38	1580	20240805	17.09	2190	-15.53	20250123	1748	5.84	20250102	3500	-47.14	20240319	1580	17.09	20240805	1.74	N	362990	100	16 억	145608	N	N	N	N
95	20250213	111150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1858	-9	5	-0.48	14442968	7758	15.21	1855	1870	1845	2425	1307	1867	1861.69	0.87	589	1935	1900	1866	1831	1797	1884	1815	17	558	100	1120	1	1	16800574	312	7.65	1.35	12	0.05	243.00	1379.00	4055	20240131	-54.18	1580	20240805	17.59	2190	-15.16	20250123	1748	6.29	20250102	3500	-46.91	20240319	1580	17.59	20240805	1.74	N	362990	100	16 억	145608	N	N	N	N
96	20250213	101152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1868	1	2	0.05	7358506	3958	7.76	1855	1870	1845	2425	1307	1867	1859.15	0.87	-437	1935	1900	1866	1831	1797	1884	1815	17	558	100	1120	1	1	16800574	314	7.69	1.35	12	0.02	243.00	1379.00	4055	20240131	-53.93	1580	20240805	18.23	2190	-14.70	20250123	1748	6.86	20250102	3500	-46.63	20240319	1580	18.23	20240805	1.74	N	362990	100	16 억	145608	N	N	N	N
97	20250213	091145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1860	-7	5	-0.37	1745573	943	1.85	1855	1866	1849	2425	1307	1867	1851.08	0.87	527	1935	1900	1866	1831	1797	1884	1815	17	558	100	1120	1	1	16800574	312	7.65	1.35	12	0.01	243.00	1379.00	4055	20240131	-54.13	1580	20240805	17.72	2190	-15.07	20250123	1748	6.41	20250102	3500	-46.86	20240319	1580	17.72	20240805	1.74	N	362990	100	16 억	145608	N	N	N	N
98	20250212	161143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1867	18	2	0.97	95655749	50992	287.55	1897	1901	1832	2400	1295	1849	1875.90	0.94	-12042	1873	1860	1836	1823	1799	1867	1830	17	551	100	1100	1	1	16800574	314	7.68	1.35	12	0.30	243.00	1379.00	4400	20240130	-57.57	1580	20240805	18.16	2190	-14.75	20250123	1748	6.81	20250102	3500	-46.66	20240319	1580	18.16	20240805	1.66	N	362990	100	16 억	157702	N	N	N	N
99	20250212	151141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1883	34	2	1.84	95095462	50692	285.86	1897	1901	1832	2400	1295	1849	1875.95	0.94	-11992	1873	1860	1836	1823	1799	1867	1830	17	551	100	1100	1	1	16800574	316	7.75	1.37	12	0.30	243.00	1379.00	4400	20240130	-57.20	1580	20240805	19.18	2190	-14.02	20250123	1748	7.72	20250102	3500	-46.20	20240319	1580	19.18	20240805	1.66	N	362990	100	16 억	157702	N	N	N	N
100	20250212	141143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1872	23	2	1.24	94058182	50139	282.74	1897	1901	1832	2400	1295	1849	1875.95	0.94	-11644	1873	1860	1836	1823	1799	1867	1830	17	551	100	1100	1	1	16800574	315	7.70	1.36	12	0.30	243.00	1379.00	4400	20240130	-57.45	1580	20240805	18.48	2190	-14.52	20250123	1748	7.09	20250102	3500	-46.51	20240319	1580	18.48	20240805	1.66	N	362990	100	16 억	157702	N	N	N	N
101	20250212	131146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1862	13	2	0.70	91346498	48685	274.54	1897	1901	1832	2400	1295	1849	1876.28	0.94	-11184	1873	1860	1836	1823	1799	1867	1830	17	551	100	1100	1	1	16800574	313	7.66	1.35	12	0.29	243.00	1379.00	4400	20240130	-57.68	1580	20240805	17.85	2190	-14.98	20250123	1748	6.52	20250102	3500	-46.80	20240319	1580	17.85	20240805	1.66	N	362990	100	16 억	157702	N	N	N	N
102	20250212	121142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1874	25	2	1.35	88320560	47065	265.41	1897	1901	1832	2400	1295	1849	1876.57	0.94	-9748	1873	1860	1836	1823	1799	1867	1830	17	551	100	1100	1	1	16800574	315	7.71	1.36	12	0.28	243.00	1379.00	4400	20240130	-57.41	1580	20240805	18.61	2190	-14.43	20250123	1748	7.21	20250102	3500	-46.46	20240319	1580	18.61	20240805	1.66	N	362990	100	16 억	157702	N	N	N	N
103	20250212	111140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1885	36	2	1.95	85036246	45324	255.59	1897	1901	1832	2400	1295	1849	1876.19	0.94	-8270	1873	1860	1836	1823	1799	1867	1830	17	551	100	1100	1	1	16800574	317	7.76	1.37	12	0.27	243.00	1379.00	4400	20240130	-57.16	1580	20240805	19.30	2190	-13.93	20250123	1748	7.84	20250102	3500	-46.14	20240319	1580	19.30	20240805	1.66	N	362990	100	16 억	157702	N	N	N	N
104	20250212	101134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1846	-3	5	-0.16	21859377	11765	66.35	1897	1897	1832	2400	1295	1849	1858.00	0.94	-6005	1873	1860	1836	1823	1799	1867	1830	17	551	100	1100	1	1	16800574	310	7.60	1.34	12	0.07	243.00	1379.00	4400	20240130	-58.05	1580	20240805	16.84	2190	-15.71	20250123	1748	5.61	20250102	3500	-47.26	20240319	1580	16.84	20240805	1.66	N	362990	100	16 억	157702	N	N	N	N
105	20250212	091057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1859	10	2	0.54	18465850	9927	55.98	1897	1897	1849	2400	1295	1849	1860.16	0.94	-6165	1873	1860	1836	1823	1799	1867	1830	17	551	100	1100	1	1	16800574	312	7.65	1.35	12	0.06	243.00	1379.00	4400	20240130	-57.75	1580	20240805	17.66	2190	-15.11	20250123	1748	6.35	20250102	3500	-46.89	20240319	1580	17.66	20240805	1.66	N	362990	100	16 억	157702	N	N	N	N
106	20250211	161145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1849	21	2	1.15	32313039	17683	27.67	1822	1849	1812	2375	1280	1828	1827.34	0.95	-2405	1888	1858	1840	1810	1792	1849	1801	17	547	100	1090	1	1	16800574	311	7.61	1.34	12	0.11	243.00	1379.00	5170	20240129	-64.24	1580	20240805	17.03	2190	-15.57	20250123	1748	5.78	20250102	3500	-47.17	20240319	1580	17.03	20240805	1.67	N	362990	100	16 억	160133	N	N	N	N
107	20250211	151146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1836	8	2	0.44	27792586	15235	23.84	1822	1849	1812	2375	1280	1828	1824.26	0.95	-2103	1888	1858	1840	1810	1792	1849	1801	17	547	100	1090	1	1	16800574	308	7.56	1.33	12	0.09	243.00	1379.00	5170	20240129	-64.49	1580	20240805	16.20	2190	-16.16	20250123	1748	5.03	20250102	3500	-47.54	20240319	1580	16.20	20240805	1.67	N	362990	100	16 억	160133	N	N	N	N
108	20250211	141145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1824	-4	5	-0.22	24880664	13645	21.35	1822	1849	1812	2375	1280	1828	1823.43	0.95	-1277	1888	1858	1840	1810	1792	1849	1801	17	547	100	1090	1	1	16800574	306	7.51	1.32	12	0.08	243.00	1379.00	5170	20240129	-64.72	1580	20240805	15.44	2190	-16.71	20250123	1748	4.35	20250102	3500	-47.89	20240319	1580	15.44	20240805	1.67	N	362990	100	16 억	160133	N	N	N	N
109	20250211	131145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1824	-4	5	-0.22	20463509	11221	17.56	1822	1849	1812	2375	1280	1828	1823.68	0.95	-971	1888	1858	1840	1810	1792	1849	1801	17	547	100	1090	1	1	16800574	306	7.51	1.32	12	0.07	243.00	1379.00	5170	20240129	-64.72	1580	20240805	15.44	2190	-16.71	20250123	1748	4.35	20250102	3500	-47.89	20240319	1580	15.44	20240805	1.67	N	362990	100	16 억	160133	N	N	N	N
110	20250211	121144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1822	-6	5	-0.33	19545596	10718	16.77	1822	1849	1812	2375	1280	1828	1823.62	0.95	-945	1888	1858	1840	1810	1792	1849	1801	17	547	100	1090	1	1	16800574	306	7.50	1.32	12	0.06	243.00	1379.00	5170	20240129	-64.76	1580	20240805	15.32	2190	-16.80	20250123	1748	4.23	20250102	3500	-47.94	20240319	1580	15.32	20240805	1.67	N	362990	100	16 억	160133	N	N	N	N
111	20250211	111145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1830	2	2	0.11	15818867	8674	13.57	1822	1849	1812	2375	1280	1828	1823.71	0.95	-995	1888	1858	1840	1810	1792	1849	1801	17	547	100	1090	1	1	16800574	307	7.53	1.33	12	0.05	243.00	1379.00	5170	20240129	-64.60	1580	20240805	15.82	2190	-16.44	20250123	1748	4.69	20250102	3500	-47.71	20240319	1580	15.82	20240805	1.67	N	362990	100	16 억	160133	N	N	N	N
112	20250211	101143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1835	7	2	0.38	14469279	7935	12.42	1822	1849	1812	2375	1280	1828	1823.48	0.95	-1198	1888	1858	1840	1810	1792	1849	1801	17	547	100	1090	1	1	16800574	308	7.55	1.33	12	0.05	243.00	1379.00	5170	20240129	-64.51	1580	20240805	16.14	2190	-16.21	20250123	1748	4.98	20250102	3500	-47.57	20240319	1580	16.14	20240805	1.67	N	362990	100	16 억	160133	N	N	N	N
113	20250211	091150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1840	12	2	0.66	580961	318	0.50	1822	1840	1822	2375	1280	1828	1826.92	0.95	-143	1888	1858	1840	1810	1792	1849	1801	17	547	100	1090	1	1	16800574	309	7.57	1.33	12	0.00	243.00	1379.00	5170	20240129	-64.41	1580	20240805	16.46	2190	-15.98	20250123	1748	5.26	20250102	3500	-47.43	20240319	1580	16.46	20240805	1.67	N	362990	100	16 억	160133	N	N	N	N
114	20250210	161137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1828	-54	5	-2.87	117071146	63831	233.12	1870	1870	1822	2445	1318	1882	1834.09	0.96	-1716	1909	1895	1885	1871	1861	1890	1866	17	563	100	1120	1	1	16800574	307	7.52	1.33	12	0.38	243.00	1379.00	8240	20240126	-77.82	1580	20240805	15.70	2190	-16.53	20250123	1748	4.58	20250102	3500	-47.77	20240319	1580	15.70	20240805	1.65	N	362990	100	16 억	161843	N	N	N	N
115	20250210	151137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1831	-51	5	-2.71	95914747	52262	190.87	1870	1870	1822	2445	1318	1882	1835.27	0.96	-271	1909	1895	1885	1871	1861	1890	1866	17	563	100	1120	1	1	16800574	308	7.53	1.33	12	0.31	243.00	1379.00	8240	20240126	-77.78	1580	20240805	15.89	2190	-16.39	20250123	1748	4.75	20250102	3500	-47.69	20240319	1580	15.89	20240805	1.65	N	362990	100	16 억	161843	N	N	N	N
116	20250210	141136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1831	-51	5	-2.71	93311455	50840	185.68	1870	1870	1822	2445	1318	1882	1835.39	0.96	436	1909	1895	1885	1871	1861	1890	1866	17	563	100	1120	1	1	16800574	308	7.53	1.33	12	0.30	243.00	1379.00	8240	20240126	-77.78	1580	20240805	15.89	2190	-16.39	20250123	1748	4.75	20250102	3500	-47.69	20240319	1580	15.89	20240805	1.65	N	362990	100	16 억	161843	N	N	N	N
117	20250210	131139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1830	-52	5	-2.76	91453014	49825	181.97	1870	1870	1822	2445	1318	1882	1835.48	0.96	529	1909	1895	1885	1871	1861	1890	1866	17	563	100	1120	1	1	16800574	307	7.53	1.33	12	0.30	243.00	1379.00	8240	20240126	-77.79	1580	20240805	15.82	2190	-16.44	20250123	1748	4.69	20250102	3500	-47.71	20240319	1580	15.82	20240805	1.65	N	362990	100	16 억	161843	N	N	N	N
118	20250210	121133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1828	-54	5	-2.87	87648791	47750	174.39	1870	1870	1822	2445	1318	1882	1835.58	0.96	783	1909	1895	1885	1871	1861	1890	1866	17	563	100	1120	1	1	16800574	307	7.52	1.33	12	0.28	243.00	1379.00	8240	20240126	-77.82	1580	20240805	15.70	2190	-16.53	20250123	1748	4.58	20250102	3500	-47.77	20240319	1580	15.70	20240805	1.65	N	362990	100	16 억	161843	N	N	N	N
119	20250210	111130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1830	-52	5	-2.76	82469314	44918	164.05	1870	1870	1822	2445	1318	1882	1836.00	0.96	820	1909	1895	1885	1871	1861	1890	1866	17	563	100	1120	1	1	16800574	307	7.53	1.33	12	0.27	243.00	1379.00	8240	20240126	-77.79	1580	20240805	15.82	2190	-16.44	20250123	1748	4.69	20250102	3500	-47.71	20240319	1580	15.82	20240805	1.65	N	362990	100	16 억	161843	N	N	N	N
120	20250210	101128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1847	-35	5	-1.86	37938147	20635	75.36	1870	1870	1834	2445	1318	1882	1838.53	0.96	434	1909	1895	1885	1871	1861	1890	1866	17	563	100	1120	1	1	16800574	310	7.60	1.34	12	0.12	243.00	1379.00	8240	20240126	-77.58	1580	20240805	16.90	2190	-15.66	20250123	1748	5.66	20250102	3500	-47.23	20240319	1580	16.90	20240805	1.65	N	362990	100	16 억	161843	N	N	N	N
121	20250210	091127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1835	-47	5	-2.50	16403751	8917	32.57	1870	1870	1834	2445	1318	1882	1839.60	0.96	69	1909	1895	1885	1871	1861	1890	1866	17	563	100	1120	1	1	16800574	308	7.55	1.33	12	0.05	243.00	1379.00	8240	20240126	-77.73	1580	20240805	16.14	2190	-16.21	20250123	1748	4.98	20250102	3500	-47.57	20240319	1580	16.14	20240805	1.65	N	362990	100	16 억	161843	N	N	N	N
122	20250207	161116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1882	-16	5	-0.84	51260682	27214	155.33	1899	1899	1875	2465	1329	1898	1883.61	0.97	-1051	1950	1924	1911	1885	1872	1917	1878	17	567	100	1130	1	1	16800574	316	7.74	1.36	12	0.16	243.00	1379.00	8240	20240126	-77.16	1580	20240805	19.11	2190	-14.06	20250123	1748	7.67	20250102	3655	-48.51	20240207	1580	19.11	20240805	1.65	N	362990	100	16 억	162896	N	N	N	N
123	20250207	151118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1882	-16	5	-0.84	49873630	26477	151.12	1899	1899	1875	2465	1329	1898	1883.66	0.97	-626	1950	1924	1911	1885	1872	1917	1878	17	567	100	1130	1	1	16800574	316	7.74	1.36	12	0.16	243.00	1379.00	8240	20240126	-77.16	1580	20240805	19.11	2190	-14.06	20250123	1748	7.67	20250102	3655	-48.51	20240207	1580	19.11	20240805	1.65	N	362990	100	16 억	162896	N	N	N	N
124	20250207	141117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1886	-12	5	-0.63	42801960	22727	129.72	1899	1899	1875	2465	1329	1898	1883.31	0.97	-255	1950	1924	1911	1885	1872	1917	1878	17	567	100	1130	1	1	16800574	317	7.76	1.37	12	0.14	243.00	1379.00	8240	20240126	-77.11	1580	20240805	19.37	2190	-13.88	20250123	1748	7.89	20250102	3655	-48.40	20240207	1580	19.37	20240805	1.65	N	362990	100	16 억	162896	N	N	N	N
125	20250207	131116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1881	-17	5	-0.90	41055907	21800	124.43	1899	1899	1875	2465	1329	1898	1883.30	0.97	-10	1950	1924	1911	1885	1872	1917	1878	17	567	100	1130	1	1	16800574	316	7.74	1.36	12	0.13	243.00	1379.00	8240	20240126	-77.17	1580	20240805	19.05	2190	-14.11	20250123	1748	7.61	20250102	3655	-48.54	20240207	1580	19.05	20240805	1.65	N	362990	100	16 억	162896	N	N	N	N
126	20250207	121114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1889	-9	5	-0.47	38839854	20625	117.72	1899	1899	1875	2465	1329	1898	1883.14	0.97	607	1950	1924	1911	1885	1872	1917	1878	17	567	100	1130	1	1	16800574	317	7.77	1.37	12	0.12	243.00	1379.00	8240	20240126	-77.08	1580	20240805	19.56	2190	-13.74	20250123	1748	8.07	20250102	3655	-48.32	20240207	1580	19.56	20240805	1.65	N	362990	100	16 억	162896	N	N	N	N
127	20250207	111112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1877	-21	5	-1.11	31391170	16659	95.09	1899	1899	1875	2465	1329	1898	1884.34	0.97	64	1950	1924	1911	1885	1872	1917	1878	17	567	100	1130	1	1	16800574	315	7.72	1.36	12	0.10	243.00	1379.00	8240	20240126	-77.22	1580	20240805	18.80	2190	-14.29	20250123	1748	7.38	20250102	3655	-48.65	20240207	1580	18.80	20240805	1.65	N	362990	100	16 억	162896	N	N	N	N
128	20250207	101117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1881	-17	5	-0.90	15076075	7980	45.55	1899	1899	1875	2465	1329	1898	1889.23	0.97	-3534	1950	1924	1911	1885	1872	1917	1878	17	567	100	1130	1	1	16800574	316	7.74	1.36	12	0.05	243.00	1379.00	8240	20240126	-77.17	1580	20240805	19.05	2190	-14.11	20250123	1748	7.61	20250102	3655	-48.54	20240207	1580	19.05	20240805	1.65	N	362990	100	16 억	162896	N	N	N	N
129	20250207	091123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1898	0	3	0.00	1479042	779	4.45	1899	1899	1898	2465	1329	1898	1898.64	0.97	-702	1950	1924	1911	1885	1872	1917	1878	17	567	100	1130	1	1	16800574	319	7.81	1.38	12	0.00	243.00	1379.00	8240	20240126	-76.97	1580	20240805	20.13	2190	-13.33	20250123	1748	8.58	20250102	3655	-48.07	20240207	1580	20.13	20240805	1.65	N	362990	100	16 억	162896	N	N	N	N
130	20250206	161048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1898	-47	5	-2.42	33302141	17481	15.65	1920	1937	1898	2525	1362	1945	1904.40	0.97	-270	2136	2040	1954	1858	1772	2088	1906	17	580	100	1160	1	1	16800574	319	7.81	1.38	12	0.10	243.00	1379.00	8240	20240126	-76.97	1580	20240805	20.13	2190	-13.33	20250123	1748	8.58	20250102	3890	-51.21	20240206	1580	20.13	20240805	1.65	N	362990	100	16 억	163238	N	N	N	N
131	20250206	151053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1909	-36	5	-1.85	30642238	16080	14.39	1920	1937	1900	2525	1362	1945	1904.92	0.97	-73	2136	2040	1954	1858	1772	2088	1906	17	580	100	1160	1	1	16800574	321	7.86	1.38	12	0.10	243.00	1379.00	8240	20240126	-76.83	1580	20240805	20.82	2190	-12.83	20250123	1748	9.21	20250102	3890	-50.93	20240206	1580	20.82	20240805	1.65	N	362990	100	16 억	163238	N	N	N	N
132	20250206	141052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1901	-44	5	-2.26	21651335	11351	10.16	1920	1937	1900	2525	1362	1945	1906.50	0.97	-648	2136	2040	1954	1858	1772	2088	1906	17	580	100	1160	1	1	16800574	319	7.82	1.38	12	0.07	243.00	1379.00	8240	20240126	-76.93	1580	20240805	20.32	2190	-13.20	20250123	1748	8.75	20250102	3890	-51.13	20240206	1580	20.32	20240805	1.65	N	362990	100	16 억	163238	N	N	N	N
133	20250206	131049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1909	-36	5	-1.85	16237246	8508	7.62	1920	1937	1900	2525	1362	1945	1907.23	0.97	388	2136	2040	1954	1858	1772	2088	1906	17	580	100	1160	1	1	16800574	321	7.86	1.38	12	0.05	243.00	1379.00	8240	20240126	-76.83	1580	20240805	20.82	2190	-12.83	20250123	1748	9.21	20250102	3890	-50.93	20240206	1580	20.82	20240805	1.65	N	362990	100	16 억	163238	N	N	N	N
134	20250206	121045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1920	-25	5	-1.29	14452180	7572	6.78	1920	1937	1900	2525	1362	1945	1907.25	0.97	569	2136	2040	1954	1858	1772	2088	1906	17	580	100	1160	1	1	16800574	323	7.90	1.39	12	0.05	243.00	1379.00	8240	20240126	-76.70	1580	20240805	21.52	2190	-12.33	20250123	1748	9.84	20250102	3890	-50.64	20240206	1580	21.52	20240805	1.65	N	362990	100	16 억	163238	N	N	N	N
135	20250206	111041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1914	-31	5	-1.59	12380021	6486	5.81	1920	1937	1900	2525	1362	1945	1907.11	0.97	580	2136	2040	1954	1858	1772	2088	1906	17	580	100	1160	1	1	16800574	322	7.88	1.39	12	0.04	243.00	1379.00	8240	20240126	-76.77	1580	20240805	21.14	2190	-12.60	20250123	1748	9.50	20250102	3890	-50.80	20240206	1580	21.14	20240805	1.65	N	362990	100	16 억	163238	N	N	N	N
136	20250206	101041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1910	-35	5	-1.80	9931436	5203	4.66	1920	1937	1900	2525	1362	1945	1906.75	0.97	600	2136	2040	1954	1858	1772	2088	1906	17	580	100	1160	1	1	16800574	321	7.86	1.39	12	0.03	243.00	1379.00	8240	20240126	-76.82	1580	20240805	20.89	2190	-12.79	20250123	1748	9.27	20250102	3890	-50.90	20240206	1580	20.89	20240805	1.65	N	362990	100	16 억	163238	N	N	N	N
137	20250206	091054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1935	-10	5	-0.51	2749816	1433	1.28	1920	1937	1904	2525	1362	1945	1912.65	0.97	-264	2136	2040	1954	1858	1772	2088	1906	17	580	100	1160	1	1	16800574	325	7.96	1.40	12	0.01	243.00	1379.00	8240	20240126	-76.52	1580	20240805	22.47	2190	-11.64	20250123	1748	10.70	20250102	3890	-50.26	20240206	1580	22.47	20240805	1.65	N	362990	100	16 억	163238	N	N	N	N
138	20250205	161037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1945	72	2	3.84	216302258	110327	271.76	1873	2050	1868	2430	1312	1873	1960.58	0.93	5908	1954	1913	1889	1848	1824	1901	1836	17	557	100	1120	1	1	16800574	327	8.00	1.41	12	0.66	243.00	1379.00	8240	20240126	-76.40	1580	20240805	23.10	2190	-11.19	20250123	1748	11.27	20250102	3890	-50.00	20240206	1580	23.10	20240805	1.66	N	362990	100	16 억	157060	N	N	N	N
139	20250205	151041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1949	76	2	4.06	213954346	109118	268.78	1873	2050	1868	2430	1312	1873	1960.76	0.93	5874	1954	1913	1889	1848	1824	1901	1836	17	557	100	1120	1	1	16800574	327	8.02	1.41	12	0.65	243.00	1379.00	8240	20240126	-76.35	1580	20240805	23.35	2190	-11.00	20250123	1748	11.50	20250102	3890	-49.90	20240206	1580	23.35	20240805	1.66	N	362990	100	16 억	157060	N	N	N	N
140	20250205	141041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1944	71	2	3.79	200700756	102224	251.80	1873	2050	1868	2430	1312	1873	1963.34	0.93	4765	1954	1913	1889	1848	1824	1901	1836	17	557	100	1120	1	1	16800574	327	8.00	1.41	12	0.61	243.00	1379.00	8240	20240126	-76.41	1580	20240805	23.04	2190	-11.23	20250123	1748	11.21	20250102	3890	-50.03	20240206	1580	23.04	20240805	1.66	N	362990	100	16 억	157060	N	N	N	N
141	20250205	131037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1948	75	2	4.00	186011921	94700	233.27	1873	2050	1868	2430	1312	1873	1964.22	0.93	4096	1954	1913	1889	1848	1824	1901	1836	17	557	100	1120	1	1	16800574	327	8.02	1.41	12	0.56	243.00	1379.00	8240	20240126	-76.36	1580	20240805	23.29	2190	-11.05	20250123	1748	11.44	20250102	3890	-49.92	20240206	1580	23.29	20240805	1.66	N	362990	100	16 억	157060	N	N	N	N
142	20250205	121042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1926	53	2	2.83	184052278	93685	230.77	1873	2050	1868	2430	1312	1873	1964.59	0.93	3594	1954	1913	1889	1848	1824	1901	1836	17	557	100	1120	1	1	16800574	324	7.93	1.40	12	0.56	243.00	1379.00	8240	20240126	-76.63	1580	20240805	21.90	2190	-12.05	20250123	1748	10.18	20250102	3890	-50.49	20240206	1580	21.90	20240805	1.66	N	362990	100	16 억	157060	N	N	N	N
143	20250205	111036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1956	83	2	4.43	175272670	89127	219.54	1873	2050	1868	2430	1312	1873	1966.55	0.93	1798	1954	1913	1889	1848	1824	1901	1836	17	557	100	1120	1	1	16800574	329	8.05	1.42	12	0.53	243.00	1379.00	8240	20240126	-76.26	1580	20240805	23.80	2190	-10.68	20250123	1748	11.90	20250102	3890	-49.72	20240206	1580	23.80	20240805	1.66	N	362990	100	16 억	157060	N	N	N	N
144	20250205	101047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1940	67	2	3.58	21320894	11204	27.60	1873	1990	1868	2430	1312	1873	1902.97	0.93	530	1954	1913	1889	1848	1824	1901	1836	17	557	100	1120	1	1	16800574	326	7.98	1.41	12	0.07	243.00	1379.00	8240	20240126	-76.46	1580	20240805	22.78	2190	-11.42	20250123	1748	10.98	20250102	3890	-50.13	20240206	1580	22.78	20240805	1.66	N	362990	100	16 억	157060	N	N	N	N
145	20250205	091056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1873	0	3	0.00	3023127	1614	3.98	1873	1878	1868	2430	1312	1873	1873.07	0.93	197	1954	1913	1889	1848	1824	1901	1836	17	557	100	1120	1	1	16800574	315	7.71	1.36	12	0.01	243.00	1379.00	8240	20240126	-77.27	1580	20240805	18.54	2190	-14.47	20250123	1748	7.15	20250102	3890	-51.85	20240206	1580	18.54	20240805	1.66	N	362990	100	16 억	157060	N	N	N	N
146	20250204	161015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1873	-9	5	-0.48	76907029	40408	92.51	1875	1930	1865	2445	1318	1882	1903.35	0.91	4222	1987	1934	1897	1844	1807	1916	1826	17	563	100	1120	1	1	16800574	315	7.71	1.36	12	0.24	243.00	1379.00	8240	20240126	-77.27	1580	20240805	18.54	2190	-14.47	20250123	1748	7.15	20250102	3890	-51.85	20240206	1580	18.54	20240805	1.73	N	362990	100	16 억	153186	N	N	N	N
147	20250204	151028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1875	-7	5	-0.37	72416663	38014	87.03	1875	1930	1865	2445	1318	1882	1905.00	0.91	3851	1987	1934	1897	1844	1807	1916	1826	17	563	100	1120	1	1	16800574	315	7.72	1.36	12	0.23	243.00	1379.00	8240	20240126	-77.25	1580	20240805	18.67	2190	-14.38	20250123	1748	7.27	20250102	3890	-51.80	20240206	1580	18.67	20240805	1.73	N	362990	100	16 억	153186	N	N	N	N
148	20250204	141027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1912	30	2	1.59	46309273	24199	55.40	1875	1930	1875	2445	1318	1882	1913.69	0.91	2577	1987	1934	1897	1844	1807	1916	1826	17	563	100	1120	1	1	16800574	321	7.87	1.39	12	0.14	243.00	1379.00	8240	20240126	-76.80	1580	20240805	21.01	2190	-12.69	20250123	1748	9.38	20250102	3890	-50.85	20240206	1580	21.01	20240805	1.73	N	362990	100	16 억	153186	N	N	N	N
149	20250204	131030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1914	32	2	1.70	39446408	20596	47.15	1875	1930	1875	2445	1318	1882	1915.25	0.91	2106	1987	1934	1897	1844	1807	1916	1826	17	563	100	1120	1	1	16800574	322	7.88	1.39	12	0.12	243.00	1379.00	8240	20240126	-76.77	1580	20240805	21.14	2190	-12.60	20250123	1748	9.50	20250102	3890	-50.80	20240206	1580	21.14	20240805	1.73	N	362990	100	16 억	153186	N	N	N	N
150	20250204	121041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1928	46	2	2.44	33846854	17678	40.47	1875	1930	1875	2445	1318	1882	1914.63	0.91	2672	1987	1934	1897	1844	1807	1916	1826	17	563	100	1120	1	1	16800574	324	7.93	1.40	12	0.11	243.00	1379.00	8240	20240126	-76.60	1580	20240805	22.03	2190	-11.96	20250123	1748	10.30	20250102	3890	-50.44	20240206	1580	22.03	20240805	1.73	N	362990	100	16 억	153186	N	N	N	N
151	20250204	111021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1929	47	2	2.50	25108710	13140	30.08	1875	1930	1875	2445	1318	1882	1910.86	0.91	4880	1987	1934	1897	1844	1807	1916	1826	17	563	100	1120	1	1	16800574	324	7.94	1.40	12	0.08	243.00	1379.00	8240	20240126	-76.59	1580	20240805	22.09	2190	-11.92	20250123	1748	10.35	20250102	3890	-50.41	20240206	1580	22.09	20240805	1.73	N	362990	100	16 억	153186	N	N	N	N
152	20250204	101025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1927	45	2	2.39	15842220	8334	19.08	1875	1930	1875	2445	1318	1882	1900.91	0.91	2264	1987	1934	1897	1844	1807	1916	1826	17	563	100	1120	1	1	16800574	324	7.93	1.40	12	0.05	243.00	1379.00	8240	20240126	-76.61	1580	20240805	21.96	2190	-12.01	20250123	1748	10.24	20250102	3890	-50.46	20240206	1580	21.96	20240805	1.73	N	362990	100	16 억	153186	N	N	N	N
153	20250204	091025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1895	13	2	0.69	2790512	1484	3.40	1875	1895	1875	2445	1318	1882	1880.40	0.91	170	1987	1934	1897	1844	1807	1916	1826	17	563	100	1120	1	1	16800574	318	7.80	1.37	12	0.01	243.00	1379.00	8240	20240126	-77.00	1580	20240805	19.94	2190	-13.47	20250123	1748	8.41	20250102	3890	-51.29	20240206	1580	19.94	20240805	1.73	N	362990	100	16 억	153186	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History