KissMeData/278650/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	161149	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2375	-65	5	-2.66	770864425	323455	19.46	2440	2460	2350	3170	1710	2440	2383.22	1.15	-72134	2680	2560	2455	2335	2230	2620	2395	87	730	100	1560	5	1	86730589	2060	-1187.50	1.81	12	0.37	-2.00	1310.00	4705	20240329	-49.52	1929	20241210	23.12	2660	-10.71	20250115	2080	14.18	20250102	4705	-49.52	20240329	1929	23.12	20241210	1.96	N	278650	100	86 억	1000421	N	N	10	N	N
3	20250228	151154	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2380	-60	5	-2.46	732574510	307333	18.49	2440	2460	2350	3170	1710	2440	2383.65	1.15	-72788	2680	2560	2455	2335	2230	2620	2395	87	730	100	1560	5	1	86730589	2064	-1190.00	1.82	12	0.35	-2.00	1310.00	4705	20240329	-49.42	1929	20241210	23.38	2660	-10.53	20250115	2080	14.42	20250102	4705	-49.42	20240329	1929	23.38	20241210	1.96	N	278650	100	86 억	1000421	N	N	674	N	N
4	20250228	141155	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2370	-70	5	-2.87	670671090	281296	16.92	2440	2460	2350	3170	1710	2440	2384.22	1.15	-77768	2680	2560	2455	2335	2230	2620	2395	87	730	100	1560	5	1	86730589	2056	-1185.00	1.81	12	0.32	-2.00	1310.00	4705	20240329	-49.63	1929	20241210	22.86	2660	-10.90	20250115	2080	13.94	20250102	4705	-49.63	20240329	1929	22.86	20241210	1.96	N	278650	100	86 억	1000421	N	N	674	N	N
5	20250228	131149	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2360	-80	5	-3.28	559077100	234201	14.09	2440	2460	2350	3170	1710	2440	2387.17	1.15	-64034	2680	2560	2455	2335	2230	2620	2395	87	730	100	1560	5	1	86730589	2047	-1180.00	1.80	12	0.27	-2.00	1310.00	4705	20240329	-49.84	1929	20241210	22.34	2660	-11.28	20250115	2080	13.46	20250102	4705	-49.84	20240329	1929	22.34	20241210	1.96	N	278650	100	86 억	1000421	N	N	674	N	N
6	20250228	121143	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2360	-80	5	-3.28	520849490	217975	13.11	2440	2460	2360	3170	1710	2440	2389.49	1.15	-63784	2680	2560	2455	2335	2230	2620	2395	87	730	100	1560	5	1	86730589	2047	-1180.00	1.80	12	0.25	-2.00	1310.00	4705	20240329	-49.84	1929	20241210	22.34	2660	-11.28	20250115	2080	13.46	20250102	4705	-49.84	20240329	1929	22.34	20241210	1.96	N	278650	100	86 억	1000421	N	N	674	N	N
7	20250228	111147	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2380	-60	5	-2.46	446078005	186393	11.21	2440	2460	2365	3170	1710	2440	2393.21	1.15	-52624	2680	2560	2455	2335	2230	2620	2395	87	730	100	1560	5	1	86730589	2064	-1190.00	1.82	12	0.21	-2.00	1310.00	4705	20240329	-49.42	1929	20241210	23.38	2660	-10.53	20250115	2080	14.42	20250102	4705	-49.42	20240329	1929	23.38	20241210	1.96	N	278650	100	86 억	1000421	N	N	674	N	N
8	20250228	101145	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2390	-50	5	-2.05	334056800	139278	8.38	2440	2460	2375	3170	1710	2440	2398.49	1.15	-35632	2680	2560	2455	2335	2230	2620	2395	87	730	100	1560	5	1	86730589	2073	-1195.00	1.82	12	0.16	-2.00	1310.00	4705	20240329	-49.20	1929	20241210	23.90	2660	-10.15	20250115	2080	14.90	20250102	4705	-49.20	20240329	1929	23.90	20241210	1.96	N	278650	100	86 억	1000421	N	N	674	N	N
9	20250228	091149	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2395	-45	5	-1.84	152850915	63311	3.81	2440	2460	2375	3170	1710	2440	2414.29	1.15	-25107	2680	2560	2455	2335	2230	2620	2395	87	730	100	1560	5	1	86730589	2077	-1197.50	1.83	12	0.07	-2.00	1310.00	4705	20240329	-49.10	1929	20241210	24.16	2660	-9.96	20250115	2080	15.14	20250102	4705	-49.10	20240329	1929	24.16	20241210	1.96	N	278650	100	86 억	1000421	N	N	674	N	N
10	20250227	161136	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2440	105	2	4.50	4113252500	1658069	733.01	2350	2575	2350	3035	1635	2335	2480.76	0.97	54683	2468	2401	2368	2301	2268	2385	2285	87	700	100	1490	5	1	86730589	2116	-1220.00	1.86	12	1.91	-2.00	1310.00	4705	20240329	-48.14	1929	20241210	26.49	2660	-8.27	20250115	2080	17.31	20250102	4705	-48.14	20240329	1929	26.49	20241210	1.98	N	278650	100	86 억	840210	N	N	674	N	N
11	20250227	151138	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2455	120	2	5.14	4023901365	1621558	716.87	2350	2575	2350	3035	1635	2335	2481.50	0.97	41072	2468	2401	2368	2301	2268	2385	2285	87	700	100	1490	5	1	86730589	2129	-1227.50	1.87	12	1.87	-2.00	1310.00	4705	20240329	-47.82	1929	20241210	27.27	2660	-7.71	20250115	2080	18.03	20250102	4705	-47.82	20240329	1929	27.27	20241210	1.98	N	278650	100	86 억	840210	N	N	0	N	N
12	20250227	141139	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2465	130	2	5.57	3851638105	1551374	685.84	2350	2575	2350	3035	1635	2335	2482.73	0.97	14232	2468	2401	2368	2301	2268	2385	2285	87	700	100	1490	5	1	86730589	2138	-1232.50	1.88	12	1.79	-2.00	1310.00	4705	20240329	-47.61	1929	20241210	27.79	2660	-7.33	20250115	2080	18.51	20250102	4705	-47.61	20240329	1929	27.79	20241210	1.98	N	278650	100	86 억	840210	N	N	0	N	N
13	20250227	131137	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2440	105	2	4.50	3677219115	1480162	654.36	2350	2575	2350	3035	1635	2335	2484.34	0.97	10185	2468	2401	2368	2301	2268	2385	2285	87	700	100	1490	5	1	86730589	2116	-1220.00	1.86	12	1.71	-2.00	1310.00	4705	20240329	-48.14	1929	20241210	26.49	2660	-8.27	20250115	2080	17.31	20250102	4705	-48.14	20240329	1929	26.49	20241210	1.98	N	278650	100	86 억	840210	N	N	0	N	N
14	20250227	121133	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2470	135	2	5.78	3542090975	1425152	630.04	2350	2575	2350	3035	1635	2335	2485.41	0.97	6936	2468	2401	2368	2301	2268	2385	2285	87	700	100	1490	5	1	86730589	2142	-1235.00	1.89	12	1.64	-2.00	1310.00	4705	20240329	-47.50	1929	20241210	28.05	2660	-7.14	20250115	2080	18.75	20250102	4705	-47.50	20240329	1929	28.05	20241210	1.98	N	278650	100	86 억	840210	N	N	0	N	N
15	20250227	111143	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2455	120	2	5.14	3405941860	1369810	605.57	2350	2575	2350	3035	1635	2335	2486.43	0.97	12614	2468	2401	2368	2301	2268	2385	2285	87	700	100	1490	5	1	86730589	2129	-1227.50	1.87	12	1.58	-2.00	1310.00	4705	20240329	-47.82	1929	20241210	27.27	2660	-7.71	20250115	2080	18.03	20250102	4705	-47.82	20240329	1929	27.27	20241210	1.98	N	278650	100	86 억	840210	N	N	0	N	N
16	20250227	101213	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2425	90	2	3.85	3008101140	1206421	533.34	2350	2575	2350	3035	1635	2335	2493.41	0.97	26628	2468	2401	2368	2301	2268	2385	2285	87	700	100	1490	5	1	86730589	2103	-1212.50	1.85	12	1.39	-2.00	1310.00	4705	20240329	-48.46	1929	20241210	25.71	2660	-8.83	20250115	2080	16.59	20250102	4705	-48.46	20240329	1929	25.71	20241210	1.98	N	278650	100	86 억	840210	N	N	0	N	N
17	20250227	091226	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2395	60	2	2.57	53441620	22350	9.88	2350	2410	2350	3035	1635	2335	2391.12	0.97	3240	2468	2401	2368	2301	2268	2385	2285	87	700	100	1490	5	1	86730589	2077	-1197.50	1.83	12	0.03	-2.00	1310.00	4705	20240329	-49.10	1929	20241210	24.16	2660	-9.96	20250115	2080	15.14	20250102	4705	-49.10	20240329	1929	24.16	20241210	1.98	N	278650	100	86 억	840210	N	N	0	N	N
18	20250226	161136	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2335	-70	5	-2.91	534759065	224952	89.08	2405	2435	2335	3125	1685	2405	2377.49	0.99	-13353	2498	2451	2418	2371	2338	2435	2355	87	720	100	1530	5	1	86730589	2025	-1167.50	1.78	12	0.26	-2.00	1310.00	4705	20240329	-50.37	1929	20241210	21.05	2660	-12.22	20250115	2080	12.26	20250102	4705	-50.37	20240329	1929	21.05	20241210	1.93	N	278650	100	86 억	860160	N	N	0	N	N
19	20250226	151141	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2360	-45	5	-1.87	401409865	167989	66.52	2405	2435	2360	3125	1685	2405	2389.50	0.99	-19446	2498	2451	2418	2371	2338	2435	2355	87	720	100	1530	5	1	86730589	2047	-1180.00	1.80	12	0.19	-2.00	1310.00	4705	20240329	-49.84	1929	20241210	22.34	2660	-11.28	20250115	2080	13.46	20250102	4705	-49.84	20240329	1929	22.34	20241210	1.93	N	278650	100	86 억	860160	N	N	0	N	N
20	20250226	141139	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2370	-35	5	-1.46	367888895	153828	60.92	2405	2435	2360	3125	1685	2405	2391.56	0.99	-19169	2498	2451	2418	2371	2338	2435	2355	87	720	100	1530	5	1	86730589	2056	-1185.00	1.81	12	0.18	-2.00	1310.00	4705	20240329	-49.63	1929	20241210	22.86	2660	-10.90	20250115	2080	13.94	20250102	4705	-49.63	20240329	1929	22.86	20241210	1.93	N	278650	100	86 억	860160	N	N	0	N	N
21	20250226	131137	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2380	-25	5	-1.04	305007615	127304	50.41	2405	2435	2365	3125	1685	2405	2395.90	0.99	-20928	2498	2451	2418	2371	2338	2435	2355	87	720	100	1530	5	1	86730589	2064	-1190.00	1.82	12	0.15	-2.00	1310.00	4705	20240329	-49.42	1929	20241210	23.38	2660	-10.53	20250115	2080	14.42	20250102	4705	-49.42	20240329	1929	23.38	20241210	1.93	N	278650	100	86 억	860160	N	N	0	N	N
22	20250226	121137	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2385	-20	5	-0.83	263412495	109801	43.48	2405	2435	2380	3125	1685	2405	2399.00	0.99	-17803	2498	2451	2418	2371	2338	2435	2355	87	720	100	1530	5	1	86730589	2069	-1192.50	1.82	12	0.13	-2.00	1310.00	4705	20240329	-49.31	1929	20241210	23.64	2660	-10.34	20250115	2080	14.66	20250102	4705	-49.31	20240329	1929	23.64	20241210	1.93	N	278650	100	86 억	860160	N	N	0	N	N
23	20250226	111136	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2405	0	3	0.00	196594730	81824	32.40	2405	2435	2390	3125	1685	2405	2402.65	0.99	-2916	2498	2451	2418	2371	2338	2435	2355	87	720	100	1530	5	1	86730589	2086	-1202.50	1.84	12	0.09	-2.00	1310.00	4705	20240329	-48.88	1929	20241210	24.68	2660	-9.59	20250115	2080	15.62	20250102	4705	-48.88	20240329	1929	24.68	20241210	1.93	N	278650	100	86 억	860160	N	N	0	N	N
24	20250226	101133	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2400	-5	5	-0.21	139433215	58037	22.98	2405	2435	2390	3125	1685	2405	2402.49	0.99	887	2498	2451	2418	2371	2338	2435	2355	87	720	100	1530	5	1	86730589	2082	-1200.00	1.83	12	0.07	-2.00	1310.00	4705	20240329	-48.99	1929	20241210	24.42	2660	-9.77	20250115	2080	15.38	20250102	4705	-48.99	20240329	1929	24.42	20241210	1.93	N	278650	100	86 억	860160	N	N	0	N	N
25	20250226	091144	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2395	-10	5	-0.42	75250915	31329	12.41	2405	2435	2390	3125	1685	2405	2401.96	0.99	12530	2498	2451	2418	2371	2338	2435	2355	87	720	100	1530	5	1	86730589	2077	-1197.50	1.83	12	0.04	-2.00	1310.00	4705	20240329	-49.10	1929	20241210	24.16	2660	-9.96	20250115	2080	15.14	20250102	4705	-49.10	20240329	1929	24.16	20241210	1.93	N	278650	100	86 억	860160	N	N	0	N	N
26	20250225	161128	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2405	-50	5	-2.04	608386795	250556	53.92	2430	2465	2385	3190	1720	2455	2428.22	1.05	-53382	2571	2512	2436	2377	2301	2542	2407	87	735	100	1570	5	1	86730589	2086	-1202.50	1.84	12	0.29	-2.00	1310.00	4705	20240329	-48.88	1929	20241210	24.68	2660	-9.59	20250115	2080	15.62	20250102	4705	-48.88	20240329	1929	24.68	20241210	1.93	N	278650	100	86 억	911073	N	N	0	N	N
27	20250225	151128	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2425	-30	5	-1.22	548866130	226049	48.64	2430	2465	2385	3190	1720	2455	2428.08	1.05	-54264	2571	2512	2436	2377	2301	2542	2407	87	735	100	1570	5	1	86730589	2103	-1212.50	1.85	12	0.26	-2.00	1310.00	4705	20240329	-48.46	1929	20241210	25.71	2660	-8.83	20250115	2080	16.59	20250102	4705	-48.46	20240329	1929	25.71	20241210	1.93	N	278650	100	86 억	911073	N	N	0	N	N
28	20250225	141126	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2440	-15	5	-0.61	454590335	187210	40.29	2430	2465	2385	3190	1720	2455	2428.24	1.05	-40173	2571	2512	2436	2377	2301	2542	2407	87	735	100	1570	5	1	86730589	2116	-1220.00	1.86	12	0.22	-2.00	1310.00	4705	20240329	-48.14	1929	20241210	26.49	2660	-8.27	20250115	2080	17.31	20250102	4705	-48.14	20240329	1929	26.49	20241210	1.93	N	278650	100	86 억	911073	N	N	0	N	N
29	20250225	131132	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2440	-15	5	-0.61	440695725	181517	39.06	2430	2465	2385	3190	1720	2455	2427.85	1.05	-40305	2571	2512	2436	2377	2301	2542	2407	87	735	100	1570	5	1	86730589	2116	-1220.00	1.86	12	0.21	-2.00	1310.00	4705	20240329	-48.14	1929	20241210	26.49	2660	-8.27	20250115	2080	17.31	20250102	4705	-48.14	20240329	1929	26.49	20241210	1.93	N	278650	100	86 억	911073	N	N	0	N	N
30	20250225	121129	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2435	-20	5	-0.81	390024895	160756	34.59	2430	2465	2385	3190	1720	2455	2426.19	1.05	-46205	2571	2512	2436	2377	2301	2542	2407	87	735	100	1570	5	1	86730589	2112	-1217.50	1.86	12	0.19	-2.00	1310.00	4705	20240329	-48.25	1929	20241210	26.23	2660	-8.46	20250115	2080	17.07	20250102	4705	-48.25	20240329	1929	26.23	20241210	1.93	N	278650	100	86 억	911073	N	N	0	N	N
31	20250225	111127	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2450	-5	5	-0.20	318001645	131409	28.28	2430	2460	2385	3190	1720	2455	2419.94	1.05	-33258	2571	2512	2436	2377	2301	2542	2407	87	735	100	1570	5	1	86730589	2125	-1225.00	1.87	12	0.15	-2.00	1310.00	4705	20240329	-47.93	1929	20241210	27.01	2660	-7.89	20250115	2080	17.79	20250102	4705	-47.93	20240329	1929	27.01	20241210	1.93	N	278650	100	86 억	911073	N	N	0	N	N
32	20250225	101125	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2425	-30	5	-1.22	260051880	107669	23.17	2430	2455	2385	3190	1720	2455	2415.29	1.05	-24969	2571	2512	2436	2377	2301	2542	2407	87	735	100	1570	5	1	86730589	2103	-1212.50	1.85	12	0.12	-2.00	1310.00	4705	20240329	-48.46	1929	20241210	25.71	2660	-8.83	20250115	2080	16.59	20250102	4705	-48.46	20240329	1929	25.71	20241210	1.93	N	278650	100	86 억	911073	N	N	0	N	N
33	20250225	091132	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2420	-35	5	-1.43	84976065	34981	7.53	2430	2455	2405	3190	1720	2455	2429.21	1.05	-17352	2571	2512	2436	2377	2301	2542	2407	87	735	100	1570	5	1	86730589	2099	-1210.00	1.85	12	0.04	-2.00	1310.00	4705	20240329	-48.57	1929	20241210	25.45	2660	-9.02	20250115	2080	16.35	20250102	4705	-48.57	20240329	1929	25.45	20241210	1.93	N	278650	100	86 억	911073	N	N	0	N	N
34	20250224	161118	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2455	70	2	2.94	1122965190	461206	99.50	2385	2495	2360	3100	1670	2385	2434.82	1.07	-23846	2578	2481	2423	2326	2268	2530	2375	87	715	100	1520	5	1	86730589	2129	-1227.50	1.87	12	0.53	-2.00	1310.00	4705	20240329	-47.82	1929	20241210	27.27	2660	-7.71	20250115	2080	18.03	20250102	4705	-47.82	20240329	1929	27.27	20241210	1.89	N	278650	100	86 억	932154	N	N	0	N	N
35	20250224	151119	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2475	90	2	3.77	1080088140	443770	95.74	2385	2495	2360	3100	1670	2385	2433.89	1.07	-26834	2578	2481	2423	2326	2268	2530	2375	87	715	100	1520	5	1	86730589	2147	-1237.50	1.89	12	0.51	-2.00	1310.00	4705	20240329	-47.40	1929	20241210	28.30	2660	-6.95	20250115	2080	18.99	20250102	4705	-47.40	20240329	1929	28.30	20241210	1.89	N	278650	100	86 억	932154	N	N	0	N	N
36	20250224	141116	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2410	25	2	1.05	625362155	259385	55.96	2385	2450	2360	3100	1670	2385	2410.94	1.07	-22298	2578	2481	2423	2326	2268	2530	2375	87	715	100	1520	5	1	86730589	2090	-1205.00	1.84	12	0.30	-2.00	1310.00	4705	20240329	-48.78	1929	20241210	24.94	2660	-9.40	20250115	2080	15.87	20250102	4705	-48.78	20240329	1929	24.94	20241210	1.89	N	278650	100	86 억	932154	N	N	0	N	N
37	20250224	131118	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2400	15	2	0.63	352988185	147202	31.76	2385	2440	2360	3100	1670	2385	2397.99	1.07	-31354	2578	2481	2423	2326	2268	2530	2375	87	715	100	1520	5	1	86730589	2082	-1200.00	1.83	12	0.17	-2.00	1310.00	4705	20240329	-48.99	1929	20241210	24.42	2660	-9.77	20250115	2080	15.38	20250102	4705	-48.99	20240329	1929	24.42	20241210	1.89	N	278650	100	86 억	932154	N	N	0	N	N
38	20250224	121115	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2405	20	2	0.84	336778985	140456	30.30	2385	2440	2360	3100	1670	2385	2397.75	1.07	-31469	2578	2481	2423	2326	2268	2530	2375	87	715	100	1520	5	1	86730589	2086	-1202.50	1.84	12	0.16	-2.00	1310.00	4705	20240329	-48.88	1929	20241210	24.68	2660	-9.59	20250115	2080	15.62	20250102	4705	-48.88	20240329	1929	24.68	20241210	1.89	N	278650	100	86 억	932154	N	N	0	N	N
39	20250224	111113	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2380	-5	5	-0.21	318352015	132761	28.64	2385	2440	2360	3100	1670	2385	2397.93	1.07	-31760	2578	2481	2423	2326	2268	2530	2375	87	715	100	1520	5	1	86730589	2064	-1190.00	1.82	12	0.15	-2.00	1310.00	4705	20240329	-49.42	1929	20241210	23.38	2660	-10.53	20250115	2080	14.42	20250102	4705	-49.42	20240329	1929	23.38	20241210	1.89	N	278650	100	86 억	932154	N	N	0	N	N
40	20250224	101112	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2400	15	2	0.63	281219340	117250	25.30	2385	2440	2360	3100	1670	2385	2398.46	1.07	-23502	2578	2481	2423	2326	2268	2530	2375	87	715	100	1520	5	1	86730589	2082	-1200.00	1.83	12	0.14	-2.00	1310.00	4705	20240329	-48.99	1929	20241210	24.42	2660	-9.77	20250115	2080	15.38	20250102	4705	-48.99	20240329	1929	24.42	20241210	1.89	N	278650	100	86 억	932154	N	N	0	N	N
41	20250224	091120	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2390	5	2	0.21	114908855	47956	10.35	2385	2440	2360	3100	1670	2385	2396.13	1.07	-13048	2578	2481	2423	2326	2268	2530	2375	87	715	100	1520	5	1	86730589	2073	-1195.00	1.82	12	0.06	-2.00	1310.00	4705	20240329	-49.20	1929	20241210	23.90	2660	-10.15	20250115	2080	14.90	20250102	4705	-49.20	20240329	1929	23.90	20241210	1.89	N	278650	100	86 억	932154	N	N	0	N	N
42	20250221	161109	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2385	5	2	0.21	1126226240	460845	120.26	2380	2520	2365	3090	1670	2380	2443.84	1.12	-36777	2563	2471	2398	2306	2233	2435	2270	87	710	100	1520	5	1	86730589	2069	-1192.50	1.82	12	0.53	-2.00	1310.00	4705	20240329	-49.31	1929	20241210	23.64	2660	-10.34	20250115	2080	14.66	20250102	4705	-49.31	20240329	1929	23.64	20241210	1.89	N	278650	100	86 억	971206	N	N	0	N	N
43	20250221	151114	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2390	10	2	0.42	1051485730	429658	112.12	2380	2520	2365	3090	1670	2380	2447.26	1.12	-22827	2563	2471	2398	2306	2233	2435	2270	87	710	100	1520	5	1	86730589	2073	-1195.00	1.82	12	0.50	-2.00	1310.00	4705	20240329	-49.20	1929	20241210	23.90	2660	-10.15	20250115	2080	14.90	20250102	4705	-49.20	20240329	1929	23.90	20241210	1.89	N	278650	100	86 억	971206	N	N	0	N	N
44	20250221	141114	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2390	10	2	0.42	978676680	399169	104.17	2380	2520	2365	3090	1670	2380	2451.79	1.12	-14168	2563	2471	2398	2306	2233	2435	2270	87	710	100	1520	5	1	86730589	2073	-1195.00	1.82	12	0.46	-2.00	1310.00	4705	20240329	-49.20	1929	20241210	23.90	2660	-10.15	20250115	2080	14.90	20250102	4705	-49.20	20240329	1929	23.90	20241210	1.89	N	278650	100	86 억	971206	N	N	0	N	N
45	20250221	131113	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2410	30	2	1.26	931036825	379312	98.98	2380	2520	2365	3090	1670	2380	2454.54	1.12	-3977	2563	2471	2398	2306	2233	2435	2270	87	710	100	1520	5	1	86730589	2090	-1205.00	1.84	12	0.44	-2.00	1310.00	4705	20240329	-48.78	1929	20241210	24.94	2660	-9.40	20250115	2080	15.87	20250102	4705	-48.78	20240329	1929	24.94	20241210	1.89	N	278650	100	86 억	971206	N	N	0	N	N
46	20250221	121114	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2420	40	2	1.68	874122030	355739	92.83	2380	2520	2365	3090	1670	2380	2457.20	1.12	7874	2563	2471	2398	2306	2233	2435	2270	87	710	100	1520	5	1	86730589	2099	-1210.00	1.85	12	0.41	-2.00	1310.00	4705	20240329	-48.57	1929	20241210	25.45	2660	-9.02	20250115	2080	16.35	20250102	4705	-48.57	20240329	1929	25.45	20241210	1.89	N	278650	100	86 억	971206	N	N	0	N	N
47	20250221	111109	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2420	40	2	1.68	842271180	342558	89.39	2380	2520	2365	3090	1670	2380	2458.77	1.12	12563	2563	2471	2398	2306	2233	2435	2270	87	710	100	1520	5	1	86730589	2099	-1210.00	1.85	12	0.39	-2.00	1310.00	4705	20240329	-48.57	1929	20241210	25.45	2660	-9.02	20250115	2080	16.35	20250102	4705	-48.57	20240329	1929	25.45	20241210	1.89	N	278650	100	86 억	971206	N	N	0	N	N
48	20250221	101112	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2430	50	2	2.10	726775805	295075	77.00	2380	2520	2365	3090	1670	2380	2463.02	1.12	46864	2563	2471	2398	2306	2233	2435	2270	87	710	100	1520	5	1	86730589	2108	-1215.00	1.85	12	0.34	-2.00	1310.00	4705	20240329	-48.35	1929	20241210	25.97	2660	-8.65	20250115	2080	16.83	20250102	4705	-48.35	20240329	1929	25.97	20241210	1.89	N	278650	100	86 억	971206	N	N	0	N	N
49	20250221	091114	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2425	45	2	1.89	143858105	59787	15.60	2380	2440	2365	3090	1670	2380	2406.18	1.12	-14453	2563	2471	2398	2306	2233	2435	2270	87	710	100	1520	5	1	86730589	2103	-1212.50	1.85	12	0.07	-2.00	1310.00	4705	20240329	-48.46	1929	20241210	25.71	2660	-8.83	20250115	2080	16.59	20250102	4705	-48.46	20240329	1929	25.71	20241210	1.89	N	278650	100	86 억	971206	N	N	0	N	N
50	20250220	161104	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2380	-60	5	-2.46	916961490	381878	80.86	2400	2490	2325	3170	1710	2440	2401.19	1.18	-58217	2546	2492	2426	2372	2306	2460	2340	87	730	100	1560	5	1	86730589	2064	-1190.00	1.82	12	0.44	-2.00	1310.00	4705	20240329	-49.42	1929	20241210	23.38	2660	-10.53	20250115	2080	14.42	20250102	4705	-49.42	20240329	1929	23.38	20241210	1.89	N	278650	100	86 억	1020166	N	N	0	N	N
51	20250220	151109	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2375	-65	5	-2.66	891862855	371303	78.62	2400	2490	2325	3170	1710	2440	2401.98	1.18	-53345	2546	2492	2426	2372	2306	2460	2340	87	730	100	1560	5	1	86730589	2060	-1187.50	1.81	12	0.43	-2.00	1310.00	4705	20240329	-49.52	1929	20241210	23.12	2660	-10.71	20250115	2080	14.18	20250102	4705	-49.52	20240329	1929	23.12	20241210	1.89	N	278650	100	86 억	1020166	N	N	0	N	N
52	20250220	141109	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2350	-90	5	-3.69	812558325	337556	71.47	2400	2490	2335	3170	1710	2440	2407.18	1.18	-37616	2546	2492	2426	2372	2306	2460	2340	87	730	100	1560	5	1	86730589	2038	-1175.00	1.79	12	0.39	-2.00	1310.00	4705	20240329	-50.05	1929	20241210	21.82	2660	-11.65	20250115	2080	12.98	20250102	4705	-50.05	20240329	1929	21.82	20241210	1.89	N	278650	100	86 억	1020166	N	N	0	N	N
53	20250220	131105	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2395	-45	5	-1.84	649856535	268618	56.88	2400	2490	2355	3170	1710	2440	2419.26	1.18	-28043	2546	2492	2426	2372	2306	2460	2340	87	730	100	1560	5	1	86730589	2077	-1197.50	1.83	12	0.31	-2.00	1310.00	4705	20240329	-49.10	1929	20241210	24.16	2660	-9.96	20250115	2080	15.14	20250102	4705	-49.10	20240329	1929	24.16	20241210	1.89	N	278650	100	86 억	1020166	N	N	0	N	N
54	20250220	121107	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2400	-40	5	-1.64	501758440	206417	43.71	2400	2490	2385	3170	1710	2440	2430.80	1.18	-10117	2546	2492	2426	2372	2306	2460	2340	87	730	100	1560	5	1	86730589	2082	-1200.00	1.83	12	0.24	-2.00	1310.00	4705	20240329	-48.99	1929	20241210	24.42	2660	-9.77	20250115	2080	15.38	20250102	4705	-48.99	20240329	1929	24.42	20241210	1.89	N	278650	100	86 억	1020166	N	N	0	N	N
55	20250220	111107	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2405	-35	5	-1.43	457399190	187911	39.79	2400	2490	2385	3170	1710	2440	2434.13	1.18	2885	2546	2492	2426	2372	2306	2460	2340	87	730	100	1560	5	1	86730589	2086	-1202.50	1.84	12	0.22	-2.00	1310.00	4705	20240329	-48.88	1929	20241210	24.68	2660	-9.59	20250115	2080	15.62	20250102	4705	-48.88	20240329	1929	24.68	20241210	1.89	N	278650	100	86 억	1020166	N	N	0	N	N
56	20250220	101107	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2405	-35	5	-1.43	372858505	152630	32.32	2400	2490	2400	3170	1710	2440	2442.89	1.18	58	2546	2492	2426	2372	2306	2460	2340	87	730	100	1560	5	1	86730589	2086	-1202.50	1.84	12	0.18	-2.00	1310.00	4705	20240329	-48.88	1929	20241210	24.68	2660	-9.59	20250115	2080	15.62	20250102	4705	-48.88	20240329	1929	24.68	20241210	1.89	N	278650	100	86 억	1020166	N	N	0	N	N
57	20250220	091110	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2490	50	2	2.05	126523990	51636	10.93	2400	2490	2400	3170	1710	2440	2450.31	1.18	1425	2546	2492	2426	2372	2306	2460	2340	87	730	100	1560	5	1	86730589	2160	-1245.00	1.90	12	0.06	-2.00	1310.00	4705	20240329	-47.08	1929	20241210	29.08	2660	-6.39	20250115	2080	19.71	20250102	4705	-47.08	20240329	1929	29.08	20241210	1.89	N	278650	100	86 억	1020166	N	N	0	N	N
58	20250219	161102	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2440	0	3	0.00	1147254970	470393	58.84	2455	2480	2360	3170	1710	2440	2438.93	1.17	6295	2590	2515	2400	2325	2210	2552	2362	87	730	100	1560	5	1	86730589	2116	-1220.00	1.86	12	0.54	-2.00	1310.00	4705	20240329	-48.14	1929	20241210	26.49	2660	-8.27	20250115	2080	17.31	20250102	4705	-48.14	20240329	1929	26.49	20241210	1.87	N	278650	100	86 억	1016192	N	N	0	N	N
59	20250219	151106	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2445	5	2	0.20	1060132155	434724	54.38	2455	2480	2360	3170	1710	2440	2438.63	1.17	-16578	2590	2515	2400	2325	2210	2552	2362	87	730	100	1560	5	1	86730589	2121	-1222.50	1.87	12	0.50	-2.00	1310.00	4705	20240329	-48.03	1929	20241210	26.75	2660	-8.08	20250115	2080	17.55	20250102	4705	-48.03	20240329	1929	26.75	20241210	1.87	N	278650	100	86 억	1016192	N	N	0	N	N
60	20250219	141101	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2450	10	2	0.41	955183835	391724	49.00	2455	2480	2360	3170	1710	2440	2438.41	1.17	-22117	2590	2515	2400	2325	2210	2552	2362	87	730	100	1560	5	1	86730589	2125	-1225.00	1.87	12	0.45	-2.00	1310.00	4705	20240329	-47.93	1929	20241210	27.01	2660	-7.89	20250115	2080	17.79	20250102	4705	-47.93	20240329	1929	27.01	20241210	1.87	N	278650	100	86 억	1016192	N	N	0	N	N
61	20250219	131103	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2440	0	3	0.00	730151535	300247	37.56	2455	2460	2360	3170	1710	2440	2431.84	1.17	-51335	2590	2515	2400	2325	2210	2552	2362	87	730	100	1560	5	1	86730589	2116	-1220.00	1.86	12	0.35	-2.00	1310.00	4705	20240329	-48.14	1929	20241210	26.49	2660	-8.27	20250115	2080	17.31	20250102	4705	-48.14	20240329	1929	26.49	20241210	1.87	N	278650	100	86 억	1016192	N	N	0	N	N
62	20250219	121102	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2440	0	3	0.00	604831995	249101	31.16	2455	2460	2360	3170	1710	2440	2428.06	1.17	-51625	2590	2515	2400	2325	2210	2552	2362	87	730	100	1560	5	1	86730589	2116	-1220.00	1.86	12	0.29	-2.00	1310.00	4705	20240329	-48.14	1929	20241210	26.49	2660	-8.27	20250115	2080	17.31	20250102	4705	-48.14	20240329	1929	26.49	20241210	1.87	N	278650	100	86 억	1016192	N	N	0	N	N
63	20250219	111103	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2455	15	2	0.61	440438400	182058	22.77	2455	2460	2360	3170	1710	2440	2419.22	1.17	-36285	2590	2515	2400	2325	2210	2552	2362	87	730	100	1560	5	1	86730589	2129	-1227.50	1.87	12	0.21	-2.00	1310.00	4705	20240329	-47.82	1929	20241210	27.27	2660	-7.71	20250115	2080	18.03	20250102	4705	-47.82	20240329	1929	27.27	20241210	1.87	N	278650	100	86 억	1016192	N	N	0	N	N
64	20250219	101103	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2445	5	2	0.20	323464055	134109	16.78	2455	2455	2360	3170	1710	2440	2411.95	1.17	-43712	2590	2515	2400	2325	2210	2552	2362	87	730	100	1560	5	1	86730589	2121	-1222.50	1.87	12	0.15	-2.00	1310.00	4705	20240329	-48.03	1929	20241210	26.75	2660	-8.08	20250115	2080	17.55	20250102	4705	-48.03	20240329	1929	26.75	20241210	1.87	N	278650	100	86 억	1016192	N	N	0	N	N
65	20250219	091105	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2400	-40	5	-1.64	158313715	65687	8.22	2455	2455	2360	3170	1710	2440	2410.12	1.17	-14798	2590	2515	2400	2325	2210	2552	2362	87	730	100	1560	5	1	86730589	2082	-1200.00	1.83	12	0.08	-2.00	1310.00	4705	20240329	-48.99	1929	20241210	24.42	2660	-9.77	20250115	2080	15.38	20250102	4705	-48.99	20240329	1929	24.42	20241210	1.87	N	278650	100	86 억	1016192	N	N	0	N	N
66	20250218	161059	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2440	75	2	3.17	1898953590	789401	119.25	2365	2475	2285	3070	1660	2365	2405.56	0.97	177952	2438	2401	2343	2306	2248	2420	2325	87	705	100	1510	5	1	86730589	2116	-1220.00	1.86	12	0.91	-2.00	1310.00	4705	20240329	-48.14	1929	20241210	26.49	2660	-8.27	20250115	2080	17.31	20250102	4705	-48.14	20240329	1929	26.49	20241210	1.84	N	278650	100	86 억	844512	N	N	0	N	N
67	20250218	151101	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2445	80	2	3.38	1852614360	770407	116.38	2365	2475	2285	3070	1660	2365	2404.72	0.97	175786	2438	2401	2343	2306	2248	2420	2325	87	705	100	1510	5	1	86730589	2121	-1222.50	1.87	12	0.89	-2.00	1310.00	4705	20240329	-48.03	1929	20241210	26.75	2660	-8.08	20250115	2080	17.55	20250102	4705	-48.03	20240329	1929	26.75	20241210	1.84	N	278650	100	86 억	844512	N	N	0	N	N
68	20250218	141102	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2465	100	2	4.23	1730142075	720389	108.83	2365	2475	2285	3070	1660	2365	2401.68	0.97	167943	2438	2401	2343	2306	2248	2420	2325	87	705	100	1510	5	1	86730589	2138	-1232.50	1.88	12	0.83	-2.00	1310.00	4705	20240329	-47.61	1929	20241210	27.79	2660	-7.33	20250115	2080	18.51	20250102	4705	-47.61	20240329	1929	27.79	20241210	1.84	N	278650	100	86 억	844512	N	N	0	N	N
69	20250218	131059	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2440	75	2	3.17	1502586040	627579	94.81	2365	2470	2285	3070	1660	2365	2394.26	0.97	158076	2438	2401	2343	2306	2248	2420	2325	87	705	100	1510	5	1	86730589	2116	-1220.00	1.86	12	0.72	-2.00	1310.00	4705	20240329	-48.14	1929	20241210	26.49	2660	-8.27	20250115	2080	17.31	20250102	4705	-48.14	20240329	1929	26.49	20241210	1.84	N	278650	100	86 억	844512	N	N	0	N	N
70	20250218	121101	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2440	75	2	3.17	1188945040	499165	75.41	2365	2455	2285	3070	1660	2365	2381.87	0.97	104219	2438	2401	2343	2306	2248	2420	2325	87	705	100	1510	5	1	86730589	2116	-1220.00	1.86	12	0.58	-2.00	1310.00	4705	20240329	-48.14	1929	20241210	26.49	2660	-8.27	20250115	2080	17.31	20250102	4705	-48.14	20240329	1929	26.49	20241210	1.84	N	278650	100	86 억	844512	N	N	0	N	N
71	20250218	111058	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2360	-5	5	-0.21	653739260	277524	41.92	2365	2405	2285	3070	1660	2365	2355.61	0.97	36492	2438	2401	2343	2306	2248	2420	2325	87	705	100	1510	5	1	86730589	2047	-1180.00	1.80	12	0.32	-2.00	1310.00	4705	20240329	-49.84	1929	20241210	22.34	2660	-11.28	20250115	2080	13.46	20250102	4705	-49.84	20240329	1929	22.34	20241210	1.84	N	278650	100	86 억	844512	N	N	0	N	N
72	20250218	101058	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2320	-45	5	-1.90	554309295	235101	35.52	2365	2405	2285	3070	1660	2365	2357.75	0.97	40664	2438	2401	2343	2306	2248	2420	2325	87	705	100	1510	5	1	86730589	2012	-1160.00	1.77	12	0.27	-2.00	1310.00	4705	20240329	-50.69	1929	20241210	20.27	2660	-12.78	20250115	2080	11.54	20250102	4705	-50.69	20240329	1929	20.27	20241210	1.84	N	278650	100	86 억	844512	N	N	0	N	N
73	20250218	091102	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2365	0	3	0.00	162777810	68504	10.35	2365	2400	2345	3070	1660	2365	2376.18	0.97	-1310	2438	2401	2343	2306	2248	2420	2325	87	705	100	1510	5	1	86730589	2051	-1182.50	1.81	12	0.08	-2.00	1310.00	4705	20240329	-49.73	1929	20241210	22.60	2660	-11.09	20250115	2080	13.70	20250102	4705	-49.73	20240329	1929	22.60	20241210	1.84	N	278650	100	86 억	844512	N	N	0	N	N
74	20250217	161059	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2365	70	2	3.05	1535201105	659639	115.84	2305	2380	2285	2980	1610	2295	2327.29	0.84	108950	2515	2405	2285	2175	2055	2460	2230	87	685	100	1460	5	1	86730589	2051	-1182.50	1.81	12	0.76	-2.00	1310.00	4705	20240329	-49.73	1929	20241210	22.60	2660	-11.09	20250115	2080	13.70	20250102	4705	-49.73	20240329	1929	22.60	20241210	1.83	N	278650	100	86 억	729694	N	N	128	N	N
75	20250217	151057	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2345	50	2	2.18	1451029950	624004	109.59	2305	2380	2285	2980	1610	2295	2325.36	0.84	124026	2515	2405	2285	2175	2055	2460	2230	87	685	100	1460	5	1	86730589	2034	-1172.50	1.79	12	0.72	-2.00	1310.00	4705	20240329	-50.16	1929	20241210	21.57	2660	-11.84	20250115	2080	12.74	20250102	4705	-50.16	20240329	1929	21.57	20241210	1.83	N	278650	100	86 억	729694	N	N	128	N	N
76	20250217	141055	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2355	60	2	2.61	1375097985	591621	103.90	2305	2380	2285	2980	1610	2295	2324.29	0.84	118456	2515	2405	2285	2175	2055	2460	2230	87	685	100	1460	5	1	86730589	2043	-1177.50	1.80	12	0.68	-2.00	1310.00	4705	20240329	-49.95	1929	20241210	22.08	2660	-11.47	20250115	2080	13.22	20250102	4705	-49.95	20240329	1929	22.08	20241210	1.83	N	278650	100	86 억	729694	N	N	128	N	N
77	20250217	131100	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2340	45	2	1.96	1223799510	527557	92.65	2305	2375	2285	2980	1610	2295	2319.75	0.84	94096	2515	2405	2285	2175	2055	2460	2230	87	685	100	1460	5	1	86730589	2029	-1170.00	1.79	12	0.61	-2.00	1310.00	4705	20240329	-50.27	1929	20241210	21.31	2660	-12.03	20250115	2080	12.50	20250102	4705	-50.27	20240329	1929	21.31	20241210	1.83	N	278650	100	86 억	729694	N	N	128	N	N
78	20250217	121100	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2360	65	2	2.83	1027514030	444287	78.02	2305	2365	2285	2980	1610	2295	2312.73	0.84	103573	2515	2405	2285	2175	2055	2460	2230	87	685	100	1460	5	1	86730589	2047	-1180.00	1.80	12	0.51	-2.00	1310.00	4705	20240329	-49.84	1929	20241210	22.34	2660	-11.28	20250115	2080	13.46	20250102	4705	-49.84	20240329	1929	22.34	20241210	1.83	N	278650	100	86 억	729694	N	N	128	N	N
79	20250217	111058	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2335	40	2	1.74	681241810	295482	51.89	2305	2350	2285	2980	1610	2295	2305.53	0.84	77395	2515	2405	2285	2175	2055	2460	2230	87	685	100	1460	5	1	86730589	2025	-1167.50	1.78	12	0.34	-2.00	1310.00	4705	20240329	-50.37	1929	20241210	21.05	2660	-12.22	20250115	2080	12.26	20250102	4705	-50.37	20240329	1929	21.05	20241210	1.83	N	278650	100	86 억	729694	N	N	128	N	N
80	20250217	101055	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2300	5	2	0.22	346197900	150483	26.43	2305	2340	2285	2980	1610	2295	2300.58	0.84	22296	2515	2405	2285	2175	2055	2460	2230	87	685	100	1460	5	1	86730589	1995	-1150.00	1.76	12	0.17	-2.00	1310.00	4705	20240329	-51.12	1929	20241210	19.23	2660	-13.53	20250115	2080	10.58	20250102	4705	-51.12	20240329	1929	19.23	20241210	1.83	N	278650	100	86 억	729694	N	N	128	N	N
81	20250217	091057	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2330	35	2	1.53	164654635	71464	12.55	2305	2340	2285	2980	1610	2295	2304.03	0.84	-2275	2515	2405	2285	2175	2055	2460	2230	87	685	100	1460	5	1	86730589	2021	-1165.00	1.78	12	0.08	-2.00	1310.00	4705	20240329	-50.48	1929	20241210	20.79	2660	-12.41	20250115	2080	12.02	20250102	4705	-50.48	20240329	1929	20.79	20241210	1.83	N	278650	100	86 억	729694	N	N	128	N	N
82	20250214	161050	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2295	110	2	5.03	1295314430	564590	319.37	2185	2395	2165	2840	1530	2185	2294.26	0.76	70494	2255	2220	2195	2160	2135	2207	2147	87	655	100	1390	5	1	86730589	1990	-1147.50	1.75	12	0.65	-2.00	1310.00	4705	20240329	-51.22	1929	20241210	18.97	2660	-13.72	20250115	2080	10.34	20250102	4705	-51.22	20240329	1929	18.97	20241210	1.83	N	278650	100	86 억	659735	N	N	128	N	N
83	20250214	151049	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2285	100	2	4.58	1248126760	543956	307.70	2185	2395	2165	2840	1530	2185	2294.54	0.76	74930	2255	2220	2195	2160	2135	2207	2147	87	655	100	1390	5	1	86730589	1982	-1142.50	1.74	12	0.63	-2.00	1310.00	4705	20240329	-51.43	1929	20241210	18.46	2660	-14.10	20250115	2080	9.86	20250102	4705	-51.43	20240329	1929	18.46	20241210	1.83	N	278650	100	86 억	659735	N	N	0	N	N
84	20250214	141050	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2275	90	2	4.12	1175912055	512411	289.85	2185	2395	2165	2840	1530	2185	2294.86	0.76	78908	2255	2220	2195	2160	2135	2207	2147	87	655	100	1390	5	1	86730589	1973	-1137.50	1.74	12	0.59	-2.00	1310.00	4705	20240329	-51.65	1929	20241210	17.94	2660	-14.47	20250115	2080	9.38	20250102	4705	-51.65	20240329	1929	17.94	20241210	1.83	N	278650	100	86 억	659735	N	N	0	N	N
85	20250214	131053	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2280	95	2	4.35	1151070865	501504	283.68	2185	2395	2165	2840	1530	2185	2295.24	0.76	78539	2255	2220	2195	2160	2135	2207	2147	87	655	100	1390	5	1	86730589	1977	-1140.00	1.74	12	0.58	-2.00	1310.00	4705	20240329	-51.54	1929	20241210	18.20	2660	-14.29	20250115	2080	9.62	20250102	4705	-51.54	20240329	1929	18.20	20241210	1.83	N	278650	100	86 억	659735	N	N	0	N	N
86	20250214	121050	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2285	100	2	4.58	1090896750	475084	268.74	2185	2395	2165	2840	1530	2185	2296.22	0.76	72946	2255	2220	2195	2160	2135	2207	2147	87	655	100	1390	5	1	86730589	1982	-1142.50	1.74	12	0.55	-2.00	1310.00	4705	20240329	-51.43	1929	20241210	18.46	2660	-14.10	20250115	2080	9.86	20250102	4705	-51.43	20240329	1929	18.46	20241210	1.83	N	278650	100	86 억	659735	N	N	0	N	N
87	20250214	111046	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2260	75	2	3.43	1010522125	439771	248.76	2185	2395	2165	2840	1530	2185	2297.84	0.76	63681	2255	2220	2195	2160	2135	2207	2147	87	655	100	1390	5	1	86730589	1960	-1130.00	1.73	12	0.51	-2.00	1310.00	4705	20240329	-51.97	1929	20241210	17.16	2660	-15.04	20250115	2080	8.65	20250102	4705	-51.97	20240329	1929	17.16	20241210	1.83	N	278650	100	86 억	659735	N	N	0	N	N
88	20250214	101047	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2295	110	2	5.03	791407025	343256	194.17	2185	2395	2165	2840	1530	2185	2305.59	0.76	29849	2255	2220	2195	2160	2135	2207	2147	87	655	100	1390	5	1	86730589	1990	-1147.50	1.75	12	0.40	-2.00	1310.00	4705	20240329	-51.22	1929	20241210	18.97	2660	-13.72	20250115	2080	10.34	20250102	4705	-51.22	20240329	1929	18.97	20241210	1.83	N	278650	100	86 억	659735	N	N	0	N	N
89	20250214	091052	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2180	-5	5	-0.23	34277205	15769	8.92	2185	2190	2165	2840	1530	2185	2173.71	0.76	11248	2255	2220	2195	2160	2135	2207	2147	87	655	100	1390	5	1	86730589	1891	-1090.00	1.66	12	0.02	-2.00	1310.00	4705	20240329	-53.67	1929	20241210	13.01	2660	-18.05	20250115	2080	4.81	20250102	4705	-53.67	20240329	1929	13.01	20241210	1.83	N	278650	100	86 억	659735	N	N	0	N	N
90	20250213	161041	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2185	-30	5	-1.35	383741685	175679	132.73	2210	2230	2170	2875	1555	2215	2184.33	0.78	-17268	2311	2262	2236	2187	2161	2250	2175	87	660	100	1410	5	1	86730589	1895	-1092.50	1.67	12	0.20	-2.00	1310.00	4705	20240329	-53.56	1929	20241210	13.27	2660	-17.86	20250115	2080	5.05	20250102	4705	-53.56	20240329	1929	13.27	20241210	1.83	N	278650	100	86 억	677001	N	N	16	N	N
91	20250213	151042	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2190	-25	5	-1.13	357857085	163835	123.78	2210	2230	2170	2875	1555	2215	2184.25	0.78	-15697	2311	2262	2236	2187	2161	2250	2175	87	660	100	1410	5	1	86730589	1899	-1095.00	1.67	12	0.19	-2.00	1310.00	4705	20240329	-53.45	1929	20241210	13.53	2660	-17.67	20250115	2080	5.29	20250102	4705	-53.45	20240329	1929	13.53	20241210	1.83	N	278650	100	86 억	677001	N	N	16	N	N
92	20250213	141039	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2190	-25	5	-1.13	310538995	142185	107.42	2210	2230	2170	2875	1555	2215	2184.05	0.78	-11205	2311	2262	2236	2187	2161	2250	2175	87	660	100	1410	5	1	86730589	1899	-1095.00	1.67	12	0.16	-2.00	1310.00	4705	20240329	-53.45	1929	20241210	13.53	2660	-17.67	20250115	2080	5.29	20250102	4705	-53.45	20240329	1929	13.53	20241210	1.83	N	278650	100	86 억	677001	N	N	16	N	N
93	20250213	131041	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2185	-30	5	-1.35	253922970	116227	87.81	2210	2230	2170	2875	1555	2215	2184.72	0.78	-7691	2311	2262	2236	2187	2161	2250	2175	87	660	100	1410	5	1	86730589	1895	-1092.50	1.67	12	0.13	-2.00	1310.00	4705	20240329	-53.56	1929	20241210	13.27	2660	-17.86	20250115	2080	5.05	20250102	4705	-53.56	20240329	1929	13.27	20241210	1.83	N	278650	100	86 억	677001	N	N	16	N	N
94	20250213	121038	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2180	-35	5	-1.58	202124105	92461	69.86	2210	2230	2170	2875	1555	2215	2186.05	0.78	-4205	2311	2262	2236	2187	2161	2250	2175	87	660	100	1410	5	1	86730589	1891	-1090.00	1.66	12	0.11	-2.00	1310.00	4705	20240329	-53.67	1929	20241210	13.01	2660	-18.05	20250115	2080	4.81	20250102	4705	-53.67	20240329	1929	13.01	20241210	1.83	N	278650	100	86 억	677001	N	N	16	N	N
95	20250213	111038	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2200	-15	5	-0.68	172305500	78822	59.55	2210	2230	2170	2875	1555	2215	2186.01	0.78	-3066	2311	2262	2236	2187	2161	2250	2175	87	660	100	1410	5	1	86730589	1908	-1100.00	1.68	12	0.09	-2.00	1310.00	4705	20240329	-53.24	1929	20241210	14.05	2660	-17.29	20250115	2080	5.77	20250102	4705	-53.24	20240329	1929	14.05	20241210	1.83	N	278650	100	86 억	677001	N	N	16	N	N
96	20250213	101039	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2185	-30	5	-1.35	150062995	68632	51.85	2210	2230	2170	2875	1555	2215	2186.49	0.78	-3263	2311	2262	2236	2187	2161	2250	2175	87	660	100	1410	5	1	86730589	1895	-1092.50	1.67	12	0.08	-2.00	1310.00	4705	20240329	-53.56	1929	20241210	13.27	2660	-17.86	20250115	2080	5.05	20250102	4705	-53.56	20240329	1929	13.27	20241210	1.83	N	278650	100	86 억	677001	N	N	16	N	N
97	20250213	091034	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2200	-15	5	-0.68	21350025	9669	7.31	2210	2230	2200	2875	1555	2215	2208.09	0.78	6105	2311	2262	2236	2187	2161	2250	2175	87	660	100	1410	5	1	86730589	1908	-1100.00	1.68	12	0.01	-2.00	1310.00	4705	20240329	-53.24	1929	20241210	14.05	2660	-17.29	20250115	2080	5.77	20250102	4705	-53.24	20240329	1929	14.05	20241210	1.83	N	278650	100	86 억	677001	N	N	16	N	N
98	20250212	161032	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2215	-35	5	-1.56	295426865	131890	99.45	2250	2285	2210	2925	1575	2250	2239.95	0.79	-9558	2290	2270	2240	2220	2190	2280	2230	87	675	100	1440	5	1	86730589	1921	-1107.50	1.69	12	0.15	-2.00	1310.00	4705	20240329	-52.92	1929	20241210	14.83	2660	-16.73	20250115	2080	6.49	20250102	4705	-52.92	20240329	1929	14.83	20241210	1.82	N	278650	100	86 억	685114	N	N	16	N	N
99	20250212	151029	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2225	-25	5	-1.11	281689020	125695	94.78	2250	2285	2210	2925	1575	2250	2241.05	0.79	-8358	2290	2270	2240	2220	2190	2280	2230	87	675	100	1440	5	1	86730589	1930	-1112.50	1.70	12	0.14	-2.00	1310.00	4705	20240329	-52.71	1929	20241210	15.34	2660	-16.35	20250115	2080	6.97	20250102	4705	-52.71	20240329	1929	15.34	20241210	1.82	N	278650	100	86 억	685114	N	N	6	N	N
100	20250212	141032	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2220	-30	5	-1.33	215416065	95825	72.25	2250	2285	2210	2925	1575	2250	2248.02	0.79	-10077	2290	2270	2240	2220	2190	2280	2230	87	675	100	1440	5	1	86730589	1925	-1110.00	1.69	12	0.11	-2.00	1310.00	4705	20240329	-52.82	1929	20241210	15.09	2660	-16.54	20250115	2080	6.73	20250102	4705	-52.82	20240329	1929	15.09	20241210	1.82	N	278650	100	86 억	685114	N	N	6	N	N
101	20250212	131035	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2235	-15	5	-0.67	176159310	78214	58.97	2250	2285	2210	2925	1575	2250	2252.27	0.79	-6069	2290	2270	2240	2220	2190	2280	2230	87	675	100	1440	5	1	86730589	1938	-1117.50	1.71	12	0.09	-2.00	1310.00	4705	20240329	-52.50	1929	20241210	15.86	2660	-15.98	20250115	2080	7.45	20250102	4705	-52.50	20240329	1929	15.86	20241210	1.82	N	278650	100	86 억	685114	N	N	6	N	N
102	20250212	121031	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2240	-10	5	-0.44	148905480	66008	49.77	2250	2285	2210	2925	1575	2250	2255.87	0.79	-541	2290	2270	2240	2220	2190	2280	2230	87	675	100	1440	5	1	86730589	1943	-1120.00	1.71	12	0.08	-2.00	1310.00	4705	20240329	-52.39	1929	20241210	16.12	2660	-15.79	20250115	2080	7.69	20250102	4705	-52.39	20240329	1929	16.12	20241210	1.82	N	278650	100	86 억	685114	N	N	6	N	N
103	20250212	111029	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2245	-5	5	-0.22	134983310	59788	45.08	2250	2285	2210	2925	1575	2250	2257.70	0.79	-695	2290	2270	2240	2220	2190	2280	2230	87	675	100	1440	5	1	86730589	1947	-1122.50	1.71	12	0.07	-2.00	1310.00	4705	20240329	-52.28	1929	20241210	16.38	2660	-15.60	20250115	2080	7.93	20250102	4705	-52.28	20240329	1929	16.38	20241210	1.82	N	278650	100	86 억	685114	N	N	6	N	N
104	20250212	101023	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2255	5	2	0.22	112427345	49750	37.51	2250	2285	2210	2925	1575	2250	2259.85	0.79	6212	2290	2270	2240	2220	2190	2280	2230	87	675	100	1440	5	1	86730589	1956	-1127.50	1.72	12	0.06	-2.00	1310.00	4705	20240329	-52.07	1929	20241210	16.90	2660	-15.23	20250115	2080	8.41	20250102	4705	-52.07	20240329	1929	16.90	20241210	1.82	N	278650	100	86 억	685114	N	N	6	N	N
105	20250212	090951	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2260	10	2	0.44	28975665	12889	9.72	2250	2275	2210	2925	1575	2250	2248.09	0.79	-3916	2290	2270	2240	2220	2190	2280	2230	87	675	100	1440	5	1	86730589	1960	-1130.00	1.73	12	0.01	-2.00	1310.00	4705	20240329	-51.97	1929	20241210	17.16	2660	-15.04	20250115	2080	8.65	20250102	4705	-51.97	20240329	1929	17.16	20241210	1.82	N	278650	100	86 억	685114	N	N	6	N	N
106	20250211	161034	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2250	15	2	0.67	292321905	130889	82.75	2220	2260	2210	2905	1565	2235	2233.22	0.76	27027	2365	2300	2205	2140	2045	2252	2092	87	670	100	1430	5	1	86730589	1951	-1125.00	1.72	12	0.15	-2.00	1310.00	4705	20240329	-52.18	1929	20241210	16.64	2660	-15.41	20250115	2080	8.17	20250102	4705	-52.18	20240329	1929	16.64	20241210	1.83	N	278650	100	86 억	658019	N	N	6	N	N
107	20250211	151034	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2245	10	2	0.45	285794500	127988	80.91	2220	2260	2210	2905	1565	2235	2232.98	0.76	27310	2365	2300	2205	2140	2045	2252	2092	87	670	100	1430	5	1	86730589	1947	-1122.50	1.71	12	0.15	-2.00	1310.00	4705	20240329	-52.28	1929	20241210	16.38	2660	-15.60	20250115	2080	7.93	20250102	4705	-52.28	20240329	1929	16.38	20241210	1.83	N	278650	100	86 억	658019	N	N	52	N	N
108	20250211	141033	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2240	5	2	0.22	232955370	104463	66.04	2220	2255	2210	2905	1565	2235	2230.03	0.76	19421	2365	2300	2205	2140	2045	2252	2092	87	670	100	1430	5	1	86730589	1943	-1120.00	1.71	12	0.12	-2.00	1310.00	4705	20240329	-52.39	1929	20241210	16.12	2660	-15.79	20250115	2080	7.69	20250102	4705	-52.39	20240329	1929	16.12	20241210	1.83	N	278650	100	86 억	658019	N	N	52	N	N
109	20250211	131034	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2245	10	2	0.45	188741140	84634	53.50	2220	2255	2210	2905	1565	2235	2230.09	0.76	18497	2365	2300	2205	2140	2045	2252	2092	87	670	100	1430	5	1	86730589	1947	-1122.50	1.71	12	0.10	-2.00	1310.00	4705	20240329	-52.28	1929	20241210	16.38	2660	-15.60	20250115	2080	7.93	20250102	4705	-52.28	20240329	1929	16.38	20241210	1.83	N	278650	100	86 억	658019	N	N	52	N	N
110	20250211	121032	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2250	15	2	0.67	165008665	74075	46.83	2220	2250	2210	2905	1565	2235	2227.59	0.76	23705	2365	2300	2205	2140	2045	2252	2092	87	670	100	1430	5	1	86730589	1951	-1125.00	1.72	12	0.09	-2.00	1310.00	4705	20240329	-52.18	1929	20241210	16.64	2660	-15.41	20250115	2080	8.17	20250102	4705	-52.18	20240329	1929	16.64	20241210	1.83	N	278650	100	86 억	658019	N	N	52	N	N
111	20250211	111033	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2235	0	3	0.00	150514760	67611	42.74	2220	2240	2210	2905	1565	2235	2226.19	0.76	23359	2365	2300	2205	2140	2045	2252	2092	87	670	100	1430	5	1	86730589	1938	-1117.50	1.71	12	0.08	-2.00	1310.00	4705	20240329	-52.50	1929	20241210	15.86	2660	-15.98	20250115	2080	7.45	20250102	4705	-52.50	20240329	1929	15.86	20241210	1.83	N	278650	100	86 억	658019	N	N	52	N	N
112	20250211	101033	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2235	0	3	0.00	59167465	26557	16.79	2220	2240	2210	2905	1565	2235	2227.94	0.76	-10270	2365	2300	2205	2140	2045	2252	2092	87	670	100	1430	5	1	86730589	1938	-1117.50	1.71	12	0.03	-2.00	1310.00	4705	20240329	-52.50	1929	20241210	15.86	2660	-15.98	20250115	2080	7.45	20250102	4705	-52.50	20240329	1929	15.86	20241210	1.83	N	278650	100	86 억	658019	N	N	52	N	N
113	20250211	091038	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2235	0	3	0.00	16083270	7222	4.57	2220	2235	2215	2905	1565	2235	2226.98	0.76	3038	2365	2300	2205	2140	2045	2252	2092	87	670	100	1430	5	1	86730589	1938	-1117.50	1.71	12	0.01	-2.00	1310.00	4705	20240329	-52.50	1929	20241210	15.86	2660	-15.98	20250115	2080	7.45	20250102	4705	-52.50	20240329	1929	15.86	20241210	1.83	N	278650	100	86 억	658019	N	N	52	N	N
114	20250210	161027	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2235	-25	5	-1.11	350901985	157747	135.53	2260	2270	2110	2935	1585	2260	2224.46	0.73	27434	2346	2302	2256	2212	2166	2325	2235	87	675	100	1440	5	1	86730589	1938	-1117.50	1.71	12	0.18	-2.00	1310.00	4705	20240329	-52.50	1929	20241210	15.86	2660	-15.98	20250115	2080	7.45	20250102	4705	-52.50	20240329	1929	15.86	20241210	1.79	N	278650	100	86 억	631003	N	N	52	N	N
115	20250210	151026	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2230	-30	5	-1.33	341159755	153376	131.77	2260	2270	2110	2935	1585	2260	2224.34	0.73	27763	2346	2302	2256	2212	2166	2325	2235	87	675	100	1440	5	1	86730589	1934	-1115.00	1.70	12	0.18	-2.00	1310.00	4705	20240329	-52.60	1929	20241210	15.60	2660	-16.17	20250115	2080	7.21	20250102	4705	-52.60	20240329	1929	15.60	20241210	1.79	N	278650	100	86 억	631003	N	N	1	N	N
116	20250210	141025	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2245	-15	5	-0.66	308996335	138964	119.39	2260	2270	2110	2935	1585	2260	2223.57	0.73	27859	2346	2302	2256	2212	2166	2325	2235	87	675	100	1440	5	1	86730589	1947	-1122.50	1.71	12	0.16	-2.00	1310.00	4705	20240329	-52.28	1929	20241210	16.38	2660	-15.60	20250115	2080	7.93	20250102	4705	-52.28	20240329	1929	16.38	20241210	1.79	N	278650	100	86 억	631003	N	N	1	N	N
117	20250210	131029	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2250	-10	5	-0.44	276894605	124602	107.05	2260	2270	2110	2935	1585	2260	2222.23	0.73	21647	2346	2302	2256	2212	2166	2325	2235	87	675	100	1440	5	1	86730589	1951	-1125.00	1.72	12	0.14	-2.00	1310.00	4705	20240329	-52.18	1929	20241210	16.64	2660	-15.41	20250115	2080	8.17	20250102	4705	-52.18	20240329	1929	16.64	20241210	1.79	N	278650	100	86 억	631003	N	N	1	N	N
118	20250210	121023	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2255	-5	5	-0.22	256037700	115351	99.10	2260	2270	2110	2935	1585	2260	2219.64	0.73	24716	2346	2302	2256	2212	2166	2325	2235	87	675	100	1440	5	1	86730589	1956	-1127.50	1.72	12	0.13	-2.00	1310.00	4705	20240329	-52.07	1929	20241210	16.90	2660	-15.23	20250115	2080	8.41	20250102	4705	-52.07	20240329	1929	16.90	20241210	1.79	N	278650	100	86 억	631003	N	N	1	N	N
119	20250210	111019	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2240	-20	5	-0.88	236241140	106524	91.52	2260	2270	2110	2935	1585	2260	2217.73	0.73	21486	2346	2302	2256	2212	2166	2325	2235	87	675	100	1440	5	1	86730589	1943	-1120.00	1.71	12	0.12	-2.00	1310.00	4705	20240329	-52.39	1929	20241210	16.12	2660	-15.79	20250115	2080	7.69	20250102	4705	-52.39	20240329	1929	16.12	20241210	1.79	N	278650	100	86 억	631003	N	N	1	N	N
120	20250210	101019	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2245	-15	5	-0.66	156567990	70942	60.95	2260	2270	2110	2935	1585	2260	2206.99	0.73	13181	2346	2302	2256	2212	2166	2325	2235	87	675	100	1440	5	1	86730589	1947	-1122.50	1.71	12	0.08	-2.00	1310.00	4705	20240329	-52.28	1929	20241210	16.38	2660	-15.60	20250115	2080	7.93	20250102	4705	-52.28	20240329	1929	16.38	20241210	1.79	N	278650	100	86 억	631003	N	N	1	N	N
121	20250210	091017	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2245	-15	5	-0.66	13149505	5828	5.01	2260	2270	2235	2935	1585	2260	2256.26	0.73	-4416	2346	2302	2256	2212	2166	2325	2235	87	675	100	1440	5	1	86730589	1947	-1122.50	1.71	12	0.01	-2.00	1310.00	4705	20240329	-52.28	1929	20241210	16.38	2660	-15.60	20250115	2080	7.93	20250102	4705	-52.28	20240329	1929	16.38	20241210	1.79	N	278650	100	86 억	631003	N	N	1	N	N
122	20250207	161007	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2260	40	2	1.80	258998730	115253	72.48	2235	2300	2210	2885	1555	2220	2247.20	0.72	-219	2316	2267	2241	2192	2166	2255	2180	87	665	100	1420	5	1	86730589	1960	-1130.00	1.73	12	0.13	-2.00	1310.00	4705	20240329	-51.97	1929	20241210	17.16	2660	-15.04	20250115	2080	8.65	20250102	4705	-51.97	20240329	1929	17.16	20241210	1.77	N	278650	100	86 억	628284	N	N	1	N	N
123	20250207	151009	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2275	55	2	2.48	241663745	107605	67.67	2235	2300	2210	2885	1555	2220	2245.84	0.72	1076	2316	2267	2241	2192	2166	2255	2180	87	665	100	1420	5	1	86730589	1973	-1137.50	1.74	12	0.12	-2.00	1310.00	4705	20240329	-51.65	1929	20241210	17.94	2660	-14.47	20250115	2080	9.38	20250102	4705	-51.65	20240329	1929	17.94	20241210	1.77	N	278650	100	86 억	628284	N	N	0	N	N
124	20250207	141009	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2245	25	2	1.13	138715950	61824	38.88	2235	2300	2220	2885	1555	2220	2243.72	0.72	-5148	2316	2267	2241	2192	2166	2255	2180	87	665	100	1420	5	1	86730589	1947	-1122.50	1.71	12	0.07	-2.00	1310.00	4705	20240329	-52.28	1929	20241210	16.38	2660	-15.60	20250115	2080	7.93	20250102	4705	-52.28	20240329	1929	16.38	20241210	1.77	N	278650	100	86 억	628284	N	N	0	N	N
125	20250207	131007	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2230	10	2	0.45	118482715	52779	33.19	2235	2300	2220	2885	1555	2220	2244.88	0.72	-6751	2316	2267	2241	2192	2166	2255	2180	87	665	100	1420	5	1	86730589	1934	-1115.00	1.70	12	0.06	-2.00	1310.00	4705	20240329	-52.60	1929	20241210	15.60	2660	-16.17	20250115	2080	7.21	20250102	4705	-52.60	20240329	1929	15.60	20241210	1.77	N	278650	100	86 억	628284	N	N	0	N	N
126	20250207	121005	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2220	0	3	0.00	108444255	48272	30.36	2235	2300	2220	2885	1555	2220	2246.53	0.72	-5851	2316	2267	2241	2192	2166	2255	2180	87	665	100	1420	5	1	86730589	1925	-1110.00	1.69	12	0.06	-2.00	1310.00	4705	20240329	-52.82	1929	20241210	15.09	2660	-16.54	20250115	2080	6.73	20250102	4705	-52.82	20240329	1929	15.09	20241210	1.77	N	278650	100	86 억	628284	N	N	0	N	N
127	20250207	111004	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2245	25	2	1.13	92952875	41324	25.99	2235	2300	2220	2885	1555	2220	2249.37	0.72	-5359	2316	2267	2241	2192	2166	2255	2180	87	665	100	1420	5	1	86730589	1947	-1122.50	1.71	12	0.05	-2.00	1310.00	4705	20240329	-52.28	1929	20241210	16.38	2660	-15.60	20250115	2080	7.93	20250102	4705	-52.28	20240329	1929	16.38	20241210	1.77	N	278650	100	86 억	628284	N	N	0	N	N
128	20250207	101009	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2235	15	2	0.68	51533070	22837	14.36	2235	2300	2220	2885	1555	2220	2256.56	0.72	2808	2316	2267	2241	2192	2166	2255	2180	87	665	100	1420	5	1	86730589	1938	-1117.50	1.71	12	0.03	-2.00	1310.00	4705	20240329	-52.50	1929	20241210	15.86	2660	-15.98	20250115	2080	7.45	20250102	4705	-52.50	20240329	1929	15.86	20241210	1.77	N	278650	100	86 억	628284	N	N	0	N	N
129	20250207	091014	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2265	45	2	2.03	28377630	12554	7.89	2235	2300	2220	2885	1555	2220	2260.45	0.72	1441	2316	2267	2241	2192	2166	2255	2180	87	665	100	1420	5	1	86730589	1964	-1132.50	1.73	12	0.01	-2.00	1310.00	4705	20240329	-51.86	1929	20241210	17.42	2660	-14.85	20250115	2080	8.89	20250102	4705	-51.86	20240329	1929	17.42	20241210	1.77	N	278650	100	86 억	628284	N	N	0	N	N
130	20250206	160942	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2220	-65	5	-2.84	356326115	158081	112.15	2290	2290	2215	2970	1600	2285	2254.07	0.77	-38821	2355	2320	2300	2265	2245	2310	2255	87	685	100	1460	5	1	86730589	1925	-1110.00	1.69	12	0.18	-2.00	1310.00	4705	20240329	-52.82	1929	20241210	15.09	2660	-16.54	20250115	2080	6.73	20250102	4705	-52.82	20240329	1929	15.09	20241210	1.77	N	278650	100	86 억	663661	N	N	0	N	N
131	20250206	150947	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2230	-55	5	-2.41	329386425	145955	103.54	2290	2290	2225	2970	1600	2285	2256.77	0.77	-36266	2355	2320	2300	2265	2245	2310	2255	87	685	100	1460	5	1	86730589	1934	-1115.00	1.70	12	0.17	-2.00	1310.00	4705	20240329	-52.60	1929	20241210	15.60	2660	-16.17	20250115	2080	7.21	20250102	4705	-52.60	20240329	1929	15.60	20241210	1.77	N	278650	100	86 억	663661	N	N	0	N	N
132	20250206	140947	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2240	-45	5	-1.97	290595100	128560	91.20	2290	2290	2235	2970	1600	2285	2260.39	0.77	-32351	2355	2320	2300	2265	2245	2310	2255	87	685	100	1460	5	1	86730589	1943	-1120.00	1.71	12	0.15	-2.00	1310.00	4705	20240329	-52.39	1929	20241210	16.12	2660	-15.79	20250115	2080	7.69	20250102	4705	-52.39	20240329	1929	16.12	20241210	1.77	N	278650	100	86 억	663661	N	N	0	N	N
133	20250206	130944	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2260	-25	5	-1.09	213808695	94359	66.94	2290	2290	2250	2970	1600	2285	2265.91	0.77	-19714	2355	2320	2300	2265	2245	2310	2255	87	685	100	1460	5	1	86730589	1960	-1130.00	1.73	12	0.11	-2.00	1310.00	4705	20240329	-51.97	1929	20241210	17.16	2660	-15.04	20250115	2080	8.65	20250102	4705	-51.97	20240329	1929	17.16	20241210	1.77	N	278650	100	86 억	663661	N	N	0	N	N
134	20250206	120941	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2265	-20	5	-0.88	193566880	85394	60.58	2290	2290	2250	2970	1600	2285	2266.75	0.77	-13464	2355	2320	2300	2265	2245	2310	2255	87	685	100	1460	5	1	86730589	1964	-1132.50	1.73	12	0.10	-2.00	1310.00	4705	20240329	-51.86	1929	20241210	17.42	2660	-14.85	20250115	2080	8.89	20250102	4705	-51.86	20240329	1929	17.42	20241210	1.77	N	278650	100	86 억	663661	N	N	0	N	N
135	20250206	110936	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2275	-10	5	-0.44	143801980	63392	44.97	2290	2290	2250	2970	1600	2285	2268.46	0.77	-5912	2355	2320	2300	2265	2245	2310	2255	87	685	100	1460	5	1	86730589	1973	-1137.50	1.74	12	0.07	-2.00	1310.00	4705	20240329	-51.65	1929	20241210	17.94	2660	-14.47	20250115	2080	9.38	20250102	4705	-51.65	20240329	1929	17.94	20241210	1.77	N	278650	100	86 억	663661	N	N	0	N	N
136	20250206	100936	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2285	0	3	0.00	109410980	48213	34.20	2290	2290	2250	2970	1600	2285	2269.33	0.77	-5258	2355	2320	2300	2265	2245	2310	2255	87	685	100	1460	5	1	86730589	1982	-1142.50	1.74	12	0.06	-2.00	1310.00	4705	20240329	-51.43	1929	20241210	18.46	2660	-14.10	20250115	2080	9.86	20250102	4705	-51.43	20240329	1929	18.46	20241210	1.77	N	278650	100	86 억	663661	N	N	0	N	N
137	20250206	090948	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2265	-20	5	-0.88	23230200	10227	7.26	2290	2290	2250	2970	1600	2285	2271.46	0.77	1010	2355	2320	2300	2265	2245	2310	2255	87	685	100	1460	5	1	86730589	1964	-1132.50	1.73	12	0.01	-2.00	1310.00	4705	20240329	-51.86	1929	20241210	17.42	2660	-14.85	20250115	2080	8.89	20250102	4705	-51.86	20240329	1929	17.42	20241210	1.77	N	278650	100	86 억	663661	N	N	0	N	N
138	20250205	160932	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2285	-35	5	-1.51	322186430	140461	97.61	2335	2335	2280	3015	1625	2320	2293.79	0.80	-34534	2386	2352	2301	2267	2216	2370	2285	87	695	100	1480	5	1	86730589	1982	-1142.50	1.74	12	0.16	-2.00	1310.00	4705	20240329	-51.43	1929	20241210	18.46	2660	-14.10	20250115	2080	9.86	20250102	4705	-51.43	20240329	1929	18.46	20241210	1.73	N	278650	100	86 억	697615	N	N	0	N	N
139	20250205	150936	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2285	-35	5	-1.51	303795970	132406	92.01	2335	2335	2280	3015	1625	2320	2294.43	0.80	-32148	2386	2352	2301	2267	2216	2370	2285	87	695	100	1480	5	1	86730589	1982	-1142.50	1.74	12	0.15	-2.00	1310.00	4705	20240329	-51.43	1929	20241210	18.46	2660	-14.10	20250115	2080	9.86	20250102	4705	-51.43	20240329	1929	18.46	20241210	1.73	N	278650	100	86 억	697615	N	N	0	N	N
140	20250205	140936	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2295	-25	5	-1.08	233090150	101527	70.55	2335	2335	2280	3015	1625	2320	2295.84	0.80	-10745	2386	2352	2301	2267	2216	2370	2285	87	695	100	1480	5	1	86730589	1990	-1147.50	1.75	12	0.12	-2.00	1310.00	4705	20240329	-51.22	1929	20241210	18.97	2660	-13.72	20250115	2080	10.34	20250102	4705	-51.22	20240329	1929	18.97	20241210	1.73	N	278650	100	86 억	697615	N	N	0	N	N
141	20250205	130933	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2300	-20	5	-0.86	207760725	90495	62.89	2335	2335	2280	3015	1625	2320	2295.83	0.80	-9924	2386	2352	2301	2267	2216	2370	2285	87	695	100	1480	5	1	86730589	1995	-1150.00	1.76	12	0.10	-2.00	1310.00	4705	20240329	-51.12	1929	20241210	19.23	2660	-13.53	20250115	2080	10.58	20250102	4705	-51.12	20240329	1929	19.23	20241210	1.73	N	278650	100	86 억	697615	N	N	0	N	N
142	20250205	120938	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2300	-20	5	-0.86	156385885	68122	47.34	2335	2335	2280	3015	1625	2320	2295.67	0.80	-8100	2386	2352	2301	2267	2216	2370	2285	87	695	100	1480	5	1	86730589	1995	-1150.00	1.76	12	0.08	-2.00	1310.00	4705	20240329	-51.12	1929	20241210	19.23	2660	-13.53	20250115	2080	10.58	20250102	4705	-51.12	20240329	1929	19.23	20241210	1.73	N	278650	100	86 억	697615	N	N	0	N	N
143	20250205	110932	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2295	-25	5	-1.08	102482690	44596	30.99	2335	2335	2285	3015	1625	2320	2298.02	0.80	-8012	2386	2352	2301	2267	2216	2370	2285	87	695	100	1480	5	1	86730589	1990	-1147.50	1.75	12	0.05	-2.00	1310.00	4705	20240329	-51.22	1929	20241210	18.97	2660	-13.72	20250115	2080	10.34	20250102	4705	-51.22	20240329	1929	18.97	20241210	1.73	N	278650	100	86 억	697615	N	N	0	N	N
144	20250205	100945	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2290	-30	5	-1.29	38898650	16824	11.69	2335	2335	2290	3015	1625	2320	2312.09	0.80	-7424	2386	2352	2301	2267	2216	2370	2285	87	695	100	1480	5	1	86730589	1986	-1145.00	1.75	12	0.02	-2.00	1310.00	4705	20240329	-51.33	1929	20241210	18.71	2660	-13.91	20250115	2080	10.10	20250102	4705	-51.33	20240329	1929	18.71	20241210	1.73	N	278650	100	86 억	697615	N	N	0	N	N
145	20250205	090949	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2310	-10	5	-0.43	7666630	3298	2.29	2335	2335	2310	3015	1625	2320	2324.63	0.80	-278	2386	2352	2301	2267	2216	2370	2285	87	695	100	1480	5	1	86730589	2003	-1155.00	1.76	12	0.00	-2.00	1310.00	4705	20240329	-50.90	1929	20241210	19.75	2660	-13.16	20250115	2080	11.06	20250102	4705	-50.90	20240329	1929	19.75	20241210	1.73	N	278650	100	86 억	697615	N	N	0	N	N
146	20250204	160914	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2320	45	2	1.98	329140175	142769	57.98	2250	2335	2250	2955	1595	2275	2305.40	0.76	36545	2398	2336	2288	2226	2178	2312	2202	87	680	100	1450	5	1	86730589	2012	-1160.00	1.77	12	0.16	-2.00	1310.00	4705	20240329	-50.69	1929	20241210	20.27	2660	-12.78	20250115	2080	11.54	20250102	4705	-50.69	20240329	1929	20.27	20241210	1.73	N	278650	100	86 억	661066	N	N	0	N	N
147	20250204	150925	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2315	40	2	1.76	285726620	124089	50.40	2250	2335	2250	2955	1595	2275	2302.59	0.76	32041	2398	2336	2288	2226	2178	2312	2202	87	680	100	1450	5	1	86730589	2008	-1157.50	1.77	12	0.14	-2.00	1310.00	4705	20240329	-50.80	1929	20241210	20.01	2660	-12.97	20250115	2080	11.30	20250102	4705	-50.80	20240329	1929	20.01	20241210	1.73	N	278650	100	86 억	661066	N	N	0	N	N
148	20250204	140925	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2315	40	2	1.76	220962685	96093	39.03	2250	2335	2250	2955	1595	2275	2299.47	0.76	33061	2398	2336	2288	2226	2178	2312	2202	87	680	100	1450	5	1	86730589	2008	-1157.50	1.77	12	0.11	-2.00	1310.00	4705	20240329	-50.80	1929	20241210	20.01	2660	-12.97	20250115	2080	11.30	20250102	4705	-50.80	20240329	1929	20.01	20241210	1.73	N	278650	100	86 억	661066	N	N	0	N	N
149	20250204	130928	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2305	30	2	1.32	208260920	90595	36.79	2250	2335	2250	2955	1595	2275	2298.81	0.76	31409	2398	2336	2288	2226	2178	2312	2202	87	680	100	1450	5	1	86730589	1999	-1152.50	1.76	12	0.10	-2.00	1310.00	4705	20240329	-51.01	1929	20241210	19.49	2660	-13.35	20250115	2080	10.82	20250102	4705	-51.01	20240329	1929	19.49	20241210	1.73	N	278650	100	86 억	661066	N	N	0	N	N
150	20250204	120937	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2310	35	2	1.54	167464830	73029	29.66	2250	2335	2250	2955	1595	2275	2293.13	0.76	29396	2398	2336	2288	2226	2178	2312	2202	87	680	100	1450	5	1	86730589	2003	-1155.00	1.76	12	0.08	-2.00	1310.00	4705	20240329	-50.90	1929	20241210	19.75	2660	-13.16	20250115	2080	11.06	20250102	4705	-50.90	20240329	1929	19.75	20241210	1.73	N	278650	100	86 억	661066	N	N	0	N	N
151	20250204	110918	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2300	25	2	1.10	149312510	65170	26.47	2250	2335	2250	2955	1595	2275	2291.12	0.76	31069	2398	2336	2288	2226	2178	2312	2202	87	680	100	1450	5	1	86730589	1995	-1150.00	1.76	12	0.08	-2.00	1310.00	4705	20240329	-51.12	1929	20241210	19.23	2660	-13.53	20250115	2080	10.58	20250102	4705	-51.12	20240329	1929	19.23	20241210	1.73	N	278650	100	86 억	661066	N	N	0	N	N
152	20250204	100923	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2295	20	2	0.88	128579490	56122	22.79	2250	2335	2250	2955	1595	2275	2291.07	0.76	27400	2398	2336	2288	2226	2178	2312	2202	87	680	100	1450	5	1	86730589	1990	-1147.50	1.75	12	0.06	-2.00	1310.00	4705	20240329	-51.22	1929	20241210	18.97	2660	-13.72	20250115	2080	10.34	20250102	4705	-51.22	20240329	1929	18.97	20241210	1.73	N	278650	100	86 억	661066	N	N	0	N	N
153	20250204	090923	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2315	40	2	1.76	62479075	27213	11.05	2250	2335	2250	2955	1595	2275	2295.93	0.76	16734	2398	2336	2288	2226	2178	2312	2202	87	680	100	1450	5	1	86730589	2008	-1157.50	1.77	12	0.03	-2.00	1310.00	4705	20240329	-50.80	1929	20241210	20.01	2660	-12.97	20250115	2080	11.30	20250102	4705	-50.80	20240329	1929	20.01	20241210	1.73	N	278650	100	86 억	661066	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History