KissMeData/308080/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	newHighLowPriceClassCode	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	161220	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2900	-185	5	-6.00	323237405	110119	69.29	3020	3100	2875	4010	2160	3085	2935.55	0.47	-835	3245	3165	3070	2990	2895	3117	2942	96	925	500	2030	5	1	19263740	559	-3.09	0.78	12	0.57	-937.00	3730.00	5350	20240306	-45.79	2305	20241227	25.81	3355	-13.56	20250226	2305	25.81	20250212	5350	-45.79	20240306	2305	25.81	20241227	0.60	N	308080	500	96 억	91435	N	N	N	N
3	20250228	151225	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2885	-200	5	-6.48	315629125	107494	67.64	3020	3100	2875	4010	2160	3085	2936.25	0.47	-397	3245	3165	3070	2990	2895	3117	2942	96	925	500	2030	5	1	19263740	556	-3.08	0.77	12	0.56	-937.00	3730.00	5350	20240306	-46.07	2305	20241227	25.16	3355	-14.01	20250226	2305	25.16	20250212	5350	-46.07	20240306	2305	25.16	20241227	0.60	N	308080	500	96 억	91435	N	N	N	N
4	20250228	141226	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2920	-165	5	-5.35	276926070	94131	59.23	3020	3100	2880	4010	2160	3085	2941.92	0.47	2090	3245	3165	3070	2990	2895	3117	2942	96	925	500	2030	5	1	19263740	563	-3.12	0.78	12	0.49	-937.00	3730.00	5350	20240306	-45.42	2305	20241227	26.68	3355	-12.97	20250226	2305	26.68	20250212	5350	-45.42	20240306	2305	26.68	20241227	0.60	N	308080	500	96 억	91435	N	N	N	N
5	20250228	131219	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2920	-165	5	-5.35	246679415	83745	52.70	3020	3100	2880	4010	2160	3085	2945.60	0.47	2361	3245	3165	3070	2990	2895	3117	2942	96	925	500	2030	5	1	19263740	563	-3.12	0.78	12	0.43	-937.00	3730.00	5350	20240306	-45.42	2305	20241227	26.68	3355	-12.97	20250226	2305	26.68	20250212	5350	-45.42	20240306	2305	26.68	20241227	0.60	N	308080	500	96 억	91435	N	N	N	N
6	20250228	121213	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2920	-165	5	-5.35	237213805	80500	50.66	3020	3100	2880	4010	2160	3085	2946.76	0.47	3435	3245	3165	3070	2990	2895	3117	2942	96	925	500	2030	5	1	19263740	563	-3.12	0.78	12	0.42	-937.00	3730.00	5350	20240306	-45.42	2305	20241227	26.68	3355	-12.97	20250226	2305	26.68	20250212	5350	-45.42	20240306	2305	26.68	20241227	0.60	N	308080	500	96 억	91435	N	N	N	N
7	20250228	111218	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2905	-180	5	-5.83	211673255	71672	45.10	3020	3100	2895	4010	2160	3085	2953.36	0.47	6534	3245	3165	3070	2990	2895	3117	2942	96	925	500	2030	5	1	19263740	560	-3.10	0.78	12	0.37	-937.00	3730.00	5350	20240306	-45.70	2305	20241227	26.03	3355	-13.41	20250226	2305	26.03	20250212	5350	-45.70	20240306	2305	26.03	20241227	0.60	N	308080	500	96 억	91435	N	N	N	N
8	20250228	101216	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2935	-150	5	-4.86	167468920	56489	35.55	3020	3100	2900	4010	2160	3085	2964.63	0.47	8569	3245	3165	3070	2990	2895	3117	2942	96	925	500	2030	5	1	19263740	565	-3.13	0.79	12	0.29	-937.00	3730.00	5350	20240306	-45.14	2305	20241227	27.33	3355	-12.52	20250226	2305	27.33	20250212	5350	-45.14	20240306	2305	27.33	20241227	0.60	N	308080	500	96 억	91435	N	N	N	N
9	20250228	091220	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3000	-85	5	-2.76	58859175	19499	12.27	3020	3100	2990	4010	2160	3085	3018.57	0.47	4479	3245	3165	3070	2990	2895	3117	2942	96	925	500	2030	5	1	19263740	578	-3.20	0.80	12	0.10	-937.00	3730.00	5350	20240306	-43.93	2305	20241227	30.15	3355	-10.58	20250226	2305	30.15	20250212	5350	-43.93	20240306	2305	30.15	20241227	0.60	N	308080	500	96 억	91435	N	N	N	N
10	20250227	161206	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3085	-40	5	-1.28	483354175	158500	24.28	3125	3150	2975	4060	2190	3125	3049.52	0.51	-6737	3581	3352	3126	2897	2671	3467	3012	96	935	500	2060	5	1	19263740	594	-3.29	0.83	12	0.82	-937.00	3730.00	5350	20240306	-42.34	2305	20241227	33.84	3355	-8.05	20250226	2305	33.84	20250212	5350	-42.34	20240306	2305	33.84	20241227	0.58	N	308080	500	96 억	98040	N	N	N	N
11	20250227	151208	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3060	-65	5	-2.08	463769900	152119	23.31	3125	3150	2975	4060	2190	3125	3048.73	0.51	-4063	3581	3352	3126	2897	2671	3467	3012	96	935	500	2060	5	1	19263740	589	-3.27	0.82	12	0.79	-937.00	3730.00	5350	20240306	-42.80	2305	20241227	32.75	3355	-8.79	20250226	2305	32.75	20250212	5350	-42.80	20240306	2305	32.75	20241227	0.58	N	308080	500	96 억	98040	N	N	N	N
12	20250227	141209	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3090	-35	5	-1.12	417300410	136924	20.98	3125	3150	2975	4060	2190	3125	3047.68	0.51	-6212	3581	3352	3126	2897	2671	3467	3012	96	935	500	2060	5	1	19263740	595	-3.30	0.83	12	0.71	-937.00	3730.00	5350	20240306	-42.24	2305	20241227	34.06	3355	-7.90	20250226	2305	34.06	20250212	5350	-42.24	20240306	2305	34.06	20241227	0.58	N	308080	500	96 억	98040	N	N	N	N
13	20250227	131207	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3035	-90	5	-2.88	317429130	104477	16.01	3125	3150	2975	4060	2190	3125	3038.26	0.51	-1501	3581	3352	3126	2897	2671	3467	3012	96	935	500	2060	5	1	19263740	585	-3.24	0.81	12	0.54	-937.00	3730.00	5350	20240306	-43.27	2305	20241227	31.67	3355	-9.54	20250226	2305	31.67	20250212	5350	-43.27	20240306	2305	31.67	20241227	0.58	N	308080	500	96 억	98040	N	N	N	N
14	20250227	121203	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3030	-95	5	-3.04	260265500	85402	13.08	3125	3150	2990	4060	2190	3125	3047.53	0.51	-3253	3581	3352	3126	2897	2671	3467	3012	96	935	500	2060	5	1	19263740	584	-3.23	0.81	12	0.44	-937.00	3730.00	5350	20240306	-43.36	2305	20241227	31.45	3355	-9.69	20250226	2305	31.45	20250212	5350	-43.36	20240306	2305	31.45	20241227	0.58	N	308080	500	96 억	98040	N	N	N	N
15	20250227	111213	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3060	-65	5	-2.08	227591380	74543	11.42	3125	3150	2990	4060	2190	3125	3053.15	0.51	-3631	3581	3352	3126	2897	2671	3467	3012	96	935	500	2060	5	1	19263740	589	-3.27	0.82	12	0.39	-937.00	3730.00	5350	20240306	-42.80	2305	20241227	32.75	3355	-8.79	20250226	2305	32.75	20250212	5350	-42.80	20240306	2305	32.75	20241227	0.58	N	308080	500	96 억	98040	N	N	N	N
16	20250227	101244	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3020	-105	5	-3.36	184181520	60272	9.23	3125	3150	2990	4060	2190	3125	3055.83	0.51	-509	3581	3352	3126	2897	2671	3467	3012	96	935	500	2060	5	1	19263740	582	-3.22	0.81	12	0.31	-937.00	3730.00	5350	20240306	-43.55	2305	20241227	31.02	3355	-9.99	20250226	2305	31.02	20250212	5350	-43.55	20240306	2305	31.02	20241227	0.58	N	308080	500	96 억	98040	N	N	N	N
17	20250227	091259	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3090	-35	5	-1.12	58696640	18821	2.88	3125	3150	3090	4060	2190	3125	3118.68	0.51	-4349	3581	3352	3126	2897	2671	3467	3012	96	935	500	2060	5	1	19263740	595	-3.30	0.83	12	0.10	-937.00	3730.00	5350	20240306	-42.24	2305	20241227	34.06	3355	-7.90	20250226	2305	34.06	20250212	5350	-42.24	20240306	2305	34.06	20241227	0.58	N	308080	500	96 억	98040	N	N	N	N
18	20250226	161206	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3125	280	2	9.84	2061704395	648661	1023.30	2910	3355	2900	3695	1995	2845	3179.06	0.56	-9763	2941	2892	2811	2762	2681	2852	2722	96	850	500	1870	5	1	19263740	602	-3.34	0.84	12	3.37	-937.00	3730.00	5350	20240306	-41.59	2305	20241227	35.57	3355	-6.86	20250226	2305	35.57	20250212	5350	-41.59	20240306	2305	35.57	20241227	0.52	N	308080	500	96 억	107928	N	N	N	N
19	20250226	151211	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3055	210	2	7.38	1996324550	627626	990.12	2910	3355	2900	3695	1995	2845	3181.30	0.56	-8176	2941	2892	2811	2762	2681	2852	2722	96	850	500	1870	5	1	19263740	589	-3.26	0.82	12	3.26	-937.00	3730.00	5350	20240306	-42.90	2305	20241227	32.54	3355	-8.94	20250226	2305	32.54	20250212	5350	-42.90	20240306	2305	32.54	20241227	0.52	N	308080	500	96 억	107928	N	N	N	N
20	20250226	141209	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3070	225	2	7.91	1927364690	605079	954.55	2910	3355	2900	3695	1995	2845	3185.88	0.56	-10402	2941	2892	2811	2762	2681	2852	2722	96	850	500	1870	5	1	19263740	591	-3.28	0.82	12	3.14	-937.00	3730.00	5350	20240306	-42.62	2305	20241227	33.19	3355	-8.49	20250226	2305	33.19	20250212	5350	-42.62	20240306	2305	33.19	20241227	0.52	N	308080	500	96 억	107928	N	N	N	N
21	20250226	131207	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3100	255	2	8.96	1842561570	577617	911.23	2910	3355	2900	3695	1995	2845	3190.54	0.56	-8082	2941	2892	2811	2762	2681	2852	2722	96	850	500	1870	5	1	19263740	597	-3.31	0.83	12	3.00	-937.00	3730.00	5350	20240306	-42.06	2305	20241227	34.49	3355	-7.60	20250226	2305	34.49	20250212	5350	-42.06	20240306	2305	34.49	20241227	0.52	N	308080	500	96 억	107928	N	N	N	N
22	20250226	121207	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3150	305	2	10.72	1774193410	555746	876.72	2910	3355	2900	3695	1995	2845	3193.09	0.56	-8083	2941	2892	2811	2762	2681	2852	2722	96	850	500	1870	5	1	19263740	607	-3.36	0.84	12	2.88	-937.00	3730.00	5350	20240306	-41.12	2305	20241227	36.66	3355	-6.11	20250226	2305	36.66	20250212	5350	-41.12	20240306	2305	36.66	20241227	0.52	N	308080	500	96 억	107928	N	N	N	N
23	20250226	111205	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3110	265	2	9.31	1688441250	528266	833.37	2910	3355	2900	3695	1995	2845	3196.87	0.56	-10637	2941	2892	2811	2762	2681	2852	2722	96	850	500	1870	5	1	19263740	599	-3.32	0.83	12	2.74	-937.00	3730.00	5350	20240306	-41.87	2305	20241227	34.92	3355	-7.30	20250226	2305	34.92	20250212	5350	-41.87	20240306	2305	34.92	20241227	0.52	N	308080	500	96 억	107928	N	N	N	N
24	20250226	101203	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3145	300	2	10.54	1351699755	423719	668.44	2910	3355	2900	3695	1995	2845	3190.91	0.56	-25169	2941	2892	2811	2762	2681	2852	2722	96	850	500	1870	5	1	19263740	606	-3.36	0.84	12	2.20	-937.00	3730.00	5350	20240306	-41.21	2305	20241227	36.44	3355	-6.26	20250226	2305	36.44	20250212	5350	-41.21	20240306	2305	36.44	20241227	0.52	N	308080	500	96 억	107928	N	N	N	N
25	20250226	091214	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3215	370	2	13.01	803416150	249764	394.02	2910	3355	2900	3695	1995	2845	3218.21	0.56	-14005	2941	2892	2811	2762	2681	2852	2722	96	850	500	1870	5	1	19263740	619	-3.43	0.86	12	1.30	-937.00	3730.00	5350	20240306	-39.91	2305	20241227	39.48	3355	-4.17	20250226	2305	39.48	20250212	5350	-39.91	20240306	2305	39.48	20241227	0.52	N	308080	500	96 억	107928	N	N	N	N
26	20250225	161158	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2845	-5	5	-0.18	176830485	63325	28.91	2850	2860	2730	3705	1995	2850	2791.22	0.57	-2974	3136	2992	2881	2737	2626	2937	2682	96	855	500	1880	5	1	19263740	548	-3.04	0.76	12	0.33	-937.00	3730.00	5350	20240306	-46.82	2305	20241227	23.43	3130	-9.11	20250221	2305	23.43	20250212	5350	-46.82	20240306	2305	23.43	20241227	0.52	N	308080	500	96 억	110698	N	N	N	N
27	20250225	151157	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2800	-50	5	-1.75	165559445	59356	27.09	2850	2860	2730	3705	1995	2850	2789.26	0.57	-2982	3136	2992	2881	2737	2626	2937	2682	96	855	500	1880	5	1	19263740	539	-2.99	0.75	12	0.31	-937.00	3730.00	5350	20240306	-47.66	2305	20241227	21.48	3130	-10.54	20250221	2305	21.48	20250212	5350	-47.66	20240306	2305	21.48	20241227	0.52	N	308080	500	96 억	110698	N	N	N	N
28	20250225	141155	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2810	-40	5	-1.40	158675635	56899	25.97	2850	2860	2730	3705	1995	2850	2788.72	0.57	-2712	3136	2992	2881	2737	2626	2937	2682	96	855	500	1880	5	1	19263740	541	-3.00	0.75	12	0.30	-937.00	3730.00	5350	20240306	-47.48	2305	20241227	21.91	3130	-10.22	20250221	2305	21.91	20250212	5350	-47.48	20240306	2305	21.91	20241227	0.52	N	308080	500	96 억	110698	N	N	N	N
29	20250225	131202	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2790	-60	5	-2.11	136055775	48826	22.29	2850	2860	2730	3705	1995	2850	2786.54	0.57	-3243	3136	2992	2881	2737	2626	2937	2682	96	855	500	1880	5	1	19263740	537	-2.98	0.75	12	0.25	-937.00	3730.00	5350	20240306	-47.85	2305	20241227	21.04	3130	-10.86	20250221	2305	21.04	20250212	5350	-47.85	20240306	2305	21.04	20241227	0.52	N	308080	500	96 억	110698	N	N	N	N
30	20250225	121159	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2820	-30	5	-1.05	116128935	41712	19.04	2850	2860	2730	3705	1995	2850	2784.07	0.57	-2648	3136	2992	2881	2737	2626	2937	2682	96	855	500	1880	5	1	19263740	543	-3.01	0.76	12	0.22	-937.00	3730.00	5350	20240306	-47.29	2305	20241227	22.34	3130	-9.90	20250221	2305	22.34	20250212	5350	-47.29	20240306	2305	22.34	20241227	0.52	N	308080	500	96 억	110698	N	N	N	N
31	20250225	111157	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2805	-45	5	-1.58	111118465	39931	18.23	2850	2860	2730	3705	1995	2850	2782.76	0.57	-2854	3136	2992	2881	2737	2626	2937	2682	96	855	500	1880	5	1	19263740	540	-2.99	0.75	12	0.21	-937.00	3730.00	5350	20240306	-47.57	2305	20241227	21.69	3130	-10.38	20250221	2305	21.69	20250212	5350	-47.57	20240306	2305	21.69	20241227	0.52	N	308080	500	96 억	110698	N	N	N	N
32	20250225	101155	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2785	-65	5	-2.28	94797825	34124	15.58	2850	2860	2730	3705	1995	2850	2778.04	0.57	-2544	3136	2992	2881	2737	2626	2937	2682	96	855	500	1880	5	1	19263740	536	-2.97	0.75	12	0.18	-937.00	3730.00	5350	20240306	-47.94	2305	20241227	20.82	3130	-11.02	20250221	2305	20.82	20250212	5350	-47.94	20240306	2305	20.82	20241227	0.52	N	308080	500	96 억	110698	N	N	N	N
33	20250225	091202	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2775	-75	5	-2.63	55339005	19894	9.08	2850	2860	2730	3705	1995	2850	2781.69	0.57	-2930	3136	2992	2881	2737	2626	2937	2682	96	855	500	1880	5	1	19263740	535	-2.96	0.74	12	0.10	-937.00	3730.00	5350	20240306	-48.13	2305	20241227	20.39	3130	-11.34	20250221	2305	20.39	20250212	5350	-48.13	20240306	2305	20.39	20241227	0.52	N	308080	500	96 억	110698	N	N	N	N
34	20250224	161147	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2850	-90	5	-3.06	628792185	218891	20.26	3020	3025	2770	3820	2060	2940	2872.80	0.61	-6455	3506	3222	2846	2562	2186	3365	2705	96	880	500	1940	5	1	19263740	549	-3.04	0.76	12	1.14	-937.00	3730.00	5350	20240306	-46.73	2305	20241227	23.64	3130	-8.95	20250221	2305	23.64	20250212	5350	-46.73	20240306	2305	23.64	20241227	0.52	N	308080	500	96 억	117026	N	N	N	N
35	20250224	151148	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2835	-105	5	-3.57	607573800	211470	19.57	3020	3025	2770	3820	2060	2940	2873.07	0.61	-5668	3506	3222	2846	2562	2186	3365	2705	96	880	500	1940	5	1	19263740	546	-3.03	0.76	12	1.10	-937.00	3730.00	5350	20240306	-47.01	2305	20241227	22.99	3130	-9.42	20250221	2305	22.99	20250212	5350	-47.01	20240306	2305	22.99	20241227	0.52	N	308080	500	96 억	117026	N	N	N	N
36	20250224	141145	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2855	-85	5	-2.89	562887055	195664	18.11	3020	3025	2770	3820	2060	2940	2876.77	0.61	-2769	3506	3222	2846	2562	2186	3365	2705	96	880	500	1940	5	1	19263740	550	-3.05	0.77	12	1.02	-937.00	3730.00	5350	20240306	-46.64	2305	20241227	23.86	3130	-8.79	20250221	2305	23.86	20250212	5350	-46.64	20240306	2305	23.86	20241227	0.52	N	308080	500	96 억	117026	N	N	N	N
37	20250224	131148	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2785	-155	5	-5.27	446797960	154938	14.34	3020	3025	2770	3820	2060	2940	2883.68	0.61	-817	3506	3222	2846	2562	2186	3365	2705	96	880	500	1940	5	1	19263740	536	-2.97	0.75	12	0.80	-937.00	3730.00	5350	20240306	-47.94	2305	20241227	20.82	3130	-11.02	20250221	2305	20.82	20250212	5350	-47.94	20240306	2305	20.82	20241227	0.52	N	308080	500	96 억	117026	N	N	N	N
38	20250224	121144	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2795	-145	5	-4.93	420414785	145494	13.47	3020	3025	2785	3820	2060	2940	2889.53	0.61	-640	3506	3222	2846	2562	2186	3365	2705	96	880	500	1940	5	1	19263740	538	-2.98	0.75	12	0.76	-937.00	3730.00	5350	20240306	-47.76	2305	20241227	21.26	3130	-10.70	20250221	2305	21.26	20250212	5350	-47.76	20240306	2305	21.26	20241227	0.52	N	308080	500	96 억	117026	N	N	N	N
39	20250224	111142	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2800	-140	5	-4.76	401943470	138892	12.86	3020	3025	2785	3820	2060	2940	2893.89	0.61	-927	3506	3222	2846	2562	2186	3365	2705	96	880	500	1940	5	1	19263740	539	-2.99	0.75	12	0.72	-937.00	3730.00	5350	20240306	-47.66	2305	20241227	21.48	3130	-10.54	20250221	2305	21.48	20250212	5350	-47.66	20240306	2305	21.48	20241227	0.52	N	308080	500	96 억	117026	N	N	N	N
40	20250224	101141	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2815	-125	5	-4.25	358387750	123400	11.42	3020	3025	2790	3820	2060	2940	2904.25	0.61	-1374	3506	3222	2846	2562	2186	3365	2705	96	880	500	1940	5	1	19263740	542	-3.00	0.75	12	0.64	-937.00	3730.00	5350	20240306	-47.38	2305	20241227	22.13	3130	-10.06	20250221	2305	22.13	20250212	5350	-47.38	20240306	2305	22.13	20241227	0.52	N	308080	500	96 억	117026	N	N	N	N
41	20250224	091149	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2915	-25	5	-0.85	181830300	61340	5.68	3020	3025	2885	3820	2060	2940	2964.34	0.61	-9191	3506	3222	2846	2562	2186	3365	2705	96	880	500	1940	5	1	19263740	562	-3.11	0.78	12	0.32	-937.00	3730.00	5350	20240306	-45.51	2305	20241227	26.46	3130	-6.87	20250221	2305	26.46	20250212	5350	-45.51	20240306	2305	26.46	20241227	0.52	N	308080	500	96 억	117026	N	N	N	N
42	20250221	161138	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2940	470	2	19.03	3086262940	1075749	3510.36	2470	3130	2470	3210	1730	2470	2868.72	0.41	37955	2530	2500	2445	2415	2360	2512	2427	96	740	500	1630	5	1	19263740	566	-3.14	0.79	12	5.58	-937.00	3730.00	5350	20240306	-45.05	2305	20241227	27.55	3130	-6.07	20250221	2305	27.55	20250212	5350	-45.05	20240306	2305	27.55	20241227	0.47	N	308080	500	96 억	78710	N	N	N	N
43	20250221	151142	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2870	400	2	16.19	3007699915	1048755	3422.27	2470	3130	2470	3210	1730	2470	2867.88	0.41	35890	2530	2500	2445	2415	2360	2512	2427	96	740	500	1630	5	1	19263740	553	-3.06	0.77	12	5.44	-937.00	3730.00	5350	20240306	-46.36	2305	20241227	24.51	3130	-8.31	20250221	2305	24.51	20250212	5350	-46.36	20240306	2305	24.51	20241227	0.47	N	308080	500	96 억	78710	N	N	N	N
44	20250221	141143	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2910	440	2	17.81	2868609580	999789	3262.49	2470	3130	2470	3210	1730	2470	2869.21	0.41	27051	2530	2500	2445	2415	2360	2512	2427	96	740	500	1630	5	1	19263740	561	-3.11	0.78	12	5.19	-937.00	3730.00	5350	20240306	-45.61	2305	20241227	26.25	3130	-7.03	20250221	2305	26.25	20250212	5350	-45.61	20240306	2305	26.25	20241227	0.47	N	308080	500	96 억	78710	N	N	N	N
45	20250221	131142	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2860	390	2	15.79	2658315295	927069	3025.19	2470	3130	2470	3210	1730	2470	2867.44	0.41	18485	2530	2500	2445	2415	2360	2512	2427	96	740	500	1630	5	1	19263740	551	-3.05	0.77	12	4.81	-937.00	3730.00	5350	20240306	-46.54	2305	20241227	24.08	3130	-8.63	20250221	2305	24.08	20250212	5350	-46.54	20240306	2305	24.08	20241227	0.47	N	308080	500	96 억	78710	N	N	N	N
46	20250221	121143	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2750	280	2	11.34	2387971590	831555	2713.51	2470	3130	2470	3210	1730	2470	2871.69	0.41	14543	2530	2500	2445	2415	2360	2512	2427	96	740	500	1630	5	1	19263740	530	-2.93	0.74	12	4.32	-937.00	3730.00	5350	20240306	-48.60	2305	20241227	19.31	3130	-12.14	20250221	2305	19.31	20250212	5350	-48.60	20240306	2305	19.31	20241227	0.47	N	308080	500	96 억	78710	N	N	N	N
47	20250221	111138	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2895	425	2	17.21	1184485515	424348	1384.72	2470	2985	2470	3210	1730	2470	2791.31	0.41	29732	2530	2500	2445	2415	2360	2512	2427	96	740	500	1630	5	1	19263740	558	-3.09	0.78	12	2.20	-937.00	3730.00	5350	20240306	-45.89	2305	20241227	25.60	2985	-3.02	20250221	2305	25.60	20250212	5350	-45.89	20240306	2305	25.60	20241227	0.47	N	308080	500	96 억	78710	N	N	N	N
48	20250221	101141	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2755	285	2	11.54	461255560	171217	558.71	2470	2780	2470	3210	1730	2470	2693.98	0.41	25609	2530	2500	2445	2415	2360	2512	2427	96	740	500	1630	5	1	19263740	531	-2.94	0.74	12	0.89	-937.00	3730.00	5350	20240306	-48.50	2305	20241227	19.52	2780	-0.90	20250221	2305	19.52	20250212	5350	-48.50	20240306	2305	19.52	20241227	0.47	N	308080	500	96 억	78710	N	N	N	N
49	20250221	091143	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2485	15	2	0.61	10170640	4084	13.33	2470	2500	2470	3210	1730	2470	2490.36	0.41	3519	2530	2500	2445	2415	2360	2512	2427	96	740	500	1630	5	1	19263740	479	-2.65	0.67	12	0.02	-937.00	3730.00	5350	20240306	-53.55	2305	20241227	7.81	2690	-7.62	20250107	2305	7.81	20250212	5350	-53.55	20240306	2305	7.81	20241227	0.47	N	308080	500	96 억	78710	N	N	N	N
50	20250220	161132	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2470	30	2	1.23	71391715	29445	110.84	2470	2475	2390	3170	1710	2440	2424.58	0.42	-1257	2513	2476	2428	2391	2343	2495	2410	96	730	500	1610	5	1	19263740	476	-2.64	0.66	12	0.15	-937.00	3730.00	5350	20240306	-53.83	2305	20241227	7.16	2690	-8.18	20250107	2305	7.16	20250212	5350	-53.83	20240306	2305	7.16	20241227	0.46	N	308080	500	96 억	79958	N	N	N	N
51	20250220	151138	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2455	15	2	0.61	59614455	24673	92.87	2470	2470	2390	3170	1710	2440	2416.18	0.42	-1254	2513	2476	2428	2391	2343	2495	2410	96	730	500	1610	5	1	19263740	473	-2.62	0.66	12	0.13	-937.00	3730.00	5350	20240306	-54.11	2305	20241227	6.51	2690	-8.74	20250107	2305	6.51	20250212	5350	-54.11	20240306	2305	6.51	20241227	0.46	N	308080	500	96 억	79958	N	N	N	N
52	20250220	141138	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2420	-20	5	-0.82	46584340	19340	72.80	2470	2470	2390	3170	1710	2440	2408.70	0.42	128	2513	2476	2428	2391	2343	2495	2410	96	730	500	1610	5	1	19263740	466	-2.58	0.65	12	0.10	-937.00	3730.00	5350	20240306	-54.77	2305	20241227	4.99	2690	-10.04	20250107	2305	4.99	20250212	5350	-54.77	20240306	2305	4.99	20241227	0.46	N	308080	500	96 억	79958	N	N	N	N
53	20250220	131134	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2405	-35	5	-1.43	32757755	13614	51.25	2470	2470	2390	3170	1710	2440	2406.18	0.42	-778	2513	2476	2428	2391	2343	2495	2410	96	730	500	1610	5	1	19263740	463	-2.57	0.64	12	0.07	-937.00	3730.00	5350	20240306	-55.05	2305	20241227	4.34	2690	-10.59	20250107	2305	4.34	20250212	5350	-55.05	20240306	2305	4.34	20241227	0.46	N	308080	500	96 억	79958	N	N	N	N
54	20250220	121136	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-50	5	-2.05	27399725	11383	42.85	2470	2470	2390	3170	1710	2440	2407.07	0.42	30	2513	2476	2428	2391	2343	2495	2410	96	730	500	1610	5	1	19263740	460	-2.55	0.64	12	0.06	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2305	3.69	20250212	5350	-55.33	20240306	2305	3.69	20241227	0.46	N	308080	500	96 억	79958	N	N	N	N
55	20250220	111135	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2410	-30	5	-1.23	15101110	6258	23.56	2470	2470	2400	3170	1710	2440	2413.09	0.42	-85	2513	2476	2428	2391	2343	2495	2410	96	730	500	1610	5	1	19263740	464	-2.57	0.65	12	0.03	-937.00	3730.00	5350	20240306	-54.95	2305	20241227	4.56	2690	-10.41	20250107	2305	4.56	20250212	5350	-54.95	20240306	2305	4.56	20241227	0.46	N	308080	500	96 억	79958	N	N	N	N
56	20250220	101136	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2420	-20	5	-0.82	12419350	5150	19.39	2470	2470	2400	3170	1710	2440	2411.52	0.42	-85	2513	2476	2428	2391	2343	2495	2410	96	730	500	1610	5	1	19263740	466	-2.58	0.65	12	0.03	-937.00	3730.00	5350	20240306	-54.77	2305	20241227	4.99	2690	-10.04	20250107	2305	4.99	20250212	5350	-54.77	20240306	2305	4.99	20241227	0.46	N	308080	500	96 억	79958	N	N	N	N
57	20250220	091139	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2425	-15	5	-0.61	4869630	2007	7.55	2470	2470	2400	3170	1710	2440	2426.32	0.42	-16	2513	2476	2428	2391	2343	2495	2410	96	730	500	1610	5	1	19263740	467	-2.59	0.65	12	0.01	-937.00	3730.00	5350	20240306	-54.67	2305	20241227	5.21	2690	-9.85	20250107	2305	5.21	20250212	5350	-54.67	20240306	2305	5.21	20241227	0.46	N	308080	500	96 억	79958	N	N	N	N
58	20250219	161131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2440	50	2	2.09	64452075	26564	89.50	2400	2465	2380	3105	1675	2390	2426.29	0.40	2864	2510	2450	2390	2330	2270	2420	2300	96	715	500	1570	5	1	19263740	470	-2.60	0.65	12	0.14	-937.00	3730.00	5350	20240306	-54.39	2305	20241227	5.86	2690	-9.29	20250107	2305	5.86	20250212	5350	-54.39	20240306	2305	5.86	20241227	0.43	N	308080	500	96 억	77230	N	N	N	N
59	20250219	151135	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2410	20	2	0.84	62279155	25671	86.50	2400	2465	2380	3105	1675	2390	2426.05	0.40	3145	2510	2450	2390	2330	2270	2420	2300	96	715	500	1570	5	1	19263740	464	-2.57	0.65	12	0.13	-937.00	3730.00	5350	20240306	-54.95	2305	20241227	4.56	2690	-10.41	20250107	2305	4.56	20250212	5350	-54.95	20240306	2305	4.56	20241227	0.43	N	308080	500	96 억	77230	N	N	N	N
60	20250219	141130	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2415	25	2	1.05	57727760	23783	80.13	2400	2465	2380	3105	1675	2390	2427.27	0.40	3191	2510	2450	2390	2330	2270	2420	2300	96	715	500	1570	5	1	19263740	465	-2.58	0.65	12	0.12	-937.00	3730.00	5350	20240306	-54.86	2305	20241227	4.77	2690	-10.22	20250107	2305	4.77	20250212	5350	-54.86	20240306	2305	4.77	20241227	0.43	N	308080	500	96 억	77230	N	N	N	N
61	20250219	131131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2450	60	2	2.51	51781095	21326	71.86	2400	2465	2380	3105	1675	2390	2428.07	0.40	2861	2510	2450	2390	2330	2270	2420	2300	96	715	500	1570	5	1	19263740	472	-2.61	0.66	12	0.11	-937.00	3730.00	5350	20240306	-54.21	2305	20241227	6.29	2690	-8.92	20250107	2305	6.29	20250212	5350	-54.21	20240306	2305	6.29	20241227	0.43	N	308080	500	96 억	77230	N	N	N	N
62	20250219	121131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2430	40	2	1.67	48048110	19794	66.69	2400	2465	2380	3105	1675	2390	2427.41	0.40	1717	2510	2450	2390	2330	2270	2420	2300	96	715	500	1570	5	1	19263740	468	-2.59	0.65	12	0.10	-937.00	3730.00	5350	20240306	-54.58	2305	20241227	5.42	2690	-9.67	20250107	2305	5.42	20250212	5350	-54.58	20240306	2305	5.42	20241227	0.43	N	308080	500	96 억	77230	N	N	N	N
63	20250219	111131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2405	15	2	0.63	44901675	18494	62.31	2400	2465	2380	3105	1675	2390	2427.90	0.40	864	2510	2450	2390	2330	2270	2420	2300	96	715	500	1570	5	1	19263740	463	-2.57	0.64	12	0.10	-937.00	3730.00	5350	20240306	-55.05	2305	20241227	4.34	2690	-10.59	20250107	2305	4.34	20250212	5350	-55.05	20240306	2305	4.34	20241227	0.43	N	308080	500	96 억	77230	N	N	N	N
64	20250219	101132	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2440	50	2	2.09	27437965	11343	38.22	2400	2450	2380	3105	1675	2390	2418.93	0.40	-906	2510	2450	2390	2330	2270	2420	2300	96	715	500	1570	5	1	19263740	470	-2.60	0.65	12	0.06	-937.00	3730.00	5350	20240306	-54.39	2305	20241227	5.86	2690	-9.29	20250107	2305	5.86	20250212	5350	-54.39	20240306	2305	5.86	20241227	0.43	N	308080	500	96 억	77230	N	N	N	N
65	20250219	091133	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	0	3	0.00	1583260	662	2.23	2400	2400	2380	3105	1675	2390	2391.63	0.40	-181	2510	2450	2390	2330	2270	2420	2300	96	715	500	1570	5	1	19263740	460	-2.55	0.64	12	0.00	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2305	3.69	20250212	5350	-55.33	20240306	2305	3.69	20241227	0.43	N	308080	500	96 억	77230	N	N	N	N
66	20250218	161126	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-60	5	-2.45	70540750	29679	78.44	2450	2450	2330	3185	1715	2450	2376.79	0.28	-3302	2513	2481	2418	2386	2323	2497	2402	96	735	500	1610	5	1	19263740	460	-2.55	0.64	12	0.15	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2305	3.69	20250212	5350	-55.33	20240306	2305	3.69	20241227	0.47	N	308080	500	96 억	54190	N	N	N	N
67	20250218	151128	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2405	-45	5	-1.84	66528340	27999	74.00	2450	2450	2330	3185	1715	2450	2376.10	0.28	-3214	2513	2481	2418	2386	2323	2497	2402	96	735	500	1610	5	1	19263740	463	-2.57	0.64	12	0.15	-937.00	3730.00	5350	20240306	-55.05	2305	20241227	4.34	2690	-10.59	20250107	2305	4.34	20250212	5350	-55.05	20240306	2305	4.34	20241227	0.47	N	308080	500	96 억	54190	N	N	N	N
68	20250218	141130	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2395	-55	5	-2.24	61095925	25738	68.02	2450	2450	2330	3185	1715	2450	2373.76	0.28	-1963	2513	2481	2418	2386	2323	2497	2402	96	735	500	1610	5	1	19263740	461	-2.56	0.64	12	0.13	-937.00	3730.00	5350	20240306	-55.23	2305	20241227	3.90	2690	-10.97	20250107	2305	3.90	20250212	5350	-55.23	20240306	2305	3.90	20241227	0.47	N	308080	500	96 억	54190	N	N	N	N
69	20250218	131127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2360	-90	5	-3.67	52582875	22147	58.53	2450	2450	2330	3185	1715	2450	2374.27	0.28	-1283	2513	2481	2418	2386	2323	2497	2402	96	735	500	1610	5	1	19263740	455	-2.52	0.63	12	0.11	-937.00	3730.00	5350	20240306	-55.89	2305	20241227	2.39	2690	-12.27	20250107	2305	2.39	20250212	5350	-55.89	20240306	2305	2.39	20241227	0.47	N	308080	500	96 억	54190	N	N	N	N
70	20250218	121129	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-60	5	-2.45	33829920	14201	37.53	2450	2450	2340	3185	1715	2450	2382.22	0.28	-1933	2513	2481	2418	2386	2323	2497	2402	96	735	500	1610	5	1	19263740	460	-2.55	0.64	12	0.07	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2305	3.69	20250212	5350	-55.33	20240306	2305	3.69	20241227	0.47	N	308080	500	96 억	54190	N	N	N	N
71	20250218	111127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-60	5	-2.45	23089115	9658	25.53	2450	2450	2375	3185	1715	2450	2390.67	0.28	-1349	2513	2481	2418	2386	2323	2497	2402	96	735	500	1610	5	1	19263740	460	-2.55	0.64	12	0.05	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2305	3.69	20250212	5350	-55.33	20240306	2305	3.69	20241227	0.47	N	308080	500	96 억	54190	N	N	N	N
72	20250218	101126	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2395	-55	5	-2.24	11012995	4591	12.13	2450	2450	2375	3185	1715	2450	2398.82	0.28	-456	2513	2481	2418	2386	2323	2497	2402	96	735	500	1610	5	1	19263740	461	-2.56	0.64	12	0.02	-937.00	3730.00	5350	20240306	-55.23	2305	20241227	3.90	2690	-10.97	20250107	2305	3.90	20250212	5350	-55.23	20240306	2305	3.90	20241227	0.47	N	308080	500	96 억	54190	N	N	N	N
73	20250218	091130	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2420	-30	5	-1.22	665370	274	0.72	2450	2450	2420	3185	1715	2450	2428.36	0.28	-5	2513	2481	2418	2386	2323	2497	2402	96	735	500	1610	5	1	19263740	466	-2.58	0.65	12	0.00	-937.00	3730.00	5350	20240306	-54.77	2305	20241227	4.99	2690	-10.04	20250107	2305	4.99	20250212	5350	-54.77	20240306	2305	4.99	20241227	0.47	N	308080	500	96 억	54190	N	N	N	N
74	20250217	161127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2450	65	2	2.73	90488495	37837	78.11	2385	2450	2355	3100	1670	2385	2391.52	0.26	4419	2438	2411	2358	2331	2278	2425	2345	96	715	500	1570	5	1	19263740	472	-2.61	0.66	12	0.20	-937.00	3730.00	5350	20240306	-54.21	2305	20241227	6.29	2690	-8.92	20250107	2305	6.29	20250212	5350	-54.21	20240306	2305	6.29	20241227	0.47	N	308080	500	96 억	49975	N	N	N	N
75	20250217	151125	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2405	20	2	0.84	85645200	35851	74.01	2385	2440	2355	3100	1670	2385	2388.92	0.26	4184	2438	2411	2358	2331	2278	2425	2345	96	715	500	1570	5	1	19263740	463	-2.57	0.64	12	0.19	-937.00	3730.00	5350	20240306	-55.05	2305	20241227	4.34	2690	-10.59	20250107	2305	4.34	20250212	5350	-55.05	20240306	2305	4.34	20241227	0.47	N	308080	500	96 억	49975	N	N	N	N
76	20250217	141123	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	5	2	0.21	60144080	25226	52.08	2385	2440	2355	3100	1670	2385	2384.21	0.26	1180	2438	2411	2358	2331	2278	2425	2345	96	715	500	1570	5	1	19263740	460	-2.55	0.64	12	0.13	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2305	3.69	20250212	5350	-55.33	20240306	2305	3.69	20241227	0.47	N	308080	500	96 억	49975	N	N	N	N
77	20250217	131128	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2385	0	3	0.00	46296230	19448	40.15	2385	2440	2355	3100	1670	2385	2380.51	0.26	4978	2438	2411	2358	2331	2278	2425	2345	96	715	500	1570	5	1	19263740	459	-2.55	0.64	12	0.10	-937.00	3730.00	5350	20240306	-55.42	2305	20241227	3.47	2690	-11.34	20250107	2305	3.47	20250212	5350	-55.42	20240306	2305	3.47	20241227	0.47	N	308080	500	96 억	49975	N	N	N	N
78	20250217	121128	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2380	-5	5	-0.21	43862105	18427	38.04	2385	2440	2355	3100	1670	2385	2380.32	0.26	5106	2438	2411	2358	2331	2278	2425	2345	96	715	500	1570	5	1	19263740	458	-2.54	0.64	12	0.10	-937.00	3730.00	5350	20240306	-55.51	2305	20241227	3.25	2690	-11.52	20250107	2305	3.25	20250212	5350	-55.51	20240306	2305	3.25	20241227	0.47	N	308080	500	96 억	49975	N	N	N	N
79	20250217	111126	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2410	25	2	1.05	22106665	9260	19.12	2385	2440	2355	3100	1670	2385	2387.33	0.26	-1567	2438	2411	2358	2331	2278	2425	2345	96	715	500	1570	5	1	19263740	464	-2.57	0.65	12	0.05	-937.00	3730.00	5350	20240306	-54.95	2305	20241227	4.56	2690	-10.41	20250107	2305	4.56	20250212	5350	-54.95	20240306	2305	4.56	20241227	0.47	N	308080	500	96 억	49975	N	N	N	N
80	20250217	101123	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2380	-5	5	-0.21	8299260	3492	7.21	2385	2395	2355	3100	1670	2385	2376.65	0.26	-1429	2438	2411	2358	2331	2278	2425	2345	96	715	500	1570	5	1	19263740	458	-2.54	0.64	12	0.02	-937.00	3730.00	5350	20240306	-55.51	2305	20241227	3.25	2690	-11.52	20250107	2305	3.25	20250212	5350	-55.51	20240306	2305	3.25	20241227	0.47	N	308080	500	96 억	49975	N	N	N	N
81	20250217	091125	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2395	10	2	0.42	2921420	1225	2.53	2385	2395	2355	3100	1670	2385	2384.83	0.26	-318	2438	2411	2358	2331	2278	2425	2345	96	715	500	1570	5	1	19263740	461	-2.56	0.64	12	0.01	-937.00	3730.00	5350	20240306	-55.23	2305	20241227	3.90	2690	-10.97	20250107	2305	3.90	20250212	5350	-55.23	20240306	2305	3.90	20241227	0.47	N	308080	500	96 억	49975	N	N	N	N
82	20250214	161118	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2385	10	2	0.42	112460915	48436	374.46	2340	2385	2305	3085	1665	2375	2321.84	0.27	-2308	2431	2402	2371	2342	2311	2417	2357	96	710	500	1560	5	1	19263740	459	-2.55	0.64	12	0.25	-937.00	3730.00	5350	20240306	-55.42	2305	20250214	3.47	2690	-11.34	20250107	2305	3.47	20250214	5350	-55.42	20240306	2305	3.47	20250214	0.64	N	308080	500	96 억	52283	N	N	N	N
83	20250214	151117	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2335	-40	5	-1.68	104431590	45035	348.16	2340	2385	2305	3085	1665	2375	2318.90	0.27	-1612	2431	2402	2371	2342	2311	2417	2357	96	710	500	1560	5	1	19263740	450	-2.49	0.63	12	0.23	-937.00	3730.00	5350	20240306	-56.36	2305	20250214	1.30	2690	-13.20	20250107	2305	1.30	20250214	5350	-56.36	20240306	2305	1.30	20250214	0.64	N	308080	500	96 억	52283	N	N	N	N
84	20250214	141118	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2315	-60	5	-2.53	77110000	33212	256.76	2340	2385	2305	3085	1665	2375	2321.75	0.27	-63	2431	2402	2371	2342	2311	2417	2357	96	710	500	1560	5	1	19263740	446	-2.47	0.62	12	0.17	-937.00	3730.00	5350	20240306	-56.73	2305	20250214	0.43	2690	-13.94	20250107	2305	0.43	20250214	5350	-56.73	20240306	2305	0.43	20250214	0.64	N	308080	500	96 억	52283	N	N	N	N
85	20250214	131121	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2340	-35	5	-1.47	55799915	24014	185.65	2340	2385	2305	3085	1665	2375	2323.64	0.27	-535	2431	2402	2371	2342	2311	2417	2357	96	710	500	1560	5	1	19263740	451	-2.50	0.63	12	0.12	-937.00	3730.00	5350	20240306	-56.26	2305	20250214	1.52	2690	-13.01	20250107	2305	1.52	20250214	5350	-56.26	20240306	2305	1.52	20250214	0.64	N	308080	500	96 억	52283	N	N	N	N
86	20250214	121118	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2325	-50	5	-2.11	51124180	22004	170.11	2340	2385	2305	3085	1665	2375	2323.40	0.27	-534	2431	2402	2371	2342	2311	2417	2357	96	710	500	1560	5	1	19263740	448	-2.48	0.62	12	0.11	-937.00	3730.00	5350	20240306	-56.54	2305	20250214	0.87	2690	-13.57	20250107	2305	0.87	20250214	5350	-56.54	20240306	2305	0.87	20250214	0.64	N	308080	500	96 억	52283	N	N	N	N
87	20250214	111114	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2325	-50	5	-2.11	46431530	19986	154.51	2340	2385	2305	3085	1665	2375	2323.20	0.27	-529	2431	2402	2371	2342	2311	2417	2357	96	710	500	1560	5	1	19263740	448	-2.48	0.62	12	0.10	-937.00	3730.00	5350	20240306	-56.54	2305	20250214	0.87	2690	-13.57	20250107	2305	0.87	20250214	5350	-56.54	20240306	2305	0.87	20250214	0.64	N	308080	500	96 억	52283	N	N	N	N
88	20250214	101115	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2325	-50	5	-2.11	13982955	5960	46.08	2340	2385	2325	3085	1665	2375	2346.13	0.27	-430	2431	2402	2371	2342	2311	2417	2357	96	710	500	1560	5	1	19263740	448	-2.48	0.62	12	0.03	-937.00	3730.00	5350	20240306	-56.54	2305	20241227	0.87	2690	-13.57	20250107	2305	0.87	20250212	5350	-56.54	20240306	2305	0.87	20241227	0.64	N	308080	500	96 억	52283	N	N	N	N
89	20250214	091120	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2370	-5	5	-0.21	923300	392	3.03	2340	2370	2340	3085	1665	2375	2355.36	0.27	-177	2431	2402	2371	2342	2311	2417	2357	96	710	500	1560	5	1	19263740	457	-2.53	0.64	12	0.00	-937.00	3730.00	5350	20240306	-55.70	2305	20241227	2.82	2690	-11.90	20250107	2305	2.82	20250212	5350	-55.70	20240306	2305	2.82	20241227	0.64	N	308080	500	96 억	52283	N	N	N	N
90	20250213	161109	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2375	30	2	1.28	30466415	12933	59.42	2345	2400	2340	3045	1645	2345	2355.71	0.27	-1206	2485	2415	2360	2290	2235	2387	2262	96	700	500	1540	5	1	19263740	458	-2.53	0.64	12	0.07	-937.00	3730.00	5350	20240306	-55.61	2305	20241227	3.04	2690	-11.71	20250107	2305	3.04	20250212	5350	-55.61	20240306	2305	3.04	20241227	0.64	N	308080	500	96 억	52867	N	N	N	N
91	20250213	151110	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2350	5	2	0.21	29370225	12470	57.30	2345	2400	2340	3045	1645	2345	2355.27	0.27	-1136	2485	2415	2360	2290	2235	2387	2262	96	700	500	1540	5	1	19263740	453	-2.51	0.63	12	0.06	-937.00	3730.00	5350	20240306	-56.07	2305	20241227	1.95	2690	-12.64	20250107	2305	1.95	20250212	5350	-56.07	20240306	2305	1.95	20241227	0.64	N	308080	500	96 억	52867	N	N	N	N
92	20250213	141106	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2365	20	2	0.85	23694920	10053	46.19	2345	2400	2345	3045	1645	2345	2357.00	0.27	-1032	2485	2415	2360	2290	2235	2387	2262	96	700	500	1540	5	1	19263740	456	-2.52	0.63	12	0.05	-937.00	3730.00	5350	20240306	-55.79	2305	20241227	2.60	2690	-12.08	20250107	2305	2.60	20250212	5350	-55.79	20240306	2305	2.60	20241227	0.64	N	308080	500	96 억	52867	N	N	N	N
93	20250213	131108	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2355	10	2	0.43	23494085	9968	45.80	2345	2400	2345	3045	1645	2345	2356.95	0.27	-966	2485	2415	2360	2290	2235	2387	2262	96	700	500	1540	5	1	19263740	454	-2.51	0.63	12	0.05	-937.00	3730.00	5350	20240306	-55.98	2305	20241227	2.17	2690	-12.45	20250107	2305	2.17	20250212	5350	-55.98	20240306	2305	2.17	20241227	0.64	N	308080	500	96 억	52867	N	N	N	N
94	20250213	121106	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2350	5	2	0.21	22941585	9733	44.72	2345	2400	2345	3045	1645	2345	2357.09	0.27	-947	2485	2415	2360	2290	2235	2387	2262	96	700	500	1540	5	1	19263740	453	-2.51	0.63	12	0.05	-937.00	3730.00	5350	20240306	-56.07	2305	20241227	1.95	2690	-12.64	20250107	2305	1.95	20250212	5350	-56.07	20240306	2305	1.95	20241227	0.64	N	308080	500	96 억	52867	N	N	N	N
95	20250213	111106	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2365	20	2	0.85	13912515	5893	27.08	2345	2400	2345	3045	1645	2345	2360.85	0.27	-1367	2485	2415	2360	2290	2235	2387	2262	96	700	500	1540	5	1	19263740	456	-2.52	0.63	12	0.03	-937.00	3730.00	5350	20240306	-55.79	2305	20241227	2.60	2690	-12.08	20250107	2305	2.60	20250212	5350	-55.79	20240306	2305	2.60	20241227	0.64	N	308080	500	96 억	52867	N	N	N	N
96	20250213	101107	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2350	5	2	0.21	8958460	3795	17.44	2345	2400	2345	3045	1645	2345	2360.60	0.27	-1125	2485	2415	2360	2290	2235	2387	2262	96	700	500	1540	5	1	19263740	453	-2.51	0.63	12	0.02	-937.00	3730.00	5350	20240306	-56.07	2305	20241227	1.95	2690	-12.64	20250107	2305	1.95	20250212	5350	-56.07	20240306	2305	1.95	20241227	0.64	N	308080	500	96 억	52867	N	N	N	N
97	20250213	091101	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2355	10	2	0.43	1225885	521	2.39	2345	2355	2345	3045	1645	2345	2352.95	0.27	-364	2485	2415	2360	2290	2235	2387	2262	96	700	500	1540	5	1	19263740	454	-2.51	0.63	12	0.00	-937.00	3730.00	5350	20240306	-55.98	2305	20241227	2.17	2690	-12.45	20250107	2305	2.17	20250212	5350	-55.98	20240306	2305	2.17	20241227	0.64	N	308080	500	96 억	52867	N	N	N	N
98	20250212	161059	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2345	-55	5	-2.29	50971540	21763	70.49	2430	2430	2305	3120	1680	2400	2342.12	0.28	-1234	2453	2426	2403	2376	2353	2415	2365	96	720	500	1580	5	1	19263740	452	-2.50	0.63	12	0.11	-937.00	3730.00	5350	20240306	-56.17	2305	20250212	1.74	2690	-12.83	20250107	2305	1.74	20250212	5350	-56.17	20240306	2305	1.74	20250212	0.65	N	308080	500	96 억	54095	N	N	N	N
99	20250212	151056	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2350	-50	5	-2.08	48096415	20537	66.52	2430	2430	2305	3120	1680	2400	2341.94	0.28	-1043	2453	2426	2403	2376	2353	2415	2365	96	720	500	1580	5	1	19263740	453	-2.51	0.63	12	0.11	-937.00	3730.00	5350	20240306	-56.07	2305	20250212	1.95	2690	-12.64	20250107	2305	1.95	20250212	5350	-56.07	20240306	2305	1.95	20250212	0.65	N	308080	500	96 억	54095	N	N	N	N
100	20250212	141059	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2355	-45	5	-1.88	40603835	17348	56.19	2430	2430	2305	3120	1680	2400	2340.55	0.28	-762	2453	2426	2403	2376	2353	2415	2365	96	720	500	1580	5	1	19263740	454	-2.51	0.63	12	0.09	-937.00	3730.00	5350	20240306	-55.98	2305	20250212	2.17	2690	-12.45	20250107	2305	2.17	20250212	5350	-55.98	20240306	2305	2.17	20250212	0.65	N	308080	500	96 억	54095	N	N	N	N
101	20250212	131102	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2340	-60	5	-2.50	34808180	14875	48.18	2430	2430	2305	3120	1680	2400	2340.05	0.28	-337	2453	2426	2403	2376	2353	2415	2365	96	720	500	1580	5	1	19263740	451	-2.50	0.63	12	0.08	-937.00	3730.00	5350	20240306	-56.26	2305	20250212	1.52	2690	-13.01	20250107	2305	1.52	20250212	5350	-56.26	20240306	2305	1.52	20250212	0.65	N	308080	500	96 억	54095	N	N	N	N
102	20250212	121058	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2345	-55	5	-2.29	29572975	12639	40.94	2430	2430	2305	3120	1680	2400	2339.82	0.28	189	2453	2426	2403	2376	2353	2415	2365	96	720	500	1580	5	1	19263740	452	-2.50	0.63	12	0.07	-937.00	3730.00	5350	20240306	-56.17	2305	20250212	1.74	2690	-12.83	20250107	2305	1.74	20250212	5350	-56.17	20240306	2305	1.74	20250212	0.65	N	308080	500	96 억	54095	N	N	N	N
103	20250212	111056	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2350	-50	5	-2.08	26457925	11309	36.63	2430	2430	2305	3120	1680	2400	2339.55	0.28	317	2453	2426	2403	2376	2353	2415	2365	96	720	500	1580	5	1	19263740	453	-2.51	0.63	12	0.06	-937.00	3730.00	5350	20240306	-56.07	2305	20250212	1.95	2690	-12.64	20250107	2305	1.95	20250212	5350	-56.07	20240306	2305	1.95	20250212	0.65	N	308080	500	96 억	54095	N	N	N	N
104	20250212	101050	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2340	-60	5	-2.50	20926180	8950	28.99	2430	2430	2305	3120	1680	2400	2338.12	0.28	422	2453	2426	2403	2376	2353	2415	2365	96	720	500	1580	5	1	19263740	451	-2.50	0.63	12	0.05	-937.00	3730.00	5350	20240306	-56.26	2305	20250212	1.52	2690	-13.01	20250107	2305	1.52	20250212	5350	-56.26	20240306	2305	1.52	20250212	0.65	N	308080	500	96 억	54095	N	N	N	N
105	20250212	091012	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2380	-20	5	-0.83	447820	187	0.61	2430	2430	2380	3120	1680	2400	2394.76	0.28	37	2453	2426	2403	2376	2353	2415	2365	96	720	500	1580	5	1	19263740	458	-2.54	0.64	12	0.00	-937.00	3730.00	5350	20240306	-55.51	2305	20241227	3.25	2690	-11.52	20250107	2320	2.59	20250203	5350	-55.51	20240306	2305	3.25	20241227	0.65	N	308080	500	96 억	54095	N	N	N	N
106	20250211	161101	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2400	-10	5	-0.41	74040385	30873	80.42	2420	2430	2380	3130	1690	2410	2398.22	0.28	1537	2446	2427	2401	2382	2356	2437	2392	96	720	500	1590	5	1	19263740	462	-2.56	0.64	12	0.16	-937.00	3730.00	5350	20240306	-55.14	2305	20241227	4.12	2690	-10.78	20250107	2320	3.45	20250203	5350	-55.14	20240306	2305	4.12	20241227	0.65	N	308080	500	96 억	53110	N	N	N	N
107	20250211	151101	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-20	5	-0.83	69967200	29174	76.00	2420	2430	2380	3130	1690	2410	2398.27	0.28	1753	2446	2427	2401	2382	2356	2437	2392	96	720	500	1590	5	1	19263740	460	-2.55	0.64	12	0.15	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2320	3.02	20250203	5350	-55.33	20240306	2305	3.69	20241227	0.65	N	308080	500	96 억	53110	N	N	N	N
108	20250211	141100	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-20	5	-0.83	59408110	24753	64.48	2420	2430	2380	3130	1690	2410	2400.04	0.28	2609	2446	2427	2401	2382	2356	2437	2392	96	720	500	1590	5	1	19263740	460	-2.55	0.64	12	0.13	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2320	3.02	20250203	5350	-55.33	20240306	2305	3.69	20241227	0.65	N	308080	500	96 억	53110	N	N	N	N
109	20250211	131101	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-20	5	-0.83	58451005	24353	63.44	2420	2430	2380	3130	1690	2410	2400.16	0.28	2828	2446	2427	2401	2382	2356	2437	2392	96	720	500	1590	5	1	19263740	460	-2.55	0.64	12	0.13	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2320	3.02	20250203	5350	-55.33	20240306	2305	3.69	20241227	0.65	N	308080	500	96 억	53110	N	N	N	N
110	20250211	121059	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-20	5	-0.83	43445655	18067	47.06	2420	2430	2380	3130	1690	2410	2404.70	0.28	2686	2446	2427	2401	2382	2356	2437	2392	96	720	500	1590	5	1	19263740	460	-2.55	0.64	12	0.09	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2320	3.02	20250203	5350	-55.33	20240306	2305	3.69	20241227	0.65	N	308080	500	96 억	53110	N	N	N	N
111	20250211	111101	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-20	5	-0.83	42609165	17717	46.15	2420	2430	2380	3130	1690	2410	2404.99	0.28	2688	2446	2427	2401	2382	2356	2437	2392	96	720	500	1590	5	1	19263740	460	-2.55	0.64	12	0.09	-937.00	3730.00	5350	20240306	-55.33	2305	20241227	3.69	2690	-11.15	20250107	2320	3.02	20250203	5350	-55.33	20240306	2305	3.69	20241227	0.65	N	308080	500	96 억	53110	N	N	N	N
112	20250211	101100	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2400	-10	5	-0.41	34301780	14242	37.10	2420	2430	2390	3130	1690	2410	2408.49	0.28	2801	2446	2427	2401	2382	2356	2437	2392	96	720	500	1590	5	1	19263740	462	-2.56	0.64	12	0.07	-937.00	3730.00	5350	20240306	-55.14	2305	20241227	4.12	2690	-10.78	20250107	2320	3.45	20250203	5350	-55.14	20240306	2305	4.12	20241227	0.65	N	308080	500	96 억	53110	N	N	N	N
113	20250211	091105	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2420	10	2	0.41	6310195	2630	6.85	2420	2425	2390	3130	1690	2410	2399.31	0.28	1101	2446	2427	2401	2382	2356	2437	2392	96	720	500	1590	5	1	19263740	466	-2.58	0.65	12	0.01	-937.00	3730.00	5350	20240306	-54.77	2305	20241227	4.99	2690	-10.04	20250107	2320	4.31	20250203	5350	-54.77	20240306	2305	4.99	20241227	0.65	N	308080	500	96 억	53110	N	N	N	N
114	20250210	161053	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2410	-10	5	-0.41	92003700	38388	197.87	2400	2420	2375	3145	1695	2420	2396.68	0.23	9137	2526	2472	2446	2392	2366	2460	2380	96	725	500	1590	5	1	19263740	464	-2.57	0.65	12	0.20	-937.00	3730.00	5350	20240306	-54.95	2305	20241227	4.56	2690	-10.41	20250107	2320	3.88	20250203	5350	-54.95	20240306	2305	4.56	20241227	0.65	N	308080	500	96 억	43973	N	N	N	N
115	20250210	151053	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2400	-20	5	-0.83	85126535	35531	183.14	2400	2420	2375	3145	1695	2420	2395.84	0.23	9471	2526	2472	2446	2392	2366	2460	2380	96	725	500	1590	5	1	19263740	462	-2.56	0.64	12	0.18	-937.00	3730.00	5350	20240306	-55.14	2305	20241227	4.12	2690	-10.78	20250107	2320	3.45	20250203	5350	-55.14	20240306	2305	4.12	20241227	0.65	N	308080	500	96 억	43973	N	N	N	N
116	20250210	141052	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2405	-15	5	-0.62	51036325	21248	109.52	2400	2420	2375	3145	1695	2420	2401.94	0.23	8476	2526	2472	2446	2392	2366	2460	2380	96	725	500	1590	5	1	19263740	463	-2.57	0.64	12	0.11	-937.00	3730.00	5350	20240306	-55.05	2305	20241227	4.34	2690	-10.59	20250107	2320	3.66	20250203	5350	-55.05	20240306	2305	4.34	20241227	0.65	N	308080	500	96 억	43973	N	N	N	N
117	20250210	131055	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2400	-20	5	-0.83	50445480	21002	108.25	2400	2420	2375	3145	1695	2420	2401.94	0.23	8476	2526	2472	2446	2392	2366	2460	2380	96	725	500	1590	5	1	19263740	462	-2.56	0.64	12	0.11	-937.00	3730.00	5350	20240306	-55.14	2305	20241227	4.12	2690	-10.78	20250107	2320	3.45	20250203	5350	-55.14	20240306	2305	4.12	20241227	0.65	N	308080	500	96 억	43973	N	N	N	N
118	20250210	121050	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2415	-5	5	-0.21	44528880	18535	95.54	2400	2420	2375	3145	1695	2420	2402.42	0.23	8261	2526	2472	2446	2392	2366	2460	2380	96	725	500	1590	5	1	19263740	465	-2.58	0.65	12	0.10	-937.00	3730.00	5350	20240306	-54.86	2305	20241227	4.77	2690	-10.22	20250107	2320	4.09	20250203	5350	-54.86	20240306	2305	4.77	20241227	0.65	N	308080	500	96 억	43973	N	N	N	N
119	20250210	111046	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2410	-10	5	-0.41	20912575	8700	44.84	2400	2420	2375	3145	1695	2420	2403.74	0.23	2233	2526	2472	2446	2392	2366	2460	2380	96	725	500	1590	5	1	19263740	464	-2.57	0.65	12	0.05	-937.00	3730.00	5350	20240306	-54.95	2305	20241227	4.56	2690	-10.41	20250107	2320	3.88	20250203	5350	-54.95	20240306	2305	4.56	20241227	0.65	N	308080	500	96 억	43973	N	N	N	N
120	20250210	101045	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2405	-15	5	-0.62	12829185	5326	27.45	2400	2420	2395	3145	1695	2420	2408.78	0.23	1178	2526	2472	2446	2392	2366	2460	2380	96	725	500	1590	5	1	19263740	463	-2.57	0.64	12	0.03	-937.00	3730.00	5350	20240306	-55.05	2305	20241227	4.34	2690	-10.59	20250107	2320	3.66	20250203	5350	-55.05	20240306	2305	4.34	20241227	0.65	N	308080	500	96 억	43973	N	N	N	N
121	20250210	091044	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2400	-20	5	-0.83	5330790	2210	11.39	2400	2420	2395	3145	1695	2420	2412.12	0.23	2	2526	2472	2446	2392	2366	2460	2380	96	725	500	1590	5	1	19263740	462	-2.56	0.64	12	0.01	-937.00	3730.00	5350	20240306	-55.14	2305	20241227	4.12	2690	-10.78	20250107	2320	3.45	20250203	5350	-55.14	20240306	2305	4.12	20241227	0.65	N	308080	500	96 억	43973	N	N	N	N
122	20250207	161033	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2420	-35	5	-1.43	47447135	19399	126.03	2455	2500	2420	3190	1720	2455	2445.85	0.23	-537	2535	2495	2470	2430	2405	2482	2417	96	735	500	1620	5	1	19263740	466	-2.58	0.65	12	0.10	-937.00	3730.00	5350	20240306	-54.77	2305	20241227	4.99	2690	-10.04	20250107	2320	4.31	20250203	5350	-54.77	20240306	2305	4.99	20241227	0.64	N	308080	500	96 억	44510	N	N	N	N
123	20250207	151035	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2455	0	3	0.00	40792225	16662	108.25	2455	2500	2435	3190	1720	2455	2448.22	0.23	-443	2535	2495	2470	2430	2405	2482	2417	96	735	500	1620	5	1	19263740	473	-2.62	0.66	12	0.09	-937.00	3730.00	5350	20240306	-54.11	2305	20241227	6.51	2690	-8.74	20250107	2320	5.82	20250203	5350	-54.11	20240306	2305	6.51	20241227	0.64	N	308080	500	96 억	44510	N	N	N	N
124	20250207	141036	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2440	-15	5	-0.61	31581100	12885	83.71	2455	2500	2435	3190	1720	2455	2451.00	0.23	-611	2535	2495	2470	2430	2405	2482	2417	96	735	500	1620	5	1	19263740	470	-2.60	0.65	12	0.07	-937.00	3730.00	5350	20240306	-54.39	2305	20241227	5.86	2690	-9.29	20250107	2320	5.17	20250203	5350	-54.39	20240306	2305	5.86	20241227	0.64	N	308080	500	96 억	44510	N	N	N	N
125	20250207	131033	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2440	-15	5	-0.61	27781330	11334	73.64	2455	2500	2435	3190	1720	2455	2451.15	0.23	914	2535	2495	2470	2430	2405	2482	2417	96	735	500	1620	5	1	19263740	470	-2.60	0.65	12	0.06	-937.00	3730.00	5350	20240306	-54.39	2305	20241227	5.86	2690	-9.29	20250107	2320	5.17	20250203	5350	-54.39	20240306	2305	5.86	20241227	0.64	N	308080	500	96 억	44510	N	N	N	N
126	20250207	121031	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2450	-5	5	-0.20	23068430	9407	61.12	2455	2500	2435	3190	1720	2455	2452.26	0.23	916	2535	2495	2470	2430	2405	2482	2417	96	735	500	1620	5	1	19263740	472	-2.61	0.66	12	0.05	-937.00	3730.00	5350	20240306	-54.21	2305	20241227	6.29	2690	-8.92	20250107	2320	5.60	20250203	5350	-54.21	20240306	2305	6.29	20241227	0.64	N	308080	500	96 억	44510	N	N	N	N
127	20250207	111030	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2450	-5	5	-0.20	16332905	6659	43.26	2455	2500	2435	3190	1720	2455	2452.76	0.23	983	2535	2495	2470	2430	2405	2482	2417	96	735	500	1620	5	1	19263740	472	-2.61	0.66	12	0.03	-937.00	3730.00	5350	20240306	-54.21	2305	20241227	6.29	2690	-8.92	20250107	2320	5.60	20250203	5350	-54.21	20240306	2305	6.29	20241227	0.64	N	308080	500	96 억	44510	N	N	N	N
128	20250207	101035	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2460	5	2	0.20	12966010	5288	34.36	2455	2500	2435	3190	1720	2455	2451.97	0.23	1330	2535	2495	2470	2430	2405	2482	2417	96	735	500	1620	5	1	19263740	474	-2.63	0.66	12	0.03	-937.00	3730.00	5350	20240306	-54.02	2305	20241227	6.72	2690	-8.55	20250107	2320	6.03	20250203	5350	-54.02	20240306	2305	6.72	20241227	0.64	N	308080	500	96 억	44510	N	N	N	N
129	20250207	091040	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2440	-15	5	-0.61	9064920	3692	23.99	2455	2500	2440	3190	1720	2455	2455.29	0.23	866	2535	2495	2470	2430	2405	2482	2417	96	735	500	1620	5	1	19263740	470	-2.60	0.65	12	0.02	-937.00	3730.00	5350	20240306	-54.39	2305	20241227	5.86	2690	-9.29	20250107	2320	5.17	20250203	5350	-54.39	20240306	2305	5.86	20241227	0.64	N	308080	500	96 억	44510	N	N	N	N
130	20250206	161007	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2455	-20	5	-0.81	38036620	15382	76.25	2500	2510	2445	3215	1735	2475	2472.80	0.23	517	2568	2521	2458	2411	2348	2545	2435	96	740	500	1630	5	1	19263740	473	-2.62	0.66	12	0.08	-937.00	3730.00	5350	20240306	-54.11	2305	20241227	6.51	2690	-8.74	20250107	2320	5.82	20250203	5350	-54.11	20240306	2305	6.51	20241227	0.67	N	308080	500	96 억	43993	N	N	N	N
131	20250206	151012	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2475	0	3	0.00	35914840	14520	71.98	2500	2510	2445	3215	1735	2475	2473.47	0.23	750	2568	2521	2458	2411	2348	2545	2435	96	740	500	1630	5	1	19263740	477	-2.64	0.66	12	0.08	-937.00	3730.00	5350	20240306	-53.74	2305	20241227	7.38	2690	-7.99	20250107	2320	6.68	20250203	5350	-53.74	20240306	2305	7.38	20241227	0.67	N	308080	500	96 억	43993	N	N	N	N
132	20250206	141011	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2490	15	2	0.61	31264260	12648	62.70	2500	2510	2445	3215	1735	2475	2471.87	0.23	1074	2568	2521	2458	2411	2348	2545	2435	96	740	500	1630	5	1	19263740	480	-2.66	0.67	12	0.07	-937.00	3730.00	5350	20240306	-53.46	2305	20241227	8.03	2690	-7.43	20250107	2320	7.33	20250203	5350	-53.46	20240306	2305	8.03	20241227	0.67	N	308080	500	96 억	43993	N	N	N	N
133	20250206	131009	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2470	-5	5	-0.20	27750425	11236	55.70	2500	2510	2445	3215	1735	2475	2469.78	0.23	1098	2568	2521	2458	2411	2348	2545	2435	96	740	500	1630	5	1	19263740	476	-2.64	0.66	12	0.06	-937.00	3730.00	5350	20240306	-53.83	2305	20241227	7.16	2690	-8.18	20250107	2320	6.47	20250203	5350	-53.83	20240306	2305	7.16	20241227	0.67	N	308080	500	96 억	43993	N	N	N	N
134	20250206	121005	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2445	-30	5	-1.21	26327695	10660	52.85	2500	2510	2445	3215	1735	2475	2469.77	0.23	1141	2568	2521	2458	2411	2348	2545	2435	96	740	500	1630	5	1	19263740	471	-2.61	0.66	12	0.06	-937.00	3730.00	5350	20240306	-54.30	2305	20241227	6.07	2690	-9.11	20250107	2320	5.39	20250203	5350	-54.30	20240306	2305	6.07	20241227	0.67	N	308080	500	96 억	43993	N	N	N	N
135	20250206	111001	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2460	-15	5	-0.61	21099855	8528	42.28	2500	2510	2450	3215	1735	2475	2474.19	0.23	1153	2568	2521	2458	2411	2348	2545	2435	96	740	500	1630	5	1	19263740	474	-2.63	0.66	12	0.04	-937.00	3730.00	5350	20240306	-54.02	2305	20241227	6.72	2690	-8.55	20250107	2320	6.03	20250203	5350	-54.02	20240306	2305	6.72	20241227	0.67	N	308080	500	96 억	43993	N	N	N	N
136	20250206	101001	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2465	-10	5	-0.40	14919390	6014	29.81	2500	2510	2465	3215	1735	2475	2480.78	0.23	1202	2568	2521	2458	2411	2348	2545	2435	96	740	500	1630	5	1	19263740	475	-2.63	0.66	12	0.03	-937.00	3730.00	5350	20240306	-53.93	2305	20241227	6.94	2690	-8.36	20250107	2320	6.25	20250203	5350	-53.93	20240306	2305	6.94	20241227	0.67	N	308080	500	96 억	43993	N	N	N	N
137	20250206	091014	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2485	10	2	0.40	1760470	707	3.50	2500	2510	2480	3215	1735	2475	2490.06	0.23	209	2568	2521	2458	2411	2348	2545	2435	96	740	500	1630	5	1	19263740	479	-2.65	0.67	12	0.00	-937.00	3730.00	5350	20240306	-53.55	2305	20241227	7.81	2690	-7.62	20250107	2320	7.11	20250203	5350	-53.55	20240306	2305	7.81	20241227	0.67	N	308080	500	96 억	43993	N	N	N	N
138	20250205	160957	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2475	70	2	2.91	49582740	20172	50.03	2430	2505	2395	3125	1685	2405	2458.00	0.21	2626	2661	2532	2431	2302	2201	2597	2367	96	720	500	1580	5	1	19263740	477	-2.64	0.66	12	0.10	-937.00	3730.00	5350	20240306	-53.74	2305	20241227	7.38	2690	-7.99	20250107	2320	6.68	20250203	5350	-53.74	20240306	2305	7.38	20241227	0.65	N	308080	500	96 억	41367	N	N	N	N
139	20250205	151001	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2460	55	2	2.29	48751645	19836	49.20	2430	2505	2395	3125	1685	2405	2457.74	0.21	2683	2661	2532	2431	2302	2201	2597	2367	96	720	500	1580	5	1	19263740	474	-2.63	0.66	12	0.10	-937.00	3730.00	5350	20240306	-54.02	2305	20241227	6.72	2690	-8.55	20250107	2320	6.03	20250203	5350	-54.02	20240306	2305	6.72	20241227	0.65	N	308080	500	96 억	41367	N	N	N	N
140	20250205	141000	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2470	65	2	2.70	39202990	15970	39.61	2430	2505	2395	3125	1685	2405	2454.79	0.21	213	2661	2532	2431	2302	2201	2597	2367	96	720	500	1580	5	1	19263740	476	-2.64	0.66	12	0.08	-937.00	3730.00	5350	20240306	-53.83	2305	20241227	7.16	2690	-8.18	20250107	2320	6.47	20250203	5350	-53.83	20240306	2305	7.16	20241227	0.65	N	308080	500	96 억	41367	N	N	N	N
141	20250205	130957	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2480	75	2	3.12	36792640	14996	37.19	2430	2505	2395	3125	1685	2405	2453.50	0.21	-217	2661	2532	2431	2302	2201	2597	2367	96	720	500	1580	5	1	19263740	478	-2.65	0.66	12	0.08	-937.00	3730.00	5350	20240306	-53.64	2305	20241227	7.59	2690	-7.81	20250107	2320	6.90	20250203	5350	-53.64	20240306	2305	7.59	20241227	0.65	N	308080	500	96 억	41367	N	N	N	N
142	20250205	121002	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2445	40	2	1.66	28026325	11461	28.43	2430	2505	2395	3125	1685	2405	2445.36	0.21	-1375	2661	2532	2431	2302	2201	2597	2367	96	720	500	1580	5	1	19263740	471	-2.61	0.66	12	0.06	-937.00	3730.00	5350	20240306	-54.30	2305	20241227	6.07	2690	-9.11	20250107	2320	5.39	20250203	5350	-54.30	20240306	2305	6.07	20241227	0.65	N	308080	500	96 억	41367	N	N	N	N
143	20250205	110956	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2425	20	2	0.83	14773750	6075	15.07	2430	2490	2410	3125	1685	2405	2431.89	0.21	-817	2661	2532	2431	2302	2201	2597	2367	96	720	500	1580	5	1	19263740	467	-2.59	0.65	12	0.03	-937.00	3730.00	5350	20240306	-54.67	2305	20241227	5.21	2690	-9.85	20250107	2320	4.53	20250203	5350	-54.67	20240306	2305	5.21	20241227	0.65	N	308080	500	96 억	41367	N	N	N	N
144	20250205	101009	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2430	25	2	1.04	10400340	4267	10.58	2430	2490	2410	3125	1685	2405	2437.39	0.21	-1418	2661	2532	2431	2302	2201	2597	2367	96	720	500	1580	5	1	19263740	468	-2.59	0.65	12	0.02	-937.00	3730.00	5350	20240306	-54.58	2305	20241227	5.42	2690	-9.67	20250107	2320	4.74	20250203	5350	-54.58	20240306	2305	5.42	20241227	0.65	N	308080	500	96 억	41367	N	N	N	N
145	20250205	091014	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2465	60	2	2.49	1277170	521	1.29	2430	2490	2430	3125	1685	2405	2451.38	0.21	-350	2661	2532	2431	2302	2201	2597	2367	96	720	500	1580	5	1	19263740	475	-2.63	0.66	12	0.00	-937.00	3730.00	5350	20240306	-53.93	2305	20241227	6.94	2690	-8.36	20250107	2320	6.25	20250203	5350	-53.93	20240306	2305	6.94	20241227	0.65	N	308080	500	96 억	41367	N	N	N	N
146	20250204	160937	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2405	50	2	2.12	97529955	40298	60.86	2330	2560	2330	3060	1650	2355	2420.22	0.19	5644	2558	2456	2388	2286	2218	2422	2252	96	705	500	1550	5	1	19263740	463	-2.57	0.64	12	0.21	-937.00	3730.00	5350	20240306	-55.05	2305	20241227	4.34	2690	-10.59	20250107	2320	3.66	20250203	5350	-55.05	20240306	2305	4.34	20241227	0.65	N	308080	500	96 억	35996	N	N	N	N
147	20250204	150948	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2410	55	2	2.34	89565750	36980	55.85	2330	2560	2330	3060	1650	2355	2422.01	0.19	5246	2558	2456	2388	2286	2218	2422	2252	96	705	500	1550	5	1	19263740	464	-2.57	0.65	12	0.19	-937.00	3730.00	5350	20240306	-54.95	2305	20241227	4.56	2690	-10.41	20250107	2320	3.88	20250203	5350	-54.95	20240306	2305	4.56	20241227	0.65	N	308080	500	96 억	35996	N	N	N	N
148	20250204	140947	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2440	85	2	3.61	88258825	36440	55.04	2330	2560	2330	3060	1650	2355	2422.03	0.19	5177	2558	2456	2388	2286	2218	2422	2252	96	705	500	1550	5	1	19263740	470	-2.60	0.65	12	0.19	-937.00	3730.00	5350	20240306	-54.39	2305	20241227	5.86	2690	-9.29	20250107	2320	5.17	20250203	5350	-54.39	20240306	2305	5.86	20241227	0.65	N	308080	500	96 억	35996	N	N	N	N
149	20250204	130951	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2430	75	2	3.18	80436585	33224	50.18	2330	2560	2330	3060	1650	2355	2421.04	0.19	5083	2558	2456	2388	2286	2218	2422	2252	96	705	500	1550	5	1	19263740	468	-2.59	0.65	12	0.17	-937.00	3730.00	5350	20240306	-54.58	2305	20241227	5.42	2690	-9.67	20250107	2320	4.74	20250203	5350	-54.58	20240306	2305	5.42	20241227	0.65	N	308080	500	96 억	35996	N	N	N	N
150	20250204	121001	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2485	130	2	5.52	71778440	29684	44.83	2330	2560	2330	3060	1650	2355	2418.09	0.19	4549	2558	2456	2388	2286	2218	2422	2252	96	705	500	1550	5	1	19263740	479	-2.65	0.67	12	0.15	-937.00	3730.00	5350	20240306	-53.55	2305	20241227	7.81	2690	-7.62	20250107	2320	7.11	20250203	5350	-53.55	20240306	2305	7.81	20241227	0.65	N	308080	500	96 억	35996	N	N	N	N
151	20250204	110942	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2385	30	2	1.27	47190760	19673	29.71	2330	2430	2330	3060	1650	2355	2398.76	0.19	-1588	2558	2456	2388	2286	2218	2422	2252	96	705	500	1550	5	1	19263740	459	-2.55	0.64	12	0.10	-937.00	3730.00	5350	20240306	-55.42	2305	20241227	3.47	2690	-11.34	20250107	2320	2.80	20250203	5350	-55.42	20240306	2305	3.47	20241227	0.65	N	308080	500	96 억	35996	N	N	N	N
152	20250204	100946	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2370	15	2	0.64	11635845	4921	7.43	2330	2395	2330	3060	1650	2355	2364.53	0.19	1337	2558	2456	2388	2286	2218	2422	2252	96	705	500	1550	5	1	19263740	457	-2.53	0.64	12	0.03	-937.00	3730.00	5350	20240306	-55.70	2305	20241227	2.82	2690	-11.90	20250107	2320	2.16	20250203	5350	-55.70	20240306	2305	2.82	20241227	0.65	N	308080	500	96 억	35996	N	N	N	N
153	20250204	090946	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2375	20	2	0.85	363225	155	0.23	2330	2385	2330	3060	1650	2355	2343.39	0.19	-1	2558	2456	2388	2286	2218	2422	2252	96	705	500	1550	5	1	19263740	458	-2.53	0.64	12	0.00	-937.00	3730.00	5350	20240306	-55.61	2305	20241227	3.04	2690	-11.71	20250107	2320	2.37	20250203	5350	-55.61	20240306	2305	3.04	20241227	0.65	N	308080	500	96 억	35996	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History