KissMeData/185490/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	-40	5	-1.56	282731815	109472	452.06	2575	2670	2520	3340	1800	2570	2582.79	0.67	-16977	2676	2622	2596	2542	2516	2610	2530	135	770	500	1790	5	1	27029784	684	-2.59	1.08	12	0.41	-976.00	2339.00	4720	20240816	-46.40	2430	20240624	4.12	2910	-13.06	20250106	2520	0.40	20250228	4720	-46.40	20240816	2430	4.12	20240624	0.13	N	185490	500	135 억	180385	N	N	N	N
3	20250228	151001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	-5	5	-0.19	270510950	104655	432.17	2575	2670	2520	3340	1800	2570	2584.79	0.67	-15796	2676	2622	2596	2542	2516	2610	2530	135	770	500	1790	5	1	27029784	693	-2.63	1.10	12	0.39	-976.00	2339.00	4720	20240816	-45.66	2430	20240624	5.56	2910	-11.86	20250106	2520	1.79	20250228	4720	-45.66	20240816	2430	5.56	20240624	0.13	N	185490	500	135 억	180385	N	N	N	N
4	20250228	141001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	-5	5	-0.19	48315970	18853	77.85	2575	2580	2555	3340	1800	2570	2562.77	0.67	-7698	2676	2622	2596	2542	2516	2610	2530	135	770	500	1790	5	1	27029784	693	-2.63	1.10	12	0.07	-976.00	2339.00	4720	20240816	-45.66	2430	20240624	5.56	2910	-11.86	20250106	2530	1.38	20250102	4720	-45.66	20240816	2430	5.56	20240624	0.13	N	185490	500	135 억	180385	N	N	N	N
5	20250228	130956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	0	3	0.00	46691735	18219	75.24	2575	2580	2555	3340	1800	2570	2562.80	0.67	-7679	2676	2622	2596	2542	2516	2610	2530	135	770	500	1790	5	1	27029784	695	-2.63	1.10	12	0.07	-976.00	2339.00	4720	20240816	-45.55	2430	20240624	5.76	2910	-11.68	20250106	2530	1.58	20250102	4720	-45.55	20240816	2430	5.76	20240624	0.13	N	185490	500	135 억	180385	N	N	N	N
6	20250228	120952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	-5	5	-0.19	32737520	12769	52.73	2575	2580	2555	3340	1800	2570	2563.83	0.67	-3530	2676	2622	2596	2542	2516	2610	2530	135	770	500	1790	5	1	27029784	693	-2.63	1.10	12	0.05	-976.00	2339.00	4720	20240816	-45.66	2430	20240624	5.56	2910	-11.86	20250106	2530	1.38	20250102	4720	-45.66	20240816	2430	5.56	20240624	0.13	N	185490	500	135 억	180385	N	N	N	N
7	20250228	110953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	0	3	0.00	13645350	5329	22.01	2575	2580	2555	3340	1800	2570	2560.58	0.67	-1166	2676	2622	2596	2542	2516	2610	2530	135	770	500	1790	5	1	27029784	695	-2.63	1.10	12	0.02	-976.00	2339.00	4720	20240816	-45.55	2430	20240624	5.76	2910	-11.68	20250106	2530	1.58	20250102	4720	-45.55	20240816	2430	5.76	20240624	0.13	N	185490	500	135 억	180385	N	N	N	N
8	20250228	100952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2575	5	2	0.19	11608580	4536	18.73	2575	2580	2555	3340	1800	2570	2559.21	0.67	-572	2676	2622	2596	2542	2516	2610	2530	135	770	500	1790	5	1	27029784	696	-2.64	1.10	12	0.02	-976.00	2339.00	4720	20240816	-45.44	2430	20240624	5.97	2910	-11.51	20250106	2530	1.78	20250102	4720	-45.44	20240816	2430	5.97	20240624	0.13	N	185490	500	135 억	180385	N	N	N	N
9	20250228	090956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-10	5	-0.39	9335580	3651	15.08	2575	2580	2555	3340	1800	2570	2556.99	0.67	-554	2676	2622	2596	2542	2516	2610	2530	135	770	500	1790	5	1	27029784	692	-2.62	1.09	12	0.01	-976.00	2339.00	4720	20240816	-45.76	2430	20240624	5.35	2910	-12.03	20250106	2530	1.19	20250102	4720	-45.76	20240816	2430	5.35	20240624	0.13	N	185490	500	135 억	180385	N	N	N	N
10	20250227	160945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	-25	5	-0.96	62589410	24216	51.13	2650	2650	2570	3370	1820	2595	2584.63	0.68	-4134	2661	2627	2596	2562	2531	2612	2547	135	775	500	1810	5	1	27029784	695	-2.63	1.10	12	0.09	-976.00	2339.00	4720	20240816	-45.55	2430	20240624	5.76	2910	-11.68	20250106	2530	1.58	20250102	4720	-45.55	20240816	2430	5.76	20240624	0.12	N	185490	500	135 억	184519	N	N	N	N
11	20250227	150945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	-15	5	-0.58	55862155	21602	45.61	2650	2650	2570	3370	1820	2595	2585.97	0.68	-3137	2661	2627	2596	2562	2531	2612	2547	135	775	500	1810	5	1	27029784	697	-2.64	1.10	12	0.08	-976.00	2339.00	4720	20240816	-45.34	2430	20240624	6.17	2910	-11.34	20250106	2530	1.98	20250102	4720	-45.34	20240816	2430	6.17	20240624	0.12	N	185490	500	135 억	184519	N	N	N	N
12	20250227	140948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2590	-5	5	-0.19	47496265	18356	38.76	2650	2650	2570	3370	1820	2595	2587.51	0.68	-1467	2661	2627	2596	2562	2531	2612	2547	135	775	500	1810	5	1	27029784	700	-2.65	1.11	12	0.07	-976.00	2339.00	4720	20240816	-45.13	2430	20240624	6.58	2910	-11.00	20250106	2530	2.37	20250102	4720	-45.13	20240816	2430	6.58	20240624	0.12	N	185490	500	135 억	184519	N	N	N	N
13	20250227	130945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2590	-5	5	-0.19	31385490	12118	25.59	2650	2650	2570	3370	1820	2595	2589.99	0.68	-1751	2661	2627	2596	2562	2531	2612	2547	135	775	500	1810	5	1	27029784	700	-2.65	1.11	12	0.04	-976.00	2339.00	4720	20240816	-45.13	2430	20240624	6.58	2910	-11.00	20250106	2530	2.37	20250102	4720	-45.13	20240816	2430	6.58	20240624	0.12	N	185490	500	135 억	184519	N	N	N	N
14	20250227	120942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	5	2	0.19	26603820	10269	21.68	2650	2650	2570	3370	1820	2595	2590.69	0.68	-1606	2661	2627	2596	2562	2531	2612	2547	135	775	500	1810	5	1	27029784	703	-2.66	1.11	12	0.04	-976.00	2339.00	4720	20240816	-44.92	2430	20240624	7.00	2910	-10.65	20250106	2530	2.77	20250102	4720	-44.92	20240816	2430	7.00	20240624	0.12	N	185490	500	135 억	184519	N	N	N	N
15	20250227	110951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2590	-5	5	-0.19	25440545	9820	20.73	2650	2650	2570	3370	1820	2595	2590.69	0.68	-1399	2661	2627	2596	2562	2531	2612	2547	135	775	500	1810	5	1	27029784	700	-2.65	1.11	12	0.04	-976.00	2339.00	4720	20240816	-45.13	2430	20240624	6.58	2910	-11.00	20250106	2530	2.37	20250102	4720	-45.13	20240816	2430	6.58	20240624	0.12	N	185490	500	135 억	184519	N	N	N	N
16	20250227	101016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	-15	5	-0.58	20031120	7719	16.30	2650	2650	2575	3370	1820	2595	2595.04	0.68	548	2661	2627	2596	2562	2531	2612	2547	135	775	500	1810	5	1	27029784	697	-2.64	1.10	12	0.03	-976.00	2339.00	4720	20240816	-45.34	2430	20240624	6.17	2910	-11.34	20250106	2530	1.98	20250102	4720	-45.34	20240816	2430	6.17	20240624	0.12	N	185490	500	135 억	184519	N	N	N	N
17	20250227	091024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2605	10	2	0.39	10879720	4173	8.81	2650	2650	2580	3370	1820	2595	2607.17	0.68	-131	2661	2627	2596	2562	2531	2612	2547	135	775	500	1810	5	1	27029784	704	-2.67	1.11	12	0.02	-976.00	2339.00	4720	20240816	-44.81	2430	20240624	7.20	2910	-10.48	20250106	2530	2.96	20250102	4720	-44.81	20240816	2430	7.20	20240624	0.12	N	185490	500	135 억	184519	N	N	N	N
18	20250226	160946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	0	3	0.00	122253760	47340	189.47	2600	2630	2565	3370	1820	2595	2582.43	0.66	6500	2638	2616	2598	2576	2558	2627	2587	135	775	500	1810	5	1	27029784	701	-2.66	1.11	12	0.18	-976.00	2339.00	4720	20240816	-45.02	2430	20240624	6.79	2910	-10.82	20250106	2530	2.57	20250102	4720	-45.02	20240816	2430	6.79	20240624	0.12	N	185490	500	135 억	178019	N	N	N	N
19	20250226	150949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	-10	5	-0.39	114555015	44363	177.56	2600	2630	2565	3370	1820	2595	2582.22	0.66	7392	2638	2616	2598	2576	2558	2627	2587	135	775	500	1810	5	1	27029784	699	-2.65	1.11	12	0.16	-976.00	2339.00	4720	20240816	-45.23	2430	20240624	6.38	2910	-11.17	20250106	2530	2.17	20250102	4720	-45.23	20240816	2430	6.38	20240624	0.12	N	185490	500	135 억	178019	N	N	N	N
20	20250226	140948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	-25	5	-0.96	97977615	37956	151.92	2600	2630	2565	3370	1820	2595	2581.35	0.66	5654	2638	2616	2598	2576	2558	2627	2587	135	775	500	1810	5	1	27029784	695	-2.63	1.10	12	0.14	-976.00	2339.00	4720	20240816	-45.55	2430	20240624	5.76	2910	-11.68	20250106	2530	1.58	20250102	4720	-45.55	20240816	2430	5.76	20240624	0.12	N	185490	500	135 억	178019	N	N	N	N
21	20250226	130946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2575	-20	5	-0.77	94080560	36444	145.86	2600	2630	2565	3370	1820	2595	2581.51	0.66	4673	2638	2616	2598	2576	2558	2627	2587	135	775	500	1810	5	1	27029784	696	-2.64	1.10	12	0.13	-976.00	2339.00	4720	20240816	-45.44	2430	20240624	5.97	2910	-11.51	20250106	2530	1.78	20250102	4720	-45.44	20240816	2430	5.97	20240624	0.12	N	185490	500	135 억	178019	N	N	N	N
22	20250226	120946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	-15	5	-0.58	88910650	34433	137.81	2600	2630	2565	3370	1820	2595	2582.13	0.66	4926	2638	2616	2598	2576	2558	2627	2587	135	775	500	1810	5	1	27029784	697	-2.64	1.10	12	0.13	-976.00	2339.00	4720	20240816	-45.34	2430	20240624	6.17	2910	-11.34	20250106	2530	1.98	20250102	4720	-45.34	20240816	2430	6.17	20240624	0.12	N	185490	500	135 억	178019	N	N	N	N
23	20250226	110944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2590	-5	5	-0.19	80392850	31128	124.59	2600	2630	2565	3370	1820	2595	2582.65	0.66	5823	2638	2616	2598	2576	2558	2627	2587	135	775	500	1810	5	1	27029784	700	-2.65	1.11	12	0.12	-976.00	2339.00	4720	20240816	-45.13	2430	20240624	6.58	2910	-11.00	20250106	2530	2.37	20250102	4720	-45.13	20240816	2430	6.58	20240624	0.12	N	185490	500	135 억	178019	N	N	N	N
24	20250226	100942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	-10	5	-0.39	61298240	23714	94.91	2600	2630	2565	3370	1820	2595	2584.90	0.66	7605	2638	2616	2598	2576	2558	2627	2587	135	775	500	1810	5	1	27029784	699	-2.65	1.11	12	0.09	-976.00	2339.00	4720	20240816	-45.23	2430	20240624	6.38	2910	-11.17	20250106	2530	2.17	20250102	4720	-45.23	20240816	2430	6.38	20240624	0.12	N	185490	500	135 억	178019	N	N	N	N
25	20250226	090952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	-30	5	-1.16	7721575	2997	12.00	2600	2600	2565	3370	1820	2595	2576.43	0.66	458	2638	2616	2598	2576	2558	2627	2587	135	775	500	1810	5	1	27029784	693	-2.63	1.10	12	0.01	-976.00	2339.00	4720	20240816	-45.66	2430	20240624	5.56	2910	-11.86	20250106	2530	1.38	20250102	4720	-45.66	20240816	2430	5.56	20240624	0.12	N	185490	500	135 억	178019	N	N	N	N
26	20250225	160938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	-15	5	-0.57	64889620	24985	22.62	2590	2620	2580	3390	1830	2610	2597.14	0.66	194	2796	2702	2646	2552	2496	2750	2600	135	780	500	1820	5	1	27029784	701	-2.66	1.11	12	0.09	-976.00	2339.00	4720	20240816	-45.02	2430	20240624	6.79	2910	-10.82	20250106	2530	2.57	20250102	4720	-45.02	20240816	2430	6.79	20240624	0.12	N	185490	500	135 억	177667	N	N	N	N
27	20250225	150939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2605	-5	5	-0.19	59313700	22834	20.68	2590	2620	2580	3390	1830	2610	2597.60	0.66	969	2796	2702	2646	2552	2496	2750	2600	135	780	500	1820	5	1	27029784	704	-2.67	1.11	12	0.08	-976.00	2339.00	4720	20240816	-44.81	2430	20240624	7.20	2910	-10.48	20250106	2530	2.96	20250102	4720	-44.81	20240816	2430	7.20	20240624	0.12	N	185490	500	135 억	177667	N	N	N	N
28	20250225	140937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	-15	5	-0.57	45064905	17340	15.70	2590	2620	2580	3390	1830	2610	2598.90	0.66	343	2796	2702	2646	2552	2496	2750	2600	135	780	500	1820	5	1	27029784	701	-2.66	1.11	12	0.06	-976.00	2339.00	4720	20240816	-45.02	2430	20240624	6.79	2910	-10.82	20250106	2530	2.57	20250102	4720	-45.02	20240816	2430	6.79	20240624	0.12	N	185490	500	135 억	177667	N	N	N	N
29	20250225	130943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	10	2	0.38	37773950	14540	13.17	2590	2620	2580	3390	1830	2610	2597.93	0.66	1700	2796	2702	2646	2552	2496	2750	2600	135	780	500	1820	5	1	27029784	708	-2.68	1.12	12	0.05	-976.00	2339.00	4720	20240816	-44.49	2430	20240624	7.82	2910	-9.97	20250106	2530	3.56	20250102	4720	-44.49	20240816	2430	7.82	20240624	0.12	N	185490	500	135 억	177667	N	N	N	N
30	20250225	120939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	-10	5	-0.38	29645320	11407	10.33	2590	2620	2580	3390	1830	2610	2598.87	0.66	1269	2796	2702	2646	2552	2496	2750	2600	135	780	500	1820	5	1	27029784	703	-2.66	1.11	12	0.04	-976.00	2339.00	4720	20240816	-44.92	2430	20240624	7.00	2910	-10.65	20250106	2530	2.77	20250102	4720	-44.92	20240816	2430	7.00	20240624	0.12	N	185490	500	135 억	177667	N	N	N	N
31	20250225	110938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2615	5	2	0.19	26158330	10070	9.12	2590	2620	2580	3390	1830	2610	2597.65	0.66	1286	2796	2702	2646	2552	2496	2750	2600	135	780	500	1820	5	1	27029784	707	-2.68	1.12	12	0.04	-976.00	2339.00	4720	20240816	-44.60	2430	20240624	7.61	2910	-10.14	20250106	2530	3.36	20250102	4720	-44.60	20240816	2430	7.61	20240624	0.12	N	185490	500	135 억	177667	N	N	N	N
32	20250225	100936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	-10	5	-0.38	20398040	7854	7.11	2590	2620	2580	3390	1830	2610	2597.15	0.66	333	2796	2702	2646	2552	2496	2750	2600	135	780	500	1820	5	1	27029784	703	-2.66	1.11	12	0.03	-976.00	2339.00	4720	20240816	-44.92	2430	20240624	7.00	2910	-10.65	20250106	2530	2.77	20250102	4720	-44.92	20240816	2430	7.00	20240624	0.12	N	185490	500	135 억	177667	N	N	N	N
33	20250225	090943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2610	0	3	0.00	3553100	1366	1.24	2590	2610	2590	3390	1830	2610	2601.10	0.66	-277	2796	2702	2646	2552	2496	2750	2600	135	780	500	1820	5	1	27029784	705	-2.67	1.12	12	0.01	-976.00	2339.00	4720	20240816	-44.70	2430	20240624	7.41	2910	-10.31	20250106	2530	3.16	20250102	4720	-44.70	20240816	2430	7.41	20240624	0.12	N	185490	500	135 억	177667	N	N	N	N
34	20250224	160931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2610	20	2	0.77	290648240	110282	767.50	2590	2740	2590	3365	1815	2590	2635.50	0.63	8306	2736	2662	2626	2552	2516	2645	2535	135	775	500	1810	5	1	27029784	705	-2.67	1.12	12	0.41	-976.00	2339.00	4720	20240816	-44.70	2430	20240624	7.41	2910	-10.31	20250106	2530	3.16	20250102	4720	-44.70	20240816	2430	7.41	20240624	0.11	N	185490	500	135 억	169519	N	N	N	N
35	20250224	150930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	10	2	0.39	286884470	108837	757.44	2590	2740	2590	3365	1815	2590	2635.91	0.63	8890	2736	2662	2626	2552	2516	2645	2535	135	775	500	1810	5	1	27029784	703	-2.66	1.11	12	0.40	-976.00	2339.00	4720	20240816	-44.92	2430	20240624	7.00	2910	-10.65	20250106	2530	2.77	20250102	4720	-44.92	20240816	2430	7.00	20240624	0.11	N	185490	500	135 억	169519	N	N	N	N
36	20250224	140929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2605	15	2	0.58	259278960	98200	683.42	2590	2740	2590	3365	1815	2590	2640.32	0.63	9758	2736	2662	2626	2552	2516	2645	2535	135	775	500	1810	5	1	27029784	704	-2.67	1.11	12	0.36	-976.00	2339.00	4720	20240816	-44.81	2430	20240624	7.20	2910	-10.48	20250106	2530	2.96	20250102	4720	-44.81	20240816	2430	7.20	20240624	0.11	N	185490	500	135 억	169519	N	N	N	N
37	20250224	130931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	40	2	1.54	243979595	92315	642.46	2590	2740	2590	3365	1815	2590	2642.90	0.63	10576	2736	2662	2626	2552	2516	2645	2535	135	775	500	1810	5	1	27029784	711	-2.69	1.12	12	0.34	-976.00	2339.00	4720	20240816	-44.28	2430	20240624	8.23	2910	-9.62	20250106	2530	3.95	20250102	4720	-44.28	20240816	2430	8.23	20240624	0.11	N	185490	500	135 억	169519	N	N	N	N
38	20250224	120928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	30	2	1.16	242145910	91616	637.59	2590	2740	2590	3365	1815	2590	2643.05	0.63	10576	2736	2662	2626	2552	2516	2645	2535	135	775	500	1810	5	1	27029784	708	-2.68	1.12	12	0.34	-976.00	2339.00	4720	20240816	-44.49	2430	20240624	7.82	2910	-9.97	20250106	2530	3.56	20250102	4720	-44.49	20240816	2430	7.82	20240624	0.11	N	185490	500	135 억	169519	N	N	N	N
39	20250224	110925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2670	80	2	3.09	200707550	75793	527.48	2590	2740	2590	3365	1815	2590	2648.10	0.63	8688	2736	2662	2626	2552	2516	2645	2535	135	775	500	1810	5	1	27029784	722	-2.74	1.14	12	0.28	-976.00	2339.00	4720	20240816	-43.43	2430	20240624	9.88	2910	-8.25	20250106	2530	5.53	20250102	4720	-43.43	20240816	2430	9.88	20240624	0.11	N	185490	500	135 억	169519	N	N	N	N
40	20250224	100926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2665	75	2	2.90	182546390	68987	480.11	2590	2740	2590	3365	1815	2590	2646.10	0.63	8983	2736	2662	2626	2552	2516	2645	2535	135	775	500	1810	5	1	27029784	720	-2.73	1.14	12	0.26	-976.00	2339.00	4720	20240816	-43.54	2430	20240624	9.67	2910	-8.42	20250106	2530	5.34	20250102	4720	-43.54	20240816	2430	9.67	20240624	0.11	N	185490	500	135 억	169519	N	N	N	N
41	20250224	090932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2645	55	2	2.12	21911610	8378	58.31	2590	2650	2590	3365	1815	2590	2615.37	0.63	1577	2736	2662	2626	2552	2516	2645	2535	135	775	500	1810	5	1	27029784	715	-2.71	1.13	12	0.03	-976.00	2339.00	4720	20240816	-43.96	2430	20240624	8.85	2910	-9.11	20250106	2530	4.55	20250102	4720	-43.96	20240816	2430	8.85	20240624	0.11	N	185490	500	135 억	169519	N	N	N	N
42	20250221	160923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2590	-30	5	-1.15	37498880	14369	81.17	2660	2700	2590	3405	1835	2620	2609.71	0.62	1225	2676	2647	2621	2592	2566	2635	2580	135	785	500	1830	5	1	27029784	700	-2.65	1.11	12	0.05	-976.00	2339.00	4720	20240816	-45.13	2430	20240624	6.58	2910	-11.00	20250106	2530	2.37	20250102	4720	-45.13	20240816	2430	6.58	20240624	0.11	N	185490	500	135 억	168294	N	N	N	N
43	20250221	150927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2615	-5	5	-0.19	33177335	12711	71.81	2660	2700	2590	3405	1835	2620	2610.13	0.62	1316	2676	2647	2621	2592	2566	2635	2580	135	785	500	1830	5	1	27029784	707	-2.68	1.12	12	0.05	-976.00	2339.00	4720	20240816	-44.60	2430	20240624	7.61	2910	-10.14	20250106	2530	3.36	20250102	4720	-44.60	20240816	2430	7.61	20240624	0.11	N	185490	500	135 억	168294	N	N	N	N
44	20250221	140926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2610	-10	5	-0.38	32408700	12416	70.14	2660	2700	2590	3405	1835	2620	2610.24	0.62	1477	2676	2647	2621	2592	2566	2635	2580	135	785	500	1830	5	1	27029784	705	-2.67	1.12	12	0.05	-976.00	2339.00	4720	20240816	-44.70	2430	20240624	7.41	2910	-10.31	20250106	2530	3.16	20250102	4720	-44.70	20240816	2430	7.41	20240624	0.11	N	185490	500	135 억	168294	N	N	N	N
45	20250221	130925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	0	3	0.00	29143260	11161	63.05	2660	2700	2590	3405	1835	2620	2611.17	0.62	1957	2676	2647	2621	2592	2566	2635	2580	135	785	500	1830	5	1	27029784	708	-2.68	1.12	12	0.04	-976.00	2339.00	4720	20240816	-44.49	2430	20240624	7.82	2910	-9.97	20250106	2530	3.56	20250102	4720	-44.49	20240816	2430	7.82	20240624	0.11	N	185490	500	135 억	168294	N	N	N	N
46	20250221	120926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2605	-15	5	-0.57	28744210	11008	62.19	2660	2700	2590	3405	1835	2620	2611.21	0.62	2078	2676	2647	2621	2592	2566	2635	2580	135	785	500	1830	5	1	27029784	704	-2.67	1.11	12	0.04	-976.00	2339.00	4720	20240816	-44.81	2430	20240624	7.20	2910	-10.48	20250106	2530	2.96	20250102	4720	-44.81	20240816	2430	7.20	20240624	0.11	N	185490	500	135 억	168294	N	N	N	N
47	20250221	110922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	0	3	0.00	17735700	6766	38.22	2660	2700	2590	3405	1835	2620	2621.30	0.62	2020	2676	2647	2621	2592	2566	2635	2580	135	785	500	1830	5	1	27029784	708	-2.68	1.12	12	0.03	-976.00	2339.00	4720	20240816	-44.49	2430	20240624	7.82	2910	-9.97	20250106	2530	3.56	20250102	4720	-44.49	20240816	2430	7.82	20240624	0.11	N	185490	500	135 억	168294	N	N	N	N
48	20250221	100924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2605	-15	5	-0.57	15436500	5887	33.26	2660	2700	2590	3405	1835	2620	2622.13	0.62	1946	2676	2647	2621	2592	2566	2635	2580	135	785	500	1830	5	1	27029784	704	-2.67	1.11	12	0.02	-976.00	2339.00	4720	20240816	-44.81	2430	20240624	7.20	2910	-10.48	20250106	2530	2.96	20250102	4720	-44.81	20240816	2430	7.20	20240624	0.11	N	185490	500	135 억	168294	N	N	N	N
49	20250221	090927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2625	5	2	0.19	2343520	884	4.99	2660	2700	2625	3405	1835	2620	2651.04	0.62	268	2676	2647	2621	2592	2566	2635	2580	135	785	500	1830	5	1	27029784	710	-2.69	1.12	12	0.00	-976.00	2339.00	4720	20240816	-44.39	2430	20240624	8.02	2910	-9.79	20250106	2530	3.75	20250102	4720	-44.39	20240816	2430	8.02	20240624	0.11	N	185490	500	135 억	168294	N	N	N	N
50	20250220	160920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	-25	5	-0.95	46185230	17694	58.47	2625	2650	2595	3435	1855	2645	2610.22	0.63	-1247	2698	2671	2618	2591	2538	2685	2605	135	790	500	1850	5	1	27029784	708	-2.68	1.12	12	0.07	-976.00	2339.00	4720	20240816	-44.49	2430	20240624	7.82	2910	-9.97	20250106	2530	3.56	20250102	4720	-44.49	20240816	2430	7.82	20240624	0.11	N	185490	500	135 억	169541	N	N	N	N
51	20250220	150923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2625	-20	5	-0.76	43848190	16802	55.52	2625	2650	2595	3435	1855	2645	2609.70	0.63	-895	2698	2671	2618	2591	2538	2685	2605	135	790	500	1850	5	1	27029784	710	-2.69	1.12	12	0.06	-976.00	2339.00	4720	20240816	-44.39	2430	20240624	8.02	2910	-9.79	20250106	2530	3.75	20250102	4720	-44.39	20240816	2430	8.02	20240624	0.11	N	185490	500	135 억	169541	N	N	N	N
52	20250220	140923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2610	-35	5	-1.32	37778975	14479	47.84	2625	2650	2595	3435	1855	2645	2609.23	0.63	-381	2698	2671	2618	2591	2538	2685	2605	135	790	500	1850	5	1	27029784	705	-2.67	1.12	12	0.05	-976.00	2339.00	4720	20240816	-44.70	2430	20240624	7.41	2910	-10.31	20250106	2530	3.16	20250102	4720	-44.70	20240816	2430	7.41	20240624	0.11	N	185490	500	135 억	169541	N	N	N	N
53	20250220	130919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	-45	5	-1.70	32190340	12334	40.75	2625	2650	2595	3435	1855	2645	2609.89	0.63	-389	2698	2671	2618	2591	2538	2685	2605	135	790	500	1850	5	1	27029784	703	-2.66	1.11	12	0.05	-976.00	2339.00	4720	20240816	-44.92	2430	20240624	7.00	2910	-10.65	20250106	2530	2.77	20250102	4720	-44.92	20240816	2430	7.00	20240624	0.11	N	185490	500	135 억	169541	N	N	N	N
54	20250220	120922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2625	-20	5	-0.76	20474985	7851	25.94	2625	2650	2595	3435	1855	2645	2607.95	0.63	417	2698	2671	2618	2591	2538	2685	2605	135	790	500	1850	5	1	27029784	710	-2.69	1.12	12	0.03	-976.00	2339.00	4720	20240816	-44.39	2430	20240624	8.02	2910	-9.79	20250106	2530	3.75	20250102	4720	-44.39	20240816	2430	8.02	20240624	0.11	N	185490	500	135 억	169541	N	N	N	N
55	20250220	110921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2625	-20	5	-0.76	19851075	7613	25.16	2625	2650	2595	3435	1855	2645	2607.52	0.63	654	2698	2671	2618	2591	2538	2685	2605	135	790	500	1850	5	1	27029784	710	-2.69	1.12	12	0.03	-976.00	2339.00	4720	20240816	-44.39	2430	20240624	8.02	2910	-9.79	20250106	2530	3.75	20250102	4720	-44.39	20240816	2430	8.02	20240624	0.11	N	185490	500	135 억	169541	N	N	N	N
56	20250220	100921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	-25	5	-0.95	6139010	2352	7.77	2625	2650	2600	3435	1855	2645	2610.12	0.63	-94	2698	2671	2618	2591	2538	2685	2605	135	790	500	1850	5	1	27029784	708	-2.68	1.12	12	0.01	-976.00	2339.00	4720	20240816	-44.49	2430	20240624	7.82	2910	-9.97	20250106	2530	3.56	20250102	4720	-44.49	20240816	2430	7.82	20240624	0.11	N	185490	500	135 억	169541	N	N	N	N
57	20250220	090925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	-15	5	-0.57	1857755	711	2.35	2625	2650	2600	3435	1855	2645	2612.88	0.63	326	2698	2671	2618	2591	2538	2685	2605	135	790	500	1850	5	1	27029784	711	-2.69	1.12	12	0.00	-976.00	2339.00	4720	20240816	-44.28	2430	20240624	8.23	2910	-9.62	20250106	2530	3.95	20250102	4720	-44.28	20240816	2430	8.23	20240624	0.11	N	185490	500	135 억	169541	N	N	N	N
58	20250219	160917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2645	40	2	1.54	78895505	30255	106.57	2605	2645	2565	3385	1825	2605	2607.65	0.63	-2017	2765	2685	2610	2530	2455	2647	2492	135	780	500	1820	5	1	27029784	715	-2.71	1.13	12	0.11	-976.00	2339.00	4720	20240816	-43.96	2430	20240624	8.85	2910	-9.11	20250106	2530	4.55	20250102	4720	-43.96	20240816	2430	8.85	20240624	0.12	N	185490	500	135 억	171541	N	N	N	N
59	20250219	150920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2615	10	2	0.38	69447045	26662	93.91	2605	2640	2565	3385	1825	2605	2604.72	0.63	-2073	2765	2685	2610	2530	2455	2647	2492	135	780	500	1820	5	1	27029784	707	-2.68	1.12	12	0.10	-976.00	2339.00	4720	20240816	-44.60	2430	20240624	7.61	2910	-10.14	20250106	2530	3.36	20250102	4720	-44.60	20240816	2430	7.61	20240624	0.12	N	185490	500	135 억	171541	N	N	N	N
60	20250219	140916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	15	2	0.58	66220700	25422	89.55	2605	2640	2565	3385	1825	2605	2604.86	0.63	-2155	2765	2685	2610	2530	2455	2647	2492	135	780	500	1820	5	1	27029784	708	-2.68	1.12	12	0.09	-976.00	2339.00	4720	20240816	-44.49	2430	20240624	7.82	2910	-9.97	20250106	2530	3.56	20250102	4720	-44.49	20240816	2430	7.82	20240624	0.12	N	185490	500	135 억	171541	N	N	N	N
61	20250219	130918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	15	2	0.58	55411600	21277	74.95	2605	2640	2565	3385	1825	2605	2604.30	0.63	-2153	2765	2685	2610	2530	2455	2647	2492	135	780	500	1820	5	1	27029784	708	-2.68	1.12	12	0.08	-976.00	2339.00	4720	20240816	-44.49	2430	20240624	7.82	2910	-9.97	20250106	2530	3.56	20250102	4720	-44.49	20240816	2430	7.82	20240624	0.12	N	185490	500	135 억	171541	N	N	N	N
62	20250219	120916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	-5	5	-0.19	44104060	16943	59.68	2605	2640	2565	3385	1825	2605	2603.08	0.63	-1526	2765	2685	2610	2530	2455	2647	2492	135	780	500	1820	5	1	27029784	703	-2.66	1.11	12	0.06	-976.00	2339.00	4720	20240816	-44.92	2430	20240624	7.00	2910	-10.65	20250106	2530	2.77	20250102	4720	-44.92	20240816	2430	7.00	20240624	0.12	N	185490	500	135 억	171541	N	N	N	N
63	20250219	110918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2615	10	2	0.38	36086255	13837	48.74	2605	2640	2575	3385	1825	2605	2607.95	0.63	-1387	2765	2685	2610	2530	2455	2647	2492	135	780	500	1820	5	1	27029784	707	-2.68	1.12	12	0.05	-976.00	2339.00	4720	20240816	-44.60	2430	20240624	7.61	2910	-10.14	20250106	2530	3.36	20250102	4720	-44.60	20240816	2430	7.61	20240624	0.12	N	185490	500	135 억	171541	N	N	N	N
64	20250219	100919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2625	20	2	0.77	24451035	9373	33.02	2605	2640	2595	3385	1825	2605	2608.67	0.63	-65	2765	2685	2610	2530	2455	2647	2492	135	780	500	1820	5	1	27029784	710	-2.69	1.12	12	0.03	-976.00	2339.00	4720	20240816	-44.39	2430	20240624	8.02	2910	-9.79	20250106	2530	3.75	20250102	4720	-44.39	20240816	2430	8.02	20240624	0.12	N	185490	500	135 억	171541	N	N	N	N
65	20250219	090919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2610	5	2	0.19	2776580	1063	3.74	2605	2620	2605	3385	1825	2605	2612.02	0.63	-20	2765	2685	2610	2530	2455	2647	2492	135	780	500	1820	5	1	27029784	705	-2.67	1.12	12	0.00	-976.00	2339.00	4720	20240816	-44.70	2430	20240624	7.41	2910	-10.31	20250106	2530	3.16	20250102	4720	-44.70	20240816	2430	7.41	20240624	0.12	N	185490	500	135 억	171541	N	N	N	N
66	20250218	160915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2605	-55	5	-2.07	74557260	28314	122.06	2660	2690	2535	3455	1865	2660	2633.57	0.65	-3369	2773	2716	2668	2611	2563	2745	2640	135	795	500	1860	5	1	27029784	704	-2.67	1.11	12	0.10	-976.00	2339.00	4720	20240816	-44.81	2430	20240624	7.20	2910	-10.48	20250106	2530	2.96	20250102	4720	-44.81	20240816	2430	7.20	20240624	0.12	N	185490	500	135 억	174910	N	N	N	N
67	20250218	150916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	-40	5	-1.50	71758890	27240	117.43	2660	2690	2535	3455	1865	2660	2634.32	0.65	-2800	2773	2716	2668	2611	2563	2745	2640	135	795	500	1860	5	1	27029784	708	-2.68	1.12	12	0.10	-976.00	2339.00	4720	20240816	-44.49	2430	20240624	7.82	2910	-9.97	20250106	2530	3.56	20250102	4720	-44.49	20240816	2430	7.82	20240624	0.12	N	185490	500	135 억	174910	N	N	N	N
68	20250218	140917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	-30	5	-1.13	62380665	23652	101.97	2660	2690	2535	3455	1865	2660	2637.44	0.65	-3157	2773	2716	2668	2611	2563	2745	2640	135	795	500	1860	5	1	27029784	711	-2.69	1.12	12	0.09	-976.00	2339.00	4720	20240816	-44.28	2430	20240624	8.23	2910	-9.62	20250106	2530	3.95	20250102	4720	-44.28	20240816	2430	8.23	20240624	0.12	N	185490	500	135 억	174910	N	N	N	N
69	20250218	130914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2645	-15	5	-0.56	57906875	21948	94.62	2660	2690	2535	3455	1865	2660	2638.37	0.65	-2661	2773	2716	2668	2611	2563	2745	2640	135	795	500	1860	5	1	27029784	715	-2.71	1.13	12	0.08	-976.00	2339.00	4720	20240816	-43.96	2430	20240624	8.85	2910	-9.11	20250106	2530	4.55	20250102	4720	-43.96	20240816	2430	8.85	20240624	0.12	N	185490	500	135 억	174910	N	N	N	N
70	20250218	120916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2640	-20	5	-0.75	53988645	20464	88.22	2660	2690	2535	3455	1865	2660	2638.23	0.65	-2434	2773	2716	2668	2611	2563	2745	2640	135	795	500	1860	5	1	27029784	714	-2.70	1.13	12	0.08	-976.00	2339.00	4720	20240816	-44.07	2430	20240624	8.64	2910	-9.28	20250106	2530	4.35	20250102	4720	-44.07	20240816	2430	8.64	20240624	0.12	N	185490	500	135 억	174910	N	N	N	N
71	20250218	110914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2655	-5	5	-0.19	45871625	17375	74.91	2660	2690	2535	3455	1865	2660	2640.09	0.65	-2930	2773	2716	2668	2611	2563	2745	2640	135	795	500	1860	5	1	27029784	718	-2.72	1.14	12	0.06	-976.00	2339.00	4720	20240816	-43.75	2430	20240624	9.26	2910	-8.76	20250106	2530	4.94	20250102	4720	-43.75	20240816	2430	9.26	20240624	0.12	N	185490	500	135 억	174910	N	N	N	N
72	20250218	100914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2640	-20	5	-0.75	42134335	15958	68.80	2660	2690	2535	3455	1865	2660	2640.33	0.65	-3525	2773	2716	2668	2611	2563	2745	2640	135	795	500	1860	5	1	27029784	714	-2.70	1.13	12	0.06	-976.00	2339.00	4720	20240816	-44.07	2430	20240624	8.64	2910	-9.28	20250106	2530	4.35	20250102	4720	-44.07	20240816	2430	8.64	20240624	0.12	N	185490	500	135 억	174910	N	N	N	N
73	20250218	090917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2690	30	2	1.13	665020	250	1.08	2660	2690	2650	3455	1865	2660	2660.08	0.65	-17	2773	2716	2668	2611	2563	2745	2640	135	795	500	1860	5	1	27029784	727	-2.76	1.15	12	0.00	-976.00	2339.00	4720	20240816	-43.01	2430	20240624	10.70	2910	-7.56	20250106	2530	6.32	20250102	4720	-43.01	20240816	2430	10.70	20240624	0.12	N	185490	500	135 억	174910	N	N	N	N
74	20250217	160914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2660	20	2	0.76	61489305	23195	113.79	2620	2725	2620	3430	1850	2640	2650.97	0.64	1977	2740	2690	2665	2615	2590	2677	2602	135	790	500	1840	5	1	27029784	719	-2.73	1.14	12	0.09	-976.00	2339.00	4720	20240816	-43.64	2430	20240624	9.47	2910	-8.59	20250106	2530	5.14	20250102	4720	-43.64	20240816	2430	9.47	20240624	0.12	N	185490	500	135 억	172933	N	N	N	N
75	20250217	150913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2640	0	3	0.00	60981670	23004	112.85	2620	2725	2620	3430	1850	2640	2650.92	0.64	1908	2740	2690	2665	2615	2590	2677	2602	135	790	500	1840	5	1	27029784	714	-2.70	1.13	12	0.09	-976.00	2339.00	4720	20240816	-44.07	2430	20240624	8.64	2910	-9.28	20250106	2530	4.35	20250102	4720	-44.07	20240816	2430	8.64	20240624	0.12	N	185490	500	135 억	172933	N	N	N	N
76	20250217	140911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	-10	5	-0.38	53278925	20082	98.52	2620	2725	2620	3430	1850	2640	2653.07	0.64	1550	2740	2690	2665	2615	2590	2677	2602	135	790	500	1840	5	1	27029784	711	-2.69	1.12	12	0.07	-976.00	2339.00	4720	20240816	-44.28	2430	20240624	8.23	2910	-9.62	20250106	2530	3.95	20250102	4720	-44.28	20240816	2430	8.23	20240624	0.12	N	185490	500	135 억	172933	N	N	N	N
77	20250217	130915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2650	10	2	0.38	36811490	13822	67.81	2620	2725	2620	3430	1850	2640	2663.25	0.64	-1230	2740	2690	2665	2615	2590	2677	2602	135	790	500	1840	5	1	27029784	716	-2.72	1.13	12	0.05	-976.00	2339.00	4720	20240816	-43.86	2430	20240624	9.05	2910	-8.93	20250106	2530	4.74	20250102	4720	-43.86	20240816	2430	9.05	20240624	0.12	N	185490	500	135 억	172933	N	N	N	N
78	20250217	120915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2665	25	2	0.95	28632430	10726	52.62	2620	2725	2620	3430	1850	2640	2669.44	0.64	-1895	2740	2690	2665	2615	2590	2677	2602	135	790	500	1840	5	1	27029784	720	-2.73	1.14	12	0.04	-976.00	2339.00	4720	20240816	-43.54	2430	20240624	9.67	2910	-8.42	20250106	2530	5.34	20250102	4720	-43.54	20240816	2430	9.67	20240624	0.12	N	185490	500	135 억	172933	N	N	N	N
79	20250217	110914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2725	85	2	3.22	22514425	8425	41.33	2620	2725	2620	3430	1850	2640	2672.34	0.64	-2126	2740	2690	2665	2615	2590	2677	2602	135	790	500	1840	5	1	27029784	737	-2.79	1.17	12	0.03	-976.00	2339.00	4720	20240816	-42.27	2430	20240624	12.14	2910	-6.36	20250106	2530	7.71	20250102	4720	-42.27	20240816	2430	12.14	20240624	0.12	N	185490	500	135 억	172933	N	N	N	N
80	20250217	100911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2655	15	2	0.57	4707360	1786	8.76	2620	2675	2620	3430	1850	2640	2635.70	0.64	447	2740	2690	2665	2615	2590	2677	2602	135	790	500	1840	5	1	27029784	718	-2.72	1.14	12	0.01	-976.00	2339.00	4720	20240816	-43.75	2430	20240624	9.26	2910	-8.76	20250106	2530	4.94	20250102	4720	-43.75	20240816	2430	9.26	20240624	0.12	N	185490	500	135 억	172933	N	N	N	N
81	20250217	090914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2645	5	2	0.19	2200145	838	4.11	2620	2645	2620	3430	1850	2640	2625.47	0.64	91	2740	2690	2665	2615	2590	2677	2602	135	790	500	1840	5	1	27029784	715	-2.71	1.13	12	0.00	-976.00	2339.00	4720	20240816	-43.96	2430	20240624	8.85	2910	-9.11	20250106	2530	4.55	20250102	4720	-43.96	20240816	2430	8.85	20240624	0.12	N	185490	500	135 억	172933	N	N	N	N
82	20250214	160907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2640	-10	5	-0.38	54077555	20381	73.12	2650	2715	2640	3445	1855	2650	2653.35	0.63	3741	2753	2701	2673	2621	2593	2687	2607	135	795	500	1850	5	1	27029784	714	-2.70	1.13	12	0.08	-976.00	2339.00	4720	20240816	-44.07	2430	20240624	8.64	2910	-9.28	20250106	2530	4.35	20250102	4720	-44.07	20240816	2430	8.64	20240624	0.12	N	185490	500	135 억	169192	N	N	N	N
83	20250214	150907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2650	0	3	0.00	52957340	19957	71.60	2650	2715	2640	3445	1855	2650	2653.57	0.63	3720	2753	2701	2673	2621	2593	2687	2607	135	795	500	1850	5	1	27029784	716	-2.72	1.13	12	0.07	-976.00	2339.00	4720	20240816	-43.86	2430	20240624	9.05	2910	-8.93	20250106	2530	4.74	20250102	4720	-43.86	20240816	2430	9.05	20240624	0.12	N	185490	500	135 억	169192	N	N	N	N
84	20250214	140908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2645	-5	5	-0.19	46141685	17378	62.34	2650	2715	2645	3445	1855	2650	2655.18	0.63	3487	2753	2701	2673	2621	2593	2687	2607	135	795	500	1850	5	1	27029784	715	-2.71	1.13	12	0.06	-976.00	2339.00	4720	20240816	-43.96	2430	20240624	8.85	2910	-9.11	20250106	2530	4.55	20250102	4720	-43.96	20240816	2430	8.85	20240624	0.12	N	185490	500	135 억	169192	N	N	N	N
85	20250214	130910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2650	0	3	0.00	38296160	14414	51.71	2650	2715	2650	3445	1855	2650	2656.87	0.63	1574	2753	2701	2673	2621	2593	2687	2607	135	795	500	1850	5	1	27029784	716	-2.72	1.13	12	0.05	-976.00	2339.00	4720	20240816	-43.86	2430	20240624	9.05	2910	-8.93	20250106	2530	4.74	20250102	4720	-43.86	20240816	2430	9.05	20240624	0.12	N	185490	500	135 억	169192	N	N	N	N
86	20250214	120907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2670	20	2	0.75	28314495	10649	38.20	2650	2715	2650	3445	1855	2650	2658.89	0.63	1566	2753	2701	2673	2621	2593	2687	2607	135	795	500	1850	5	1	27029784	722	-2.74	1.14	12	0.04	-976.00	2339.00	4720	20240816	-43.43	2430	20240624	9.88	2910	-8.25	20250106	2530	5.53	20250102	4720	-43.43	20240816	2430	9.88	20240624	0.12	N	185490	500	135 억	169192	N	N	N	N
87	20250214	110903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2680	30	2	1.13	26959235	10141	36.38	2650	2715	2650	3445	1855	2650	2658.44	0.63	1263	2753	2701	2673	2621	2593	2687	2607	135	795	500	1850	5	1	27029784	724	-2.75	1.15	12	0.04	-976.00	2339.00	4720	20240816	-43.22	2430	20240624	10.29	2910	-7.90	20250106	2530	5.93	20250102	4720	-43.22	20240816	2430	10.29	20240624	0.12	N	185490	500	135 억	169192	N	N	N	N
88	20250214	100905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2680	30	2	1.13	21022080	7908	28.37	2650	2715	2650	3445	1855	2650	2658.33	0.63	1113	2753	2701	2673	2621	2593	2687	2607	135	795	500	1850	5	1	27029784	724	-2.75	1.15	12	0.03	-976.00	2339.00	4720	20240816	-43.22	2430	20240624	10.29	2910	-7.90	20250106	2530	5.93	20250102	4720	-43.22	20240816	2430	10.29	20240624	0.12	N	185490	500	135 억	169192	N	N	N	N
89	20250214	090909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2705	55	2	2.08	5348115	2018	7.24	2650	2705	2650	3445	1855	2650	2650.21	0.63	550	2753	2701	2673	2621	2593	2687	2607	135	795	500	1850	5	1	27029784	731	-2.77	1.16	12	0.01	-976.00	2339.00	4720	20240816	-42.69	2430	20240624	11.32	2910	-7.04	20250106	2530	6.92	20250102	4720	-42.69	20240816	2430	11.32	20240624	0.12	N	185490	500	135 억	169192	N	N	N	N
90	20250213	160900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2650	-20	5	-0.75	74193570	27847	143.08	2725	2725	2645	3470	1870	2670	2664.33	0.60	5722	2806	2737	2701	2632	2596	2720	2615	135	800	500	1860	5	1	27029784	716	-2.72	1.13	12	0.10	-976.00	2339.00	4720	20240816	-43.86	2430	20240624	9.05	2910	-8.93	20250106	2530	4.74	20250102	4720	-43.86	20240816	2430	9.05	20240624	0.12	N	185490	500	135 억	162992	N	N	N	N
91	20250213	150901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2650	-20	5	-0.75	73276650	27501	141.31	2725	2725	2645	3470	1870	2670	2664.51	0.60	6067	2806	2737	2701	2632	2596	2720	2615	135	800	500	1860	5	1	27029784	716	-2.72	1.13	12	0.10	-976.00	2339.00	4720	20240816	-43.86	2430	20240624	9.05	2910	-8.93	20250106	2530	4.74	20250102	4720	-43.86	20240816	2430	9.05	20240624	0.12	N	185490	500	135 억	162992	N	N	N	N
92	20250213	140859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2670	0	3	0.00	67383205	25284	129.91	2725	2725	2645	3470	1870	2670	2665.05	0.60	5715	2806	2737	2701	2632	2596	2720	2615	135	800	500	1860	5	1	27029784	722	-2.74	1.14	12	0.09	-976.00	2339.00	4720	20240816	-43.43	2430	20240624	9.88	2910	-8.25	20250106	2530	5.53	20250102	4720	-43.43	20240816	2430	9.88	20240624	0.12	N	185490	500	135 억	162992	N	N	N	N
93	20250213	130859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2675	5	2	0.19	30226700	11269	57.90	2725	2725	2665	3470	1870	2670	2682.29	0.60	320	2806	2737	2701	2632	2596	2720	2615	135	800	500	1860	5	1	27029784	723	-2.74	1.14	12	0.04	-976.00	2339.00	4720	20240816	-43.33	2430	20240624	10.08	2910	-8.08	20250106	2530	5.73	20250102	4720	-43.33	20240816	2430	10.08	20240624	0.12	N	185490	500	135 억	162992	N	N	N	N
94	20250213	120858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2690	20	2	0.75	30097910	11221	57.66	2725	2725	2665	3470	1870	2670	2682.28	0.60	320	2806	2737	2701	2632	2596	2720	2615	135	800	500	1860	5	1	27029784	727	-2.76	1.15	12	0.04	-976.00	2339.00	4720	20240816	-43.01	2430	20240624	10.70	2910	-7.56	20250106	2530	6.32	20250102	4720	-43.01	20240816	2430	10.70	20240624	0.12	N	185490	500	135 억	162992	N	N	N	N
95	20250213	110858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2720	50	2	1.87	22010710	8203	42.15	2725	2725	2665	3470	1870	2670	2683.25	0.60	415	2806	2737	2701	2632	2596	2720	2615	135	800	500	1860	5	1	27029784	735	-2.79	1.16	12	0.03	-976.00	2339.00	4720	20240816	-42.37	2430	20240624	11.93	2910	-6.53	20250106	2530	7.51	20250102	4720	-42.37	20240816	2430	11.93	20240624	0.12	N	185490	500	135 억	162992	N	N	N	N
96	20250213	100858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2695	25	2	0.94	6400120	2386	12.26	2725	2725	2670	3470	1870	2670	2682.36	0.60	896	2806	2737	2701	2632	2596	2720	2615	135	800	500	1860	5	1	27029784	728	-2.76	1.15	12	0.01	-976.00	2339.00	4720	20240816	-42.90	2430	20240624	10.91	2910	-7.39	20250106	2530	6.52	20250102	4720	-42.90	20240816	2430	10.91	20240624	0.12	N	185490	500	135 억	162992	N	N	N	N
97	20250213	090855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2680	10	2	0.37	3206310	1194	6.14	2725	2725	2680	3470	1870	2670	2685.35	0.60	457	2806	2737	2701	2632	2596	2720	2615	135	800	500	1860	5	1	27029784	724	-2.75	1.15	12	0.00	-976.00	2339.00	4720	20240816	-43.22	2430	20240624	10.29	2910	-7.90	20250106	2530	5.93	20250102	4720	-43.22	20240816	2430	10.29	20240624	0.12	N	185490	500	135 억	162992	N	N	N	N
98	20250212	160852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2670	-85	5	-3.09	52267495	19461	47.59	2750	2770	2665	3580	1930	2755	2685.76	0.61	-347	2888	2821	2733	2666	2578	2855	2700	135	825	500	1920	5	1	27029784	722	-2.74	1.14	12	0.07	-976.00	2339.00	4720	20240816	-43.43	2430	20240624	9.88	2910	-8.25	20250106	2530	5.53	20250102	4720	-43.43	20240816	2430	9.88	20240624	0.12	N	185490	500	135 억	163551	N	N	N	N
99	20250212	150850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2715	-40	5	-1.45	50964535	18973	46.39	2750	2770	2665	3580	1930	2755	2686.16	0.61	-84	2888	2821	2733	2666	2578	2855	2700	135	825	500	1920	5	1	27029784	734	-2.78	1.16	12	0.07	-976.00	2339.00	4720	20240816	-42.48	2430	20240624	11.73	2910	-6.70	20250106	2530	7.31	20250102	4720	-42.48	20240816	2430	11.73	20240624	0.12	N	185490	500	135 억	163551	N	N	N	N
100	20250212	140852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2685	-70	5	-2.54	30942945	11487	28.09	2750	2770	2665	3580	1930	2755	2693.74	0.61	-925	2888	2821	2733	2666	2578	2855	2700	135	825	500	1920	5	1	27029784	726	-2.75	1.15	12	0.04	-976.00	2339.00	4720	20240816	-43.11	2430	20240624	10.49	2910	-7.73	20250106	2530	6.13	20250102	4720	-43.11	20240816	2430	10.49	20240624	0.12	N	185490	500	135 억	163551	N	N	N	N
101	20250212	130855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2675	-80	5	-2.90	21549485	7977	19.51	2750	2770	2670	3580	1930	2755	2701.45	0.61	-105	2888	2821	2733	2666	2578	2855	2700	135	825	500	1920	5	1	27029784	723	-2.74	1.14	12	0.03	-976.00	2339.00	4720	20240816	-43.33	2430	20240624	10.08	2910	-8.08	20250106	2530	5.73	20250102	4720	-43.33	20240816	2430	10.08	20240624	0.12	N	185490	500	135 억	163551	N	N	N	N
102	20250212	120850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2690	-65	5	-2.36	17356085	6410	15.67	2750	2770	2680	3580	1930	2755	2707.66	0.61	471	2888	2821	2733	2666	2578	2855	2700	135	825	500	1920	5	1	27029784	727	-2.76	1.15	12	0.02	-976.00	2339.00	4720	20240816	-43.01	2430	20240624	10.70	2910	-7.56	20250106	2530	6.32	20250102	4720	-43.01	20240816	2430	10.70	20240624	0.12	N	185490	500	135 억	163551	N	N	N	N
103	20250212	110850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2680	-75	5	-2.72	17013975	6283	15.36	2750	2770	2680	3580	1930	2755	2707.94	0.61	544	2888	2821	2733	2666	2578	2855	2700	135	825	500	1920	5	1	27029784	724	-2.75	1.15	12	0.02	-976.00	2339.00	4720	20240816	-43.22	2430	20240624	10.29	2910	-7.90	20250106	2530	5.93	20250102	4720	-43.22	20240816	2430	10.29	20240624	0.12	N	185490	500	135 억	163551	N	N	N	N
104	20250212	100845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2720	-35	5	-1.27	10879175	4003	9.79	2750	2770	2700	3580	1930	2755	2717.76	0.61	43	2888	2821	2733	2666	2578	2855	2700	135	825	500	1920	5	1	27029784	735	-2.79	1.16	12	0.01	-976.00	2339.00	4720	20240816	-42.37	2430	20240624	11.93	2910	-6.53	20250106	2530	7.51	20250102	4720	-42.37	20240816	2430	11.93	20240624	0.12	N	185490	500	135 억	163551	N	N	N	N
105	20250212	090833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2770	15	2	0.54	87965	32	0.08	2750	2770	2745	3580	1930	2755	2748.91	0.61	-22	2888	2821	2733	2666	2578	2855	2700	135	825	500	1920	5	1	27029784	749	-2.84	1.18	12	0.00	-976.00	2339.00	4720	20240816	-41.31	2430	20240624	13.99	2910	-4.81	20250106	2530	9.49	20250102	4720	-41.31	20240816	2430	13.99	20240624	0.12	N	185490	500	135 억	163551	N	N	N	N
106	20250211	160855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2755	95	2	3.57	111147025	40843	176.95	2660	2800	2645	3455	1865	2660	2721.31	0.61	-2114	2793	2726	2693	2626	2593	2710	2610	135	795	500	1860	5	1	27029784	745	-2.82	1.18	12	0.15	-976.00	2339.00	4720	20240816	-41.63	2430	20240624	13.37	2910	-5.33	20250106	2530	8.89	20250102	4720	-41.63	20240816	2430	13.37	20240624	0.12	N	185490	500	135 억	165931	N	N	N	N
107	20250211	150854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2755	95	2	3.57	108023030	39708	172.03	2660	2800	2645	3455	1865	2660	2720.43	0.61	-2368	2793	2726	2693	2626	2593	2710	2610	135	795	500	1860	5	1	27029784	745	-2.82	1.18	12	0.15	-976.00	2339.00	4720	20240816	-41.63	2430	20240624	13.37	2910	-5.33	20250106	2530	8.89	20250102	4720	-41.63	20240816	2430	13.37	20240624	0.12	N	185490	500	135 억	165931	N	N	N	N
108	20250211	140854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2740	80	2	3.01	81054565	29869	129.40	2660	2800	2645	3455	1865	2660	2713.67	0.61	291	2793	2726	2693	2626	2593	2710	2610	135	795	500	1860	5	1	27029784	741	-2.81	1.17	12	0.11	-976.00	2339.00	4720	20240816	-41.95	2430	20240624	12.76	2910	-5.84	20250106	2530	8.30	20250102	4720	-41.95	20240816	2430	12.76	20240624	0.12	N	185490	500	135 억	165931	N	N	N	N
109	20250211	130853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2755	95	2	3.57	79771985	29402	127.38	2660	2800	2645	3455	1865	2660	2713.15	0.61	625	2793	2726	2693	2626	2593	2710	2610	135	795	500	1860	5	1	27029784	745	-2.82	1.18	12	0.11	-976.00	2339.00	4720	20240816	-41.63	2430	20240624	13.37	2910	-5.33	20250106	2530	8.89	20250102	4720	-41.63	20240816	2430	13.37	20240624	0.12	N	185490	500	135 억	165931	N	N	N	N
110	20250211	120852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2765	105	2	3.95	78265660	28855	125.01	2660	2800	2645	3455	1865	2660	2712.38	0.61	584	2793	2726	2693	2626	2593	2710	2610	135	795	500	1860	5	1	27029784	747	-2.83	1.18	12	0.11	-976.00	2339.00	4720	20240816	-41.42	2430	20240624	13.79	2910	-4.98	20250106	2530	9.29	20250102	4720	-41.42	20240816	2430	13.79	20240624	0.12	N	185490	500	135 억	165931	N	N	N	N
111	20250211	110854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2750	90	2	3.38	69294705	25603	110.92	2660	2800	2645	3455	1865	2660	2706.51	0.61	1078	2793	2726	2693	2626	2593	2710	2610	135	795	500	1860	5	1	27029784	743	-2.82	1.18	12	0.09	-976.00	2339.00	4720	20240816	-41.74	2430	20240624	13.17	2910	-5.50	20250106	2530	8.70	20250102	4720	-41.74	20240816	2430	13.17	20240624	0.12	N	185490	500	135 억	165931	N	N	N	N
112	20250211	100854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2665	5	2	0.19	30349335	11380	49.30	2660	2730	2645	3455	1865	2660	2666.90	0.61	1893	2793	2726	2693	2626	2593	2710	2610	135	795	500	1860	5	1	27029784	720	-2.73	1.14	12	0.04	-976.00	2339.00	4720	20240816	-43.54	2430	20240624	9.67	2910	-8.42	20250106	2530	5.34	20250102	4720	-43.54	20240816	2430	9.67	20240624	0.12	N	185490	500	135 억	165931	N	N	N	N
113	20250211	090857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2665	5	2	0.19	4615535	1741	7.54	2660	2665	2645	3455	1865	2660	2651.08	0.61	1347	2793	2726	2693	2626	2593	2710	2610	135	795	500	1860	5	1	27029784	720	-2.73	1.14	12	0.01	-976.00	2339.00	4720	20240816	-43.54	2430	20240624	9.67	2910	-8.42	20250106	2530	5.34	20250102	4720	-43.54	20240816	2430	9.67	20240624	0.12	N	185490	500	135 억	165931	N	N	N	N
114	20250210	160849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2660	-30	5	-1.12	60612515	22477	117.85	2690	2760	2660	3495	1885	2690	2697.00	0.63	-3354	2743	2716	2683	2656	2623	2700	2640	135	805	500	1880	5	1	27029784	719	-2.73	1.14	12	0.08	-976.00	2339.00	4720	20240816	-43.64	2430	20240624	9.47	2910	-8.59	20250106	2530	5.14	20250102	4720	-43.64	20240816	2430	9.47	20240624	0.12	N	185490	500	135 억	169261	N	N	N	N
115	20250210	150848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2710	20	2	0.74	53944085	19973	104.72	2690	2760	2665	3495	1885	2690	2700.85	0.63	-2971	2743	2716	2683	2656	2623	2700	2640	135	805	500	1880	5	1	27029784	733	-2.78	1.16	12	0.07	-976.00	2339.00	4720	20240816	-42.58	2430	20240624	11.52	2910	-6.87	20250106	2530	7.11	20250102	4720	-42.58	20240816	2430	11.52	20240624	0.12	N	185490	500	135 억	169261	N	N	N	N
116	20250210	140847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2720	30	2	1.12	50218365	18596	97.50	2690	2760	2665	3495	1885	2690	2700.49	0.63	-2516	2743	2716	2683	2656	2623	2700	2640	135	805	500	1880	5	1	27029784	735	-2.79	1.16	12	0.07	-976.00	2339.00	4720	20240816	-42.37	2430	20240624	11.93	2910	-6.53	20250106	2530	7.51	20250102	4720	-42.37	20240816	2430	11.93	20240624	0.12	N	185490	500	135 억	169261	N	N	N	N
117	20250210	130850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2730	40	2	1.49	46346205	17162	89.99	2690	2760	2665	3495	1885	2690	2700.51	0.63	-3074	2743	2716	2683	2656	2623	2700	2640	135	805	500	1880	5	1	27029784	738	-2.80	1.17	12	0.06	-976.00	2339.00	4720	20240816	-42.16	2430	20240624	12.35	2910	-6.19	20250106	2530	7.91	20250102	4720	-42.16	20240816	2430	12.35	20240624	0.12	N	185490	500	135 억	169261	N	N	N	N
118	20250210	120845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2740	50	2	1.86	43399015	16079	84.31	2690	2760	2665	3495	1885	2690	2699.11	0.63	-3124	2743	2716	2683	2656	2623	2700	2640	135	805	500	1880	5	1	27029784	741	-2.81	1.17	12	0.06	-976.00	2339.00	4720	20240816	-41.95	2430	20240624	12.76	2910	-5.84	20250106	2530	8.30	20250102	4720	-41.95	20240816	2430	12.76	20240624	0.12	N	185490	500	135 억	169261	N	N	N	N
119	20250210	110842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2700	10	2	0.37	24616715	9155	48.00	2690	2735	2665	3495	1885	2690	2688.88	0.63	-1526	2743	2716	2683	2656	2623	2700	2640	135	805	500	1880	5	1	27029784	730	-2.77	1.15	12	0.03	-976.00	2339.00	4720	20240816	-42.80	2430	20240624	11.11	2910	-7.22	20250106	2530	6.72	20250102	4720	-42.80	20240816	2430	11.11	20240624	0.12	N	185490	500	135 억	169261	N	N	N	N
120	20250210	100842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2705	15	2	0.56	9901405	3675	19.27	2690	2735	2665	3495	1885	2690	2694.26	0.63	-1512	2743	2716	2683	2656	2623	2700	2640	135	805	500	1880	5	1	27029784	731	-2.77	1.16	12	0.01	-976.00	2339.00	4720	20240816	-42.69	2430	20240624	11.32	2910	-7.04	20250106	2530	6.92	20250102	4720	-42.69	20240816	2430	11.32	20240624	0.12	N	185490	500	135 억	169261	N	N	N	N
121	20250210	090839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2690	0	3	0.00	5976800	2220	11.64	2690	2700	2690	3495	1885	2690	2692.25	0.63	-675	2743	2716	2683	2656	2623	2700	2640	135	805	500	1880	5	1	27029784	727	-2.76	1.15	12	0.01	-976.00	2339.00	4720	20240816	-43.01	2430	20240624	10.70	2910	-7.56	20250106	2530	6.32	20250102	4720	-43.01	20240816	2430	10.70	20240624	0.12	N	185490	500	135 억	169261	N	N	N	N
122	20250207	160833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2690	-20	5	-0.74	50938800	19071	111.77	2710	2710	2650	3520	1900	2710	2671.01	0.64	-2481	2770	2740	2695	2665	2620	2717	2642	135	810	500	1890	5	1	27029784	727	-2.76	1.15	12	0.07	-976.00	2339.00	4720	20240816	-43.01	2430	20240624	10.70	2910	-7.56	20250106	2530	6.32	20250102	4720	-43.01	20240816	2430	10.70	20240624	0.12	N	185490	500	135 억	171742	N	N	N	N
123	20250207	150834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2680	-30	5	-1.11	45439175	17018	99.74	2710	2710	2650	3520	1900	2710	2670.07	0.64	-882	2770	2740	2695	2665	2620	2717	2642	135	810	500	1890	5	1	27029784	724	-2.75	1.15	12	0.06	-976.00	2339.00	4720	20240816	-43.22	2430	20240624	10.29	2910	-7.90	20250106	2530	5.93	20250102	4720	-43.22	20240816	2430	10.29	20240624	0.12	N	185490	500	135 억	171742	N	N	N	N
124	20250207	140834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2675	-35	5	-1.29	42692545	15990	93.72	2710	2710	2650	3520	1900	2710	2669.95	0.64	-425	2770	2740	2695	2665	2620	2717	2642	135	810	500	1890	5	1	27029784	723	-2.74	1.14	12	0.06	-976.00	2339.00	4720	20240816	-43.33	2430	20240624	10.08	2910	-8.08	20250106	2530	5.73	20250102	4720	-43.33	20240816	2430	10.08	20240624	0.12	N	185490	500	135 억	171742	N	N	N	N
125	20250207	130832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2680	-30	5	-1.11	38798775	14528	85.15	2710	2710	2650	3520	1900	2710	2670.62	0.64	563	2770	2740	2695	2665	2620	2717	2642	135	810	500	1890	5	1	27029784	724	-2.75	1.15	12	0.05	-976.00	2339.00	4720	20240816	-43.22	2430	20240624	10.29	2910	-7.90	20250106	2530	5.93	20250102	4720	-43.22	20240816	2430	10.29	20240624	0.12	N	185490	500	135 억	171742	N	N	N	N
126	20250207	120831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2680	-30	5	-1.11	16021390	5997	35.15	2710	2710	2650	3520	1900	2710	2671.57	0.64	-2143	2770	2740	2695	2665	2620	2717	2642	135	810	500	1890	5	1	27029784	724	-2.75	1.15	12	0.02	-976.00	2339.00	4720	20240816	-43.22	2430	20240624	10.29	2910	-7.90	20250106	2530	5.93	20250102	4720	-43.22	20240816	2430	10.29	20240624	0.12	N	185490	500	135 억	171742	N	N	N	N
127	20250207	110829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2675	-35	5	-1.29	11968525	4482	26.27	2710	2710	2650	3520	1900	2710	2670.35	0.64	-1801	2770	2740	2695	2665	2620	2717	2642	135	810	500	1890	5	1	27029784	723	-2.74	1.14	12	0.02	-976.00	2339.00	4720	20240816	-43.33	2430	20240624	10.08	2910	-8.08	20250106	2530	5.73	20250102	4720	-43.33	20240816	2430	10.08	20240624	0.12	N	185490	500	135 억	171742	N	N	N	N
128	20250207	100832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2670	-40	5	-1.48	8894080	3332	19.53	2710	2710	2650	3520	1900	2710	2669.29	0.64	-951	2770	2740	2695	2665	2620	2717	2642	135	810	500	1890	5	1	27029784	722	-2.74	1.14	12	0.01	-976.00	2339.00	4720	20240816	-43.43	2430	20240624	9.88	2910	-8.25	20250106	2530	5.53	20250102	4720	-43.43	20240816	2430	9.88	20240624	0.12	N	185490	500	135 억	171742	N	N	N	N
129	20250207	090838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2705	-5	5	-0.18	546420	202	1.18	2710	2710	2705	3520	1900	2710	2705.05	0.64	-46	2770	2740	2695	2665	2620	2717	2642	135	810	500	1890	5	1	27029784	731	-2.77	1.16	12	0.00	-976.00	2339.00	4720	20240816	-42.69	2430	20240624	11.32	2910	-7.04	20250106	2530	6.92	20250102	4720	-42.69	20240816	2430	11.32	20240624	0.12	N	185490	500	135 억	171742	N	N	N	N
130	20250206	160811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2710	30	2	1.12	46221320	17062	38.55	2725	2725	2650	3480	1880	2680	2709.02	0.64	-1192	2856	2767	2721	2632	2586	2745	2610	135	800	500	1870	5	1	27029784	733	-2.78	1.16	12	0.06	-976.00	2339.00	4720	20240816	-42.58	2430	20240624	11.52	2910	-6.87	20250106	2530	7.11	20250102	4720	-42.58	20240816	2430	11.52	20240624	0.12	N	185490	500	135 억	172934	N	N	N	N
131	20250206	150816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2710	30	2	1.12	43749800	16150	36.49	2725	2725	2650	3480	1880	2680	2708.97	0.64	-1246	2856	2767	2721	2632	2586	2745	2610	135	800	500	1870	5	1	27029784	733	-2.78	1.16	12	0.06	-976.00	2339.00	4720	20240816	-42.58	2430	20240624	11.52	2910	-6.87	20250106	2530	7.11	20250102	4720	-42.58	20240816	2430	11.52	20240624	0.12	N	185490	500	135 억	172934	N	N	N	N
132	20250206	140816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2700	20	2	0.75	41637630	15367	34.72	2725	2725	2650	3480	1880	2680	2709.55	0.64	-1586	2856	2767	2721	2632	2586	2745	2610	135	800	500	1870	5	1	27029784	730	-2.77	1.15	12	0.06	-976.00	2339.00	4720	20240816	-42.80	2430	20240624	11.11	2910	-7.22	20250106	2530	6.72	20250102	4720	-42.80	20240816	2430	11.11	20240624	0.12	N	185490	500	135 억	172934	N	N	N	N
133	20250206	130812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2700	20	2	0.75	40676235	15011	33.92	2725	2725	2650	3480	1880	2680	2709.76	0.64	-1574	2856	2767	2721	2632	2586	2745	2610	135	800	500	1870	5	1	27029784	730	-2.77	1.15	12	0.06	-976.00	2339.00	4720	20240816	-42.80	2430	20240624	11.11	2910	-7.22	20250106	2530	6.72	20250102	4720	-42.80	20240816	2430	11.11	20240624	0.12	N	185490	500	135 억	172934	N	N	N	N
134	20250206	120810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2695	15	2	0.56	39788445	14680	33.17	2725	2725	2650	3480	1880	2680	2710.38	0.64	-1632	2856	2767	2721	2632	2586	2745	2610	135	800	500	1870	5	1	27029784	728	-2.76	1.15	12	0.05	-976.00	2339.00	4720	20240816	-42.90	2430	20240624	10.91	2910	-7.39	20250106	2530	6.52	20250102	4720	-42.90	20240816	2430	10.91	20240624	0.12	N	185490	500	135 억	172934	N	N	N	N
135	20250206	110805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2700	20	2	0.75	17649135	6539	14.77	2725	2725	2650	3480	1880	2680	2699.06	0.64	-1441	2856	2767	2721	2632	2586	2745	2610	135	800	500	1870	5	1	27029784	730	-2.77	1.15	12	0.02	-976.00	2339.00	4720	20240816	-42.80	2430	20240624	11.11	2910	-7.22	20250106	2530	6.72	20250102	4720	-42.80	20240816	2430	11.11	20240624	0.12	N	185490	500	135 억	172934	N	N	N	N
136	20250206	100806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2720	40	2	1.49	5659825	2085	4.71	2725	2725	2685	3480	1880	2680	2714.54	0.64	-963	2856	2767	2721	2632	2586	2745	2610	135	800	500	1870	5	1	27029784	735	-2.79	1.16	12	0.01	-976.00	2339.00	4720	20240816	-42.37	2430	20240624	11.93	2910	-6.53	20250106	2530	7.51	20250102	4720	-42.37	20240816	2430	11.93	20240624	0.12	N	185490	500	135 억	172934	N	N	N	N
137	20250206	090817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2715	35	2	1.31	1313270	484	1.09	2725	2725	2685	3480	1880	2680	2713.37	0.64	19	2856	2767	2721	2632	2586	2745	2610	135	800	500	1870	5	1	27029784	734	-2.78	1.16	12	0.00	-976.00	2339.00	4720	20240816	-42.48	2430	20240624	11.73	2910	-6.70	20250106	2530	7.31	20250102	4720	-42.48	20240816	2430	11.73	20240624	0.12	N	185490	500	135 억	172934	N	N	N	N
138	20250205	160803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2680	-15	5	-0.56	120773075	44108	68.78	2760	2810	2675	3500	1890	2695	2738.12	0.64	834	2918	2806	2688	2576	2458	2862	2632	135	805	500	1880	5	1	27029784	724	-2.75	1.15	12	0.16	-976.00	2339.00	4720	20240816	-43.22	2430	20240624	10.29	2910	-7.90	20250106	2530	5.93	20250102	4720	-43.22	20240816	2430	10.29	20240624	0.12	N	185490	500	135 억	171827	N	N	N	N
139	20250205	150807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2705	10	2	0.37	114645110	41823	65.22	2760	2810	2675	3500	1890	2695	2741.20	0.64	1418	2918	2806	2688	2576	2458	2862	2632	135	805	500	1880	5	1	27029784	731	-2.77	1.16	12	0.15	-976.00	2339.00	4720	20240816	-42.69	2430	20240624	11.32	2910	-7.04	20250106	2530	6.92	20250102	4720	-42.69	20240816	2430	11.32	20240624	0.12	N	185490	500	135 억	171827	N	N	N	N
140	20250205	140805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2685	-10	5	-0.37	93080510	33809	52.72	2760	2810	2685	3500	1890	2695	2753.13	0.64	-1049	2918	2806	2688	2576	2458	2862	2632	135	805	500	1880	5	1	27029784	726	-2.75	1.15	12	0.13	-976.00	2339.00	4720	20240816	-43.11	2430	20240624	10.49	2910	-7.73	20250106	2530	6.13	20250102	4720	-43.11	20240816	2430	10.49	20240624	0.12	N	185490	500	135 억	171827	N	N	N	N
141	20250205	130804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2725	30	2	1.11	82427885	29856	46.56	2760	2810	2685	3500	1890	2695	2760.85	0.64	-1699	2918	2806	2688	2576	2458	2862	2632	135	805	500	1880	5	1	27029784	737	-2.79	1.17	12	0.11	-976.00	2339.00	4720	20240816	-42.27	2430	20240624	12.14	2910	-6.36	20250106	2530	7.71	20250102	4720	-42.27	20240816	2430	12.14	20240624	0.12	N	185490	500	135 억	171827	N	N	N	N
142	20250205	120809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2725	30	2	1.11	82125700	29745	46.39	2760	2810	2685	3500	1890	2695	2760.99	0.64	-1645	2918	2806	2688	2576	2458	2862	2632	135	805	500	1880	5	1	27029784	737	-2.79	1.17	12	0.11	-976.00	2339.00	4720	20240816	-42.27	2430	20240624	12.14	2910	-6.36	20250106	2530	7.71	20250102	4720	-42.27	20240816	2430	12.14	20240624	0.12	N	185490	500	135 억	171827	N	N	N	N
143	20250205	110804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2730	35	2	1.30	75620925	27339	42.63	2760	2810	2685	3500	1890	2695	2766.05	0.64	-2888	2918	2806	2688	2576	2458	2862	2632	135	805	500	1880	5	1	27029784	738	-2.80	1.17	12	0.10	-976.00	2339.00	4720	20240816	-42.16	2430	20240624	12.35	2910	-6.19	20250106	2530	7.91	20250102	4720	-42.16	20240816	2430	12.35	20240624	0.12	N	185490	500	135 억	171827	N	N	N	N
144	20250205	100813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2765	70	2	2.60	71602585	25873	40.35	2760	2810	2685	3500	1890	2695	2767.46	0.64	-2655	2918	2806	2688	2576	2458	2862	2632	135	805	500	1880	5	1	27029784	747	-2.83	1.18	12	0.10	-976.00	2339.00	4720	20240816	-41.42	2430	20240624	13.79	2910	-4.98	20250106	2530	9.29	20250102	4720	-41.42	20240816	2430	13.79	20240624	0.12	N	185490	500	135 억	171827	N	N	N	N
145	20250205	090817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2700	5	2	0.19	2636050	963	1.50	2760	2760	2685	3500	1890	2695	2737.33	0.64	-366	2918	2806	2688	2576	2458	2862	2632	135	805	500	1880	5	1	27029784	730	-2.77	1.15	12	0.00	-976.00	2339.00	4720	20240816	-42.80	2430	20240624	11.11	2910	-7.22	20250106	2530	6.72	20250102	4720	-42.80	20240816	2430	11.11	20240624	0.12	N	185490	500	135 억	171827	N	N	N	N
146	20250204	160746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2695	125	2	4.86	172040760	64124	253.31	2570	2800	2570	3340	1800	2570	2682.94	0.62	2979	2653	2611	2573	2531	2493	2592	2512	135	770	500	1790	5	1	27029784	728	-2.76	1.15	12	0.24	-976.00	2339.00	4720	20240816	-42.90	2430	20240624	10.91	2910	-7.39	20250106	2530	6.52	20250102	4720	-42.90	20240816	2430	10.91	20240624	0.13	N	185490	500	135 억	168826	N	N	N	N
147	20250204	150758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2695	125	2	4.86	167667585	62488	246.85	2570	2800	2570	3340	1800	2570	2683.20	0.62	1759	2653	2611	2573	2531	2493	2592	2512	135	770	500	1790	5	1	27029784	728	-2.76	1.15	12	0.23	-976.00	2339.00	4720	20240816	-42.90	2430	20240624	10.91	2910	-7.39	20250106	2530	6.52	20250102	4720	-42.90	20240816	2430	10.91	20240624	0.13	N	185490	500	135 억	168826	N	N	N	N
148	20250204	140757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2725	155	2	6.03	144913230	53947	213.11	2570	2800	2570	3340	1800	2570	2686.21	0.62	-1234	2653	2611	2573	2531	2493	2592	2512	135	770	500	1790	5	1	27029784	737	-2.79	1.17	12	0.20	-976.00	2339.00	4720	20240816	-42.27	2430	20240624	12.14	2910	-6.36	20250106	2530	7.71	20250102	4720	-42.27	20240816	2430	12.14	20240624	0.13	N	185490	500	135 억	168826	N	N	N	N
149	20250204	130800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2730	160	2	6.23	128070310	47760	188.67	2570	2800	2570	3340	1800	2570	2681.54	0.62	-2139	2653	2611	2573	2531	2493	2592	2512	135	770	500	1790	5	1	27029784	738	-2.80	1.17	12	0.18	-976.00	2339.00	4720	20240816	-42.16	2430	20240624	12.35	2910	-6.19	20250106	2530	7.91	20250102	4720	-42.16	20240816	2430	12.35	20240624	0.13	N	185490	500	135 억	168826	N	N	N	N
150	20250204	120807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2730	160	2	6.23	98207565	36788	145.33	2570	2735	2570	3340	1800	2570	2669.55	0.62	-2373	2653	2611	2573	2531	2493	2592	2512	135	770	500	1790	5	1	27029784	738	-2.80	1.17	12	0.14	-976.00	2339.00	4720	20240816	-42.16	2430	20240624	12.35	2910	-6.19	20250106	2530	7.91	20250102	4720	-42.16	20240816	2430	12.35	20240624	0.13	N	185490	500	135 억	168826	N	N	N	N
151	20250204	110749	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	50	2	1.95	31019920	11805	46.63	2570	2690	2570	3340	1800	2570	2627.69	0.62	2942	2653	2611	2573	2531	2493	2592	2512	135	770	500	1790	5	1	27029784	708	-2.68	1.12	12	0.04	-976.00	2339.00	4720	20240816	-44.49	2430	20240624	7.82	2910	-9.97	20250106	2530	3.56	20250102	4720	-44.49	20240816	2430	7.82	20240624	0.13	N	185490	500	135 억	168826	N	N	N	N
152	20250204	100755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2670	100	2	3.89	8872065	3391	13.40	2570	2670	2570	3340	1800	2570	2616.36	0.62	768	2653	2611	2573	2531	2493	2592	2512	135	770	500	1790	5	1	27029784	722	-2.74	1.14	12	0.01	-976.00	2339.00	4720	20240816	-43.43	2430	20240624	9.88	2910	-8.25	20250106	2530	5.53	20250102	4720	-43.43	20240816	2430	9.88	20240624	0.13	N	185490	500	135 억	168826	N	N	N	N
153	20250204	090756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	25	2	0.97	1336940	519	2.05	2570	2595	2570	3340	1800	2570	2575.99	0.62	320	2653	2611	2573	2531	2493	2592	2512	135	770	500	1790	5	1	27029784	701	-2.66	1.11	12	0.00	-976.00	2339.00	4720	20240816	-45.02	2430	20240624	6.79	2910	-10.82	20250106	2530	2.57	20250102	4720	-45.02	20240816	2430	6.79	20240624	0.13	N	185490	500	135 억	168826	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History