KissMeData/048550/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160538	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1534	5	2	0.33	1786852019	1155742	55.29	1513	1599	1501	1987	1071	1529	1546.09	1.69	86866	1698	1613	1551	1466	1404	1656	1509	484	458	500	1130	1	1	96714620	1484	-15.04	1.50	12	1.20	-102.00	1025.00	2400	20240510	-36.08	1339	20241210	14.56	1706	-10.08	20250220	1341	14.39	20250203	2400	-36.08	20240510	1339	14.56	20241210	2.40	N	048550	500	483 억	1637179	N	N	0	N	N
3	20250228	150541	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1530	1	2	0.07	1682285845	1087409	52.02	1513	1599	1501	1987	1071	1529	1547.06	1.69	96305	1698	1613	1551	1466	1404	1656	1509	484	458	500	1130	1	1	96714620	1480	-15.00	1.49	12	1.12	-102.00	1025.00	2400	20240510	-36.25	1339	20241210	14.26	1706	-10.32	20250220	1341	14.09	20250203	2400	-36.25	20240510	1339	14.26	20241210	2.40	N	048550	500	483 억	1637179	N	N	0	N	N
4	20250228	140542	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1509	-20	5	-1.31	1546846606	997958	47.74	1513	1599	1501	1987	1071	1529	1550.01	1.69	65811	1698	1613	1551	1466	1404	1656	1509	484	458	500	1130	1	1	96714620	1459	-14.79	1.47	12	1.03	-102.00	1025.00	2400	20240510	-37.12	1339	20241210	12.70	1706	-11.55	20250220	1341	12.53	20250203	2400	-37.12	20240510	1339	12.70	20241210	2.40	N	048550	500	483 억	1637179	N	N	0	N	N
5	20250228	130540	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1522	-7	5	-0.46	1454254416	936854	44.82	1513	1599	1501	1987	1071	1529	1552.27	1.69	81792	1698	1613	1551	1466	1404	1656	1509	484	458	500	1130	1	1	96714620	1472	-14.92	1.48	12	0.97	-102.00	1025.00	2400	20240510	-36.58	1339	20241210	13.67	1706	-10.79	20250220	1341	13.50	20250203	2400	-36.58	20240510	1339	13.67	20241210	2.40	N	048550	500	483 억	1637179	N	N	0	N	N
6	20250228	120537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1524	-5	5	-0.33	1391996472	896024	42.87	1513	1599	1501	1987	1071	1529	1553.53	1.69	84263	1698	1613	1551	1466	1404	1656	1509	484	458	500	1130	1	1	96714620	1474	-14.94	1.49	12	0.93	-102.00	1025.00	2400	20240510	-36.50	1339	20241210	13.82	1706	-10.67	20250220	1341	13.65	20250203	2400	-36.50	20240510	1339	13.82	20241210	2.40	N	048550	500	483 억	1637179	N	N	0	N	N
7	20250228	110537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1531	2	2	0.13	1284380444	825522	39.49	1513	1599	1501	1987	1071	1529	1555.84	1.69	81135	1698	1613	1551	1466	1404	1656	1509	484	458	500	1130	1	1	96714620	1481	-15.01	1.49	12	0.85	-102.00	1025.00	2400	20240510	-36.21	1339	20241210	14.34	1706	-10.26	20250220	1341	14.17	20250203	2400	-36.21	20240510	1339	14.34	20241210	2.40	N	048550	500	483 억	1637179	N	N	0	N	N
8	20250228	100537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1560	31	2	2.03	1139673014	731887	35.01	1513	1599	1501	1987	1071	1529	1557.17	1.69	79444	1698	1613	1551	1466	1404	1656	1509	484	458	500	1130	1	1	96714620	1509	-15.29	1.52	12	0.76	-102.00	1025.00	2400	20240510	-35.00	1339	20241210	16.50	1706	-8.56	20250220	1341	16.33	20250203	2400	-35.00	20240510	1339	16.50	20241210	2.40	N	048550	500	483 억	1637179	N	N	0	N	N
9	20250228	090540	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1530	1	2	0.07	62525745	41187	1.97	1513	1533	1501	1987	1071	1529	1518.09	1.69	10251	1698	1613	1551	1466	1404	1656	1509	484	458	500	1130	1	1	96714620	1480	-15.00	1.49	12	0.04	-102.00	1025.00	2400	20240510	-36.25	1339	20241210	14.26	1706	-10.32	20250220	1341	14.09	20250203	2400	-36.25	20240510	1339	14.26	20241210	2.40	N	048550	500	483 억	1637179	N	N	0	N	N
10	20250227	160534	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1529	22	2	1.46	3258987620	2078940	822.63	1503	1636	1489	1959	1055	1507	1567.66	1.72	-27899	1534	1520	1505	1491	1476	1513	1484	484	452	500	1110	1	1	96714620	1479	-14.99	1.49	12	2.15	-102.00	1025.00	2400	20240510	-36.29	1339	20241210	14.19	1706	-10.38	20250220	1341	14.02	20250203	2400	-36.29	20240510	1339	14.19	20241210	2.34	N	048550	500	483 억	1665551	N	N	0	N	N
11	20250227	150532	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1513	6	2	0.40	3110105859	1981361	784.02	1503	1636	1489	1959	1055	1507	1569.68	1.72	-32740	1534	1520	1505	1491	1476	1513	1484	484	452	500	1110	1	1	96714620	1463	-14.83	1.48	12	2.05	-102.00	1025.00	2400	20240510	-36.96	1339	20241210	12.99	1706	-11.31	20250220	1341	12.83	20250203	2400	-36.96	20240510	1339	12.99	20241210	2.34	N	048550	500	483 억	1665551	N	N	0	N	N
12	20250227	140534	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1499	-8	5	-0.53	193402066	129059	51.07	1503	1512	1489	1959	1055	1507	1498.56	1.72	-4853	1534	1520	1505	1491	1476	1513	1484	484	452	500	1110	1	1	96714620	1450	-14.70	1.46	12	0.13	-102.00	1025.00	2400	20240510	-37.54	1339	20241210	11.95	1706	-12.13	20250220	1341	11.78	20250203	2400	-37.54	20240510	1339	11.95	20241210	2.34	N	048550	500	483 억	1665551	N	N	0	N	N
13	20250227	130533	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1507	0	3	0.00	131240487	87810	34.75	1503	1507	1489	1959	1055	1507	1494.60	1.72	-6948	1534	1520	1505	1491	1476	1513	1484	484	452	500	1110	1	1	96714620	1457	-14.77	1.47	12	0.09	-102.00	1025.00	2400	20240510	-37.21	1339	20241210	12.55	1706	-11.66	20250220	1341	12.38	20250203	2400	-37.21	20240510	1339	12.55	20241210	2.34	N	048550	500	483 억	1665551	N	N	0	N	N
14	20250227	120532	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1491	-16	5	-1.06	105593018	70693	27.97	1503	1505	1489	1959	1055	1507	1493.68	1.72	-16929	1534	1520	1505	1491	1476	1513	1484	484	452	500	1110	1	1	96714620	1442	-14.62	1.45	12	0.07	-102.00	1025.00	2400	20240510	-37.88	1339	20241210	11.35	1706	-12.60	20250220	1341	11.19	20250203	2400	-37.88	20240510	1339	11.35	20241210	2.34	N	048550	500	483 억	1665551	N	N	0	N	N
15	20250227	110537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1491	-16	5	-1.06	83378668	55829	22.09	1503	1505	1489	1959	1055	1507	1493.47	1.72	-10434	1534	1520	1505	1491	1476	1513	1484	484	452	500	1110	1	1	96714620	1442	-14.62	1.45	12	0.06	-102.00	1025.00	2400	20240510	-37.88	1339	20241210	11.35	1706	-12.60	20250220	1341	11.19	20250203	2400	-37.88	20240510	1339	11.35	20241210	2.34	N	048550	500	483 억	1665551	N	N	0	N	N
16	20250227	100551	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1494	-13	5	-0.86	50845831	34030	13.47	1503	1505	1490	1959	1055	1507	1494.15	1.72	-2229	1534	1520	1505	1491	1476	1513	1484	484	452	500	1110	1	1	96714620	1445	-14.65	1.46	12	0.04	-102.00	1025.00	2400	20240510	-37.75	1339	20241210	11.58	1706	-12.43	20250220	1341	11.41	20250203	2400	-37.75	20240510	1339	11.58	20241210	2.34	N	048550	500	483 억	1665551	N	N	0	N	N
17	20250227	090550	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1500	-7	5	-0.46	19392740	12957	5.13	1503	1505	1490	1959	1055	1507	1496.70	1.72	-2100	1534	1520	1505	1491	1476	1513	1484	484	452	500	1110	1	1	96714620	1451	-14.71	1.46	12	0.01	-102.00	1025.00	2400	20240510	-37.50	1339	20241210	12.02	1706	-12.08	20250220	1341	11.86	20250203	2400	-37.50	20240510	1339	12.02	20241210	2.34	N	048550	500	483 억	1665551	N	N	0	N	N
18	20250226	160533	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1507	-13	5	-0.86	377657767	251723	41.99	1516	1519	1490	1976	1064	1520	1500.27	1.74	-20373	1584	1552	1518	1486	1452	1535	1469	484	456	500	1120	1	1	96714620	1457	-14.77	1.47	12	0.26	-102.00	1025.00	2400	20240510	-37.21	1339	20241210	12.55	1706	-11.66	20250220	1341	12.38	20250203	2400	-37.21	20240510	1339	12.55	20241210	2.34	N	048550	500	483 억	1684623	N	N	0	N	N
19	20250226	150535	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1492	-28	5	-1.84	343172760	228729	38.15	1516	1519	1490	1976	1064	1520	1500.35	1.74	-19332	1584	1552	1518	1486	1452	1535	1469	484	456	500	1120	1	1	96714620	1443	-14.63	1.46	12	0.24	-102.00	1025.00	2400	20240510	-37.83	1339	20241210	11.43	1706	-12.54	20250220	1341	11.26	20250203	2400	-37.83	20240510	1339	11.43	20241210	2.34	N	048550	500	483 억	1684623	N	N	0	N	N
20	20250226	140534	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1492	-28	5	-1.84	290294070	193303	32.24	1516	1519	1491	1976	1064	1520	1501.76	1.74	-3693	1584	1552	1518	1486	1452	1535	1469	484	456	500	1120	1	1	96714620	1443	-14.63	1.46	12	0.20	-102.00	1025.00	2400	20240510	-37.83	1339	20241210	11.43	1706	-12.54	20250220	1341	11.26	20250203	2400	-37.83	20240510	1339	11.43	20241210	2.34	N	048550	500	483 억	1684623	N	N	0	N	N
21	20250226	130533	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1499	-21	5	-1.38	248782603	165524	27.61	1516	1519	1495	1976	1064	1520	1503.00	1.74	1685	1584	1552	1518	1486	1452	1535	1469	484	456	500	1120	1	1	96714620	1450	-14.70	1.46	12	0.17	-102.00	1025.00	2400	20240510	-37.54	1339	20241210	11.95	1706	-12.13	20250220	1341	11.78	20250203	2400	-37.54	20240510	1339	11.95	20241210	2.34	N	048550	500	483 억	1684623	N	N	0	N	N
22	20250226	120534	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1495	-25	5	-1.64	228903498	152253	25.39	1516	1519	1495	1976	1064	1520	1503.44	1.74	4942	1584	1552	1518	1486	1452	1535	1469	484	456	500	1120	1	1	96714620	1446	-14.66	1.46	12	0.16	-102.00	1025.00	2400	20240510	-37.71	1339	20241210	11.65	1706	-12.37	20250220	1341	11.48	20250203	2400	-37.71	20240510	1339	11.65	20241210	2.34	N	048550	500	483 억	1684623	N	N	0	N	N
23	20250226	110533	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1501	-19	5	-1.25	139472038	92587	15.44	1516	1519	1496	1976	1064	1520	1506.39	1.74	2749	1584	1552	1518	1486	1452	1535	1469	484	456	500	1120	1	1	96714620	1452	-14.72	1.46	12	0.10	-102.00	1025.00	2400	20240510	-37.46	1339	20241210	12.10	1706	-12.02	20250220	1341	11.93	20250203	2400	-37.46	20240510	1339	12.10	20241210	2.34	N	048550	500	483 억	1684623	N	N	0	N	N
24	20250226	100532	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1504	-16	5	-1.05	111019774	73668	12.29	1516	1519	1496	1976	1064	1520	1507.03	1.74	114	1584	1552	1518	1486	1452	1535	1469	484	456	500	1120	1	1	96714620	1455	-14.75	1.47	12	0.08	-102.00	1025.00	2400	20240510	-37.33	1339	20241210	12.32	1706	-11.84	20250220	1341	12.16	20250203	2400	-37.33	20240510	1339	12.32	20241210	2.34	N	048550	500	483 억	1684623	N	N	0	N	N
25	20250226	090537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1510	-10	5	-0.66	47209124	31284	5.22	1516	1519	1496	1976	1064	1520	1509.05	1.74	-5930	1584	1552	1518	1486	1452	1535	1469	484	456	500	1120	1	1	96714620	1460	-14.80	1.47	12	0.03	-102.00	1025.00	2400	20240510	-37.08	1339	20241210	12.77	1706	-11.49	20250220	1341	12.60	20250203	2400	-37.08	20240510	1339	12.77	20241210	2.34	N	048550	500	483 억	1684623	N	N	0	N	N
26	20250225	160530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1520	22	2	1.47	884934688	582485	112.48	1550	1550	1484	1947	1049	1498	1519.26	1.78	-31736	1528	1512	1498	1482	1468	1506	1476	484	449	500	1100	1	1	96714620	1470	-14.90	1.48	12	0.60	-102.00	1025.00	2400	20240510	-36.67	1339	20241210	13.52	1706	-10.90	20250220	1341	13.35	20250203	2400	-36.67	20240510	1339	13.52	20241210	2.30	N	048550	500	483 억	1717483	N	N	0	N	N
27	20250225	150531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1513	15	2	1.00	807187644	531265	102.59	1550	1550	1484	1947	1049	1498	1519.39	1.78	-27524	1528	1512	1498	1482	1468	1506	1476	484	449	500	1100	1	1	96714620	1463	-14.83	1.48	12	0.55	-102.00	1025.00	2400	20240510	-36.96	1339	20241210	12.99	1706	-11.31	20250220	1341	12.83	20250203	2400	-36.96	20240510	1339	12.99	20241210	2.30	N	048550	500	483 억	1717483	N	N	0	N	N
28	20250225	140530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1511	13	2	0.87	746168695	490728	94.76	1550	1550	1484	1947	1049	1498	1520.56	1.78	-21794	1528	1512	1498	1482	1468	1506	1476	484	449	500	1100	1	1	96714620	1461	-14.81	1.47	12	0.51	-102.00	1025.00	2400	20240510	-37.04	1339	20241210	12.85	1706	-11.43	20250220	1341	12.68	20250203	2400	-37.04	20240510	1339	12.85	20241210	2.30	N	048550	500	483 억	1717483	N	N	0	N	N
29	20250225	130532	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1526	28	2	1.87	649413772	426855	82.43	1550	1550	1484	1947	1049	1498	1521.42	1.78	-16923	1528	1512	1498	1482	1468	1506	1476	484	449	500	1100	1	1	96714620	1476	-14.96	1.49	12	0.44	-102.00	1025.00	2400	20240510	-36.42	1339	20241210	13.97	1706	-10.55	20250220	1341	13.80	20250203	2400	-36.42	20240510	1339	13.97	20241210	2.30	N	048550	500	483 억	1717483	N	N	0	N	N
30	20250225	120528	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1521	23	2	1.54	434678285	286074	55.24	1550	1550	1484	1947	1049	1498	1519.51	1.78	-43850	1528	1512	1498	1482	1468	1506	1476	484	449	500	1100	1	1	96714620	1471	-14.91	1.48	12	0.30	-102.00	1025.00	2400	20240510	-36.62	1339	20241210	13.59	1706	-10.84	20250220	1341	13.42	20250203	2400	-36.62	20240510	1339	13.59	20241210	2.30	N	048550	500	483 억	1717483	N	N	0	N	N
31	20250225	110529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1516	18	2	1.20	385932140	253907	49.03	1550	1550	1484	1947	1049	1498	1520.03	1.78	-52040	1528	1512	1498	1482	1468	1506	1476	484	449	500	1100	1	1	96714620	1466	-14.86	1.48	12	0.26	-102.00	1025.00	2400	20240510	-36.83	1339	20241210	13.22	1706	-11.14	20250220	1341	13.05	20250203	2400	-36.83	20240510	1339	13.22	20241210	2.30	N	048550	500	483 억	1717483	N	N	0	N	N
32	20250225	100529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1509	11	2	0.73	341943193	224766	43.40	1550	1550	1484	1947	1049	1498	1521.39	1.78	-49827	1528	1512	1498	1482	1468	1506	1476	484	449	500	1100	1	1	96714620	1459	-14.79	1.47	12	0.23	-102.00	1025.00	2400	20240510	-37.12	1339	20241210	12.70	1706	-11.55	20250220	1341	12.53	20250203	2400	-37.12	20240510	1339	12.70	20241210	2.30	N	048550	500	483 억	1717483	N	N	0	N	N
33	20250225	090533	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1517	19	2	1.27	143355389	93509	18.06	1550	1550	1514	1947	1049	1498	1533.29	1.78	-23077	1528	1512	1498	1482	1468	1506	1476	484	449	500	1100	1	1	96714620	1467	-14.87	1.48	12	0.10	-102.00	1025.00	2400	20240510	-36.79	1339	20241210	13.29	1706	-11.08	20250220	1341	13.12	20250203	2400	-36.79	20240510	1339	13.29	20241210	2.30	N	048550	500	483 억	1717483	N	N	0	N	N
34	20250224	160527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1498	-18	5	-1.19	726625129	486171	18.01	1514	1514	1484	1970	1062	1516	1494.58	1.69	84671	1703	1609	1556	1462	1409	1583	1436	484	454	500	1120	1	1	96714620	1449	-14.69	1.46	12	0.50	-102.00	1025.00	2400	20240510	-37.58	1339	20241210	11.87	1706	-12.19	20250220	1341	11.71	20250203	2400	-37.58	20240510	1339	11.87	20241210	2.24	N	048550	500	483 억	1632487	N	N	55	N	N
35	20250224	150527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1490	-26	5	-1.72	615529607	411643	15.25	1514	1514	1485	1970	1062	1516	1495.29	1.69	80808	1703	1609	1556	1462	1409	1583	1436	484	454	500	1120	1	1	96714620	1441	-14.61	1.45	12	0.43	-102.00	1025.00	2400	20240510	-37.92	1339	20241210	11.28	1706	-12.66	20250220	1341	11.11	20250203	2400	-37.92	20240510	1339	11.28	20241210	2.24	N	048550	500	483 억	1632487	N	N	55	N	N
36	20250224	140525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1500	-16	5	-1.06	555994141	371775	13.77	1514	1514	1485	1970	1062	1516	1495.51	1.69	78168	1703	1609	1556	1462	1409	1583	1436	484	454	500	1120	1	1	96714620	1451	-14.71	1.46	12	0.38	-102.00	1025.00	2400	20240510	-37.50	1339	20241210	12.02	1706	-12.08	20250220	1341	11.86	20250203	2400	-37.50	20240510	1339	12.02	20241210	2.24	N	048550	500	483 억	1632487	N	N	55	N	N
37	20250224	130527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1499	-17	5	-1.12	483319402	323138	11.97	1514	1514	1485	1970	1062	1516	1495.70	1.69	44827	1703	1609	1556	1462	1409	1583	1436	484	454	500	1120	1	1	96714620	1450	-14.70	1.46	12	0.33	-102.00	1025.00	2400	20240510	-37.54	1339	20241210	11.95	1706	-12.13	20250220	1341	11.78	20250203	2400	-37.54	20240510	1339	11.95	20241210	2.24	N	048550	500	483 억	1632487	N	N	55	N	N
38	20250224	120524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1498	-18	5	-1.19	447669163	299315	11.09	1514	1514	1485	1970	1062	1516	1495.64	1.69	37694	1703	1609	1556	1462	1409	1583	1436	484	454	500	1120	1	1	96714620	1449	-14.69	1.46	12	0.31	-102.00	1025.00	2400	20240510	-37.58	1339	20241210	11.87	1706	-12.19	20250220	1341	11.71	20250203	2400	-37.58	20240510	1339	11.87	20241210	2.24	N	048550	500	483 억	1632487	N	N	55	N	N
39	20250224	110524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1487	-29	5	-1.91	366149153	245046	9.08	1514	1514	1485	1970	1062	1516	1494.20	1.69	48723	1703	1609	1556	1462	1409	1583	1436	484	454	500	1120	1	1	96714620	1438	-14.58	1.45	12	0.25	-102.00	1025.00	2400	20240510	-38.04	1339	20241210	11.05	1706	-12.84	20250220	1341	10.89	20250203	2400	-38.04	20240510	1339	11.05	20241210	2.24	N	048550	500	483 억	1632487	N	N	55	N	N
40	20250224	100523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1492	-24	5	-1.58	260095747	173918	6.44	1514	1514	1485	1970	1062	1516	1495.50	1.69	28679	1703	1609	1556	1462	1409	1583	1436	484	454	500	1120	1	1	96714620	1443	-14.63	1.46	12	0.18	-102.00	1025.00	2400	20240510	-37.83	1339	20241210	11.43	1706	-12.54	20250220	1341	11.26	20250203	2400	-37.83	20240510	1339	11.43	20241210	2.24	N	048550	500	483 억	1632487	N	N	55	N	N
41	20250224	090527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1492	-24	5	-1.58	100329045	67014	2.48	1514	1514	1485	1970	1062	1516	1497.11	1.69	32183	1703	1609	1556	1462	1409	1583	1436	484	454	500	1120	1	1	96714620	1443	-14.63	1.46	12	0.07	-102.00	1025.00	2400	20240510	-37.83	1339	20241210	11.43	1706	-12.54	20250220	1341	11.26	20250203	2400	-37.83	20240510	1339	11.43	20241210	2.24	N	048550	500	483 억	1632487	N	N	55	N	N
42	20250221	160523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1516	-62	5	-3.93	4196811113	2689296	22.78	1578	1650	1503	2050	1105	1578	1560.62	1.78	-85152	1818	1697	1585	1464	1352	1758	1525	484	472	500	1160	1	1	96714620	1466	-14.86	1.48	12	2.78	-102.00	1025.00	2400	20240510	-36.83	1339	20241210	13.22	1706	-11.14	20250220	1341	13.05	20250203	2400	-36.83	20240510	1339	13.22	20241210	2.21	N	048550	500	483 억	1718128	N	N	55	N	N
43	20250221	150525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1514	-64	5	-4.06	4050758561	2592550	21.96	1578	1650	1507	2050	1105	1578	1562.46	1.78	-93517	1818	1697	1585	1464	1352	1758	1525	484	472	500	1160	1	1	96714620	1464	-14.84	1.48	12	2.68	-102.00	1025.00	2400	20240510	-36.92	1339	20241210	13.07	1706	-11.25	20250220	1341	12.90	20250203	2400	-36.92	20240510	1339	13.07	20241210	2.21	N	048550	500	483 억	1718128	N	N	379	N	N
44	20250221	140524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1509	-69	5	-4.37	3959857513	2532516	21.45	1578	1650	1507	2050	1105	1578	1563.60	1.78	-93771	1818	1697	1585	1464	1352	1758	1525	484	472	500	1160	1	1	96714620	1459	-14.79	1.47	12	2.62	-102.00	1025.00	2400	20240510	-37.12	1339	20241210	12.70	1706	-11.55	20250220	1341	12.53	20250203	2400	-37.12	20240510	1339	12.70	20241210	2.21	N	048550	500	483 억	1718128	N	N	379	N	N
45	20250221	130524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1524	-54	5	-3.42	3857544303	2464953	20.88	1578	1650	1507	2050	1105	1578	1564.95	1.78	-91177	1818	1697	1585	1464	1352	1758	1525	484	472	500	1160	1	1	96714620	1474	-14.94	1.49	12	2.55	-102.00	1025.00	2400	20240510	-36.50	1339	20241210	13.82	1706	-10.67	20250220	1341	13.65	20250203	2400	-36.50	20240510	1339	13.82	20241210	2.21	N	048550	500	483 억	1718128	N	N	379	N	N
46	20250221	120524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1525	-53	5	-3.36	3733267799	2383158	20.18	1578	1650	1507	2050	1105	1578	1566.52	1.78	-102473	1818	1697	1585	1464	1352	1758	1525	484	472	500	1160	1	1	96714620	1475	-14.95	1.49	12	2.46	-102.00	1025.00	2400	20240510	-36.46	1339	20241210	13.89	1706	-10.61	20250220	1341	13.72	20250203	2400	-36.46	20240510	1339	13.89	20241210	2.21	N	048550	500	483 억	1718128	N	N	379	N	N
47	20250221	110522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1524	-54	5	-3.42	3643548509	2324402	19.69	1578	1650	1507	2050	1105	1578	1567.52	1.78	-104668	1818	1697	1585	1464	1352	1758	1525	484	472	500	1160	1	1	96714620	1474	-14.94	1.49	12	2.40	-102.00	1025.00	2400	20240510	-36.50	1339	20241210	13.82	1706	-10.67	20250220	1341	13.65	20250203	2400	-36.50	20240510	1339	13.82	20241210	2.21	N	048550	500	483 억	1718128	N	N	379	N	N
48	20250221	100523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1509	-69	5	-4.37	3530200746	2249817	19.05	1578	1650	1507	2050	1105	1578	1569.10	1.78	-104779	1818	1697	1585	1464	1352	1758	1525	484	472	500	1160	1	1	96714620	1459	-14.79	1.47	12	2.33	-102.00	1025.00	2400	20240510	-37.12	1339	20241210	12.70	1706	-11.55	20250220	1341	12.53	20250203	2400	-37.12	20240510	1339	12.70	20241210	2.21	N	048550	500	483 억	1718128	N	N	379	N	N
49	20250221	090524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1532	-46	5	-2.92	303197297	194693	1.65	1578	1586	1532	2050	1105	1578	1557.26	1.78	4465	1818	1697	1585	1464	1352	1758	1525	484	472	500	1160	1	1	96714620	1482	-15.02	1.49	12	0.20	-102.00	1025.00	2400	20240510	-36.17	1339	20241210	14.41	1706	-10.20	20250220	1341	14.24	20250203	2400	-36.17	20240510	1339	14.41	20241210	2.21	N	048550	500	483 억	1718128	N	N	379	N	N
50	20250220	160521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1578	161	2	11.36	18267490152	11276527	7037.14	1520	1706	1473	1842	992	1417	1619.97	1.96	-158281	1432	1424	1409	1401	1386	1428	1405	484	425	500	1040	1	1	96714620	1526	-15.47	1.54	12	11.66	-102.00	1025.00	2400	20240510	-34.25	1339	20241210	17.85	1706	-7.50	20250220	1341	17.67	20250203	2400	-34.25	20240510	1339	17.85	20241210	2.19	N	048550	500	483 억	1892813	N	N	379	N	N
51	20250220	150522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1531	114	2	8.05	17614348106	10859136	6776.67	1520	1706	1473	1842	992	1417	1622.08	1.96	-183077	1432	1424	1409	1401	1386	1428	1405	484	425	500	1040	1	1	96714620	1481	-15.01	1.49	12	11.23	-102.00	1025.00	2400	20240510	-36.21	1339	20241210	14.34	1706	-10.26	20250220	1341	14.17	20250203	2400	-36.21	20240510	1339	14.34	20241210	2.19	N	048550	500	483 억	1892813	N	N	0	N	N
52	20250220	140523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1530	113	2	7.97	17253717811	10622939	6629.27	1520	1706	1473	1842	992	1417	1624.19	1.96	-197071	1432	1424	1409	1401	1386	1428	1405	484	425	500	1040	1	1	96714620	1480	-15.00	1.49	12	10.98	-102.00	1025.00	2400	20240510	-36.25	1339	20241210	14.26	1706	-10.32	20250220	1341	14.09	20250203	2400	-36.25	20240510	1339	14.26	20241210	2.19	N	048550	500	483 억	1892813	N	N	0	N	N
53	20250220	130520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1560	143	2	10.09	16694241632	10257197	6401.03	1520	1706	1473	1842	992	1417	1627.56	1.96	-249666	1432	1424	1409	1401	1386	1428	1405	484	425	500	1040	1	1	96714620	1509	-15.29	1.52	12	10.61	-102.00	1025.00	2400	20240510	-35.00	1339	20241210	16.50	1706	-8.56	20250220	1341	16.33	20250203	2400	-35.00	20240510	1339	16.50	20241210	2.19	N	048550	500	483 억	1892813	N	N	0	N	N
54	20250220	120521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1581	164	2	11.57	15911503708	9757290	6089.06	1520	1706	1473	1842	992	1417	1630.73	1.96	-209647	1432	1424	1409	1401	1386	1428	1405	484	425	500	1040	1	1	96714620	1529	-15.50	1.54	12	10.09	-102.00	1025.00	2400	20240510	-34.12	1339	20241210	18.07	1706	-7.33	20250220	1341	17.90	20250203	2400	-34.12	20240510	1339	18.07	20241210	2.19	N	048550	500	483 억	1892813	N	N	0	N	N
55	20250220	110521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1619	202	2	14.26	14313570016	8756001	5464.20	1520	1706	1473	1842	992	1417	1634.72	1.96	-140990	1432	1424	1409	1401	1386	1428	1405	484	425	500	1040	1	1	96714620	1566	-15.87	1.58	12	9.05	-102.00	1025.00	2400	20240510	-32.54	1339	20241210	20.91	1706	-5.10	20250220	1341	20.73	20250203	2400	-32.54	20240510	1339	20.91	20241210	2.19	N	048550	500	483 억	1892813	N	N	0	N	N
56	20250220	100520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1617	200	2	14.11	9878433843	6063850	3784.16	1520	1706	1473	1842	992	1417	1629.07	1.96	-211593	1432	1424	1409	1401	1386	1428	1405	484	425	500	1040	1	1	96714620	1564	-15.85	1.58	12	6.27	-102.00	1025.00	2400	20240510	-32.62	1339	20241210	20.76	1706	-5.22	20250220	1341	20.58	20250203	2400	-32.62	20240510	1339	20.76	20241210	2.19	N	048550	500	483 억	1892813	N	N	0	N	N
57	20250220	090523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1508	91	2	6.42	402980714	267622	167.01	1520	1522	1473	1842	992	1417	1505.78	1.96	3702	1432	1424	1409	1401	1386	1428	1405	484	425	500	1040	1	1	96714620	1458	-14.78	1.47	12	0.28	-102.00	1025.00	2400	20240510	-37.17	1339	20241210	12.62	1528	-1.31	20250113	1341	12.45	20250203	2400	-37.17	20240510	1339	12.62	20241210	2.19	N	048550	500	483 억	1892813	N	N	0	N	N
58	20250219	160519	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1417	17	2	1.21	223882281	159813	137.22	1396	1417	1394	1820	980	1400	1400.90	1.91	46700	1420	1409	1401	1390	1382	1415	1396	484	420	500	1030	1	1	96714620	1370	-13.89	1.38	12	0.17	-102.00	1025.00	2400	20240510	-40.96	1339	20241210	5.83	1528	-7.26	20250113	1341	5.67	20250203	2400	-40.96	20240510	1339	5.83	20241210	2.18	N	048550	500	483 억	1846226	N	N	637	N	N
59	20250219	150520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1405	5	2	0.36	206730907	147663	126.78	1396	1411	1394	1820	980	1400	1400.02	1.91	46117	1420	1409	1401	1390	1382	1415	1396	484	420	500	1030	1	1	96714620	1359	-13.77	1.37	12	0.15	-102.00	1025.00	2400	20240510	-41.46	1339	20241210	4.93	1528	-8.05	20250113	1341	4.77	20250203	2400	-41.46	20240510	1339	4.93	20241210	2.18	N	048550	500	483 억	1846226	N	N	637	N	N
60	20250219	140518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1401	1	2	0.07	163260906	116687	100.19	1396	1411	1394	1820	980	1400	1399.14	1.91	35882	1420	1409	1401	1390	1382	1415	1396	484	420	500	1030	1	1	96714620	1355	-13.74	1.37	12	0.12	-102.00	1025.00	2400	20240510	-41.62	1339	20241210	4.63	1528	-8.31	20250113	1341	4.47	20250203	2400	-41.62	20240510	1339	4.63	20241210	2.18	N	048550	500	483 억	1846226	N	N	637	N	N
61	20250219	130519	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1405	5	2	0.36	154955140	110777	95.11	1396	1411	1394	1820	980	1400	1398.80	1.91	34435	1420	1409	1401	1390	1382	1415	1396	484	420	500	1030	1	1	96714620	1359	-13.77	1.37	12	0.11	-102.00	1025.00	2400	20240510	-41.46	1339	20241210	4.93	1528	-8.05	20250113	1341	4.77	20250203	2400	-41.46	20240510	1339	4.93	20241210	2.18	N	048550	500	483 억	1846226	N	N	637	N	N
62	20250219	120518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1410	10	2	0.71	143487183	102629	88.12	1396	1410	1394	1820	980	1400	1398.12	1.91	29742	1420	1409	1401	1390	1382	1415	1396	484	420	500	1030	1	1	96714620	1364	-13.82	1.38	12	0.11	-102.00	1025.00	2400	20240510	-41.25	1339	20241210	5.30	1528	-7.72	20250113	1341	5.15	20250203	2400	-41.25	20240510	1339	5.30	20241210	2.18	N	048550	500	483 억	1846226	N	N	637	N	N
63	20250219	110519	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1400	0	3	0.00	120011489	85933	73.78	1396	1406	1394	1820	980	1400	1396.57	1.91	20244	1420	1409	1401	1390	1382	1415	1396	484	420	500	1030	1	1	96714620	1354	-13.73	1.37	12	0.09	-102.00	1025.00	2400	20240510	-41.67	1339	20241210	4.56	1528	-8.38	20250113	1341	4.40	20250203	2400	-41.67	20240510	1339	4.56	20241210	2.18	N	048550	500	483 억	1846226	N	N	637	N	N
64	20250219	100519	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1395	-5	5	-0.36	90430838	64743	55.59	1396	1406	1395	1820	980	1400	1396.77	1.91	17789	1420	1409	1401	1390	1382	1415	1396	484	420	500	1030	1	1	96714620	1349	-13.68	1.36	12	0.07	-102.00	1025.00	2400	20240510	-41.88	1339	20241210	4.18	1528	-8.70	20250113	1341	4.03	20250203	2400	-41.88	20240510	1339	4.18	20241210	2.18	N	048550	500	483 억	1846226	N	N	637	N	N
65	20250219	090520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1398	-2	5	-0.14	3928608	2815	2.42	1396	1399	1395	1820	980	1400	1395.60	1.91	-2473	1420	1409	1401	1390	1382	1415	1396	484	420	500	1030	1	1	96714620	1352	-13.71	1.36	12	0.00	-102.00	1025.00	2400	20240510	-41.75	1339	20241210	4.41	1528	-8.51	20250113	1341	4.25	20250203	2400	-41.75	20240510	1339	4.41	20241210	2.18	N	048550	500	483 억	1846226	N	N	637	N	N
66	20250218	160518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1400	1	2	0.07	162676731	116320	42.67	1399	1412	1393	1818	980	1399	1398.53	1.90	4846	1447	1422	1409	1384	1371	1416	1378	484	419	500	1030	1	1	96714620	1354	-13.73	1.37	12	0.12	-102.00	1025.00	2400	20240510	-41.67	1339	20241210	4.56	1528	-8.38	20250113	1341	4.40	20250203	2400	-41.67	20240510	1339	4.56	20241210	2.15	N	048550	500	483 억	1841380	N	N	637	N	N
67	20250218	150518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1401	2	2	0.14	159589027	114116	41.86	1399	1412	1393	1818	980	1399	1398.48	1.90	5065	1447	1422	1409	1384	1371	1416	1378	484	419	500	1030	1	1	96714620	1355	-13.74	1.37	12	0.12	-102.00	1025.00	2400	20240510	-41.62	1339	20241210	4.63	1528	-8.31	20250113	1341	4.47	20250203	2400	-41.62	20240510	1339	4.63	20241210	2.15	N	048550	500	483 억	1841380	N	N	25852	N	N
68	20250218	140518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1402	3	2	0.21	142807674	102147	37.47	1399	1412	1393	1818	980	1399	1398.06	1.90	2440	1447	1422	1409	1384	1371	1416	1378	484	419	500	1030	1	1	96714620	1356	-13.75	1.37	12	0.11	-102.00	1025.00	2400	20240510	-41.58	1339	20241210	4.71	1528	-8.25	20250113	1341	4.55	20250203	2400	-41.58	20240510	1339	4.71	20241210	2.15	N	048550	500	483 억	1841380	N	N	25852	N	N
69	20250218	130517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1402	3	2	0.21	138445588	99036	36.33	1399	1412	1393	1818	980	1399	1397.93	1.90	2353	1447	1422	1409	1384	1371	1416	1378	484	419	500	1030	1	1	96714620	1356	-13.75	1.37	12	0.10	-102.00	1025.00	2400	20240510	-41.58	1339	20241210	4.71	1528	-8.25	20250113	1341	4.55	20250203	2400	-41.58	20240510	1339	4.71	20241210	2.15	N	048550	500	483 억	1841380	N	N	25852	N	N
70	20250218	120518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1404	5	2	0.36	131842582	94329	34.60	1399	1412	1393	1818	980	1399	1397.69	1.90	2353	1447	1422	1409	1384	1371	1416	1378	484	419	500	1030	1	1	96714620	1358	-13.76	1.37	12	0.10	-102.00	1025.00	2400	20240510	-41.50	1339	20241210	4.85	1528	-8.12	20250113	1341	4.70	20250203	2400	-41.50	20240510	1339	4.85	20241210	2.15	N	048550	500	483 억	1841380	N	N	25852	N	N
71	20250218	110517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1400	1	2	0.07	121982301	87293	32.02	1399	1412	1393	1818	980	1399	1397.39	1.90	1976	1447	1422	1409	1384	1371	1416	1378	484	419	500	1030	1	1	96714620	1354	-13.73	1.37	12	0.09	-102.00	1025.00	2400	20240510	-41.67	1339	20241210	4.56	1528	-8.38	20250113	1341	4.40	20250203	2400	-41.67	20240510	1339	4.56	20241210	2.15	N	048550	500	483 억	1841380	N	N	25852	N	N
72	20250218	100517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1399	0	3	0.00	87741375	62786	23.03	1399	1412	1393	1818	980	1399	1397.47	1.90	3131	1447	1422	1409	1384	1371	1416	1378	484	419	500	1030	1	1	96714620	1353	-13.72	1.36	12	0.06	-102.00	1025.00	2400	20240510	-41.71	1339	20241210	4.48	1528	-8.44	20250113	1341	4.33	20250203	2400	-41.71	20240510	1339	4.48	20241210	2.15	N	048550	500	483 억	1841380	N	N	25852	N	N
73	20250218	090518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1394	-5	5	-0.36	24633443	17638	6.47	1399	1412	1393	1818	980	1399	1396.61	1.90	-6789	1447	1422	1409	1384	1371	1416	1378	484	419	500	1030	1	1	96714620	1348	-13.67	1.36	12	0.02	-102.00	1025.00	2400	20240510	-41.92	1339	20241210	4.11	1528	-8.77	20250113	1341	3.95	20250203	2400	-41.92	20240510	1339	4.11	20241210	2.15	N	048550	500	483 억	1841380	N	N	25852	N	N
74	20250217	160517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1399	-8	5	-0.57	382434869	271929	146.23	1407	1434	1396	1829	985	1407	1406.39	1.95	-59919	1443	1424	1415	1396	1387	1420	1392	484	422	500	1040	1	1	96714620	1353	-13.72	1.36	12	0.28	-102.00	1025.00	2400	20240510	-41.71	1339	20241210	4.48	1528	-8.44	20250113	1341	4.33	20250203	2400	-41.71	20240510	1339	4.48	20241210	2.14	N	048550	500	483 억	1889061	N	N	25852	N	N
75	20250217	150516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1403	-4	5	-0.28	349718673	248553	133.66	1407	1434	1396	1829	985	1407	1407.02	1.95	-57606	1443	1424	1415	1396	1387	1420	1392	484	422	500	1040	1	1	96714620	1357	-13.75	1.37	12	0.26	-102.00	1025.00	2400	20240510	-41.54	1339	20241210	4.78	1528	-8.18	20250113	1341	4.62	20250203	2400	-41.54	20240510	1339	4.78	20241210	2.14	N	048550	500	483 억	1889061	N	N	1104	N	N
76	20250217	140516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1407	0	3	0.00	324898032	230840	124.13	1407	1434	1396	1829	985	1407	1407.46	1.95	-56228	1443	1424	1415	1396	1387	1420	1392	484	422	500	1040	1	1	96714620	1361	-13.79	1.37	12	0.24	-102.00	1025.00	2400	20240510	-41.38	1339	20241210	5.08	1528	-7.92	20250113	1341	4.92	20250203	2400	-41.38	20240510	1339	5.08	20241210	2.14	N	048550	500	483 억	1889061	N	N	1104	N	N
77	20250217	130517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1402	-5	5	-0.36	297958476	211667	113.82	1407	1434	1396	1829	985	1407	1407.68	1.95	-52237	1443	1424	1415	1396	1387	1420	1392	484	422	500	1040	1	1	96714620	1356	-13.75	1.37	12	0.22	-102.00	1025.00	2400	20240510	-41.58	1339	20241210	4.71	1528	-8.25	20250113	1341	4.55	20250203	2400	-41.58	20240510	1339	4.71	20241210	2.14	N	048550	500	483 억	1889061	N	N	1104	N	N
78	20250217	120518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1402	-5	5	-0.36	216733108	153732	82.67	1407	1434	1398	1829	985	1407	1409.81	1.95	-1956	1443	1424	1415	1396	1387	1420	1392	484	422	500	1040	1	1	96714620	1356	-13.75	1.37	12	0.16	-102.00	1025.00	2400	20240510	-41.58	1339	20241210	4.71	1528	-8.25	20250113	1341	4.55	20250203	2400	-41.58	20240510	1339	4.71	20241210	2.14	N	048550	500	483 억	1889061	N	N	1104	N	N
79	20250217	110517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1404	-3	5	-0.21	132896632	93931	50.51	1407	1434	1400	1829	985	1407	1414.83	1.95	-8313	1443	1424	1415	1396	1387	1420	1392	484	422	500	1040	1	1	96714620	1358	-13.76	1.37	12	0.10	-102.00	1025.00	2400	20240510	-41.50	1339	20241210	4.85	1528	-8.12	20250113	1341	4.70	20250203	2400	-41.50	20240510	1339	4.85	20241210	2.14	N	048550	500	483 억	1889061	N	N	1104	N	N
80	20250217	100514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1420	13	2	0.92	92132230	64947	34.92	1407	1434	1405	1829	985	1407	1418.58	1.95	-12380	1443	1424	1415	1396	1387	1420	1392	484	422	500	1040	1	1	96714620	1373	-13.92	1.39	12	0.07	-102.00	1025.00	2400	20240510	-40.83	1339	20241210	6.05	1528	-7.07	20250113	1341	5.89	20250203	2400	-40.83	20240510	1339	6.05	20241210	2.14	N	048550	500	483 억	1889061	N	N	1104	N	N
81	20250217	090516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1407	0	3	0.00	11783000	8368	4.50	1407	1413	1407	1829	985	1407	1408.10	1.95	-908	1443	1424	1415	1396	1387	1420	1392	484	422	500	1040	1	1	96714620	1361	-13.79	1.37	12	0.01	-102.00	1025.00	2400	20240510	-41.38	1339	20241210	5.08	1528	-7.92	20250113	1341	4.92	20250203	2400	-41.38	20240510	1339	5.08	20241210	2.14	N	048550	500	483 억	1889061	N	N	1104	N	N
82	20250214	160514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1407	-13	5	-0.92	260767907	184665	184.75	1420	1434	1406	1846	994	1420	1412.13	1.90	69030	1456	1438	1422	1404	1388	1430	1396	484	426	500	1050	1	1	96714620	1361	-13.79	1.37	12	0.19	-102.00	1025.00	2400	20240510	-41.38	1339	20241210	5.08	1528	-7.92	20250113	1341	4.92	20250203	2400	-41.38	20240510	1339	5.08	20241210	2.12	N	048550	500	483 억	1832775	N	N	1104	N	N
83	20250214	150512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1410	-10	5	-0.70	235085539	166418	166.50	1420	1434	1406	1846	994	1420	1412.62	1.90	78884	1456	1438	1422	1404	1388	1430	1396	484	426	500	1050	1	1	96714620	1364	-13.82	1.38	12	0.17	-102.00	1025.00	2400	20240510	-41.25	1339	20241210	5.30	1528	-7.72	20250113	1341	5.15	20250203	2400	-41.25	20240510	1339	5.30	20241210	2.12	N	048550	500	483 억	1832775	N	N	4279	N	N
84	20250214	140514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1420	0	3	0.00	224784113	159155	159.23	1420	1434	1406	1846	994	1420	1412.36	1.90	78650	1456	1438	1422	1404	1388	1430	1396	484	426	500	1050	1	1	96714620	1373	-13.92	1.39	12	0.16	-102.00	1025.00	2400	20240510	-40.83	1339	20241210	6.05	1528	-7.07	20250113	1341	5.89	20250203	2400	-40.83	20240510	1339	6.05	20241210	2.12	N	048550	500	483 억	1832775	N	N	4279	N	N
85	20250214	130516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1418	-2	5	-0.14	72820530	51289	51.31	1420	1434	1410	1846	994	1420	1419.81	1.90	-1526	1456	1438	1422	1404	1388	1430	1396	484	426	500	1050	1	1	96714620	1371	-13.90	1.38	12	0.05	-102.00	1025.00	2400	20240510	-40.92	1339	20241210	5.90	1528	-7.20	20250113	1341	5.74	20250203	2400	-40.92	20240510	1339	5.90	20241210	2.12	N	048550	500	483 억	1832775	N	N	4279	N	N
86	20250214	120513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1423	3	2	0.21	49509374	34848	34.86	1420	1434	1410	1846	994	1420	1420.72	1.90	-1488	1456	1438	1422	1404	1388	1430	1396	484	426	500	1050	1	1	96714620	1376	-13.95	1.39	12	0.04	-102.00	1025.00	2400	20240510	-40.71	1339	20241210	6.27	1528	-6.87	20250113	1341	6.11	20250203	2400	-40.71	20240510	1339	6.27	20241210	2.12	N	048550	500	483 억	1832775	N	N	4279	N	N
87	20250214	110511	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1424	4	2	0.28	33584830	23667	23.68	1420	1432	1410	1846	994	1420	1419.06	1.90	-1382	1456	1438	1422	1404	1388	1430	1396	484	426	500	1050	1	1	96714620	1377	-13.96	1.39	12	0.02	-102.00	1025.00	2400	20240510	-40.67	1339	20241210	6.35	1528	-6.81	20250113	1341	6.19	20250203	2400	-40.67	20240510	1339	6.35	20241210	2.12	N	048550	500	483 억	1832775	N	N	4279	N	N
88	20250214	100513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1421	1	2	0.07	17920696	12631	12.64	1420	1432	1410	1846	994	1420	1418.79	1.90	-1502	1456	1438	1422	1404	1388	1430	1396	484	426	500	1050	1	1	96714620	1374	-13.93	1.39	12	0.01	-102.00	1025.00	2400	20240510	-40.79	1339	20241210	6.12	1528	-7.00	20250113	1341	5.97	20250203	2400	-40.79	20240510	1339	6.12	20241210	2.12	N	048550	500	483 억	1832775	N	N	4279	N	N
89	20250214	090515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1411	-9	5	-0.63	3503213	2480	2.48	1420	1420	1411	1846	994	1420	1412.59	1.90	-144	1456	1438	1422	1404	1388	1430	1396	484	426	500	1050	1	1	96714620	1365	-13.83	1.38	12	0.00	-102.00	1025.00	2400	20240510	-41.21	1339	20241210	5.38	1528	-7.66	20250113	1341	5.22	20250203	2400	-41.21	20240510	1339	5.38	20241210	2.12	N	048550	500	483 억	1832775	N	N	4279	N	N
90	20250213	160510	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1420	-2	5	-0.14	140742659	99740	91.92	1422	1440	1406	1848	996	1422	1411.09	1.90	-3157	1463	1442	1428	1407	1393	1435	1400	484	426	500	1050	1	1	96714620	1373	-13.92	1.39	12	0.10	-102.00	1025.00	2400	20240510	-40.83	1339	20241210	6.05	1528	-7.07	20250113	1341	5.89	20250203	2400	-40.83	20240510	1339	6.05	20241210	2.12	N	048550	500	483 억	1835932	N	N	4279	N	N
91	20250213	150509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1410	-12	5	-0.84	120108210	85189	78.51	1422	1440	1406	1848	996	1422	1409.90	1.90	-370	1463	1442	1428	1407	1393	1435	1400	484	426	500	1050	1	1	96714620	1364	-13.82	1.38	12	0.09	-102.00	1025.00	2400	20240510	-41.25	1339	20241210	5.30	1528	-7.72	20250113	1341	5.15	20250203	2400	-41.25	20240510	1339	5.30	20241210	2.12	N	048550	500	483 억	1835932	N	N	1167	N	N
92	20250213	140508	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1406	-16	5	-1.13	106101513	75245	69.35	1422	1440	1406	1848	996	1422	1410.08	1.90	2000	1463	1442	1428	1407	1393	1435	1400	484	426	500	1050	1	1	96714620	1360	-13.78	1.37	12	0.08	-102.00	1025.00	2400	20240510	-41.42	1339	20241210	5.00	1528	-7.98	20250113	1341	4.85	20250203	2400	-41.42	20240510	1339	5.00	20241210	2.12	N	048550	500	483 억	1835932	N	N	1167	N	N
93	20250213	130509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1407	-15	5	-1.05	92145686	65323	60.20	1422	1440	1407	1848	996	1422	1410.62	1.90	1277	1463	1442	1428	1407	1393	1435	1400	484	426	500	1050	1	1	96714620	1361	-13.79	1.37	12	0.07	-102.00	1025.00	2400	20240510	-41.38	1339	20241210	5.08	1528	-7.92	20250113	1341	4.92	20250203	2400	-41.38	20240510	1339	5.08	20241210	2.12	N	048550	500	483 억	1835932	N	N	1167	N	N
94	20250213	120510	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1413	-9	5	-0.63	65352116	46299	42.67	1422	1440	1407	1848	996	1422	1411.52	1.90	-699	1463	1442	1428	1407	1393	1435	1400	484	426	500	1050	1	1	96714620	1367	-13.85	1.38	12	0.05	-102.00	1025.00	2400	20240510	-41.12	1339	20241210	5.53	1528	-7.53	20250113	1341	5.37	20250203	2400	-41.12	20240510	1339	5.53	20241210	2.12	N	048550	500	483 억	1835932	N	N	1167	N	N
95	20250213	110506	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1413	-9	5	-0.63	60677835	42982	39.61	1422	1440	1407	1848	996	1422	1411.70	1.90	-1465	1463	1442	1428	1407	1393	1435	1400	484	426	500	1050	1	1	96714620	1367	-13.85	1.38	12	0.04	-102.00	1025.00	2400	20240510	-41.12	1339	20241210	5.53	1528	-7.53	20250113	1341	5.37	20250203	2400	-41.12	20240510	1339	5.53	20241210	2.12	N	048550	500	483 억	1835932	N	N	1167	N	N
96	20250213	100510	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1414	-8	5	-0.56	20117869	14202	13.09	1422	1440	1411	1848	996	1422	1416.55	1.90	-959	1463	1442	1428	1407	1393	1435	1400	484	426	500	1050	1	1	96714620	1368	-13.86	1.38	12	0.01	-102.00	1025.00	2400	20240510	-41.08	1339	20241210	5.60	1528	-7.46	20250113	1341	5.44	20250203	2400	-41.08	20240510	1339	5.60	20241210	2.12	N	048550	500	483 억	1835932	N	N	1167	N	N
97	20250213	090507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1423	1	2	0.07	100980	71	0.07	1422	1440	1421	1848	996	1422	1422.25	1.90	55	1463	1442	1428	1407	1393	1435	1400	484	426	500	1050	1	1	96714620	1376	-13.95	1.39	12	0.00	-102.00	1025.00	2400	20240510	-40.71	1339	20241210	6.27	1528	-6.87	20250113	1341	6.11	20250203	2400	-40.71	20240510	1339	6.27	20241210	2.12	N	048550	500	483 억	1835932	N	N	1167	N	N
98	20250212	160506	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1422	-28	5	-1.93	153832565	108221	85.06	1436	1449	1414	1885	1015	1450	1421.47	1.93	-34960	1488	1468	1440	1420	1392	1479	1431	484	435	500	1070	1	1	96714620	1375	-13.94	1.39	12	0.11	-102.00	1025.00	2400	20240510	-40.75	1339	20241210	6.20	1528	-6.94	20250113	1341	6.04	20250203	2400	-40.75	20240510	1339	6.20	20241210	2.13	N	048550	500	483 억	1870890	N	N	1167	N	N
99	20250212	150506	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1414	-36	5	-2.48	132690963	93346	73.37	1436	1449	1414	1885	1015	1450	1421.50	1.93	-32025	1488	1468	1440	1420	1392	1479	1431	484	435	500	1070	1	1	96714620	1368	-13.86	1.38	12	0.10	-102.00	1025.00	2400	20240510	-41.08	1339	20241210	5.60	1528	-7.46	20250113	1341	5.44	20250203	2400	-41.08	20240510	1339	5.60	20241210	2.13	N	048550	500	483 억	1870890	N	N	148	N	N
100	20250212	140507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1416	-34	5	-2.34	122141184	85892	67.51	1436	1449	1415	1885	1015	1450	1422.03	1.93	-26881	1488	1468	1440	1420	1392	1479	1431	484	435	500	1070	1	1	96714620	1369	-13.88	1.38	12	0.09	-102.00	1025.00	2400	20240510	-41.00	1339	20241210	5.75	1528	-7.33	20250113	1341	5.59	20250203	2400	-41.00	20240510	1339	5.75	20241210	2.13	N	048550	500	483 억	1870890	N	N	148	N	N
101	20250212	130507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1421	-29	5	-2.00	97061369	68197	53.60	1436	1449	1418	1885	1015	1450	1423.25	1.93	-25614	1488	1468	1440	1420	1392	1479	1431	484	435	500	1070	1	1	96714620	1374	-13.93	1.39	12	0.07	-102.00	1025.00	2400	20240510	-40.79	1339	20241210	6.12	1528	-7.00	20250113	1341	5.97	20250203	2400	-40.79	20240510	1339	6.12	20241210	2.13	N	048550	500	483 억	1870890	N	N	148	N	N
102	20250212	120507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1419	-31	5	-2.14	84142632	59110	46.46	1436	1449	1418	1885	1015	1450	1423.49	1.93	-25617	1488	1468	1440	1420	1392	1479	1431	484	435	500	1070	1	1	96714620	1372	-13.91	1.38	12	0.06	-102.00	1025.00	2400	20240510	-40.88	1339	20241210	5.97	1528	-7.13	20250113	1341	5.82	20250203	2400	-40.88	20240510	1339	5.97	20241210	2.13	N	048550	500	483 억	1870890	N	N	148	N	N
103	20250212	110505	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1427	-23	5	-1.59	65126014	45737	35.95	1436	1449	1418	1885	1015	1450	1423.92	1.93	-16340	1488	1468	1440	1420	1392	1479	1431	484	435	500	1070	1	1	96714620	1380	-13.99	1.39	12	0.05	-102.00	1025.00	2400	20240510	-40.54	1339	20241210	6.57	1528	-6.61	20250113	1341	6.41	20250203	2400	-40.54	20240510	1339	6.57	20241210	2.13	N	048550	500	483 억	1870890	N	N	148	N	N
104	20250212	100506	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1427	-23	5	-1.59	46188066	32429	25.49	1436	1449	1419	1885	1015	1450	1424.28	1.93	-16595	1488	1468	1440	1420	1392	1479	1431	484	435	500	1070	1	1	96714620	1380	-13.99	1.39	12	0.03	-102.00	1025.00	2400	20240510	-40.54	1339	20241210	6.57	1528	-6.61	20250113	1341	6.41	20250203	2400	-40.54	20240510	1339	6.57	20241210	2.13	N	048550	500	483 억	1870890	N	N	148	N	N
105	20250212	090509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1427	-23	5	-1.59	14403817	10067	7.91	1436	1449	1427	1885	1015	1450	1430.80	1.93	-7208	1488	1468	1440	1420	1392	1479	1431	484	435	500	1070	1	1	96714620	1380	-13.99	1.39	12	0.01	-102.00	1025.00	2400	20240510	-40.54	1339	20241210	6.57	1528	-6.61	20250113	1341	6.41	20250203	2400	-40.54	20240510	1339	6.57	20241210	2.13	N	048550	500	483 억	1870890	N	N	148	N	N
106	20250211	160506	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1450	12	2	0.83	180577129	126453	45.36	1438	1460	1412	1869	1007	1438	1427.98	1.94	-6870	1519	1478	1439	1398	1359	1499	1419	484	431	500	1060	1	1	96714620	1402	-14.22	1.41	12	0.13	-102.00	1025.00	2400	20240510	-39.58	1339	20241210	8.29	1528	-5.10	20250113	1341	8.13	20250203	2400	-39.58	20240510	1339	8.29	20241210	2.14	N	048550	500	483 억	1877243	N	N	148	N	N
107	20250211	150506	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1438	0	3	0.00	160586527	112630	40.40	1438	1460	1412	1869	1007	1438	1425.73	1.94	-4517	1519	1478	1439	1398	1359	1499	1419	484	431	500	1060	1	1	96714620	1391	-14.10	1.40	12	0.12	-102.00	1025.00	2400	20240510	-40.08	1339	20241210	7.39	1528	-5.89	20250113	1341	7.23	20250203	2400	-40.08	20240510	1339	7.39	20241210	2.14	N	048550	500	483 억	1877243	N	N	1705	N	N
108	20250211	140507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1421	-17	5	-1.18	128032184	89835	32.22	1438	1460	1412	1869	1007	1438	1425.12	1.94	-5706	1519	1478	1439	1398	1359	1499	1419	484	431	500	1060	1	1	96714620	1374	-13.93	1.39	12	0.09	-102.00	1025.00	2400	20240510	-40.79	1339	20241210	6.12	1528	-7.00	20250113	1341	5.97	20250203	2400	-40.79	20240510	1339	6.12	20241210	2.14	N	048550	500	483 억	1877243	N	N	1705	N	N
109	20250211	130505	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1418	-20	5	-1.39	114360342	80222	28.77	1438	1460	1412	1869	1007	1438	1425.47	1.94	-3554	1519	1478	1439	1398	1359	1499	1419	484	431	500	1060	1	1	96714620	1371	-13.90	1.38	12	0.08	-102.00	1025.00	2400	20240510	-40.92	1339	20241210	5.90	1528	-7.20	20250113	1341	5.74	20250203	2400	-40.92	20240510	1339	5.90	20241210	2.14	N	048550	500	483 억	1877243	N	N	1705	N	N
110	20250211	120505	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1426	-12	5	-0.83	107771836	75586	27.11	1438	1460	1412	1869	1007	1438	1425.74	1.94	-2463	1519	1478	1439	1398	1359	1499	1419	484	431	500	1060	1	1	96714620	1379	-13.98	1.39	12	0.08	-102.00	1025.00	2400	20240510	-40.58	1339	20241210	6.50	1528	-6.68	20250113	1341	6.34	20250203	2400	-40.58	20240510	1339	6.50	20241210	2.14	N	048550	500	483 억	1877243	N	N	1705	N	N
111	20250211	110506	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1419	-19	5	-1.32	98524819	69065	24.77	1438	1460	1412	1869	1007	1438	1426.47	1.94	-1921	1519	1478	1439	1398	1359	1499	1419	484	431	500	1060	1	1	96714620	1372	-13.91	1.38	12	0.07	-102.00	1025.00	2400	20240510	-40.88	1339	20241210	5.97	1528	-7.13	20250113	1341	5.82	20250203	2400	-40.88	20240510	1339	5.97	20241210	2.14	N	048550	500	483 억	1877243	N	N	1705	N	N
112	20250211	100506	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1432	-6	5	-0.42	66203438	46308	16.61	1438	1460	1421	1869	1007	1438	1429.54	1.94	2006	1519	1478	1439	1398	1359	1499	1419	484	431	500	1060	1	1	96714620	1385	-14.04	1.40	12	0.05	-102.00	1025.00	2400	20240510	-40.33	1339	20241210	6.95	1528	-6.28	20250113	1341	6.79	20250203	2400	-40.33	20240510	1339	6.95	20241210	2.14	N	048550	500	483 억	1877243	N	N	1705	N	N
113	20250211	090508	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1435	-3	5	-0.21	18620197	12951	4.65	1438	1460	1435	1869	1007	1438	1437.73	1.94	1930	1519	1478	1439	1398	1359	1499	1419	484	431	500	1060	1	1	96714620	1388	-14.07	1.40	12	0.01	-102.00	1025.00	2400	20240510	-40.21	1339	20241210	7.17	1528	-6.09	20250113	1341	7.01	20250203	2400	-40.21	20240510	1339	7.17	20241210	2.14	N	048550	500	483 억	1877243	N	N	1705	N	N
114	20250210	160504	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1438	22	2	1.55	401658710	277280	214.30	1400	1480	1400	1840	992	1416	1448.57	1.95	-3703	1440	1427	1406	1393	1372	1434	1400	484	424	500	1040	1	1	96714620	1391	-14.10	1.40	12	0.29	-102.00	1025.00	2400	20240510	-40.08	1339	20241210	7.39	1528	-5.89	20250113	1341	7.23	20250203	2400	-40.08	20240510	1339	7.39	20241210	2.14	N	048550	500	483 억	1881950	N	N	1705	N	N
115	20250210	150503	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1434	18	2	1.27	369665789	255009	197.09	1400	1480	1400	1840	992	1416	1449.62	1.95	4289	1440	1427	1406	1393	1372	1434	1400	484	424	500	1040	1	1	96714620	1387	-14.06	1.40	12	0.26	-102.00	1025.00	2400	20240510	-40.25	1339	20241210	7.09	1528	-6.15	20250113	1341	6.94	20250203	2400	-40.25	20240510	1339	7.09	20241210	2.14	N	048550	500	483 억	1881950	N	N	394	N	N
116	20250210	140503	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1436	20	2	1.41	349722335	241098	186.34	1400	1480	1400	1840	992	1416	1450.54	1.95	12516	1440	1427	1406	1393	1372	1434	1400	484	424	500	1040	1	1	96714620	1389	-14.08	1.40	12	0.25	-102.00	1025.00	2400	20240510	-40.17	1339	20241210	7.24	1528	-6.02	20250113	1341	7.08	20250203	2400	-40.17	20240510	1339	7.24	20241210	2.14	N	048550	500	483 억	1881950	N	N	394	N	N
117	20250210	130504	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1445	29	2	2.05	337044162	232304	179.54	1400	1480	1400	1840	992	1416	1450.88	1.95	15800	1440	1427	1406	1393	1372	1434	1400	484	424	500	1040	1	1	96714620	1398	-14.17	1.41	12	0.24	-102.00	1025.00	2400	20240510	-39.79	1339	20241210	7.92	1528	-5.43	20250113	1341	7.76	20250203	2400	-39.79	20240510	1339	7.92	20241210	2.14	N	048550	500	483 억	1881950	N	N	394	N	N
118	20250210	120501	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1443	27	2	1.91	308804181	212692	164.39	1400	1480	1400	1840	992	1416	1451.88	1.95	17419	1440	1427	1406	1393	1372	1434	1400	484	424	500	1040	1	1	96714620	1396	-14.15	1.41	12	0.22	-102.00	1025.00	2400	20240510	-39.88	1339	20241210	7.77	1528	-5.56	20250113	1341	7.61	20250203	2400	-39.88	20240510	1339	7.77	20241210	2.14	N	048550	500	483 억	1881950	N	N	394	N	N
119	20250210	110501	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1458	42	2	2.97	284225378	195686	151.24	1400	1480	1400	1840	992	1416	1452.46	1.95	27006	1440	1427	1406	1393	1372	1434	1400	484	424	500	1040	1	1	96714620	1410	-14.29	1.42	12	0.20	-102.00	1025.00	2400	20240510	-39.25	1339	20241210	8.89	1528	-4.58	20250113	1341	8.72	20250203	2400	-39.25	20240510	1339	8.89	20241210	2.14	N	048550	500	483 억	1881950	N	N	394	N	N
120	20250210	100459	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1445	29	2	2.05	170939633	118080	91.26	1400	1480	1400	1840	992	1416	1447.66	1.95	16719	1440	1427	1406	1393	1372	1434	1400	484	424	500	1040	1	1	96714620	1398	-14.17	1.41	12	0.12	-102.00	1025.00	2400	20240510	-39.79	1339	20241210	7.92	1528	-5.43	20250113	1341	7.76	20250203	2400	-39.79	20240510	1339	7.92	20241210	2.14	N	048550	500	483 억	1881950	N	N	394	N	N
121	20250210	090458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1417	1	2	0.07	10878623	7733	5.98	1400	1417	1400	1840	992	1416	1406.78	1.95	1007	1440	1427	1406	1393	1372	1434	1400	484	424	500	1040	1	1	96714620	1370	-13.89	1.38	12	0.01	-102.00	1025.00	2400	20240510	-40.96	1339	20241210	5.83	1528	-7.26	20250113	1341	5.67	20250203	2400	-40.96	20240510	1339	5.83	20241210	2.14	N	048550	500	483 억	1881950	N	N	394	N	N
122	20250207	160456	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1416	11	2	0.78	179962727	128595	91.50	1405	1419	1385	1826	984	1405	1399.45	1.96	-7982	1421	1412	1402	1393	1383	1417	1398	484	421	500	1030	1	1	96714620	1369	-13.88	1.38	12	0.13	-102.00	1025.00	2400	20240510	-41.00	1339	20241210	5.75	1528	-7.33	20250113	1341	5.59	20250203	2400	-41.00	20240510	1339	5.75	20241210	2.13	N	048550	500	483 억	1890952	N	N	394	N	N
123	20250207	150457	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1404	-1	5	-0.07	141431107	101255	72.05	1405	1419	1385	1826	984	1405	1396.78	1.96	-530	1421	1412	1402	1393	1383	1417	1398	484	421	500	1030	1	1	96714620	1358	-13.76	1.37	12	0.10	-102.00	1025.00	2400	20240510	-41.50	1339	20241210	4.85	1528	-8.12	20250113	1341	4.70	20250203	2400	-41.50	20240510	1339	4.85	20241210	2.13	N	048550	500	483 억	1890952	N	N	0	N	N
124	20250207	140455	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1405	0	3	0.00	130189864	93232	66.34	1405	1419	1385	1826	984	1405	1396.41	1.96	-205	1421	1412	1402	1393	1383	1417	1398	484	421	500	1030	1	1	96714620	1359	-13.77	1.37	12	0.10	-102.00	1025.00	2400	20240510	-41.46	1339	20241210	4.93	1528	-8.05	20250113	1341	4.77	20250203	2400	-41.46	20240510	1339	4.93	20241210	2.13	N	048550	500	483 억	1890952	N	N	0	N	N
125	20250207	130455	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1395	-10	5	-0.71	114968266	82345	58.59	1405	1419	1385	1826	984	1405	1396.18	1.96	4113	1421	1412	1402	1393	1383	1417	1398	484	421	500	1030	1	1	96714620	1349	-13.68	1.36	12	0.09	-102.00	1025.00	2400	20240510	-41.88	1339	20241210	4.18	1528	-8.70	20250113	1341	4.03	20250203	2400	-41.88	20240510	1339	4.18	20241210	2.13	N	048550	500	483 억	1890952	N	N	0	N	N
126	20250207	120455	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1393	-12	5	-0.85	104968482	75187	53.50	1405	1419	1385	1826	984	1405	1396.10	1.96	5589	1421	1412	1402	1393	1383	1417	1398	484	421	500	1030	1	1	96714620	1347	-13.66	1.36	12	0.08	-102.00	1025.00	2400	20240510	-41.96	1339	20241210	4.03	1528	-8.84	20250113	1341	3.88	20250203	2400	-41.96	20240510	1339	4.03	20241210	2.13	N	048550	500	483 억	1890952	N	N	0	N	N
127	20250207	110454	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1404	-1	5	-0.07	86256286	61771	43.95	1405	1419	1385	1826	984	1405	1396.39	1.96	1662	1421	1412	1402	1393	1383	1417	1398	484	421	500	1030	1	1	96714620	1358	-13.76	1.37	12	0.06	-102.00	1025.00	2400	20240510	-41.50	1339	20241210	4.85	1528	-8.12	20250113	1341	4.70	20250203	2400	-41.50	20240510	1339	4.85	20241210	2.13	N	048550	500	483 억	1890952	N	N	0	N	N
128	20250207	100454	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1402	-3	5	-0.21	51201667	36656	26.08	1405	1419	1385	1826	984	1405	1396.82	1.96	4844	1421	1412	1402	1393	1383	1417	1398	484	421	500	1030	1	1	96714620	1356	-13.75	1.37	12	0.04	-102.00	1025.00	2400	20240510	-41.58	1339	20241210	4.71	1528	-8.25	20250113	1341	4.55	20250203	2400	-41.58	20240510	1339	4.71	20241210	2.13	N	048550	500	483 억	1890952	N	N	0	N	N
129	20250207	090458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1387	-18	5	-1.28	12439617	8929	6.35	1405	1405	1385	1826	984	1405	1393.17	1.96	507	1421	1412	1402	1393	1383	1417	1398	484	421	500	1030	1	1	96714620	1341	-13.60	1.35	12	0.01	-102.00	1025.00	2400	20240510	-42.21	1339	20241210	3.58	1528	-9.23	20250113	1341	3.43	20250203	2400	-42.21	20240510	1339	3.58	20241210	2.13	N	048550	500	483 억	1890952	N	N	0	N	N
130	20250206	160445	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1405	5	2	0.36	196746118	140527	163.03	1403	1411	1392	1820	980	1400	1400.06	1.98	-25621	1439	1419	1387	1367	1335	1429	1377	484	420	500	1030	1	1	96714620	1359	-13.77	1.37	12	0.15	-102.00	1025.00	2400	20240510	-41.46	1339	20241210	4.93	1528	-8.05	20250113	1341	4.77	20250203	2400	-41.46	20240510	1339	4.93	20241210	2.14	N	048550	500	483 억	1916899	N	N	0	N	N
131	20250206	150445	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1396	-4	5	-0.29	171101804	122261	141.84	1403	1411	1392	1820	980	1400	1399.48	1.98	-22205	1439	1419	1387	1367	1335	1429	1377	484	420	500	1030	1	1	96714620	1350	-13.69	1.36	12	0.13	-102.00	1025.00	2400	20240510	-41.83	1339	20241210	4.26	1528	-8.64	20250113	1341	4.10	20250203	2400	-41.83	20240510	1339	4.26	20241210	2.14	N	048550	500	483 억	1916899	N	N	0	N	N
132	20250206	140448	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1397	-3	5	-0.21	133532394	95429	110.71	1403	1411	1392	1820	980	1400	1399.29	1.98	-22298	1439	1419	1387	1367	1335	1429	1377	484	420	500	1030	1	1	96714620	1351	-13.70	1.36	12	0.10	-102.00	1025.00	2400	20240510	-41.79	1339	20241210	4.33	1528	-8.57	20250113	1341	4.18	20250203	2400	-41.79	20240510	1339	4.33	20241210	2.14	N	048550	500	483 억	1916899	N	N	0	N	N
133	20250206	130446	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1395	-5	5	-0.36	120726434	86258	100.07	1403	1411	1392	1820	980	1400	1399.60	1.98	-15655	1439	1419	1387	1367	1335	1429	1377	484	420	500	1030	1	1	96714620	1349	-13.68	1.36	12	0.09	-102.00	1025.00	2400	20240510	-41.88	1339	20241210	4.18	1528	-8.70	20250113	1341	4.03	20250203	2400	-41.88	20240510	1339	4.18	20241210	2.14	N	048550	500	483 억	1916899	N	N	0	N	N
134	20250206	120444	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1398	-2	5	-0.14	91588265	65376	75.84	1403	1411	1393	1820	980	1400	1400.95	1.98	-9492	1439	1419	1387	1367	1335	1429	1377	484	420	500	1030	1	1	96714620	1352	-13.71	1.36	12	0.07	-102.00	1025.00	2400	20240510	-41.75	1339	20241210	4.41	1528	-8.51	20250113	1341	4.25	20250203	2400	-41.75	20240510	1339	4.41	20241210	2.14	N	048550	500	483 억	1916899	N	N	0	N	N
135	20250206	110438	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1401	1	2	0.07	76414179	54540	63.27	1403	1411	1393	1820	980	1400	1401.07	1.98	-7171	1439	1419	1387	1367	1335	1429	1377	484	420	500	1030	1	1	96714620	1355	-13.74	1.37	12	0.06	-102.00	1025.00	2400	20240510	-41.62	1339	20241210	4.63	1528	-8.31	20250113	1341	4.47	20250203	2400	-41.62	20240510	1339	4.63	20241210	2.14	N	048550	500	483 억	1916899	N	N	0	N	N
136	20250206	100444	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1405	5	2	0.36	60320351	43080	49.98	1403	1411	1393	1820	980	1400	1400.19	1.98	-2486	1439	1419	1387	1367	1335	1429	1377	484	420	500	1030	1	1	96714620	1359	-13.77	1.37	12	0.04	-102.00	1025.00	2400	20240510	-41.46	1339	20241210	4.93	1528	-8.05	20250113	1341	4.77	20250203	2400	-41.46	20240510	1339	4.93	20241210	2.14	N	048550	500	483 억	1916899	N	N	0	N	N
137	20250206	090446	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1401	1	2	0.07	1874031	1337	1.55	1403	1411	1401	1820	980	1400	1401.67	1.98	241	1439	1419	1387	1367	1335	1429	1377	484	420	500	1030	1	1	96714620	1355	-13.74	1.37	12	0.00	-102.00	1025.00	2400	20240510	-41.62	1339	20241210	4.63	1528	-8.31	20250113	1341	4.47	20250203	2400	-41.62	20240510	1339	4.63	20241210	2.14	N	048550	500	483 억	1916899	N	N	0	N	N
138	20250205	160441	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1400	34	2	2.49	119250278	86107	142.56	1355	1407	1355	1775	957	1366	1384.84	2.00	-17608	1406	1385	1368	1347	1330	1396	1358	484	409	500	1010	1	1	96714620	1354	-13.73	1.37	12	0.09	-102.00	1025.00	2400	20240510	-41.67	1339	20241210	4.56	1528	-8.38	20250113	1341	4.40	20250203	2400	-41.67	20240510	1339	4.56	20241210	2.13	N	048550	500	483 억	1934590	N	N	1666	N	N
139	20250205	150442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1384	18	2	1.32	74631704	54094	89.56	1355	1398	1355	1775	957	1366	1379.67	2.00	-14025	1406	1385	1368	1347	1330	1396	1358	484	409	500	1010	1	1	96714620	1339	-13.57	1.35	12	0.06	-102.00	1025.00	2400	20240510	-42.33	1339	20241210	3.36	1528	-9.42	20250113	1341	3.21	20250203	2400	-42.33	20240510	1339	3.36	20241210	2.13	N	048550	500	483 억	1934590	N	N	1666	N	N
140	20250205	140442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1386	20	2	1.46	64846482	47035	77.87	1355	1398	1355	1775	957	1366	1378.69	2.00	-11798	1406	1385	1368	1347	1330	1396	1358	484	409	500	1010	1	1	96714620	1340	-13.59	1.35	12	0.05	-102.00	1025.00	2400	20240510	-42.25	1339	20241210	3.51	1528	-9.29	20250113	1341	3.36	20250203	2400	-42.25	20240510	1339	3.51	20241210	2.13	N	048550	500	483 억	1934590	N	N	1666	N	N
141	20250205	130442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1386	20	2	1.46	57632622	41817	69.23	1355	1398	1355	1775	957	1366	1378.21	2.00	-10422	1406	1385	1368	1347	1330	1396	1358	484	409	500	1010	1	1	96714620	1340	-13.59	1.35	12	0.04	-102.00	1025.00	2400	20240510	-42.25	1339	20241210	3.51	1528	-9.29	20250113	1341	3.36	20250203	2400	-42.25	20240510	1339	3.51	20241210	2.13	N	048550	500	483 억	1934590	N	N	1666	N	N
142	20250205	120442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1385	19	2	1.39	49053752	35608	58.95	1355	1398	1355	1775	957	1366	1377.60	2.00	-9492	1406	1385	1368	1347	1330	1396	1358	484	409	500	1010	1	1	96714620	1339	-13.58	1.35	12	0.04	-102.00	1025.00	2400	20240510	-42.29	1339	20241210	3.44	1528	-9.36	20250113	1341	3.28	20250203	2400	-42.29	20240510	1339	3.44	20241210	2.13	N	048550	500	483 억	1934590	N	N	1666	N	N
143	20250205	110441	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1383	17	2	1.24	26957146	19601	32.45	1355	1398	1355	1775	957	1366	1375.29	2.00	-7973	1406	1385	1368	1347	1330	1396	1358	484	409	500	1010	1	1	96714620	1338	-13.56	1.35	12	0.02	-102.00	1025.00	2400	20240510	-42.38	1339	20241210	3.29	1528	-9.49	20250113	1341	3.13	20250203	2400	-42.38	20240510	1339	3.29	20241210	2.13	N	048550	500	483 억	1934590	N	N	1666	N	N
144	20250205	100445	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1373	7	2	0.51	16710548	12159	20.13	1355	1398	1355	1775	957	1366	1374.34	2.00	-3377	1406	1385	1368	1347	1330	1396	1358	484	409	500	1010	1	1	96714620	1328	-13.46	1.34	12	0.01	-102.00	1025.00	2400	20240510	-42.79	1339	20241210	2.54	1528	-10.14	20250113	1341	2.39	20250203	2400	-42.79	20240510	1339	2.54	20241210	2.13	N	048550	500	483 억	1934590	N	N	1666	N	N
145	20250205	090448	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1391	25	2	1.83	2773445	2046	3.39	1355	1398	1355	1775	957	1366	1355.54	2.00	-87	1406	1385	1368	1347	1330	1396	1358	484	409	500	1010	1	1	96714620	1345	-13.64	1.36	12	0.00	-102.00	1025.00	2400	20240510	-42.04	1339	20241210	3.88	1528	-8.97	20250113	1341	3.73	20250203	2400	-42.04	20240510	1339	3.88	20241210	2.13	N	048550	500	483 억	1934590	N	N	1666	N	N
146	20250204	160437	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1366	17	2	1.26	82893947	60224	22.79	1351	1389	1351	1753	945	1349	1376.43	1.98	15186	1421	1385	1363	1327	1305	1374	1316	484	404	500	990	1	1	96714620	1321	-13.39	1.33	12	0.06	-102.00	1025.00	2400	20240510	-43.08	1339	20241210	2.02	1528	-10.60	20250113	1341	1.86	20250203	2400	-43.08	20240510	1339	2.02	20241210	2.16	N	048550	500	483 억	1919404	N	N	1666	N	N
147	20250204	150437	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1378	29	2	2.15	76469833	55535	21.01	1351	1389	1351	1753	945	1349	1376.97	1.98	14249	1421	1385	1363	1327	1305	1374	1316	484	404	500	990	1	1	96714620	1333	-13.51	1.34	12	0.06	-102.00	1025.00	2400	20240510	-42.58	1339	20241210	2.91	1528	-9.82	20250113	1341	2.76	20250203	2400	-42.58	20240510	1339	2.91	20241210	2.16	N	048550	500	483 억	1919404	N	N	0	N	N
148	20250204	140438	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1380	31	2	2.30	73626861	53469	20.23	1351	1389	1351	1753	945	1349	1377.00	1.98	14027	1421	1385	1363	1327	1305	1374	1316	484	404	500	990	1	1	96714620	1335	-13.53	1.35	12	0.06	-102.00	1025.00	2400	20240510	-42.50	1339	20241210	3.06	1528	-9.69	20250113	1341	2.91	20250203	2400	-42.50	20240510	1339	3.06	20241210	2.16	N	048550	500	483 억	1919404	N	N	0	N	N
149	20250204	130438	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1377	28	2	2.08	66766156	48490	18.35	1351	1389	1351	1753	945	1349	1376.91	1.98	13444	1421	1385	1363	1327	1305	1374	1316	484	404	500	990	1	1	96714620	1332	-13.50	1.34	12	0.05	-102.00	1025.00	2400	20240510	-42.62	1339	20241210	2.84	1528	-9.88	20250113	1341	2.68	20250203	2400	-42.62	20240510	1339	2.84	20241210	2.16	N	048550	500	483 억	1919404	N	N	0	N	N
150	20250204	120442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1374	25	2	1.85	57210104	41536	15.72	1351	1389	1351	1753	945	1349	1377.36	1.98	10488	1421	1385	1363	1327	1305	1374	1316	484	404	500	990	1	1	96714620	1329	-13.47	1.34	12	0.04	-102.00	1025.00	2400	20240510	-42.75	1339	20241210	2.61	1528	-10.08	20250113	1341	2.46	20250203	2400	-42.75	20240510	1339	2.61	20241210	2.16	N	048550	500	483 억	1919404	N	N	0	N	N
151	20250204	110434	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1380	31	2	2.30	45786921	33213	12.57	1351	1389	1351	1753	945	1349	1378.58	1.98	6153	1421	1385	1363	1327	1305	1374	1316	484	404	500	990	1	1	96714620	1335	-13.53	1.35	12	0.03	-102.00	1025.00	2400	20240510	-42.50	1339	20241210	3.06	1528	-9.69	20250113	1341	2.91	20250203	2400	-42.50	20240510	1339	3.06	20241210	2.16	N	048550	500	483 억	1919404	N	N	0	N	N
152	20250204	100435	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1388	39	2	2.89	37133216	26918	10.18	1351	1389	1351	1753	945	1349	1379.49	1.98	5401	1421	1385	1363	1327	1305	1374	1316	484	404	500	990	1	1	96714620	1342	-13.61	1.35	12	0.03	-102.00	1025.00	2400	20240510	-42.17	1339	20241210	3.66	1528	-9.16	20250113	1341	3.50	20250203	2400	-42.17	20240510	1339	3.66	20241210	2.16	N	048550	500	483 억	1919404	N	N	0	N	N
153	20250204	090435	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1370	21	2	1.56	5069962	3702	1.40	1351	1380	1351	1753	945	1349	1369.52	1.98	-1190	1421	1385	1363	1327	1305	1374	1316	484	404	500	990	1	1	96714620	1325	-13.43	1.34	12	0.00	-102.00	1025.00	2400	20240510	-42.92	1339	20241210	2.32	1528	-10.34	20250113	1341	2.16	20250203	2400	-42.92	20240510	1339	2.32	20241210	2.16	N	048550	500	483 억	1919404	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History