KissMeData/215600/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161036	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2465	-35	5	-1.40	1248187030	505742	94.60	2495	2525	2435	3250	1750	2500	2468.04	2.53	-127688	2586	2542	2511	2467	2436	2527	2452	687	750	500	1850	5	1	137367125	3386	-13.11	4.66	12	0.37	-188.00	529.00	5544	20240322	-55.54	2340	20241025	5.34	3050	-19.18	20250109	2415	2.07	20250203	5990	-58.85	20240322	2340	5.34	20241025	0.50	N	215600	500	686 억	3476483	N	N	998	N	N
3	20250228	151041	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2450	-50	5	-2.00	1189893645	482046	90.17	2495	2525	2435	3250	1750	2500	2468.42	2.53	-118464	2586	2542	2511	2467	2436	2527	2452	687	750	500	1850	5	1	137367125	3365	-13.03	4.63	12	0.35	-188.00	529.00	5544	20240322	-55.81	2340	20241025	4.70	3050	-19.67	20250109	2415	1.45	20250203	5990	-59.10	20240322	2340	4.70	20241025	0.50	N	215600	500	686 억	3476483	N	N	2732	N	N
4	20250228	141041	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2460	-40	5	-1.60	982313100	397275	74.31	2495	2525	2450	3250	1750	2500	2472.63	2.53	-89876	2586	2542	2511	2467	2436	2527	2452	687	750	500	1850	5	1	137367125	3379	-13.09	4.65	12	0.29	-188.00	529.00	5544	20240322	-55.63	2340	20241025	5.13	3050	-19.34	20250109	2415	1.86	20250203	5990	-58.93	20240322	2340	5.13	20241025	0.50	N	215600	500	686 억	3476483	N	N	2732	N	N
5	20250228	131036	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2465	-35	5	-1.40	868745445	351125	65.68	2495	2525	2450	3250	1750	2500	2474.18	2.53	-75757	2586	2542	2511	2467	2436	2527	2452	687	750	500	1850	5	1	137367125	3386	-13.11	4.66	12	0.26	-188.00	529.00	5544	20240322	-55.54	2340	20241025	5.34	3050	-19.18	20250109	2415	2.07	20250203	5990	-58.85	20240322	2340	5.34	20241025	0.50	N	215600	500	686 억	3476483	N	N	2732	N	N
6	20250228	121031	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2455	-45	5	-1.80	750557855	303034	56.68	2495	2525	2450	3250	1750	2500	2476.81	2.53	-59963	2586	2542	2511	2467	2436	2527	2452	687	750	500	1850	5	1	137367125	3372	-13.06	4.64	12	0.22	-188.00	529.00	5544	20240322	-55.72	2340	20241025	4.91	3050	-19.51	20250109	2415	1.66	20250203	5990	-59.02	20240322	2340	4.91	20241025	0.50	N	215600	500	686 억	3476483	N	N	2732	N	N
7	20250228	111033	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2475	-25	5	-1.00	477911735	192301	35.97	2495	2525	2455	3250	1750	2500	2485.23	2.53	-42400	2586	2542	2511	2467	2436	2527	2452	687	750	500	1850	5	1	137367125	3400	-13.16	4.68	12	0.14	-188.00	529.00	5544	20240322	-55.36	2340	20241025	5.77	3050	-18.85	20250109	2415	2.48	20250203	5990	-58.68	20240322	2340	5.77	20241025	0.50	N	215600	500	686 억	3476483	N	N	2732	N	N
8	20250228	101032	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	10	2	0.40	333315975	134184	25.10	2495	2525	2455	3250	1750	2500	2484.02	2.53	-31038	2586	2542	2511	2467	2436	2527	2452	687	750	500	1850	5	1	137367125	3448	-13.35	4.74	12	0.10	-188.00	529.00	5544	20240322	-54.73	2340	20241025	7.26	3050	-17.70	20250109	2415	3.93	20250203	5990	-58.10	20240322	2340	7.26	20241025	0.50	N	215600	500	686 억	3476483	N	N	2732	N	N
9	20250228	091036	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2480	-20	5	-0.80	95248275	38544	7.21	2495	2495	2455	3250	1750	2500	2471.16	2.53	-24195	2586	2542	2511	2467	2436	2527	2452	687	750	500	1850	5	1	137367125	3407	-13.19	4.69	12	0.03	-188.00	529.00	5544	20240322	-55.27	2340	20241025	5.98	3050	-18.69	20250109	2415	2.69	20250203	5990	-58.60	20240322	2340	5.98	20241025	0.50	N	215600	500	686 억	3476483	N	N	2732	N	N
10	20250227	161024	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2500	-10	5	-0.40	1335058765	532328	109.87	2525	2555	2480	3260	1760	2510	2507.96	2.50	45111	2600	2555	2495	2450	2390	2577	2472	687	750	500	1850	5	1	137367125	3434	-13.30	4.73	12	0.39	-188.00	529.00	5544	20240322	-54.91	2340	20241025	6.84	3050	-18.03	20250109	2415	3.52	20250203	5990	-58.26	20240322	2340	6.84	20241025	0.50	N	215600	500	686 억	3429842	N	N	2732	N	N
11	20250227	151025	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2500	-10	5	-0.40	1293228525	515606	106.42	2525	2555	2480	3260	1760	2510	2508.17	2.50	46825	2600	2555	2495	2450	2390	2577	2472	687	750	500	1850	5	1	137367125	3434	-13.30	4.73	12	0.38	-188.00	529.00	5544	20240322	-54.91	2340	20241025	6.84	3050	-18.03	20250109	2415	3.52	20250203	5990	-58.26	20240322	2340	6.84	20241025	0.50	N	215600	500	686 억	3429842	N	N	748	N	N
12	20250227	141027	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2520	10	2	0.40	1209031830	482039	99.49	2525	2555	2480	3260	1760	2510	2508.16	2.50	32771	2600	2555	2495	2450	2390	2577	2472	687	750	500	1850	5	1	137367125	3462	-13.40	4.76	12	0.35	-188.00	529.00	5544	20240322	-54.55	2340	20241025	7.69	3050	-17.38	20250109	2415	4.35	20250203	5990	-57.93	20240322	2340	7.69	20241025	0.50	N	215600	500	686 억	3429842	N	N	748	N	N
13	20250227	131025	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2520	10	2	0.40	1047466790	418006	86.28	2525	2555	2480	3260	1760	2510	2505.87	2.50	23140	2600	2555	2495	2450	2390	2577	2472	687	750	500	1850	5	1	137367125	3462	-13.40	4.76	12	0.30	-188.00	529.00	5544	20240322	-54.55	2340	20241025	7.69	3050	-17.38	20250109	2415	4.35	20250203	5990	-57.93	20240322	2340	7.69	20241025	0.50	N	215600	500	686 억	3429842	N	N	748	N	N
14	20250227	121022	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2525	15	2	0.60	982722485	392319	80.98	2525	2555	2480	3260	1760	2510	2504.91	2.50	15677	2600	2555	2495	2450	2390	2577	2472	687	750	500	1850	5	1	137367125	3469	-13.43	4.77	12	0.29	-188.00	529.00	5544	20240322	-54.46	2340	20241025	7.91	3050	-17.21	20250109	2415	4.55	20250203	5990	-57.85	20240322	2340	7.91	20241025	0.50	N	215600	500	686 억	3429842	N	N	748	N	N
15	20250227	111030	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2500	-10	5	-0.40	473154975	190018	39.22	2525	2530	2480	3260	1760	2510	2490.05	2.50	-55893	2600	2555	2495	2450	2390	2577	2472	687	750	500	1850	5	1	137367125	3434	-13.30	4.73	12	0.14	-188.00	529.00	5544	20240322	-54.91	2340	20241025	6.84	3050	-18.03	20250109	2415	3.52	20250203	5990	-58.26	20240322	2340	6.84	20241025	0.50	N	215600	500	686 억	3429842	N	N	748	N	N
16	20250227	101056	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2495	-15	5	-0.60	259703710	104142	21.50	2525	2530	2480	3260	1760	2510	2493.75	2.50	-7928	2600	2555	2495	2450	2390	2577	2472	687	750	500	1850	5	1	137367125	3427	-13.27	4.72	12	0.08	-188.00	529.00	5544	20240322	-55.00	2340	20241025	6.62	3050	-18.20	20250109	2415	3.31	20250203	5990	-58.35	20240322	2340	6.62	20241025	0.50	N	215600	500	686 억	3429842	N	N	748	N	N
17	20250227	091105	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2490	-20	5	-0.80	95796485	38310	7.91	2525	2530	2485	3260	1760	2510	2500.56	2.50	-9256	2600	2555	2495	2450	2390	2577	2472	687	750	500	1850	5	1	137367125	3420	-13.24	4.71	12	0.03	-188.00	529.00	5544	20240322	-55.09	2340	20241025	6.41	3050	-18.36	20250109	2415	3.11	20250203	5990	-58.43	20240322	2340	6.41	20241025	0.50	N	215600	500	686 억	3429842	N	N	748	N	N
18	20250226	161024	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	60	2	2.45	1193297310	481517	153.49	2465	2540	2435	3185	1715	2450	2478.23	2.45	63617	2523	2486	2463	2426	2403	2475	2415	687	735	500	1810	5	1	137367125	3448	-13.35	4.74	12	0.35	-188.00	529.00	5544	20240322	-54.73	2340	20241025	7.26	3050	-17.70	20250109	2415	3.93	20250203	5990	-58.10	20240322	2340	7.26	20241025	0.50	N	215600	500	686 억	3370537	N	N	748	N	N
19	20250226	151029	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2500	50	2	2.04	1082992530	437601	139.49	2465	2540	2435	3185	1715	2450	2474.87	2.45	61215	2523	2486	2463	2426	2403	2475	2415	687	735	500	1810	5	1	137367125	3434	-13.30	4.73	12	0.32	-188.00	529.00	5544	20240322	-54.91	2340	20241025	6.84	3050	-18.03	20250109	2415	3.52	20250203	5990	-58.26	20240322	2340	6.84	20241025	0.50	N	215600	500	686 억	3370537	N	N	27	N	N
20	20250226	141027	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2515	65	2	2.65	756068875	307147	97.90	2465	2520	2435	3185	1715	2450	2461.61	2.45	56112	2523	2486	2463	2426	2403	2475	2415	687	735	500	1810	5	1	137367125	3455	-13.38	4.75	12	0.22	-188.00	529.00	5544	20240322	-54.64	2340	20241025	7.48	3050	-17.54	20250109	2415	4.14	20250203	5990	-58.01	20240322	2340	7.48	20241025	0.50	N	215600	500	686 억	3370537	N	N	27	N	N
21	20250226	131024	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2455	5	2	0.20	477516260	194739	62.07	2465	2470	2435	3185	1715	2450	2452.09	2.45	3659	2523	2486	2463	2426	2403	2475	2415	687	735	500	1810	5	1	137367125	3372	-13.06	4.64	12	0.14	-188.00	529.00	5544	20240322	-55.72	2340	20241025	4.91	3050	-19.51	20250109	2415	1.66	20250203	5990	-59.02	20240322	2340	4.91	20241025	0.50	N	215600	500	686 억	3370537	N	N	27	N	N
22	20250226	121025	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2460	10	2	0.41	392205220	159978	50.99	2465	2470	2435	3185	1715	2450	2451.62	2.45	3217	2523	2486	2463	2426	2403	2475	2415	687	735	500	1810	5	1	137367125	3379	-13.09	4.65	12	0.12	-188.00	529.00	5544	20240322	-55.63	2340	20241025	5.13	3050	-19.34	20250109	2415	1.86	20250203	5990	-58.93	20240322	2340	5.13	20241025	0.50	N	215600	500	686 억	3370537	N	N	27	N	N
23	20250226	111023	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2460	10	2	0.41	297882595	121567	38.75	2465	2470	2435	3185	1715	2450	2450.36	2.45	10774	2523	2486	2463	2426	2403	2475	2415	687	735	500	1810	5	1	137367125	3379	-13.09	4.65	12	0.09	-188.00	529.00	5544	20240322	-55.63	2340	20241025	5.13	3050	-19.34	20250109	2415	1.86	20250203	5990	-58.93	20240322	2340	5.13	20241025	0.50	N	215600	500	686 억	3370537	N	N	27	N	N
24	20250226	101022	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2445	-5	5	-0.20	163146960	66734	21.27	2465	2465	2435	3185	1715	2450	2444.69	2.45	-8281	2523	2486	2463	2426	2403	2475	2415	687	735	500	1810	5	1	137367125	3359	-13.01	4.62	12	0.05	-188.00	529.00	5544	20240322	-55.90	2340	20241025	4.49	3050	-19.84	20250109	2415	1.24	20250203	5990	-59.18	20240322	2340	4.49	20241025	0.50	N	215600	500	686 억	3370537	N	N	27	N	N
25	20250226	091031	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2445	-5	5	-0.20	46721485	19109	6.09	2465	2465	2435	3185	1715	2450	2444.86	2.45	-4773	2523	2486	2463	2426	2403	2475	2415	687	735	500	1810	5	1	137367125	3359	-13.01	4.62	12	0.01	-188.00	529.00	5544	20240322	-55.90	2340	20241025	4.49	3050	-19.84	20250109	2415	1.24	20250203	5990	-59.18	20240322	2340	4.49	20241025	0.50	N	215600	500	686 억	3370537	N	N	27	N	N
26	20250225	161017	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2450	-5	5	-0.20	755622040	307207	73.19	2455	2500	2440	3190	1720	2455	2459.67	2.46	-14214	2498	2476	2453	2431	2408	2465	2420	687	735	500	1810	5	1	137367125	3365	-13.03	4.63	12	0.22	-188.00	529.00	5850	20240214	-58.12	2340	20241025	4.70	3050	-19.67	20250109	2415	1.45	20250203	5990	-59.10	20240322	2340	4.70	20241025	0.49	N	215600	500	686 억	3385712	N	N	27	N	N
27	20250225	151017	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2455	0	3	0.00	695195035	282554	67.32	2455	2500	2440	3190	1720	2455	2460.41	2.46	-13306	2498	2476	2453	2431	2408	2465	2420	687	735	500	1810	5	1	137367125	3372	-13.06	4.64	12	0.21	-188.00	529.00	5850	20240214	-58.03	2340	20241025	4.91	3050	-19.51	20250109	2415	1.66	20250203	5990	-59.02	20240322	2340	4.91	20241025	0.49	N	215600	500	686 억	3385712	N	N	11	N	N
28	20250225	141015	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2460	5	2	0.20	614205285	249593	59.46	2455	2500	2440	3190	1720	2455	2460.84	2.46	-7943	2498	2476	2453	2431	2408	2465	2420	687	735	500	1810	5	1	137367125	3379	-13.09	4.65	12	0.18	-188.00	529.00	5850	20240214	-57.95	2340	20241025	5.13	3050	-19.34	20250109	2415	1.86	20250203	5990	-58.93	20240322	2340	5.13	20241025	0.49	N	215600	500	686 억	3385712	N	N	11	N	N
29	20250225	131021	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2465	10	2	0.41	538099535	218681	52.10	2455	2500	2440	3190	1720	2455	2460.67	2.46	-3202	2498	2476	2453	2431	2408	2465	2420	687	735	500	1810	5	1	137367125	3386	-13.11	4.66	12	0.16	-188.00	529.00	5850	20240214	-57.86	2340	20241025	5.34	3050	-19.18	20250109	2415	2.07	20250203	5990	-58.85	20240322	2340	5.34	20241025	0.49	N	215600	500	686 억	3385712	N	N	11	N	N
30	20250225	121017	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2455	0	3	0.00	421724700	171543	40.87	2455	2500	2440	3190	1720	2455	2458.43	2.46	1955	2498	2476	2453	2431	2408	2465	2420	687	735	500	1810	5	1	137367125	3372	-13.06	4.64	12	0.12	-188.00	529.00	5850	20240214	-58.03	2340	20241025	4.91	3050	-19.51	20250109	2415	1.66	20250203	5990	-59.02	20240322	2340	4.91	20241025	0.49	N	215600	500	686 억	3385712	N	N	11	N	N
31	20250225	111016	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2460	5	2	0.20	388342315	157980	37.64	2455	2500	2440	3190	1720	2455	2458.19	2.46	7564	2498	2476	2453	2431	2408	2465	2420	687	735	500	1810	5	1	137367125	3379	-13.09	4.65	12	0.12	-188.00	529.00	5850	20240214	-57.95	2340	20241025	5.13	3050	-19.34	20250109	2415	1.86	20250203	5990	-58.93	20240322	2340	5.13	20241025	0.49	N	215600	500	686 억	3385712	N	N	11	N	N
32	20250225	101014	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2465	10	2	0.41	270804240	110176	26.25	2455	2500	2440	3190	1720	2455	2457.94	2.46	10384	2498	2476	2453	2431	2408	2465	2420	687	735	500	1810	5	1	137367125	3386	-13.11	4.66	12	0.08	-188.00	529.00	5850	20240214	-57.86	2340	20241025	5.34	3050	-19.18	20250109	2415	2.07	20250203	5990	-58.85	20240322	2340	5.34	20241025	0.49	N	215600	500	686 억	3385712	N	N	11	N	N
33	20250225	091021	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2450	-5	5	-0.20	47513875	19380	4.62	2455	2460	2440	3190	1720	2455	2451.60	2.46	-5099	2498	2476	2453	2431	2408	2465	2420	687	735	500	1810	5	1	137367125	3365	-13.03	4.63	12	0.01	-188.00	529.00	5850	20240214	-58.12	2340	20241025	4.70	3050	-19.67	20250109	2415	1.45	20250203	5990	-59.10	20240322	2340	4.70	20241025	0.49	N	215600	500	686 억	3385712	N	N	11	N	N
34	20250224	161009	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2455	-25	5	-1.01	1020142925	417537	123.02	2475	2475	2430	3220	1740	2480	2443.16	2.50	-50544	2516	2497	2481	2462	2446	2490	2455	687	740	500	1830	5	1	137367125	3372	-13.06	4.64	12	0.30	-188.00	529.00	5850	20240214	-58.03	2340	20241025	4.91	3050	-19.51	20250109	2415	1.66	20250203	5990	-59.02	20240322	2340	4.91	20241025	0.47	N	215600	500	686 억	3437309	N	N	11	N	N
35	20250224	151008	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2455	-25	5	-1.01	998763400	408825	120.45	2475	2475	2430	3220	1740	2480	2442.96	2.50	-50109	2516	2497	2481	2462	2446	2490	2455	687	740	500	1830	5	1	137367125	3372	-13.06	4.64	12	0.30	-188.00	529.00	5850	20240214	-58.03	2340	20241025	4.91	3050	-19.51	20250109	2415	1.66	20250203	5990	-59.02	20240322	2340	4.91	20241025	0.47	N	215600	500	686 억	3437309	N	N	12	N	N
36	20250224	141006	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2445	-35	5	-1.41	891995385	365127	107.57	2475	2475	2430	3220	1740	2480	2442.92	2.50	-42439	2516	2497	2481	2462	2446	2490	2455	687	740	500	1830	5	1	137367125	3359	-13.01	4.62	12	0.27	-188.00	529.00	5850	20240214	-58.21	2340	20241025	4.49	3050	-19.84	20250109	2415	1.24	20250203	5990	-59.18	20240322	2340	4.49	20241025	0.47	N	215600	500	686 억	3437309	N	N	12	N	N
37	20250224	131008	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2445	-35	5	-1.41	831605055	340375	100.28	2475	2475	2430	3220	1740	2480	2443.15	2.50	-39456	2516	2497	2481	2462	2446	2490	2455	687	740	500	1830	5	1	137367125	3359	-13.01	4.62	12	0.25	-188.00	529.00	5850	20240214	-58.21	2340	20241025	4.49	3050	-19.84	20250109	2415	1.24	20250203	5990	-59.18	20240322	2340	4.49	20241025	0.47	N	215600	500	686 억	3437309	N	N	12	N	N
38	20250224	121005	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2450	-30	5	-1.21	783416680	320667	94.48	2475	2475	2430	3220	1740	2480	2443.03	2.50	-36764	2516	2497	2481	2462	2446	2490	2455	687	740	500	1830	5	1	137367125	3365	-13.03	4.63	12	0.23	-188.00	529.00	5850	20240214	-58.12	2340	20241025	4.70	3050	-19.67	20250109	2415	1.45	20250203	5990	-59.10	20240322	2340	4.70	20241025	0.47	N	215600	500	686 억	3437309	N	N	12	N	N
39	20250224	111003	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2440	-40	5	-1.61	704143285	288255	84.93	2475	2475	2430	3220	1740	2480	2442.71	2.50	-39761	2516	2497	2481	2462	2446	2490	2455	687	740	500	1830	5	1	137367125	3352	-12.98	4.61	12	0.21	-188.00	529.00	5850	20240214	-58.29	2340	20241025	4.27	3050	-20.00	20250109	2415	1.04	20250203	5990	-59.27	20240322	2340	4.27	20241025	0.47	N	215600	500	686 억	3437309	N	N	12	N	N
40	20250224	101004	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2435	-45	5	-1.81	529055360	216520	63.79	2475	2475	2430	3220	1740	2480	2443.36	2.50	-27274	2516	2497	2481	2462	2446	2490	2455	687	740	500	1830	5	1	137367125	3345	-12.95	4.60	12	0.16	-188.00	529.00	5850	20240214	-58.38	2340	20241025	4.06	3050	-20.16	20250109	2415	0.83	20250203	5990	-59.35	20240322	2340	4.06	20241025	0.47	N	215600	500	686 억	3437309	N	N	12	N	N
41	20250224	091010	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2435	-45	5	-1.81	158760435	64757	19.08	2475	2475	2430	3220	1740	2480	2451.41	2.50	-14493	2516	2497	2481	2462	2446	2490	2455	687	740	500	1830	5	1	137367125	3345	-12.95	4.60	12	0.05	-188.00	529.00	5850	20240214	-58.38	2340	20241025	4.06	3050	-20.16	20250109	2415	0.83	20250203	5990	-59.35	20240322	2340	4.06	20241025	0.47	N	215600	500	686 억	3437309	N	N	12	N	N
42	20250221	161000	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2480	0	3	0.00	835659015	336838	65.48	2500	2500	2465	3220	1740	2480	2480.89	2.54	-53991	2543	2511	2493	2461	2443	2502	2452	687	740	500	1830	5	1	137367125	3407	-13.19	4.69	12	0.25	-188.00	529.00	5850	20240214	-57.61	2340	20241025	5.98	3050	-18.69	20250109	2415	2.69	20250203	5990	-58.60	20240322	2340	5.98	20241025	0.47	N	215600	500	686 억	3491300	N	N	12	N	N
43	20250221	151005	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2470	-10	5	-0.40	803648525	323918	62.96	2500	2500	2465	3220	1740	2480	2481.03	2.54	-53184	2543	2511	2493	2461	2443	2502	2452	687	740	500	1830	5	1	137367125	3393	-13.14	4.67	12	0.24	-188.00	529.00	5850	20240214	-57.78	2340	20241025	5.56	3050	-19.02	20250109	2415	2.28	20250203	5990	-58.76	20240322	2340	5.56	20241025	0.47	N	215600	500	686 억	3491300	N	N	574	N	N
44	20250221	141004	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2485	5	2	0.20	709134205	285745	55.54	2500	2500	2465	3220	1740	2480	2481.70	2.54	-47465	2543	2511	2493	2461	2443	2502	2452	687	740	500	1830	5	1	137367125	3414	-13.22	4.70	12	0.21	-188.00	529.00	5850	20240214	-57.52	2340	20241025	6.20	3050	-18.52	20250109	2415	2.90	20250203	5990	-58.51	20240322	2340	6.20	20241025	0.47	N	215600	500	686 억	3491300	N	N	574	N	N
45	20250221	131003	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2485	5	2	0.20	612469685	246792	47.97	2500	2500	2465	3220	1740	2480	2481.73	2.54	-42699	2543	2511	2493	2461	2443	2502	2452	687	740	500	1830	5	1	137367125	3414	-13.22	4.70	12	0.18	-188.00	529.00	5850	20240214	-57.52	2340	20241025	6.20	3050	-18.52	20250109	2415	2.90	20250203	5990	-58.51	20240322	2340	6.20	20241025	0.47	N	215600	500	686 억	3491300	N	N	574	N	N
46	20250221	121004	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2480	0	3	0.00	574553395	231503	45.00	2500	2500	2465	3220	1740	2480	2481.84	2.54	-39181	2543	2511	2493	2461	2443	2502	2452	687	740	500	1830	5	1	137367125	3407	-13.19	4.69	12	0.17	-188.00	529.00	5850	20240214	-57.61	2340	20241025	5.98	3050	-18.69	20250109	2415	2.69	20250203	5990	-58.60	20240322	2340	5.98	20241025	0.47	N	215600	500	686 억	3491300	N	N	574	N	N
47	20250221	111000	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2480	0	3	0.00	409338090	164664	32.01	2500	2500	2475	3220	1740	2480	2485.91	2.54	-29601	2543	2511	2493	2461	2443	2502	2452	687	740	500	1830	5	1	137367125	3407	-13.19	4.69	12	0.12	-188.00	529.00	5850	20240214	-57.61	2340	20241025	5.98	3050	-18.69	20250109	2415	2.69	20250203	5990	-58.60	20240322	2340	5.98	20241025	0.47	N	215600	500	686 억	3491300	N	N	574	N	N
48	20250221	101002	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2485	5	2	0.20	256391540	103012	20.02	2500	2500	2475	3220	1740	2480	2488.97	2.54	-20914	2543	2511	2493	2461	2443	2502	2452	687	740	500	1830	5	1	137367125	3414	-13.22	4.70	12	0.07	-188.00	529.00	5850	20240214	-57.52	2340	20241025	6.20	3050	-18.52	20250109	2415	2.90	20250203	5990	-58.51	20240322	2340	6.20	20241025	0.47	N	215600	500	686 억	3491300	N	N	574	N	N
49	20250221	091005	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2480	0	3	0.00	35580945	14326	2.78	2500	2500	2475	3220	1740	2480	2483.71	2.54	-5389	2543	2511	2493	2461	2443	2502	2452	687	740	500	1830	5	1	137367125	3407	-13.19	4.69	12	0.01	-188.00	529.00	5850	20240214	-57.61	2340	20241025	5.98	3050	-18.69	20250109	2415	2.69	20250203	5990	-58.60	20240322	2340	5.98	20241025	0.47	N	215600	500	686 억	3491300	N	N	574	N	N
50	20250220	160957	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2480	-35	5	-1.39	1271467205	510278	103.37	2520	2525	2475	3265	1765	2515	2491.71	2.66	-156406	2551	2532	2516	2497	2481	2525	2490	687	750	500	1860	5	1	137367125	3407	-13.19	4.69	12	0.37	-188.00	529.00	5850	20240214	-57.61	2340	20241025	5.98	3050	-18.69	20250109	2415	2.69	20250203	5990	-58.60	20240322	2340	5.98	20241025	0.47	N	215600	500	686 억	3647611	N	N	574	N	N
51	20250220	151000	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2480	-35	5	-1.39	1214006290	487110	98.67	2520	2525	2475	3265	1765	2515	2492.26	2.66	-150826	2551	2532	2516	2497	2481	2525	2490	687	750	500	1860	5	1	137367125	3407	-13.19	4.69	12	0.35	-188.00	529.00	5850	20240214	-57.61	2340	20241025	5.98	3050	-18.69	20250109	2415	2.69	20250203	5990	-58.60	20240322	2340	5.98	20241025	0.47	N	215600	500	686 억	3647611	N	N	4	N	N
52	20250220	141000	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2490	-25	5	-0.99	920005755	368629	74.67	2520	2525	2480	3265	1765	2515	2495.75	2.66	-111736	2551	2532	2516	2497	2481	2525	2490	687	750	500	1860	5	1	137367125	3420	-13.24	4.71	12	0.27	-188.00	529.00	5850	20240214	-57.44	2340	20241025	6.41	3050	-18.36	20250109	2415	3.11	20250203	5990	-58.43	20240322	2340	6.41	20241025	0.47	N	215600	500	686 억	3647611	N	N	4	N	N
53	20250220	130956	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2495	-20	5	-0.80	752452170	301365	61.05	2520	2525	2480	3265	1765	2515	2496.81	2.66	-88441	2551	2532	2516	2497	2481	2525	2490	687	750	500	1860	5	1	137367125	3427	-13.27	4.72	12	0.22	-188.00	529.00	5850	20240214	-57.35	2340	20241025	6.62	3050	-18.20	20250109	2415	3.31	20250203	5990	-58.35	20240322	2340	6.62	20241025	0.47	N	215600	500	686 억	3647611	N	N	4	N	N
54	20250220	120959	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2500	-15	5	-0.60	654304385	262034	53.08	2520	2525	2480	3265	1765	2515	2497.02	2.66	-86487	2551	2532	2516	2497	2481	2525	2490	687	750	500	1860	5	1	137367125	3434	-13.30	4.73	12	0.19	-188.00	529.00	5850	20240214	-57.26	2340	20241025	6.84	3050	-18.03	20250109	2415	3.52	20250203	5990	-58.26	20240322	2340	6.84	20241025	0.47	N	215600	500	686 억	3647611	N	N	4	N	N
55	20250220	110958	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2500	-15	5	-0.60	574949105	230242	46.64	2520	2525	2480	3265	1765	2515	2497.15	2.66	-82467	2551	2532	2516	2497	2481	2525	2490	687	750	500	1860	5	1	137367125	3434	-13.30	4.73	12	0.17	-188.00	529.00	5850	20240214	-57.26	2340	20241025	6.84	3050	-18.03	20250109	2415	3.52	20250203	5990	-58.26	20240322	2340	6.84	20241025	0.47	N	215600	500	686 억	3647611	N	N	4	N	N
56	20250220	100958	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2490	-25	5	-0.99	450566700	180287	36.52	2520	2525	2485	3265	1765	2515	2499.16	2.66	-72371	2551	2532	2516	2497	2481	2525	2490	687	750	500	1860	5	1	137367125	3420	-13.24	4.71	12	0.13	-188.00	529.00	5850	20240214	-57.44	2340	20241025	6.41	3050	-18.36	20250109	2415	3.11	20250203	5990	-58.43	20240322	2340	6.41	20241025	0.47	N	215600	500	686 억	3647611	N	N	4	N	N
57	20250220	091002	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2505	-10	5	-0.40	42921585	17121	3.47	2520	2525	2500	3265	1765	2515	2506.96	2.66	-1989	2551	2532	2516	2497	2481	2525	2490	687	750	500	1860	5	1	137367125	3441	-13.32	4.74	12	0.01	-188.00	529.00	5850	20240214	-57.18	2340	20241025	7.05	3050	-17.87	20250109	2415	3.73	20250203	5990	-58.18	20240322	2340	7.05	20241025	0.47	N	215600	500	686 억	3647611	N	N	4	N	N
58	20250219	160954	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2515	-20	5	-0.79	1234786205	491682	146.32	2535	2535	2500	3295	1775	2535	2511.34	2.69	-53864	2565	2550	2530	2515	2495	2540	2505	687	760	500	1870	5	1	137367125	3455	-13.38	4.75	12	0.36	-188.00	529.00	5850	20240214	-57.01	2340	20241025	7.48	3050	-17.54	20250109	2415	4.14	20250203	5990	-58.01	20240322	2340	7.48	20241025	0.48	N	215600	500	686 억	3701475	N	N	4	N	N
59	20250219	150957	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2515	-20	5	-0.79	1174249720	467574	139.14	2535	2535	2500	3295	1775	2535	2511.36	2.69	-51596	2565	2550	2530	2515	2495	2540	2505	687	760	500	1870	5	1	137367125	3455	-13.38	4.75	12	0.34	-188.00	529.00	5850	20240214	-57.01	2340	20241025	7.48	3050	-17.54	20250109	2415	4.14	20250203	5990	-58.01	20240322	2340	7.48	20241025	0.48	N	215600	500	686 억	3701475	N	N	734	N	N
60	20250219	140953	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	-25	5	-0.99	1003711840	399641	118.93	2535	2535	2500	3295	1775	2535	2511.53	2.69	-43599	2565	2550	2530	2515	2495	2540	2505	687	760	500	1870	5	1	137367125	3448	-13.35	4.74	12	0.29	-188.00	529.00	5850	20240214	-57.09	2340	20241025	7.26	3050	-17.70	20250109	2415	3.93	20250203	5990	-58.10	20240322	2340	7.26	20241025	0.48	N	215600	500	686 억	3701475	N	N	734	N	N
61	20250219	130955	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2505	-30	5	-1.18	912915015	363444	108.15	2535	2535	2500	3295	1775	2535	2511.84	2.69	-30440	2565	2550	2530	2515	2495	2540	2505	687	760	500	1870	5	1	137367125	3441	-13.32	4.74	12	0.26	-188.00	529.00	5850	20240214	-57.18	2340	20241025	7.05	3050	-17.87	20250109	2415	3.73	20250203	5990	-58.18	20240322	2340	7.05	20241025	0.48	N	215600	500	686 억	3701475	N	N	734	N	N
62	20250219	120953	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	-25	5	-0.99	815864900	324751	96.64	2535	2535	2500	3295	1775	2535	2512.27	2.69	-24269	2565	2550	2530	2515	2495	2540	2505	687	760	500	1870	5	1	137367125	3448	-13.35	4.74	12	0.24	-188.00	529.00	5850	20240214	-57.09	2340	20241025	7.26	3050	-17.70	20250109	2415	3.93	20250203	5990	-58.10	20240322	2340	7.26	20241025	0.48	N	215600	500	686 억	3701475	N	N	734	N	N
63	20250219	110955	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	-25	5	-0.99	655413265	260737	77.59	2535	2535	2500	3295	1775	2535	2513.69	2.69	-20696	2565	2550	2530	2515	2495	2540	2505	687	760	500	1870	5	1	137367125	3448	-13.35	4.74	12	0.19	-188.00	529.00	5850	20240214	-57.09	2340	20241025	7.26	3050	-17.70	20250109	2415	3.93	20250203	5990	-58.10	20240322	2340	7.26	20241025	0.48	N	215600	500	686 억	3701475	N	N	734	N	N
64	20250219	100955	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2515	-20	5	-0.79	317845190	126131	37.53	2535	2535	2510	3295	1775	2535	2519.95	2.69	9719	2565	2550	2530	2515	2495	2540	2505	687	760	500	1870	5	1	137367125	3455	-13.38	4.75	12	0.09	-188.00	529.00	5850	20240214	-57.01	2340	20241025	7.48	3050	-17.54	20250109	2415	4.14	20250203	5990	-58.01	20240322	2340	7.48	20241025	0.48	N	215600	500	686 억	3701475	N	N	734	N	N
65	20250219	090956	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2515	-20	5	-0.79	100072405	39591	11.78	2535	2535	2510	3295	1775	2535	2527.64	2.69	16903	2565	2550	2530	2515	2495	2540	2505	687	760	500	1870	5	1	137367125	3455	-13.38	4.75	12	0.03	-188.00	529.00	5850	20240214	-57.01	2340	20241025	7.48	3050	-17.54	20250109	2415	4.14	20250203	5990	-58.01	20240322	2340	7.48	20241025	0.48	N	215600	500	686 억	3701475	N	N	734	N	N
66	20250218	160951	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2535	-5	5	-0.20	839747625	333237	88.48	2540	2545	2510	3300	1780	2540	2519.93	2.73	-45703	2573	2556	2528	2511	2483	2565	2520	687	760	500	1870	5	1	137367125	3482	-13.48	4.79	12	0.24	-188.00	529.00	5850	20240214	-56.67	2340	20241025	8.33	3050	-16.89	20250109	2415	4.97	20250203	5990	-57.68	20240322	2340	8.33	20241025	0.49	N	215600	500	686 억	3746146	N	N	734	N	N
67	20250218	150953	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2520	-20	5	-0.79	792880605	314660	83.55	2540	2545	2510	3300	1780	2540	2519.80	2.73	-42430	2573	2556	2528	2511	2483	2565	2520	687	760	500	1870	5	1	137367125	3462	-13.40	4.76	12	0.23	-188.00	529.00	5850	20240214	-56.92	2340	20241025	7.69	3050	-17.38	20250109	2415	4.35	20250203	5990	-57.93	20240322	2340	7.69	20241025	0.49	N	215600	500	686 억	3746146	N	N	2035	N	N
68	20250218	140954	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2525	-15	5	-0.59	605091595	240116	63.76	2540	2545	2510	3300	1780	2540	2519.99	2.73	-47320	2573	2556	2528	2511	2483	2565	2520	687	760	500	1870	5	1	137367125	3469	-13.43	4.77	12	0.17	-188.00	529.00	5850	20240214	-56.84	2340	20241025	7.91	3050	-17.21	20250109	2415	4.55	20250203	5990	-57.85	20240322	2340	7.91	20241025	0.49	N	215600	500	686 억	3746146	N	N	2035	N	N
69	20250218	130951	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2525	-15	5	-0.59	470684295	186889	49.62	2540	2545	2510	3300	1780	2540	2518.52	2.73	-53446	2573	2556	2528	2511	2483	2565	2520	687	760	500	1870	5	1	137367125	3469	-13.43	4.77	12	0.14	-188.00	529.00	5850	20240214	-56.84	2340	20241025	7.91	3050	-17.21	20250109	2415	4.55	20250203	5990	-57.85	20240322	2340	7.91	20241025	0.49	N	215600	500	686 억	3746146	N	N	2035	N	N
70	20250218	120954	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2520	-20	5	-0.79	424778080	168679	44.79	2540	2545	2510	3300	1780	2540	2518.26	2.73	-50324	2573	2556	2528	2511	2483	2565	2520	687	760	500	1870	5	1	137367125	3462	-13.40	4.76	12	0.12	-188.00	529.00	5850	20240214	-56.92	2340	20241025	7.69	3050	-17.38	20250109	2415	4.35	20250203	5990	-57.93	20240322	2340	7.69	20241025	0.49	N	215600	500	686 억	3746146	N	N	2035	N	N
71	20250218	110951	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2515	-25	5	-0.98	353323925	140277	37.25	2540	2545	2510	3300	1780	2540	2518.75	2.73	-45061	2573	2556	2528	2511	2483	2565	2520	687	760	500	1870	5	1	137367125	3455	-13.38	4.75	12	0.10	-188.00	529.00	5850	20240214	-57.01	2340	20241025	7.48	3050	-17.54	20250109	2415	4.14	20250203	5990	-58.01	20240322	2340	7.48	20241025	0.49	N	215600	500	686 억	3746146	N	N	2035	N	N
72	20250218	100951	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2525	-15	5	-0.59	235743470	93502	24.83	2540	2545	2510	3300	1780	2540	2521.26	2.73	-25587	2573	2556	2528	2511	2483	2565	2520	687	760	500	1870	5	1	137367125	3469	-13.43	4.77	12	0.07	-188.00	529.00	5850	20240214	-56.84	2340	20241025	7.91	3050	-17.21	20250109	2415	4.55	20250203	5990	-57.85	20240322	2340	7.91	20241025	0.49	N	215600	500	686 억	3746146	N	N	2035	N	N
73	20250218	090954	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2535	-5	5	-0.20	42221565	16654	4.42	2540	2545	2520	3300	1780	2540	2535.21	2.73	1387	2573	2556	2528	2511	2483	2565	2520	687	760	500	1870	5	1	137367125	3482	-13.48	4.79	12	0.01	-188.00	529.00	5850	20240214	-56.67	2340	20241025	8.33	3050	-16.89	20250109	2415	4.97	20250203	5990	-57.68	20240322	2340	8.33	20241025	0.49	N	215600	500	686 억	3746146	N	N	2035	N	N
74	20250217	160951	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2540	20	2	0.79	944404460	374330	113.47	2525	2545	2500	3275	1765	2520	2522.89	2.64	109995	2566	2542	2526	2502	2486	2535	2495	687	755	500	1860	5	1	137367125	3489	-13.51	4.80	12	0.27	-188.00	529.00	5850	20240214	-56.58	2340	20241025	8.55	3050	-16.72	20250109	2415	5.18	20250203	5990	-57.60	20240322	2340	8.55	20241025	0.48	N	215600	500	686 억	3629221	N	N	2035	N	N
75	20250217	150950	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2525	5	2	0.20	908867265	360303	109.22	2525	2545	2500	3275	1765	2520	2522.51	2.64	112922	2566	2542	2526	2502	2486	2535	2495	687	755	500	1860	5	1	137367125	3469	-13.43	4.77	12	0.26	-188.00	529.00	5850	20240214	-56.84	2340	20241025	7.91	3050	-17.21	20250109	2415	4.55	20250203	5990	-57.85	20240322	2340	7.91	20241025	0.48	N	215600	500	686 억	3629221	N	N	1118	N	N
76	20250217	140947	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2530	10	2	0.40	844528630	334874	101.51	2525	2545	2500	3275	1765	2520	2521.93	2.64	104734	2566	2542	2526	2502	2486	2535	2495	687	755	500	1860	5	1	137367125	3475	-13.46	4.78	12	0.24	-188.00	529.00	5850	20240214	-56.75	2340	20241025	8.12	3050	-17.05	20250109	2415	4.76	20250203	5990	-57.76	20240322	2340	8.12	20241025	0.48	N	215600	500	686 억	3629221	N	N	1118	N	N
77	20250217	130952	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2530	10	2	0.40	780123625	309396	93.79	2525	2545	2500	3275	1765	2520	2521.44	2.64	105510	2566	2542	2526	2502	2486	2535	2495	687	755	500	1860	5	1	137367125	3475	-13.46	4.78	12	0.23	-188.00	529.00	5850	20240214	-56.75	2340	20241025	8.12	3050	-17.05	20250109	2415	4.76	20250203	5990	-57.76	20240322	2340	8.12	20241025	0.48	N	215600	500	686 억	3629221	N	N	1118	N	N
78	20250217	120952	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2535	15	2	0.60	713543475	283074	85.81	2525	2545	2500	3275	1765	2520	2520.70	2.64	100223	2566	2542	2526	2502	2486	2535	2495	687	755	500	1860	5	1	137367125	3482	-13.48	4.79	12	0.21	-188.00	529.00	5850	20240214	-56.67	2340	20241025	8.33	3050	-16.89	20250109	2415	4.97	20250203	5990	-57.68	20240322	2340	8.33	20241025	0.48	N	215600	500	686 억	3629221	N	N	1118	N	N
79	20250217	110950	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2535	15	2	0.60	575502390	228637	69.31	2525	2535	2500	3275	1765	2520	2517.10	2.64	81307	2566	2542	2526	2502	2486	2535	2495	687	755	500	1860	5	1	137367125	3482	-13.48	4.79	12	0.17	-188.00	529.00	5850	20240214	-56.67	2340	20241025	8.33	3050	-16.89	20250109	2415	4.97	20250203	5990	-57.68	20240322	2340	8.33	20241025	0.48	N	215600	500	686 억	3629221	N	N	1118	N	N
80	20250217	100948	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2520	0	3	0.00	390101545	155138	47.03	2525	2535	2500	3275	1765	2520	2514.55	2.64	32485	2566	2542	2526	2502	2486	2535	2495	687	755	500	1860	5	1	137367125	3462	-13.40	4.76	12	0.11	-188.00	529.00	5850	20240214	-56.92	2340	20241025	7.69	3050	-17.38	20250109	2415	4.35	20250203	5990	-57.93	20240322	2340	7.69	20241025	0.48	N	215600	500	686 억	3629221	N	N	1118	N	N
81	20250217	090950	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2520	0	3	0.00	77923525	30934	9.38	2525	2535	2505	3275	1765	2520	2519.03	2.64	6147	2566	2542	2526	2502	2486	2535	2495	687	755	500	1860	5	1	137367125	3462	-13.40	4.76	12	0.02	-188.00	529.00	5850	20240214	-56.92	2340	20241025	7.69	3050	-17.38	20250109	2415	4.35	20250203	5990	-57.93	20240322	2340	7.69	20241025	0.48	N	215600	500	686 억	3629221	N	N	1118	N	N
82	20250214	160944	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2520	-5	5	-0.20	828718775	328596	68.72	2540	2550	2510	3280	1770	2525	2522.00	2.64	8427	2588	2556	2528	2496	2468	2542	2482	687	755	500	1860	5	1	137367125	3462	-13.40	4.76	12	0.24	-188.00	529.00	5850	20240214	-56.92	2340	20241025	7.69	3050	-17.38	20250109	2415	4.35	20250203	6320	-60.13	20240214	2340	7.69	20241025	0.47	N	215600	500	686 억	3620794	N	N	1118	N	N
83	20250214	150943	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2525	0	3	0.00	767418065	304267	63.64	2540	2550	2510	3280	1770	2525	2522.19	2.64	11801	2588	2556	2528	2496	2468	2542	2482	687	755	500	1860	5	1	137367125	3469	-13.43	4.77	12	0.22	-188.00	529.00	5850	20240214	-56.84	2340	20241025	7.91	3050	-17.21	20250109	2415	4.55	20250203	6320	-60.05	20240214	2340	7.91	20241025	0.47	N	215600	500	686 억	3620794	N	N	230	N	N
84	20250214	140944	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2520	-5	5	-0.20	637275200	252616	52.83	2540	2550	2510	3280	1770	2525	2522.70	2.64	17285	2588	2556	2528	2496	2468	2542	2482	687	755	500	1860	5	1	137367125	3462	-13.40	4.76	12	0.18	-188.00	529.00	5850	20240214	-56.92	2340	20241025	7.69	3050	-17.38	20250109	2415	4.35	20250203	6320	-60.13	20240214	2340	7.69	20241025	0.47	N	215600	500	686 억	3620794	N	N	230	N	N
85	20250214	130947	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2520	-5	5	-0.20	545136565	216059	45.19	2540	2550	2510	3280	1770	2525	2523.09	2.64	20417	2588	2556	2528	2496	2468	2542	2482	687	755	500	1860	5	1	137367125	3462	-13.40	4.76	12	0.16	-188.00	529.00	5850	20240214	-56.92	2340	20241025	7.69	3050	-17.38	20250109	2415	4.35	20250203	6320	-60.13	20240214	2340	7.69	20241025	0.47	N	215600	500	686 억	3620794	N	N	230	N	N
86	20250214	120943	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2520	-5	5	-0.20	459150760	181887	38.04	2540	2550	2510	3280	1770	2525	2524.37	2.64	22940	2588	2556	2528	2496	2468	2542	2482	687	755	500	1860	5	1	137367125	3462	-13.40	4.76	12	0.13	-188.00	529.00	5850	20240214	-56.92	2340	20241025	7.69	3050	-17.38	20250109	2415	4.35	20250203	6320	-60.13	20240214	2340	7.69	20241025	0.47	N	215600	500	686 억	3620794	N	N	230	N	N
87	20250214	110940	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2520	-5	5	-0.20	353605000	139990	29.28	2540	2550	2510	3280	1770	2525	2525.93	2.64	12591	2588	2556	2528	2496	2468	2542	2482	687	755	500	1860	5	1	137367125	3462	-13.40	4.76	12	0.10	-188.00	529.00	5850	20240214	-56.92	2340	20241025	7.69	3050	-17.38	20250109	2415	4.35	20250203	6320	-60.13	20240214	2340	7.69	20241025	0.47	N	215600	500	686 억	3620794	N	N	230	N	N
88	20250214	100941	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	-15	5	-0.59	259748145	102704	21.48	2540	2550	2510	3280	1770	2525	2529.09	2.64	18228	2588	2556	2528	2496	2468	2542	2482	687	755	500	1860	5	1	137367125	3448	-13.35	4.74	12	0.07	-188.00	529.00	5850	20240214	-57.09	2340	20241025	7.26	3050	-17.70	20250109	2415	3.93	20250203	6320	-60.28	20240214	2340	7.26	20241025	0.47	N	215600	500	686 억	3620794	N	N	230	N	N
89	20250214	090945	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2525	0	3	0.00	74779480	29469	6.16	2540	2550	2525	3280	1770	2525	2537.56	2.64	7552	2588	2556	2528	2496	2468	2542	2482	687	755	500	1860	5	1	137367125	3469	-13.43	4.77	12	0.02	-188.00	529.00	5850	20240214	-56.84	2340	20241025	7.91	3050	-17.21	20250109	2415	4.55	20250203	6320	-60.05	20240214	2340	7.91	20241025	0.47	N	215600	500	686 억	3620794	N	N	230	N	N
90	20250213	160936	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2525	-35	5	-1.37	1197814520	475401	79.31	2560	2560	2500	3325	1795	2560	2519.58	2.74	-143039	2696	2627	2561	2492	2426	2662	2527	687	765	500	1890	5	1	137367125	3469	-13.43	4.77	12	0.35	-188.00	529.00	5850	20240214	-56.84	2340	20241025	7.91	3050	-17.21	20250109	2415	4.55	20250203	6320	-60.05	20240214	2340	7.91	20241025	0.46	N	215600	500	686 억	3760879	N	N	230	N	N
91	20250213	150936	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2515	-45	5	-1.76	1138819565	452003	75.41	2560	2560	2500	3325	1795	2560	2519.50	2.74	-134827	2696	2627	2561	2492	2426	2662	2527	687	765	500	1890	5	1	137367125	3455	-13.38	4.75	12	0.33	-188.00	529.00	5850	20240214	-57.01	2340	20241025	7.48	3050	-17.54	20250109	2415	4.14	20250203	6320	-60.21	20240214	2340	7.48	20241025	0.46	N	215600	500	686 억	3760879	N	N	499	N	N
92	20250213	140934	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2525	-35	5	-1.37	1038981250	412259	68.78	2560	2560	2500	3325	1795	2560	2520.21	2.74	-122852	2696	2627	2561	2492	2426	2662	2527	687	765	500	1890	5	1	137367125	3469	-13.43	4.77	12	0.30	-188.00	529.00	5850	20240214	-56.84	2340	20241025	7.91	3050	-17.21	20250109	2415	4.55	20250203	6320	-60.05	20240214	2340	7.91	20241025	0.46	N	215600	500	686 억	3760879	N	N	499	N	N
93	20250213	130935	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2520	-40	5	-1.56	867476640	343974	57.39	2560	2560	2500	3325	1795	2560	2521.93	2.74	-105722	2696	2627	2561	2492	2426	2662	2527	687	765	500	1890	5	1	137367125	3462	-13.40	4.76	12	0.25	-188.00	529.00	5850	20240214	-56.92	2340	20241025	7.69	3050	-17.38	20250109	2415	4.35	20250203	6320	-60.13	20240214	2340	7.69	20241025	0.46	N	215600	500	686 억	3760879	N	N	499	N	N
94	20250213	120933	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2515	-45	5	-1.76	654545095	259063	43.22	2560	2560	2510	3325	1795	2560	2526.59	2.74	-74070	2696	2627	2561	2492	2426	2662	2527	687	765	500	1890	5	1	137367125	3455	-13.38	4.75	12	0.19	-188.00	529.00	5850	20240214	-57.01	2340	20241025	7.48	3050	-17.54	20250109	2415	4.14	20250203	6320	-60.21	20240214	2340	7.48	20241025	0.46	N	215600	500	686 억	3760879	N	N	499	N	N
95	20250213	110933	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2530	-30	5	-1.17	531822870	210331	35.09	2560	2560	2510	3325	1795	2560	2528.50	2.74	-49426	2696	2627	2561	2492	2426	2662	2527	687	765	500	1890	5	1	137367125	3475	-13.46	4.78	12	0.15	-188.00	529.00	5850	20240214	-56.75	2340	20241025	8.12	3050	-17.05	20250109	2415	4.76	20250203	6320	-59.97	20240214	2340	8.12	20241025	0.46	N	215600	500	686 억	3760879	N	N	499	N	N
96	20250213	100934	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2535	-25	5	-0.98	288811060	113962	19.01	2560	2560	2520	3325	1795	2560	2534.28	2.74	-25829	2696	2627	2561	2492	2426	2662	2527	687	765	500	1890	5	1	137367125	3482	-13.48	4.79	12	0.08	-188.00	529.00	5850	20240214	-56.67	2340	20241025	8.33	3050	-16.89	20250109	2415	4.97	20250203	6320	-59.89	20240214	2340	8.33	20241025	0.46	N	215600	500	686 억	3760879	N	N	499	N	N
97	20250213	090929	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2545	-15	5	-0.59	86295330	33938	5.66	2560	2560	2530	3325	1795	2560	2542.73	2.74	-2805	2696	2627	2561	2492	2426	2662	2527	687	765	500	1890	5	1	137367125	3496	-13.54	4.81	12	0.02	-188.00	529.00	5850	20240214	-56.50	2340	20241025	8.76	3050	-16.56	20250109	2415	5.38	20250203	6320	-59.73	20240214	2340	8.76	20241025	0.46	N	215600	500	686 억	3760879	N	N	499	N	N
98	20250212	160928	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2560	25	2	0.99	1516894260	594000	147.59	2515	2630	2495	3295	1775	2535	2553.69	2.74	5797	2628	2581	2533	2486	2438	2605	2510	687	760	500	1870	5	1	137367125	3517	-13.62	4.84	12	0.43	-188.00	529.00	5850	20240214	-56.24	2340	20241025	9.40	3050	-16.07	20250109	2415	6.00	20250203	6320	-59.49	20240214	2340	9.40	20241025	0.45	N	215600	500	686 억	3757616	N	N	499	N	N
99	20250212	150925	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2555	20	2	0.79	1485244235	581624	144.51	2515	2630	2495	3295	1775	2535	2553.62	2.74	8490	2628	2581	2533	2486	2438	2605	2510	687	760	500	1870	5	1	137367125	3510	-13.59	4.83	12	0.42	-188.00	529.00	5850	20240214	-56.32	2340	20241025	9.19	3050	-16.23	20250109	2415	5.80	20250203	6320	-59.57	20240214	2340	9.19	20241025	0.45	N	215600	500	686 억	3757616	N	N	1957	N	N
100	20250212	140927	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2560	25	2	0.99	1291033295	505617	125.63	2515	2630	2495	3295	1775	2535	2553.38	2.74	4741	2628	2581	2533	2486	2438	2605	2510	687	760	500	1870	5	1	137367125	3517	-13.62	4.84	12	0.37	-188.00	529.00	5850	20240214	-56.24	2340	20241025	9.40	3050	-16.07	20250109	2415	6.00	20250203	6320	-59.49	20240214	2340	9.40	20241025	0.45	N	215600	500	686 억	3757616	N	N	1957	N	N
101	20250212	130930	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2570	35	2	1.38	1191041175	466565	115.93	2515	2630	2495	3295	1775	2535	2552.79	2.74	4870	2628	2581	2533	2486	2438	2605	2510	687	760	500	1870	5	1	137367125	3530	-13.67	4.86	12	0.34	-188.00	529.00	5850	20240214	-56.07	2340	20241025	9.83	3050	-15.74	20250109	2415	6.42	20250203	6320	-59.34	20240214	2340	9.83	20241025	0.45	N	215600	500	686 억	3757616	N	N	1957	N	N
102	20250212	120925	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2555	20	2	0.79	1073132880	420622	104.51	2515	2630	2495	3295	1775	2535	2551.30	2.74	2237	2628	2581	2533	2486	2438	2605	2510	687	760	500	1870	5	1	137367125	3510	-13.59	4.83	12	0.31	-188.00	529.00	5850	20240214	-56.32	2340	20241025	9.19	3050	-16.23	20250109	2415	5.80	20250203	6320	-59.57	20240214	2340	9.19	20241025	0.45	N	215600	500	686 억	3757616	N	N	1957	N	N
103	20250212	110925	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2565	30	2	1.18	916232680	359080	89.22	2515	2630	2495	3295	1775	2535	2551.61	2.74	-8537	2628	2581	2533	2486	2438	2605	2510	687	760	500	1870	5	1	137367125	3523	-13.64	4.85	12	0.26	-188.00	529.00	5850	20240214	-56.15	2340	20241025	9.62	3050	-15.90	20250109	2415	6.21	20250203	6320	-59.41	20240214	2340	9.62	20241025	0.45	N	215600	500	686 억	3757616	N	N	1957	N	N
104	20250212	100919	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2535	0	3	0.00	338867780	134727	33.48	2515	2560	2495	3295	1775	2535	2515.21	2.74	-27404	2628	2581	2533	2486	2438	2605	2510	687	760	500	1870	5	1	137367125	3482	-13.48	4.79	12	0.10	-188.00	529.00	5850	20240214	-56.67	2340	20241025	8.33	3050	-16.89	20250109	2415	4.97	20250203	6320	-59.89	20240214	2340	8.33	20241025	0.45	N	215600	500	686 억	3757616	N	N	1957	N	N
105	20250212	090901	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2495	-40	5	-1.58	97896025	39075	9.71	2515	2530	2495	3295	1775	2535	2505.31	2.74	-1586	2628	2581	2533	2486	2438	2605	2510	687	760	500	1870	5	1	137367125	3427	-13.27	4.72	12	0.03	-188.00	529.00	5850	20240214	-57.35	2340	20241025	6.62	3050	-18.20	20250109	2415	3.31	20250203	6320	-60.52	20240214	2340	6.62	20241025	0.45	N	215600	500	686 억	3757616	N	N	1957	N	N
106	20250211	160929	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2535	25	2	1.00	1005180810	398137	121.39	2505	2580	2485	3260	1760	2510	2524.71	2.77	-47136	2560	2535	2500	2475	2440	2547	2487	687	750	500	1850	5	1	137367125	3482	-13.48	4.79	12	0.29	-188.00	529.00	5850	20240214	-56.67	2340	20241025	8.33	3050	-16.89	20250109	2415	4.97	20250203	6320	-59.89	20240214	2340	8.33	20241025	0.43	N	215600	500	686 억	3804472	N	N	1957	N	N
107	20250211	150929	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2530	20	2	0.80	925150775	366407	111.71	2505	2580	2485	3260	1760	2510	2524.93	2.77	-46587	2560	2535	2500	2475	2440	2547	2487	687	750	500	1850	5	1	137367125	3475	-13.46	4.78	12	0.27	-188.00	529.00	5850	20240214	-56.75	2340	20241025	8.12	3050	-17.05	20250109	2415	4.76	20250203	6320	-59.97	20240214	2340	8.12	20241025	0.43	N	215600	500	686 억	3804472	N	N	1171	N	N
108	20250211	140928	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2530	20	2	0.80	805603160	319091	97.29	2505	2580	2485	3260	1760	2510	2524.68	2.77	-39032	2560	2535	2500	2475	2440	2547	2487	687	750	500	1850	5	1	137367125	3475	-13.46	4.78	12	0.23	-188.00	529.00	5850	20240214	-56.75	2340	20241025	8.12	3050	-17.05	20250109	2415	4.76	20250203	6320	-59.97	20240214	2340	8.12	20241025	0.43	N	215600	500	686 억	3804472	N	N	1171	N	N
109	20250211	130928	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2545	35	2	1.39	758676215	300584	91.64	2505	2580	2485	3260	1760	2510	2524.01	2.77	-42714	2560	2535	2500	2475	2440	2547	2487	687	750	500	1850	5	1	137367125	3496	-13.54	4.81	12	0.22	-188.00	529.00	5850	20240214	-56.50	2340	20241025	8.76	3050	-16.56	20250109	2415	5.38	20250203	6320	-59.73	20240214	2340	8.76	20241025	0.43	N	215600	500	686 억	3804472	N	N	1171	N	N
110	20250211	120927	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2535	25	2	1.00	626775140	248779	75.85	2505	2580	2485	3260	1760	2510	2519.41	2.77	-37694	2560	2535	2500	2475	2440	2547	2487	687	750	500	1850	5	1	137367125	3482	-13.48	4.79	12	0.18	-188.00	529.00	5850	20240214	-56.67	2340	20241025	8.33	3050	-16.89	20250109	2415	4.97	20250203	6320	-59.89	20240214	2340	8.33	20241025	0.43	N	215600	500	686 억	3804472	N	N	1171	N	N
111	20250211	110929	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2530	20	2	0.80	523283265	207911	63.39	2505	2580	2485	3260	1760	2510	2516.86	2.77	-24110	2560	2535	2500	2475	2440	2547	2487	687	750	500	1850	5	1	137367125	3475	-13.46	4.78	12	0.15	-188.00	529.00	5850	20240214	-56.75	2340	20241025	8.12	3050	-17.05	20250109	2415	4.76	20250203	6320	-59.97	20240214	2340	8.12	20241025	0.43	N	215600	500	686 억	3804472	N	N	1171	N	N
112	20250211	100929	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2500	-10	5	-0.40	237610800	95034	28.97	2505	2525	2485	3260	1760	2510	2500.27	2.77	-7899	2560	2535	2500	2475	2440	2547	2487	687	750	500	1850	5	1	137367125	3434	-13.30	4.73	12	0.07	-188.00	529.00	5850	20240214	-57.26	2340	20241025	6.84	3050	-18.03	20250109	2415	3.52	20250203	6320	-60.44	20240214	2340	6.84	20241025	0.43	N	215600	500	686 억	3804472	N	N	1171	N	N
113	20250211	090932	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	0	3	0.00	29464525	11755	3.58	2505	2525	2500	3260	1760	2510	2506.55	2.77	-4548	2560	2535	2500	2475	2440	2547	2487	687	750	500	1850	5	1	137367125	3448	-13.35	4.74	12	0.01	-188.00	529.00	5850	20240214	-57.09	2340	20241025	7.26	3050	-17.70	20250109	2415	3.93	20250203	6320	-60.28	20240214	2340	7.26	20241025	0.43	N	215600	500	686 억	3804472	N	N	1171	N	N
114	20250210	160923	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	-10	5	-0.40	810288205	324673	102.61	2480	2525	2465	3275	1765	2520	2495.68	2.77	-1680	2593	2556	2533	2496	2473	2545	2485	687	755	500	1860	5	1	137367125	3448	-13.35	4.74	12	0.24	-188.00	529.00	5850	20240214	-57.09	2340	20241025	7.26	3050	-17.70	20250109	2415	3.93	20250203	6320	-60.28	20240214	2340	7.26	20241025	0.43	N	215600	500	686 억	3804733	N	N	1171	N	N
115	20250210	150923	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2505	-15	5	-0.60	778550850	311998	98.61	2480	2525	2465	3275	1765	2520	2495.37	2.77	-854	2593	2556	2533	2496	2473	2545	2485	687	755	500	1860	5	1	137367125	3441	-13.32	4.74	12	0.23	-188.00	529.00	5850	20240214	-57.18	2340	20241025	7.05	3050	-17.87	20250109	2415	3.73	20250203	6320	-60.36	20240214	2340	7.05	20241025	0.43	N	215600	500	686 억	3804733	N	N	5446	N	N
116	20250210	140921	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2500	-20	5	-0.79	682442170	273645	86.48	2480	2525	2465	3275	1765	2520	2493.90	2.77	2694	2593	2556	2533	2496	2473	2545	2485	687	755	500	1860	5	1	137367125	3434	-13.30	4.73	12	0.20	-188.00	529.00	5850	20240214	-57.26	2340	20241025	6.84	3050	-18.03	20250109	2415	3.52	20250203	6320	-60.44	20240214	2340	6.84	20241025	0.43	N	215600	500	686 억	3804733	N	N	5446	N	N
117	20250210	130924	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2515	-5	5	-0.20	572491935	229669	72.59	2480	2525	2465	3275	1765	2520	2492.68	2.77	-13164	2593	2556	2533	2496	2473	2545	2485	687	755	500	1860	5	1	137367125	3455	-13.38	4.75	12	0.17	-188.00	529.00	5850	20240214	-57.01	2340	20241025	7.48	3050	-17.54	20250109	2415	4.14	20250203	6320	-60.21	20240214	2340	7.48	20241025	0.43	N	215600	500	686 억	3804733	N	N	5446	N	N
118	20250210	120920	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	-10	5	-0.40	499634370	200647	63.41	2480	2520	2465	3275	1765	2520	2490.12	2.77	-13879	2593	2556	2533	2496	2473	2545	2485	687	755	500	1860	5	1	137367125	3448	-13.35	4.74	12	0.15	-188.00	529.00	5850	20240214	-57.09	2340	20241025	7.26	3050	-17.70	20250109	2415	3.93	20250203	6320	-60.28	20240214	2340	7.26	20241025	0.43	N	215600	500	686 억	3804733	N	N	5446	N	N
119	20250210	110916	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2495	-25	5	-0.99	453173935	182093	57.55	2480	2520	2465	3275	1765	2520	2488.69	2.77	-8963	2593	2556	2533	2496	2473	2545	2485	687	755	500	1860	5	1	137367125	3427	-13.27	4.72	12	0.13	-188.00	529.00	5850	20240214	-57.35	2340	20241025	6.62	3050	-18.20	20250109	2415	3.31	20250203	6320	-60.52	20240214	2340	6.62	20241025	0.43	N	215600	500	686 억	3804733	N	N	5446	N	N
120	20250210	100916	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2495	-25	5	-0.99	331834355	133686	42.25	2480	2520	2465	3275	1765	2520	2482.19	2.77	-14895	2593	2556	2533	2496	2473	2545	2485	687	755	500	1860	5	1	137367125	3427	-13.27	4.72	12	0.10	-188.00	529.00	5850	20240214	-57.35	2340	20241025	6.62	3050	-18.20	20250109	2415	3.31	20250203	6320	-60.52	20240214	2340	6.62	20241025	0.43	N	215600	500	686 억	3804733	N	N	5446	N	N
121	20250210	090914	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2485	-35	5	-1.39	150562500	60752	19.20	2480	2520	2465	3275	1765	2520	2478.31	2.77	-13682	2593	2556	2533	2496	2473	2545	2485	687	755	500	1860	5	1	137367125	3414	-13.22	4.70	12	0.04	-188.00	529.00	5850	20240214	-57.52	2340	20241025	6.20	3050	-18.52	20250109	2415	2.90	20250203	6320	-60.68	20240214	2340	6.20	20241025	0.43	N	215600	500	686 억	3804733	N	N	5446	N	N
122	20250207	160906	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2520	-30	5	-1.18	787698635	311551	108.55	2550	2570	2510	3315	1785	2550	2528.34	2.81	-63514	2596	2572	2556	2532	2516	2565	2525	687	765	500	1880	5	1	137367125	3462	-13.40	4.76	12	0.23	-188.00	529.00	5850	20240214	-56.92	2340	20241025	7.69	3050	-17.38	20250109	2415	4.35	20250203	6320	-60.13	20240214	2340	7.69	20241025	0.42	N	215600	500	686 억	3862934	N	N	5446	N	N
123	20250207	150908	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2520	-30	5	-1.18	740627705	292865	102.04	2550	2570	2510	3315	1785	2550	2528.90	2.81	-61995	2596	2572	2556	2532	2516	2565	2525	687	765	500	1880	5	1	137367125	3462	-13.40	4.76	12	0.21	-188.00	529.00	5850	20240214	-56.92	2340	20241025	7.69	3050	-17.38	20250109	2415	4.35	20250203	6320	-60.13	20240214	2340	7.69	20241025	0.42	N	215600	500	686 억	3862934	N	N	4519	N	N
124	20250207	140908	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2520	-30	5	-1.18	587834585	232222	80.91	2550	2570	2515	3315	1785	2550	2531.35	2.81	-53536	2596	2572	2556	2532	2516	2565	2525	687	765	500	1880	5	1	137367125	3462	-13.40	4.76	12	0.17	-188.00	529.00	5850	20240214	-56.92	2340	20241025	7.69	3050	-17.38	20250109	2415	4.35	20250203	6320	-60.13	20240214	2340	7.69	20241025	0.42	N	215600	500	686 억	3862934	N	N	4519	N	N
125	20250207	130905	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2525	-25	5	-0.98	517027370	204130	71.13	2550	2570	2515	3315	1785	2550	2532.83	2.81	-46386	2596	2572	2556	2532	2516	2565	2525	687	765	500	1880	5	1	137367125	3469	-13.43	4.77	12	0.15	-188.00	529.00	5850	20240214	-56.84	2340	20241025	7.91	3050	-17.21	20250109	2415	4.55	20250203	6320	-60.05	20240214	2340	7.91	20241025	0.42	N	215600	500	686 억	3862934	N	N	4519	N	N
126	20250207	120904	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2525	-25	5	-0.98	430364965	169762	59.15	2550	2570	2520	3315	1785	2550	2535.11	2.81	-33178	2596	2572	2556	2532	2516	2565	2525	687	765	500	1880	5	1	137367125	3469	-13.43	4.77	12	0.12	-188.00	529.00	5850	20240214	-56.84	2340	20241025	7.91	3050	-17.21	20250109	2415	4.55	20250203	6320	-60.05	20240214	2340	7.91	20241025	0.42	N	215600	500	686 억	3862934	N	N	4519	N	N
127	20250207	110902	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2540	-10	5	-0.39	315638425	124375	43.34	2550	2570	2525	3315	1785	2550	2537.80	2.81	-27327	2596	2572	2556	2532	2516	2565	2525	687	765	500	1880	5	1	137367125	3489	-13.51	4.80	12	0.09	-188.00	529.00	5850	20240214	-56.58	2340	20241025	8.55	3050	-16.72	20250109	2415	5.18	20250203	6320	-59.81	20240214	2340	8.55	20241025	0.42	N	215600	500	686 억	3862934	N	N	4519	N	N
128	20250207	100906	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2535	-15	5	-0.59	236798235	93259	32.49	2550	2570	2525	3315	1785	2550	2539.15	2.81	-26577	2596	2572	2556	2532	2516	2565	2525	687	765	500	1880	5	1	137367125	3482	-13.48	4.79	12	0.07	-188.00	529.00	5850	20240214	-56.67	2340	20241025	8.33	3050	-16.89	20250109	2415	4.97	20250203	6320	-59.89	20240214	2340	8.33	20241025	0.42	N	215600	500	686 억	3862934	N	N	4519	N	N
129	20250207	090911	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2550	0	3	0.00	76209135	29960	10.44	2550	2570	2525	3315	1785	2550	2543.70	2.81	-2273	2596	2572	2556	2532	2516	2565	2525	687	765	500	1880	5	1	137367125	3503	-13.56	4.82	12	0.02	-188.00	529.00	5850	20240214	-56.41	2340	20241025	8.97	3050	-16.39	20250109	2415	5.59	20250203	6320	-59.65	20240214	2340	8.97	20241025	0.42	N	215600	500	686 억	3862934	N	N	4519	N	N
130	20250206	160843	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2550	-15	5	-0.58	730331825	285963	46.10	2555	2580	2540	3330	1800	2565	2553.90	2.81	-77923	2705	2635	2580	2510	2455	2670	2545	687	765	500	1890	5	1	137367125	3503	-13.56	4.82	12	0.21	-188.00	529.00	5850	20240214	-56.41	2340	20241025	8.97	3050	-16.39	20250109	2415	5.59	20250203	6320	-59.65	20240214	2340	8.97	20241025	0.42	N	215600	500	686 억	3864548	N	N	4519	N	N
131	20250206	150848	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2550	-15	5	-0.58	695047975	272130	43.87	2555	2580	2540	3330	1800	2565	2554.04	2.81	-75315	2705	2635	2580	2510	2455	2670	2545	687	765	500	1890	5	1	137367125	3503	-13.56	4.82	12	0.20	-188.00	529.00	5850	20240214	-56.41	2340	20241025	8.97	3050	-16.39	20250109	2415	5.59	20250203	6320	-59.65	20240214	2340	8.97	20241025	0.42	N	215600	500	686 억	3864548	N	N	3023	N	N
132	20250206	140849	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2550	-15	5	-0.58	546825045	213883	34.48	2555	2580	2540	3330	1800	2565	2556.59	2.81	-67319	2705	2635	2580	2510	2455	2670	2545	687	765	500	1890	5	1	137367125	3503	-13.56	4.82	12	0.16	-188.00	529.00	5850	20240214	-56.41	2340	20241025	8.97	3050	-16.39	20250109	2415	5.59	20250203	6320	-59.65	20240214	2340	8.97	20241025	0.42	N	215600	500	686 억	3864548	N	N	3023	N	N
133	20250206	130844	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2550	-15	5	-0.58	476694545	186393	30.05	2555	2580	2540	3330	1800	2565	2557.41	2.81	-50555	2705	2635	2580	2510	2455	2670	2545	687	765	500	1890	5	1	137367125	3503	-13.56	4.82	12	0.14	-188.00	529.00	5850	20240214	-56.41	2340	20241025	8.97	3050	-16.39	20250109	2415	5.59	20250203	6320	-59.65	20240214	2340	8.97	20241025	0.42	N	215600	500	686 억	3864548	N	N	3023	N	N
134	20250206	120842	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2555	-10	5	-0.39	422198370	165052	26.61	2555	2580	2540	3330	1800	2565	2557.90	2.81	-43695	2705	2635	2580	2510	2455	2670	2545	687	765	500	1890	5	1	137367125	3510	-13.59	4.83	12	0.12	-188.00	529.00	5850	20240214	-56.32	2340	20241025	9.19	3050	-16.23	20250109	2415	5.80	20250203	6320	-59.57	20240214	2340	9.19	20241025	0.42	N	215600	500	686 억	3864548	N	N	3023	N	N
135	20250206	110837	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2565	0	3	0.00	366602625	143312	23.10	2555	2580	2540	3330	1800	2565	2558.00	2.81	-36666	2705	2635	2580	2510	2455	2670	2545	687	765	500	1890	5	1	137367125	3523	-13.64	4.85	12	0.10	-188.00	529.00	5850	20240214	-56.15	2340	20241025	9.62	3050	-15.90	20250109	2415	6.21	20250203	6320	-59.41	20240214	2340	9.62	20241025	0.42	N	215600	500	686 억	3864548	N	N	3023	N	N
136	20250206	100838	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2570	5	2	0.19	299083890	116965	18.85	2555	2580	2540	3330	1800	2565	2556.93	2.81	-30862	2705	2635	2580	2510	2455	2670	2545	687	765	500	1890	5	1	137367125	3530	-13.67	4.86	12	0.09	-188.00	529.00	5850	20240214	-56.07	2340	20241025	9.83	3050	-15.74	20250109	2415	6.42	20250203	6320	-59.34	20240214	2340	9.83	20241025	0.42	N	215600	500	686 억	3864548	N	N	3023	N	N
137	20250206	090849	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2570	5	2	0.19	72772010	28350	4.57	2555	2580	2555	3330	1800	2565	2567.03	2.81	1705	2705	2635	2580	2510	2455	2670	2545	687	765	500	1890	5	1	137367125	3530	-13.67	4.86	12	0.02	-188.00	529.00	5850	20240214	-56.07	2340	20241025	9.83	3050	-15.74	20250109	2415	6.42	20250203	6320	-59.34	20240214	2340	9.83	20241025	0.42	N	215600	500	686 억	3864548	N	N	3023	N	N
138	20250205	160835	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2565	0	3	0.00	1581528050	615568	66.56	2560	2650	2525	3330	1800	2565	2569.22	2.83	8193	2701	2632	2536	2467	2371	2667	2502	687	765	500	1890	5	1	137367125	3523	-13.64	4.85	12	0.45	-188.00	529.00	5850	20240214	-56.15	2340	20241025	9.62	3050	-15.90	20250109	2415	6.21	20250203	6320	-59.41	20240214	2340	9.62	20241025	0.42	N	215600	500	686 억	3884893	N	N	3023	N	N
139	20250205	150838	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2570	5	2	0.19	1495670220	582036	62.93	2560	2650	2525	3330	1800	2565	2569.72	2.83	19399	2701	2632	2536	2467	2371	2667	2502	687	765	500	1890	5	1	137367125	3530	-13.67	4.86	12	0.42	-188.00	529.00	5850	20240214	-56.07	2340	20241025	9.83	3050	-15.74	20250109	2415	6.42	20250203	6320	-59.34	20240214	2340	9.83	20241025	0.42	N	215600	500	686 억	3884893	N	N	2016	N	N
140	20250205	140837	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2565	0	3	0.00	1397012900	543558	58.77	2560	2650	2525	3330	1800	2565	2570.13	2.83	41289	2701	2632	2536	2467	2371	2667	2502	687	765	500	1890	5	1	137367125	3523	-13.64	4.85	12	0.40	-188.00	529.00	5850	20240214	-56.15	2340	20241025	9.62	3050	-15.90	20250109	2415	6.21	20250203	6320	-59.41	20240214	2340	9.62	20241025	0.42	N	215600	500	686 억	3884893	N	N	2016	N	N
141	20250205	130835	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2575	10	2	0.39	1227665830	477531	51.63	2560	2650	2525	3330	1800	2565	2570.86	2.83	9650	2701	2632	2536	2467	2371	2667	2502	687	765	500	1890	5	1	137367125	3537	-13.70	4.87	12	0.35	-188.00	529.00	5850	20240214	-55.98	2340	20241025	10.04	3050	-15.57	20250109	2415	6.63	20250203	6320	-59.26	20240214	2340	10.04	20241025	0.42	N	215600	500	686 억	3884893	N	N	2016	N	N
142	20250205	120839	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2575	10	2	0.39	1058919730	412197	44.57	2560	2650	2525	3330	1800	2565	2568.97	2.83	-7646	2701	2632	2536	2467	2371	2667	2502	687	765	500	1890	5	1	137367125	3537	-13.70	4.87	12	0.30	-188.00	529.00	5850	20240214	-55.98	2340	20241025	10.04	3050	-15.57	20250109	2415	6.63	20250203	6320	-59.26	20240214	2340	10.04	20241025	0.42	N	215600	500	686 억	3884893	N	N	2016	N	N
143	20250205	110835	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2545	-20	5	-0.78	908996215	353544	38.23	2560	2650	2525	3330	1800	2565	2571.10	2.83	-18165	2701	2632	2536	2467	2371	2667	2502	687	765	500	1890	5	1	137367125	3496	-13.54	4.81	12	0.26	-188.00	529.00	5850	20240214	-56.50	2340	20241025	8.76	3050	-16.56	20250109	2415	5.38	20250203	6320	-59.73	20240214	2340	8.76	20241025	0.42	N	215600	500	686 억	3884893	N	N	2016	N	N
144	20250205	100846	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2555	-10	5	-0.39	278759035	109194	11.81	2560	2585	2525	3330	1800	2565	2552.88	2.83	-17776	2701	2632	2536	2467	2371	2667	2502	687	765	500	1890	5	1	137367125	3510	-13.59	4.83	12	0.08	-188.00	529.00	5850	20240214	-56.32	2340	20241025	9.19	3050	-16.23	20250109	2415	5.80	20250203	6320	-59.57	20240214	2340	9.19	20241025	0.42	N	215600	500	686 억	3884893	N	N	2016	N	N
145	20250205	090849	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2555	-10	5	-0.39	46675290	18222	1.97	2560	2585	2545	3330	1800	2565	2561.48	2.83	839	2701	2632	2536	2467	2371	2667	2502	687	765	500	1890	5	1	137367125	3510	-13.59	4.83	12	0.01	-188.00	529.00	5850	20240214	-56.32	2340	20241025	9.19	3050	-16.23	20250109	2415	5.80	20250203	6320	-59.57	20240214	2340	9.19	20241025	0.42	N	215600	500	686 억	3884893	N	N	2016	N	N
146	20250204	160817	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2565	140	2	5.77	2336284405	923294	167.97	2445	2605	2440	3150	1700	2425	2530.05	2.71	170113	2545	2485	2450	2390	2355	2467	2372	687	725	500	1790	5	1	137367125	3523	-13.64	4.85	12	0.67	-188.00	529.00	5850	20240214	-56.15	2340	20241025	9.62	3050	-15.90	20250109	2415	6.21	20250203	6320	-59.41	20240214	2340	9.62	20241025	0.42	N	215600	500	686 억	3722527	N	N	2016	N	N
147	20250204	150829	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2545	120	2	4.95	2233776320	883204	160.68	2445	2605	2440	3150	1700	2425	2529.17	2.71	174337	2545	2485	2450	2390	2355	2467	2372	687	725	500	1790	5	1	137367125	3496	-13.54	4.81	12	0.64	-188.00	529.00	5850	20240214	-56.50	2340	20241025	8.76	3050	-16.56	20250109	2415	5.38	20250203	6320	-59.73	20240214	2340	8.76	20241025	0.42	N	215600	500	686 억	3722527	N	N	1	N	N
148	20250204	140828	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2545	120	2	4.95	2073355290	820110	149.20	2445	2605	2440	3150	1700	2425	2528.14	2.71	155038	2545	2485	2450	2390	2355	2467	2372	687	725	500	1790	5	1	137367125	3496	-13.54	4.81	12	0.60	-188.00	529.00	5850	20240214	-56.50	2340	20241025	8.76	3050	-16.56	20250109	2415	5.38	20250203	6320	-59.73	20240214	2340	8.76	20241025	0.42	N	215600	500	686 억	3722527	N	N	1	N	N
149	20250204	130830	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2560	135	2	5.57	1893787470	749599	136.37	2445	2605	2440	3150	1700	2425	2526.40	2.71	145651	2545	2485	2450	2390	2355	2467	2372	687	725	500	1790	5	1	137367125	3517	-13.62	4.84	12	0.55	-188.00	529.00	5850	20240214	-56.24	2340	20241025	9.40	3050	-16.07	20250109	2415	6.00	20250203	6320	-59.49	20240214	2340	9.40	20241025	0.42	N	215600	500	686 억	3722527	N	N	1	N	N
150	20250204	120838	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2570	145	2	5.98	1455938685	579603	105.45	2445	2590	2440	3150	1700	2425	2511.96	2.71	111488	2545	2485	2450	2390	2355	2467	2372	687	725	500	1790	5	1	137367125	3530	-13.67	4.86	12	0.42	-188.00	529.00	5850	20240214	-56.07	2340	20241025	9.83	3050	-15.74	20250109	2415	6.42	20250203	6320	-59.34	20240214	2340	9.83	20241025	0.42	N	215600	500	686 억	3722527	N	N	1	N	N
151	20250204	110820	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	85	2	3.51	980345930	392234	71.36	2445	2545	2440	3150	1700	2425	2499.39	2.71	32783	2545	2485	2450	2390	2355	2467	2372	687	725	500	1790	5	1	137367125	3448	-13.35	4.74	12	0.29	-188.00	529.00	5850	20240214	-57.09	2340	20241025	7.26	3050	-17.70	20250109	2415	3.93	20250203	6320	-60.28	20240214	2340	7.26	20241025	0.42	N	215600	500	686 억	3722527	N	N	1	N	N
152	20250204	100826	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2515	90	2	3.71	715437435	286136	52.06	2445	2545	2440	3150	1700	2425	2500.34	2.71	47584	2545	2485	2450	2390	2355	2467	2372	687	725	500	1790	5	1	137367125	3455	-13.38	4.75	12	0.21	-188.00	529.00	5850	20240214	-57.01	2340	20241025	7.48	3050	-17.54	20250109	2415	4.14	20250203	6320	-60.21	20240214	2340	7.48	20241025	0.42	N	215600	500	686 억	3722527	N	N	1	N	N
153	20250204	090827	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2445	20	2	0.82	32327490	13173	2.40	2445	2465	2445	3150	1700	2425	2454.07	2.71	5156	2545	2485	2450	2390	2355	2467	2372	687	725	500	1790	5	1	137367125	3359	-13.01	4.62	12	0.01	-188.00	529.00	5850	20240214	-58.21	2340	20241025	4.49	3050	-19.84	20250109	2415	1.24	20250203	6320	-61.31	20240214	2340	4.49	20241025	0.42	N	215600	500	686 억	3722527	N	N	1	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History