KissMeData/284620/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161152	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1390	158	2	12.82	784528418	600901	104.51	1231	1390	1191	1601	863	1232	1304.98	2.86	34939	1356	1293	1231	1168	1106	1263	1138	141	369	500	830	1	1	28180793	392	-2.55	3.29	12	2.13	-546.00	423.00	7100	20240702	-80.42	1169	20250227	18.91	3130	-55.59	20250103	1169	18.91	20250227	7100	-80.42	20240702	1169	18.91	20250227	0.01	N	284620	500	140 억	805526	N	N	N	N
3	20250228	151158	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1325	93	2	7.55	554472124	433004	75.31	1231	1350	1191	1601	863	1232	1280.52	2.86	25059	1356	1293	1231	1168	1106	1263	1138	141	369	500	830	1	1	28180793	373	-2.43	3.13	12	1.54	-546.00	423.00	7100	20240702	-81.34	1169	20250227	13.34	3130	-57.67	20250103	1169	13.34	20250227	7100	-81.34	20240702	1169	13.34	20250227	0.01	N	284620	500	140 억	805526	N	N	N	N
4	20250228	141158	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1230	-2	5	-0.16	158707377	129169	22.46	1231	1248	1191	1601	863	1232	1228.68	2.86	7643	1356	1293	1231	1168	1106	1263	1138	141	369	500	830	1	1	28180793	347	-2.25	2.91	12	0.46	-546.00	423.00	7100	20240702	-82.68	1169	20250227	5.22	3130	-60.70	20250103	1169	5.22	20250227	7100	-82.68	20240702	1169	5.22	20250227	0.01	N	284620	500	140 억	805526	N	N	N	N
5	20250228	131152	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1233	1	2	0.08	146763795	119481	20.78	1231	1248	1191	1601	863	1232	1228.34	2.86	4728	1356	1293	1231	1168	1106	1263	1138	141	369	500	830	1	1	28180793	347	-2.26	2.91	12	0.42	-546.00	423.00	7100	20240702	-82.63	1169	20250227	5.47	3130	-60.61	20250103	1169	5.47	20250227	7100	-82.63	20240702	1169	5.47	20250227	0.01	N	284620	500	140 억	805526	N	N	N	N
6	20250228	121147	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1222	-10	5	-0.81	127795914	104023	18.09	1231	1248	1191	1601	863	1232	1228.54	2.86	4424	1356	1293	1231	1168	1106	1263	1138	141	369	500	830	1	1	28180793	344	-2.24	2.89	12	0.37	-546.00	423.00	7100	20240702	-82.79	1169	20250227	4.53	3130	-60.96	20250103	1169	4.53	20250227	7100	-82.79	20240702	1169	4.53	20250227	0.01	N	284620	500	140 억	805526	N	N	N	N
7	20250228	111150	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1240	8	2	0.65	87343028	71334	12.41	1231	1247	1191	1601	863	1232	1224.42	2.86	2745	1356	1293	1231	1168	1106	1263	1138	141	369	500	830	1	1	28180793	349	-2.27	2.93	12	0.25	-546.00	423.00	7100	20240702	-82.54	1169	20250227	6.07	3130	-60.38	20250103	1169	6.07	20250227	7100	-82.54	20240702	1169	6.07	20250227	0.01	N	284620	500	140 억	805526	N	N	N	N
8	20250228	101149	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1233	1	2	0.08	71878380	58838	10.23	1231	1247	1191	1601	863	1232	1221.63	2.86	2468	1356	1293	1231	1168	1106	1263	1138	141	369	500	830	1	1	28180793	347	-2.26	2.91	12	0.21	-546.00	423.00	7100	20240702	-82.63	1169	20250227	5.47	3130	-60.61	20250103	1169	5.47	20250227	7100	-82.63	20240702	1169	5.47	20250227	0.01	N	284620	500	140 억	805526	N	N	N	N
9	20250228	091153	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1221	-11	5	-0.89	16230048	13407	2.33	1231	1247	1196	1601	863	1232	1210.57	2.86	-85	1356	1293	1231	1168	1106	1263	1138	141	369	500	830	1	1	28180793	344	-2.24	2.89	12	0.05	-546.00	423.00	7100	20240702	-82.80	1169	20250227	4.45	3130	-60.99	20250103	1169	4.45	20250227	7100	-82.80	20240702	1169	4.45	20250227	0.01	N	284620	500	140 억	805526	N	N	N	N
10	20250227	161139	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1232	-15	5	-1.20	700790805	574945	45.38	1279	1294	1169	1621	873	1247	1218.84	2.85	1207	1645	1446	1323	1124	1001	1384	1062	141	374	500	840	1	1	28180793	347	-2.26	2.91	12	2.04	-546.00	423.00	7100	20240702	-82.65	1169	20250227	5.39	3130	-60.64	20250103	1169	5.39	20250227	7100	-82.65	20240702	1169	5.39	20250227	0.01	N	284620	500	140 억	804549	N	N	N	N
11	20250227	151141	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1241	-6	5	-0.48	691214697	567177	44.77	1279	1294	1169	1621	873	1247	1218.69	2.85	-768	1645	1446	1323	1124	1001	1384	1062	141	374	500	840	1	1	28180793	350	-2.27	2.93	12	2.01	-546.00	423.00	7100	20240702	-82.52	1169	20250227	6.16	3130	-60.35	20250103	1169	6.16	20250227	7100	-82.52	20240702	1169	6.16	20250227	0.01	N	284620	500	140 억	804549	N	N	N	N
12	20250227	141142	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1246	-1	5	-0.08	644529683	529291	41.78	1279	1294	1169	1621	873	1247	1217.72	2.85	-6729	1645	1446	1323	1124	1001	1384	1062	141	374	500	840	1	1	28180793	351	-2.28	2.95	12	1.88	-546.00	423.00	7100	20240702	-82.45	1169	20250227	6.59	3130	-60.19	20250103	1169	6.59	20250227	7100	-82.45	20240702	1169	6.59	20250227	0.01	N	284620	500	140 억	804549	N	N	N	N
13	20250227	131140	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1223	-24	5	-1.92	478151174	395699	31.23	1279	1294	1169	1621	873	1247	1208.37	2.85	-16182	1645	1446	1323	1124	1001	1384	1062	141	374	500	840	1	1	28180793	345	-2.24	2.89	12	1.40	-546.00	423.00	7100	20240702	-82.77	1169	20250227	4.62	3130	-60.93	20250103	1169	4.62	20250227	7100	-82.77	20240702	1169	4.62	20250227	0.01	N	284620	500	140 억	804549	N	N	N	N
14	20250227	121137	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1202	-45	5	-3.61	401853149	332173	26.22	1279	1294	1169	1621	873	1247	1209.77	2.85	-35356	1645	1446	1323	1124	1001	1384	1062	141	374	500	840	1	1	28180793	339	-2.20	2.84	12	1.18	-546.00	423.00	7100	20240702	-83.07	1169	20250227	2.82	3130	-61.60	20250103	1169	2.82	20250227	7100	-83.07	20240702	1169	2.82	20250227	0.01	N	284620	500	140 억	804549	N	N	N	N
15	20250227	111146	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1182	-65	5	-5.21	334896025	275455	21.74	1279	1294	1181	1621	873	1247	1215.79	2.85	-26456	1645	1446	1323	1124	1001	1384	1062	141	374	500	840	1	1	28180793	333	-2.16	2.79	12	0.98	-546.00	423.00	7100	20240702	-83.35	1181	20250227	0.08	3130	-62.24	20250103	1181	0.08	20250227	7100	-83.35	20240702	1181	0.08	20250227	0.01	N	284620	500	140 억	804549	N	N	N	N
16	20250227	101216	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1209	-38	5	-3.05	195504895	158888	12.54	1279	1294	1200	1621	873	1247	1230.46	2.85	-7385	1645	1446	1323	1124	1001	1384	1062	141	374	500	840	1	1	28180793	341	-2.21	2.86	12	0.56	-546.00	423.00	7100	20240702	-82.97	1200	20250227	0.75	3130	-61.37	20250103	1200	0.75	20250227	7100	-82.97	20240702	1200	0.75	20250227	0.01	N	284620	500	140 억	804549	N	N	N	N
17	20250227	091230	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1215	-32	5	-2.57	71879593	58252	4.60	1279	1294	1200	1621	873	1247	1233.94	2.85	-1912	1645	1446	1323	1124	1001	1384	1062	141	374	500	840	1	1	28180793	342	-2.23	2.87	12	0.21	-546.00	423.00	7100	20240702	-82.89	1200	20250227	1.25	3130	-61.18	20250103	1200	1.25	20250227	7100	-82.89	20240702	1200	1.25	20250227	0.01	N	284620	500	140 억	804549	N	N	N	N
18	20250226	161139	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1247	-236	5	-15.91	1617727297	1264426	1125.20	1522	1522	1200	1927	1039	1483	1279.60	3.09	-63382	1578	1530	1501	1453	1424	1516	1439	141	444	500	1000	1	1	28180793	351	-2.28	2.95	12	4.49	-546.00	423.00	7100	20240702	-82.44	1200	20250226	3.92	3130	-60.16	20250103	1200	3.92	20250226	7100	-82.44	20240702	1200	3.92	20250226	0.01	N	284620	500	140 억	869505	N	N	N	N
19	20250226	151145	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1242	-241	5	-16.25	1503517143	1172389	1043.30	1522	1522	1200	1927	1039	1483	1282.44	3.09	-70464	1578	1530	1501	1453	1424	1516	1439	141	444	500	1000	1	1	28180793	350	-2.27	2.94	12	4.16	-546.00	423.00	7100	20240702	-82.51	1200	20250226	3.50	3130	-60.32	20250103	1200	3.50	20250226	7100	-82.51	20240702	1200	3.50	20250226	0.01	N	284620	500	140 억	869505	N	N	N	N
20	20250226	141142	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1229	-254	5	-17.13	1219421303	938669	835.32	1522	1522	1214	1927	1039	1483	1299.10	3.09	-76425	1578	1530	1501	1453	1424	1516	1439	141	444	500	1000	1	1	28180793	346	-2.25	2.91	12	3.33	-546.00	423.00	7100	20240702	-82.69	1214	20250226	1.24	3130	-60.73	20250103	1214	1.24	20250226	7100	-82.69	20240702	1214	1.24	20250226	0.01	N	284620	500	140 억	869505	N	N	N	N
21	20250226	131140	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1231	-252	5	-16.99	935138151	706983	629.14	1522	1522	1216	1927	1039	1483	1322.72	3.09	-66708	1578	1530	1501	1453	1424	1516	1439	141	444	500	1000	1	1	28180793	347	-2.25	2.91	12	2.51	-546.00	423.00	7100	20240702	-82.66	1216	20250226	1.23	3130	-60.67	20250103	1216	1.23	20250226	7100	-82.66	20240702	1216	1.23	20250226	0.01	N	284620	500	140 억	869505	N	N	N	N
22	20250226	121141	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1338	-145	5	-9.78	464142731	335671	298.71	1522	1522	1317	1927	1039	1483	1382.73	3.09	-24160	1578	1530	1501	1453	1424	1516	1439	141	444	500	1000	1	1	28180793	377	-2.45	3.16	12	1.19	-546.00	423.00	7100	20240702	-81.15	1252	20250214	6.87	3130	-57.25	20250103	1252	6.87	20250214	7100	-81.15	20240702	1252	6.87	20250214	0.01	N	284620	500	140 억	869505	N	N	N	N
23	20250226	111139	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1367	-116	5	-7.82	286051981	202803	180.47	1522	1522	1365	1927	1039	1483	1410.49	3.09	-5090	1578	1530	1501	1453	1424	1516	1439	141	444	500	1000	1	1	28180793	385	-2.50	3.23	12	0.72	-546.00	423.00	7100	20240702	-80.75	1252	20250214	9.19	3130	-56.33	20250103	1252	9.19	20250214	7100	-80.75	20240702	1252	9.19	20250214	0.01	N	284620	500	140 억	869505	N	N	N	N
24	20250226	101137	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1438	-45	5	-3.03	83474786	57517	51.18	1522	1522	1408	1927	1039	1483	1451.31	3.09	3107	1578	1530	1501	1453	1424	1516	1439	141	444	500	1000	1	1	28180793	405	-2.63	3.40	12	0.20	-546.00	423.00	7100	20240702	-79.75	1252	20250214	14.86	3130	-54.06	20250103	1252	14.86	20250214	7100	-79.75	20240702	1252	14.86	20250214	0.01	N	284620	500	140 억	869505	N	N	N	N
25	20250226	091147	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1490	7	2	0.47	11232760	7577	6.74	1522	1522	1469	1927	1039	1483	1482.48	3.09	-5083	1578	1530	1501	1453	1424	1516	1439	141	444	500	1000	1	1	28180793	420	-2.73	3.52	12	0.03	-546.00	423.00	7100	20240702	-79.01	1252	20250214	19.01	3130	-52.40	20250103	1252	19.01	20250214	7100	-79.01	20240702	1252	19.01	20250214	0.01	N	284620	500	140 억	869505	N	N	N	N
26	20250225	161131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1483	-44	5	-2.88	167560184	112295	13.52	1528	1549	1472	1985	1069	1527	1492.07	3.13	-12139	1836	1681	1568	1413	1300	1759	1491	141	458	500	1030	1	1	28180793	418	-2.72	3.51	12	0.40	-546.00	423.00	7100	20240702	-79.11	1252	20250214	18.45	3130	-52.62	20250103	1252	18.45	20250214	7100	-79.11	20240702	1252	18.45	20250214	0.01	N	284620	500	140 억	881644	N	N	N	N
27	20250225	151131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1481	-46	5	-3.01	153335212	102708	12.37	1528	1549	1472	1985	1069	1527	1492.85	3.13	-8854	1836	1681	1568	1413	1300	1759	1491	141	458	500	1030	1	1	28180793	417	-2.71	3.50	12	0.36	-546.00	423.00	7100	20240702	-79.14	1252	20250214	18.29	3130	-52.68	20250103	1252	18.29	20250214	7100	-79.14	20240702	1252	18.29	20250214	0.01	N	284620	500	140 억	881644	N	N	N	N
28	20250225	141129	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1506	-21	5	-1.38	140292003	93952	11.31	1528	1549	1472	1985	1069	1527	1493.15	3.13	-4440	1836	1681	1568	1413	1300	1759	1491	141	458	500	1030	1	1	28180793	424	-2.76	3.56	12	0.33	-546.00	423.00	7100	20240702	-78.79	1252	20250214	20.29	3130	-51.88	20250103	1252	20.29	20250214	7100	-78.79	20240702	1252	20.29	20250214	0.01	N	284620	500	140 억	881644	N	N	N	N
29	20250225	131135	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1500	-27	5	-1.77	126368774	84641	10.19	1528	1549	1472	1985	1069	1527	1492.90	3.13	-3414	1836	1681	1568	1413	1300	1759	1491	141	458	500	1030	1	1	28180793	423	-2.75	3.55	12	0.30	-546.00	423.00	7100	20240702	-78.87	1252	20250214	19.81	3130	-52.08	20250103	1252	19.81	20250214	7100	-78.87	20240702	1252	19.81	20250214	0.01	N	284620	500	140 억	881644	N	N	N	N
30	20250225	121132	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1512	-15	5	-0.98	117680900	78860	9.50	1528	1549	1472	1985	1069	1527	1492.17	3.13	-2674	1836	1681	1568	1413	1300	1759	1491	141	458	500	1030	1	1	28180793	426	-2.77	3.57	12	0.28	-546.00	423.00	7100	20240702	-78.70	1252	20250214	20.77	3130	-51.69	20250103	1252	20.77	20250214	7100	-78.70	20240702	1252	20.77	20250214	0.01	N	284620	500	140 억	881644	N	N	N	N
31	20250225	111130	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1500	-27	5	-1.77	103565628	69440	8.36	1528	1549	1472	1985	1069	1527	1491.32	3.13	-1841	1836	1681	1568	1413	1300	1759	1491	141	458	500	1030	1	1	28180793	423	-2.75	3.55	12	0.25	-546.00	423.00	7100	20240702	-78.87	1252	20250214	19.81	3130	-52.08	20250103	1252	19.81	20250214	7100	-78.87	20240702	1252	19.81	20250214	0.01	N	284620	500	140 억	881644	N	N	N	N
32	20250225	101128	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1491	-36	5	-2.36	90197609	60463	7.28	1528	1549	1472	1985	1069	1527	1491.64	3.13	-2292	1836	1681	1568	1413	1300	1759	1491	141	458	500	1030	1	1	28180793	420	-2.73	3.52	12	0.21	-546.00	423.00	7100	20240702	-79.00	1252	20250214	19.09	3130	-52.36	20250103	1252	19.09	20250214	7100	-79.00	20240702	1252	19.09	20250214	0.01	N	284620	500	140 억	881644	N	N	N	N
33	20250225	091135	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1499	-28	5	-1.83	33217404	22060	2.66	1528	1549	1489	1985	1069	1527	1505.55	3.13	-4025	1836	1681	1568	1413	1300	1759	1491	141	458	500	1030	1	1	28180793	422	-2.75	3.54	12	0.08	-546.00	423.00	7100	20240702	-78.89	1252	20250214	19.73	3130	-52.11	20250103	1252	19.73	20250214	7100	-78.89	20240702	1252	19.73	20250214	0.01	N	284620	500	140 억	881644	N	N	N	N
34	20250224	161121	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1527	48	2	3.25	1329349740	826622	377.66	1500	1723	1455	1922	1036	1479	1608.17	2.98	43256	1600	1539	1494	1433	1388	1517	1411	141	443	500	1000	1	1	28180793	430	-2.80	3.61	12	2.93	-546.00	423.00	7100	20240702	-78.49	1252	20250214	21.96	3130	-51.21	20250103	1252	21.96	20250214	7100	-78.49	20240702	1252	21.96	20250214	0.01	N	284620	500	140 억	838493	N	N	N	N
35	20250224	151122	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1532	53	2	3.58	1304450618	810228	370.17	1500	1723	1455	1922	1036	1479	1609.98	2.98	44821	1600	1539	1494	1433	1388	1517	1411	141	443	500	1000	1	1	28180793	432	-2.81	3.62	12	2.88	-546.00	423.00	7100	20240702	-78.42	1252	20250214	22.36	3130	-51.05	20250103	1252	22.36	20250214	7100	-78.42	20240702	1252	22.36	20250214	0.01	N	284620	500	140 억	838493	N	N	N	N
36	20250224	141119	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1562	83	2	5.61	1196474568	740896	338.49	1500	1723	1455	1922	1036	1479	1614.90	2.98	45370	1600	1539	1494	1433	1388	1517	1411	141	443	500	1000	1	1	28180793	440	-2.86	3.69	12	2.63	-546.00	423.00	7100	20240702	-78.00	1252	20250214	24.76	3130	-50.10	20250103	1252	24.76	20250214	7100	-78.00	20240702	1252	24.76	20250214	0.01	N	284620	500	140 억	838493	N	N	N	N
37	20250224	131121	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1575	96	2	6.49	1138018942	703524	321.42	1500	1723	1455	1922	1036	1479	1617.60	2.98	56886	1600	1539	1494	1433	1388	1517	1411	141	443	500	1000	1	1	28180793	444	-2.88	3.72	12	2.50	-546.00	423.00	7100	20240702	-77.82	1252	20250214	25.80	3130	-49.68	20250103	1252	25.80	20250214	7100	-77.82	20240702	1252	25.80	20250214	0.01	N	284620	500	140 억	838493	N	N	N	N
38	20250224	121118	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1582	103	2	6.96	1097632856	677858	309.69	1500	1723	1455	1922	1036	1479	1619.27	2.98	63559	1600	1539	1494	1433	1388	1517	1411	141	443	500	1000	1	1	28180793	446	-2.90	3.74	12	2.41	-546.00	423.00	7100	20240702	-77.72	1252	20250214	26.36	3130	-49.46	20250103	1252	26.36	20250214	7100	-77.72	20240702	1252	26.36	20250214	0.01	N	284620	500	140 억	838493	N	N	N	N
39	20250224	111116	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1587	108	2	7.30	1035734635	639000	291.94	1500	1723	1455	1922	1036	1479	1620.87	2.98	77975	1600	1539	1494	1433	1388	1517	1411	141	443	500	1000	1	1	28180793	447	-2.91	3.75	12	2.27	-546.00	423.00	7100	20240702	-77.65	1252	20250214	26.76	3130	-49.30	20250103	1252	26.76	20250214	7100	-77.65	20240702	1252	26.76	20250214	0.01	N	284620	500	140 억	838493	N	N	N	N
40	20250224	101115	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1587	108	2	7.30	561797368	352880	161.22	1500	1663	1455	1922	1036	1479	1592.04	2.98	65924	1600	1539	1494	1433	1388	1517	1411	141	443	500	1000	1	1	28180793	447	-2.91	3.75	12	1.25	-546.00	423.00	7100	20240702	-77.65	1252	20250214	26.76	3130	-49.30	20250103	1252	26.76	20250214	7100	-77.65	20240702	1252	26.76	20250214	0.01	N	284620	500	140 억	838493	N	N	N	N
41	20250224	091123	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1486	7	2	0.47	34946114	23609	10.79	1500	1500	1455	1922	1036	1479	1480.20	2.98	2363	1600	1539	1494	1433	1388	1517	1411	141	443	500	1000	1	1	28180793	419	-2.72	3.51	12	0.08	-546.00	423.00	7100	20240702	-79.07	1252	20250214	18.69	3130	-52.52	20250103	1252	18.69	20250214	7100	-79.07	20240702	1252	18.69	20250214	0.01	N	284620	500	140 억	838493	N	N	N	N
42	20250221	161112	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1479	-14	5	-0.94	323315226	217531	66.74	1554	1555	1449	1940	1046	1493	1486.30	3.13	-42239	1656	1574	1507	1425	1358	1541	1392	141	447	500	1010	1	1	28180793	417	-2.71	3.50	12	0.77	-546.00	423.00	7100	20240702	-79.17	1252	20250214	18.13	3130	-52.75	20250103	1252	18.13	20250214	7100	-79.17	20240702	1252	18.13	20250214	0.01	N	284620	500	140 억	880732	N	N	N	N
43	20250221	151117	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1472	-21	5	-1.41	292907244	196739	60.36	1554	1555	1453	1940	1046	1493	1488.81	3.13	-37319	1656	1574	1507	1425	1358	1541	1392	141	447	500	1010	1	1	28180793	415	-2.70	3.48	12	0.70	-546.00	423.00	7100	20240702	-79.27	1252	20250214	17.57	3130	-52.97	20250103	1252	17.57	20250214	7100	-79.27	20240702	1252	17.57	20250214	0.01	N	284620	500	140 억	880732	N	N	N	N
44	20250221	141117	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1459	-34	5	-2.28	282370099	189539	58.15	1554	1555	1453	1940	1046	1493	1489.77	3.13	-36158	1656	1574	1507	1425	1358	1541	1392	141	447	500	1010	1	1	28180793	411	-2.67	3.45	12	0.67	-546.00	423.00	7100	20240702	-79.45	1252	20250214	16.53	3130	-53.39	20250103	1252	16.53	20250214	7100	-79.45	20240702	1252	16.53	20250214	0.01	N	284620	500	140 억	880732	N	N	N	N
45	20250221	131116	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1474	-19	5	-1.27	247902824	165944	50.91	1554	1555	1453	1940	1046	1493	1493.89	3.13	-28882	1656	1574	1507	1425	1358	1541	1392	141	447	500	1010	1	1	28180793	415	-2.70	3.48	12	0.59	-546.00	423.00	7100	20240702	-79.24	1252	20250214	17.73	3130	-52.91	20250103	1252	17.73	20250214	7100	-79.24	20240702	1252	17.73	20250214	0.01	N	284620	500	140 억	880732	N	N	N	N
46	20250221	121117	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1485	-8	5	-0.54	232488047	155444	47.69	1554	1555	1453	1940	1046	1493	1495.64	3.13	-22388	1656	1574	1507	1425	1358	1541	1392	141	447	500	1010	1	1	28180793	418	-2.72	3.51	12	0.55	-546.00	423.00	7100	20240702	-79.08	1252	20250214	18.61	3130	-52.56	20250103	1252	18.61	20250214	7100	-79.08	20240702	1252	18.61	20250214	0.01	N	284620	500	140 억	880732	N	N	N	N
47	20250221	111113	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1457	-36	5	-2.41	212357437	141681	43.47	1554	1555	1453	1940	1046	1493	1498.84	3.13	-21818	1656	1574	1507	1425	1358	1541	1392	141	447	500	1010	1	1	28180793	411	-2.67	3.44	12	0.50	-546.00	423.00	7100	20240702	-79.48	1252	20250214	16.37	3130	-53.45	20250103	1252	16.37	20250214	7100	-79.48	20240702	1252	16.37	20250214	0.01	N	284620	500	140 억	880732	N	N	N	N
48	20250221	101115	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1506	13	2	0.87	121409674	80236	24.62	1554	1555	1477	1940	1046	1493	1513.16	3.13	3393	1656	1574	1507	1425	1358	1541	1392	141	447	500	1010	1	1	28180793	424	-2.76	3.56	12	0.28	-546.00	423.00	7100	20240702	-78.79	1252	20250214	20.29	3130	-51.88	20250103	1252	20.29	20250214	7100	-78.79	20240702	1252	20.29	20250214	0.01	N	284620	500	140 억	880732	N	N	N	N
49	20250221	091117	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1506	13	2	0.87	33489423	22267	6.83	1554	1555	1477	1940	1046	1493	1503.99	3.13	-560	1656	1574	1507	1425	1358	1541	1392	141	447	500	1010	1	1	28180793	424	-2.76	3.56	12	0.08	-546.00	423.00	7100	20240702	-78.79	1252	20250214	20.29	3130	-51.88	20250103	1252	20.29	20250214	7100	-78.79	20240702	1252	20.29	20250214	0.01	N	284620	500	140 억	880732	N	N	N	N
50	20250220	161107	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1493	-7	5	-0.47	479560511	322856	35.03	1589	1589	1440	1950	1050	1500	1485.37	3.11	3541	1692	1596	1453	1357	1214	1644	1405	141	450	500	1020	1	1	28180793	421	-2.73	3.53	12	1.15	-546.00	423.00	7100	20240702	-78.97	1252	20250214	19.25	3130	-52.30	20250103	1252	19.25	20250214	7100	-78.97	20240702	1252	19.25	20250214	0.00	N	284620	500	140 억	877094	N	N	N	N
51	20250220	151112	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1520	20	2	1.33	470511968	316825	34.38	1589	1589	1440	1950	1050	1500	1485.08	3.11	2185	1692	1596	1453	1357	1214	1644	1405	141	450	500	1020	1	1	28180793	428	-2.78	3.59	12	1.12	-546.00	423.00	7100	20240702	-78.59	1252	20250214	21.41	3130	-51.44	20250103	1252	21.41	20250214	7100	-78.59	20240702	1252	21.41	20250214	0.00	N	284620	500	140 억	877094	N	N	N	N
52	20250220	141113	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1489	-11	5	-0.73	335678503	227662	24.70	1589	1589	1440	1950	1050	1500	1474.46	3.11	-29090	1692	1596	1453	1357	1214	1644	1405	141	450	500	1020	1	1	28180793	420	-2.73	3.52	12	0.81	-546.00	423.00	7100	20240702	-79.03	1252	20250214	18.93	3130	-52.43	20250103	1252	18.93	20250214	7100	-79.03	20240702	1252	18.93	20250214	0.00	N	284620	500	140 억	877094	N	N	N	N
53	20250220	131108	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1445	-55	5	-3.67	300462045	203670	22.10	1589	1589	1440	1950	1050	1500	1475.24	3.11	-32435	1692	1596	1453	1357	1214	1644	1405	141	450	500	1020	1	1	28180793	407	-2.65	3.42	12	0.72	-546.00	423.00	7100	20240702	-79.65	1252	20250214	15.42	3130	-53.83	20250103	1252	15.42	20250214	7100	-79.65	20240702	1252	15.42	20250214	0.00	N	284620	500	140 억	877094	N	N	N	N
54	20250220	121110	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1470	-30	5	-2.00	246012776	166151	18.03	1589	1589	1440	1950	1050	1500	1480.66	3.11	-16301	1692	1596	1453	1357	1214	1644	1405	141	450	500	1020	1	1	28180793	414	-2.69	3.48	12	0.59	-546.00	423.00	7100	20240702	-79.30	1252	20250214	17.41	3130	-53.04	20250103	1252	17.41	20250214	7100	-79.30	20240702	1252	17.41	20250214	0.00	N	284620	500	140 억	877094	N	N	N	N
55	20250220	111110	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1484	-16	5	-1.07	216868778	146241	15.87	1589	1589	1440	1950	1050	1500	1482.95	3.11	-12154	1692	1596	1453	1357	1214	1644	1405	141	450	500	1020	1	1	28180793	418	-2.72	3.51	12	0.52	-546.00	423.00	7100	20240702	-79.10	1252	20250214	18.53	3130	-52.59	20250103	1252	18.53	20250214	7100	-79.10	20240702	1252	18.53	20250214	0.00	N	284620	500	140 억	877094	N	N	N	N
56	20250220	101110	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1455	-45	5	-3.00	179538285	120697	13.10	1589	1589	1440	1950	1050	1500	1487.51	3.11	-15711	1692	1596	1453	1357	1214	1644	1405	141	450	500	1020	1	1	28180793	410	-2.66	3.44	12	0.43	-546.00	423.00	7100	20240702	-79.51	1252	20250214	16.21	3130	-53.51	20250103	1252	16.21	20250214	7100	-79.51	20240702	1252	16.21	20250214	0.00	N	284620	500	140 억	877094	N	N	N	N
57	20250220	091113	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1486	-14	5	-0.93	104911868	69806	7.57	1589	1589	1440	1950	1050	1500	1502.91	3.11	-18414	1692	1596	1453	1357	1214	1644	1405	141	450	500	1020	1	1	28180793	419	-2.72	3.51	12	0.25	-546.00	423.00	7100	20240702	-79.07	1252	20250214	18.69	3130	-52.52	20250103	1252	18.69	20250214	7100	-79.07	20240702	1252	18.69	20250214	0.00	N	284620	500	140 억	877094	N	N	N	N
58	20250219	161105	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1500	175	2	13.21	1347572469	917759	601.37	1337	1549	1310	1722	928	1325	1468.30	2.85	70600	1404	1364	1333	1293	1262	1349	1278	141	397	500	900	1	1	28180793	423	-2.75	3.55	12	3.26	-546.00	423.00	7100	20240702	-78.87	1252	20250214	19.81	3130	-52.08	20250103	1252	19.81	20250214	7100	-78.87	20240702	1252	19.81	20250214	0.00	N	284620	500	140 억	803661	N	N	N	N
59	20250219	151109	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1484	159	2	12.00	1294226053	882173	578.05	1337	1549	1310	1722	928	1325	1467.09	2.85	67498	1404	1364	1333	1293	1262	1349	1278	141	397	500	900	1	1	28180793	418	-2.72	3.51	12	3.13	-546.00	423.00	7100	20240702	-79.10	1252	20250214	18.53	3130	-52.59	20250103	1252	18.53	20250214	7100	-79.10	20240702	1252	18.53	20250214	0.00	N	284620	500	140 억	803661	N	N	N	N
60	20250219	141105	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1470	145	2	10.94	427304541	303999	199.20	1337	1470	1310	1722	928	1325	1405.61	2.85	121228	1404	1364	1333	1293	1262	1349	1278	141	397	500	900	1	1	28180793	414	-2.69	3.48	12	1.08	-546.00	423.00	7100	20240702	-79.30	1252	20250214	17.41	3130	-53.04	20250103	1252	17.41	20250214	7100	-79.30	20240702	1252	17.41	20250214	0.00	N	284620	500	140 억	803661	Y	N	N	N
61	20250219	131106	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1387	62	2	4.68	171264539	125700	82.37	1337	1400	1310	1722	928	1325	1362.49	2.85	27978	1404	1364	1333	1293	1262	1349	1278	141	397	500	900	1	1	28180793	391	-2.54	3.28	12	0.45	-546.00	423.00	7100	20240702	-80.46	1252	20250214	10.78	3130	-55.69	20250103	1252	10.78	20250214	7100	-80.46	20240702	1252	10.78	20250214	0.00	N	284620	500	140 억	803661	N	N	N	N
62	20250219	121105	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1367	42	2	3.17	155588360	114303	74.90	1337	1400	1310	1722	928	1325	1361.19	2.85	23418	1404	1364	1333	1293	1262	1349	1278	141	397	500	900	1	1	28180793	385	-2.50	3.23	12	0.41	-546.00	423.00	7100	20240702	-80.75	1252	20250214	9.19	3130	-56.33	20250103	1252	9.19	20250214	7100	-80.75	20240702	1252	9.19	20250214	0.00	N	284620	500	140 억	803661	N	N	N	N
63	20250219	111106	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1373	48	2	3.62	131095611	96385	63.16	1337	1400	1310	1722	928	1325	1360.12	2.85	23957	1404	1364	1333	1293	1262	1349	1278	141	397	500	900	1	1	28180793	387	-2.51	3.25	12	0.34	-546.00	423.00	7100	20240702	-80.66	1252	20250214	9.66	3130	-56.13	20250103	1252	9.66	20250214	7100	-80.66	20240702	1252	9.66	20250214	0.00	N	284620	500	140 억	803661	N	N	N	N
64	20250219	101106	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1370	45	2	3.40	97881048	72021	47.19	1337	1400	1310	1722	928	1325	1359.06	2.85	21933	1404	1364	1333	1293	1262	1349	1278	141	397	500	900	1	1	28180793	386	-2.51	3.24	12	0.26	-546.00	423.00	7100	20240702	-80.70	1252	20250214	9.42	3130	-56.23	20250103	1252	9.42	20250214	7100	-80.70	20240702	1252	9.42	20250214	0.00	N	284620	500	140 억	803661	N	N	N	N
65	20250219	091108	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1321	-4	5	-0.30	9025664	6827	4.47	1337	1356	1310	1722	928	1325	1322.05	2.85	-2148	1404	1364	1333	1293	1262	1349	1278	141	397	500	900	1	1	28180793	372	-2.42	3.12	12	0.02	-546.00	423.00	7100	20240702	-81.39	1252	20250214	5.51	3130	-57.80	20250103	1252	5.51	20250214	7100	-81.39	20240702	1252	5.51	20250214	0.00	N	284620	500	140 억	803661	N	N	N	N
66	20250218	161102	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1325	-23	5	-1.71	203315529	152283	70.32	1348	1373	1302	1752	944	1348	1335.13	2.88	-7737	1411	1379	1338	1306	1265	1395	1322	141	404	500	910	1	1	28180793	373	-2.43	3.13	12	0.54	-546.00	423.00	7100	20240702	-81.34	1252	20250214	5.83	3130	-57.67	20250103	1252	5.83	20250214	7100	-81.34	20240702	1252	5.83	20250214	0.00	N	284620	500	140 억	810752	N	N	N	N
67	20250218	151104	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1338	-10	5	-0.74	159250021	119109	55.00	1348	1373	1302	1752	944	1348	1337.01	2.88	-11145	1411	1379	1338	1306	1265	1395	1322	141	404	500	910	1	1	28180793	377	-2.45	3.16	12	0.42	-546.00	423.00	7100	20240702	-81.15	1252	20250214	6.87	3130	-57.25	20250103	1252	6.87	20250214	7100	-81.15	20240702	1252	6.87	20250214	0.00	N	284620	500	140 억	810752	N	N	N	N
68	20250218	141105	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1349	1	2	0.07	109816373	82625	38.16	1348	1370	1302	1752	944	1348	1329.09	2.88	-20611	1411	1379	1338	1306	1265	1395	1322	141	404	500	910	1	1	28180793	380	-2.47	3.19	12	0.29	-546.00	423.00	7100	20240702	-81.00	1252	20250214	7.75	3130	-56.90	20250103	1252	7.75	20250214	7100	-81.00	20240702	1252	7.75	20250214	0.00	N	284620	500	140 억	810752	N	N	N	N
69	20250218	131102	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1334	-14	5	-1.04	99149302	74690	34.49	1348	1370	1302	1752	944	1348	1327.48	2.88	-23691	1411	1379	1338	1306	1265	1395	1322	141	404	500	910	1	1	28180793	376	-2.44	3.15	12	0.27	-546.00	423.00	7100	20240702	-81.21	1252	20250214	6.55	3130	-57.38	20250103	1252	6.55	20250214	7100	-81.21	20240702	1252	6.55	20250214	0.00	N	284620	500	140 억	810752	N	N	N	N
70	20250218	121104	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1340	-8	5	-0.59	93755071	70640	32.62	1348	1370	1302	1752	944	1348	1327.22	2.88	-23892	1411	1379	1338	1306	1265	1395	1322	141	404	500	910	1	1	28180793	378	-2.45	3.17	12	0.25	-546.00	423.00	7100	20240702	-81.13	1252	20250214	7.03	3130	-57.19	20250103	1252	7.03	20250214	7100	-81.13	20240702	1252	7.03	20250214	0.00	N	284620	500	140 억	810752	N	N	N	N
71	20250218	111102	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1344	-4	5	-0.30	72769019	54869	25.34	1348	1370	1302	1752	944	1348	1326.23	2.88	-18078	1411	1379	1338	1306	1265	1395	1322	141	404	500	910	1	1	28180793	379	-2.46	3.18	12	0.19	-546.00	423.00	7100	20240702	-81.07	1252	20250214	7.35	3130	-57.06	20250103	1252	7.35	20250214	7100	-81.07	20240702	1252	7.35	20250214	0.00	N	284620	500	140 억	810752	N	N	N	N
72	20250218	101102	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1339	-9	5	-0.67	55298980	41805	19.31	1348	1370	1302	1752	944	1348	1322.78	2.88	-12764	1411	1379	1338	1306	1265	1395	1322	141	404	500	910	1	1	28180793	377	-2.45	3.17	12	0.15	-546.00	423.00	7100	20240702	-81.14	1252	20250214	6.95	3130	-57.22	20250103	1252	6.95	20250214	7100	-81.14	20240702	1252	6.95	20250214	0.00	N	284620	500	140 억	810752	N	N	N	N
73	20250218	091105	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1330	-18	5	-1.34	8914178	6698	3.09	1348	1370	1315	1752	944	1348	1330.87	2.88	-2260	1411	1379	1338	1306	1265	1395	1322	141	404	500	910	1	1	28180793	375	-2.44	3.14	12	0.02	-546.00	423.00	7100	20240702	-81.27	1252	20250214	6.23	3130	-57.51	20250103	1252	6.23	20250214	7100	-81.27	20240702	1252	6.23	20250214	0.00	N	284620	500	140 억	810752	N	N	N	N
74	20250217	161102	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1348	28	2	2.12	286841235	216526	36.62	1302	1370	1297	1716	924	1320	1324.74	2.64	67561	1652	1486	1369	1203	1086	1427	1144	141	396	500	890	1	1	28180793	380	-2.47	3.19	12	0.77	-546.00	423.00	7100	20240702	-81.01	1252	20250214	7.67	3130	-56.93	20250103	1252	7.67	20250214	7100	-81.01	20240702	1252	7.67	20250214	0.00	N	284620	500	140 억	744938	N	N	N	N
75	20250217	151100	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1327	7	2	0.53	278756827	210483	35.60	1302	1370	1297	1716	924	1320	1324.37	2.64	63627	1652	1486	1369	1203	1086	1427	1144	141	396	500	890	1	1	28180793	374	-2.43	3.14	12	0.75	-546.00	423.00	7100	20240702	-81.31	1252	20250214	5.99	3130	-57.60	20250103	1252	5.99	20250214	7100	-81.31	20240702	1252	5.99	20250214	0.00	N	284620	500	140 억	744938	N	N	N	N
76	20250217	141058	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1345	25	2	1.89	250185073	189159	32.00	1302	1370	1297	1716	924	1320	1322.62	2.64	57614	1652	1486	1369	1203	1086	1427	1144	141	396	500	890	1	1	28180793	379	-2.46	3.18	12	0.67	-546.00	423.00	7100	20240702	-81.06	1252	20250214	7.43	3130	-57.03	20250103	1252	7.43	20250214	7100	-81.06	20240702	1252	7.43	20250214	0.00	N	284620	500	140 억	744938	N	N	N	N
77	20250217	131103	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1299	-21	5	-1.59	183528274	139116	23.53	1302	1370	1297	1716	924	1320	1319.25	2.64	22307	1652	1486	1369	1203	1086	1427	1144	141	396	500	890	1	1	28180793	366	-2.38	3.07	12	0.49	-546.00	423.00	7100	20240702	-81.70	1252	20250214	3.75	3130	-58.50	20250103	1252	3.75	20250214	7100	-81.70	20240702	1252	3.75	20250214	0.00	N	284620	500	140 억	744938	N	N	N	N
78	20250217	121103	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1310	-10	5	-0.76	125719708	94714	16.02	1302	1370	1302	1716	924	1320	1327.36	2.64	18275	1652	1486	1369	1203	1086	1427	1144	141	396	500	890	1	1	28180793	369	-2.40	3.10	12	0.34	-546.00	423.00	7100	20240702	-81.55	1252	20250214	4.63	3130	-58.15	20250103	1252	4.63	20250214	7100	-81.55	20240702	1252	4.63	20250214	0.00	N	284620	500	140 억	744938	N	N	N	N
79	20250217	111101	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1327	7	2	0.53	106892030	80407	13.60	1302	1370	1302	1716	924	1320	1329.39	2.64	22107	1652	1486	1369	1203	1086	1427	1144	141	396	500	890	1	1	28180793	374	-2.43	3.14	12	0.29	-546.00	423.00	7100	20240702	-81.31	1252	20250214	5.99	3130	-57.60	20250103	1252	5.99	20250214	7100	-81.31	20240702	1252	5.99	20250214	0.00	N	284620	500	140 억	744938	N	N	N	N
80	20250217	101058	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1350	30	2	2.27	79748189	59855	10.12	1302	1370	1302	1716	924	1320	1332.36	2.64	18396	1652	1486	1369	1203	1086	1427	1144	141	396	500	890	1	1	28180793	380	-2.47	3.19	12	0.21	-546.00	423.00	7100	20240702	-80.99	1252	20250214	7.83	3130	-56.87	20250103	1252	7.83	20250214	7100	-80.99	20240702	1252	7.83	20250214	0.00	N	284620	500	140 억	744938	N	N	N	N
81	20250217	091100	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1321	1	2	0.08	36564091	27675	4.68	1302	1347	1302	1716	924	1320	1321.20	2.64	11985	1652	1486	1369	1203	1086	1427	1144	141	396	500	890	1	1	28180793	372	-2.42	3.12	12	0.10	-546.00	423.00	7100	20240702	-81.39	1252	20250214	5.51	3130	-57.80	20250103	1252	5.51	20250214	7100	-81.39	20240702	1252	5.51	20250214	0.00	N	284620	500	140 억	744938	N	N	N	N
82	20250214	161053	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1320	-204	5	-13.39	812807114	583960	153.84	1513	1535	1252	1981	1067	1524	1391.96	2.72	-20701	1637	1580	1479	1422	1321	1609	1451	141	457	500	1030	1	1	28180793	372	-2.42	3.12	12	2.07	-546.00	423.00	7100	20240702	-81.41	1252	20250214	5.43	3130	-57.83	20250103	1252	5.43	20250214	7100	-81.41	20240702	1252	5.43	20250214	0.00	N	284620	500	140 억	765362	N	N	N	N
83	20250214	151052	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1348	-176	5	-11.55	675274770	478759	126.13	1513	1535	1325	1981	1067	1524	1410.47	2.72	-32005	1637	1580	1479	1422	1321	1609	1451	141	457	500	1030	1	1	28180793	380	-2.47	3.19	12	1.70	-546.00	423.00	7100	20240702	-81.01	1325	20250214	1.74	3130	-56.93	20250103	1325	1.74	20250214	7100	-81.01	20240702	1325	1.74	20250214	0.00	N	284620	500	140 억	765362	N	N	N	N
84	20250214	141053	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1420	-104	5	-6.82	449175919	313795	82.67	1513	1535	1380	1981	1067	1524	1431.43	2.72	-16357	1637	1580	1479	1422	1321	1609	1451	141	457	500	1030	1	1	28180793	400	-2.60	3.36	12	1.11	-546.00	423.00	7100	20240702	-80.00	1378	20250213	3.05	3130	-54.63	20250103	1378	3.05	20250213	7100	-80.00	20240702	1378	3.05	20250213	0.00	N	284620	500	140 억	765362	N	N	N	N
85	20250214	131056	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1467	-57	5	-3.74	428329298	299301	78.85	1513	1535	1380	1981	1067	1524	1431.10	2.72	-14974	1637	1580	1479	1422	1321	1609	1451	141	457	500	1030	1	1	28180793	413	-2.69	3.47	12	1.06	-546.00	423.00	7100	20240702	-79.34	1378	20250213	6.46	3130	-53.13	20250103	1378	6.46	20250213	7100	-79.34	20240702	1378	6.46	20250213	0.00	N	284620	500	140 억	765362	N	N	N	N
86	20250214	121053	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1415	-109	5	-7.15	387265215	270786	71.34	1513	1535	1380	1981	1067	1524	1430.15	2.72	-10682	1637	1580	1479	1422	1321	1609	1451	141	457	500	1030	1	1	28180793	399	-2.59	3.35	12	0.96	-546.00	423.00	7100	20240702	-80.07	1378	20250213	2.69	3130	-54.79	20250103	1378	2.69	20250213	7100	-80.07	20240702	1378	2.69	20250213	0.00	N	284620	500	140 억	765362	N	N	N	N
87	20250214	111050	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1407	-117	5	-7.68	295378065	204868	53.97	1513	1535	1389	1981	1067	1524	1441.80	2.72	-796	1637	1580	1479	1422	1321	1609	1451	141	457	500	1030	1	1	28180793	397	-2.58	3.33	12	0.73	-546.00	423.00	7100	20240702	-80.18	1378	20250213	2.10	3130	-55.05	20250103	1378	2.10	20250213	7100	-80.18	20240702	1378	2.10	20250213	0.00	N	284620	500	140 억	765362	N	N	N	N
88	20250214	101050	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1439	-85	5	-5.58	155285176	105904	27.90	1513	1535	1402	1981	1067	1524	1466.28	2.72	2235	1637	1580	1479	1422	1321	1609	1451	141	457	500	1030	1	1	28180793	406	-2.64	3.40	12	0.38	-546.00	423.00	7100	20240702	-79.73	1378	20250213	4.43	3130	-54.03	20250103	1378	4.43	20250213	7100	-79.73	20240702	1378	4.43	20250213	0.00	N	284620	500	140 억	765362	N	N	N	N
89	20250214	091055	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1511	-13	5	-0.85	3927259	2593	0.68	1513	1535	1511	1981	1067	1524	1514.55	2.72	-926	1637	1580	1479	1422	1321	1609	1451	141	457	500	1030	1	1	28180793	426	-2.77	3.57	12	0.01	-546.00	423.00	7100	20240702	-78.72	1378	20250213	9.65	3130	-51.73	20250103	1378	9.65	20250213	7100	-78.72	20240702	1378	9.65	20250213	0.00	N	284620	500	140 억	765362	N	N	N	N
90	20250213	161044	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1524	10	2	0.66	553392036	379494	165.43	1513	1536	1378	1968	1060	1514	1458.22	2.56	46388	1723	1618	1534	1429	1345	1576	1387	141	454	500	1020	1	1	28180793	429	-2.79	3.60	12	1.35	-546.00	423.00	7100	20240702	-78.54	1378	20250213	10.60	3130	-51.31	20250103	1378	10.60	20250213	7100	-78.54	20240702	1378	10.60	20250213	0.00	N	284620	500	140 억	720619	N	N	N	N
91	20250213	151045	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1512	-2	5	-0.13	541192112	371452	161.93	1513	1536	1378	1968	1060	1514	1456.96	2.56	44498	1723	1618	1534	1429	1345	1576	1387	141	454	500	1020	1	1	28180793	426	-2.77	3.57	12	1.32	-546.00	423.00	7100	20240702	-78.70	1378	20250213	9.72	3130	-51.69	20250103	1378	9.72	20250213	7100	-78.70	20240702	1378	9.72	20250213	0.00	N	284620	500	140 억	720619	N	N	N	N
92	20250213	141042	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1525	11	2	0.73	523784778	359955	156.91	1513	1536	1378	1968	1060	1514	1455.14	2.56	47187	1723	1618	1534	1429	1345	1576	1387	141	454	500	1020	1	1	28180793	430	-2.79	3.61	12	1.28	-546.00	423.00	7100	20240702	-78.52	1378	20250213	10.67	3130	-51.28	20250103	1378	10.67	20250213	7100	-78.52	20240702	1378	10.67	20250213	0.00	N	284620	500	140 억	720619	N	N	N	N
93	20250213	131044	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1493	-21	5	-1.39	457018498	315785	137.66	1513	1525	1378	1968	1060	1514	1447.25	2.56	20509	1723	1618	1534	1429	1345	1576	1387	141	454	500	1020	1	1	28180793	421	-2.73	3.53	12	1.12	-546.00	423.00	7100	20240702	-78.97	1378	20250213	8.35	3130	-52.30	20250103	1378	8.35	20250213	7100	-78.97	20240702	1378	8.35	20250213	0.00	N	284620	500	140 억	720619	N	N	N	N
94	20250213	121041	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1481	-33	5	-2.18	432553665	299212	130.44	1513	1525	1378	1968	1060	1514	1445.64	2.56	19210	1723	1618	1534	1429	1345	1576	1387	141	454	500	1020	1	1	28180793	417	-2.71	3.50	12	1.06	-546.00	423.00	7100	20240702	-79.14	1378	20250213	7.47	3130	-52.68	20250103	1378	7.47	20250213	7100	-79.14	20240702	1378	7.47	20250213	0.00	N	284620	500	140 억	720619	N	N	N	N
95	20250213	111041	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1520	6	2	0.40	407726210	282572	123.18	1513	1525	1378	1968	1060	1514	1442.91	2.56	24773	1723	1618	1534	1429	1345	1576	1387	141	454	500	1020	1	1	28180793	428	-2.78	3.59	12	1.00	-546.00	423.00	7100	20240702	-78.59	1378	20250213	10.30	3130	-51.44	20250103	1378	10.30	20250213	7100	-78.59	20240702	1378	10.30	20250213	0.00	N	284620	500	140 억	720619	N	N	N	N
96	20250213	101042	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	1472	-42	5	-2.77	319850480	223869	97.59	1513	1513	1378	1968	1060	1514	1428.74	2.56	26991	1723	1618	1534	1429	1345	1576	1387	141	454	500	1020	1	1	28180793	415	-2.70	3.48	12	0.79	-546.00	423.00	7100	20240702	-79.27	1378	20250213	6.82	3130	-52.97	20250103	1378	6.82	20250213	7100	-79.27	20240702	1378	6.82	20250213	0.00	N	284620	500	140 억	720619	N	N	N	N
97	20250213	091037	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1503	-11	5	-0.73	9356451	6278	2.74	1513	1513	1458	1968	1060	1514	1490.36	2.56	-620	1723	1618	1534	1429	1345	1576	1387	141	454	500	1020	1	1	28180793	424	-2.75	3.55	12	0.02	-546.00	423.00	7100	20240702	-78.83	1409	20250203	6.67	3130	-51.98	20250103	1409	6.67	20250203	7100	-78.83	20240702	1409	6.67	20250203	0.00	N	284620	500	140 억	720619	N	N	N	N
98	20250212	161035	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1514	-97	5	-6.02	345738373	228228	288.91	1610	1639	1450	2090	1128	1611	1514.88	2.59	-9038	1695	1652	1608	1565	1521	1674	1587	141	479	500	1090	1	1	28180793	427	-2.77	3.58	12	0.81	-546.00	423.00	7100	20240702	-78.68	1409	20250203	7.45	3130	-51.63	20250103	1409	7.45	20250203	7100	-78.68	20240702	1409	7.45	20250203	0.00	N	284620	500	140 억	730886	N	N	N	N
99	20250212	151032	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1493	-118	5	-7.32	331972351	219079	277.33	1610	1639	1450	2090	1128	1611	1515.31	2.59	-5048	1695	1652	1608	1565	1521	1674	1587	141	479	500	1090	1	1	28180793	421	-2.73	3.53	12	0.78	-546.00	423.00	7100	20240702	-78.97	1409	20250203	5.96	3130	-52.30	20250103	1409	5.96	20250203	7100	-78.97	20240702	1409	5.96	20250203	0.00	N	284620	500	140 억	730886	N	N	N	N
100	20250212	141035	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1500	-111	5	-6.89	274462313	180432	228.40	1610	1639	1450	2090	1128	1611	1521.14	2.59	-63	1695	1652	1608	1565	1521	1674	1587	141	479	500	1090	1	1	28180793	423	-2.75	3.55	12	0.64	-546.00	423.00	7100	20240702	-78.87	1409	20250203	6.46	3130	-52.08	20250103	1409	6.46	20250203	7100	-78.87	20240702	1409	6.46	20250203	0.00	N	284620	500	140 억	730886	N	N	N	N
101	20250212	131037	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1512	-99	5	-6.15	204286663	133531	169.03	1610	1639	1450	2090	1128	1611	1529.88	2.59	-3521	1695	1652	1608	1565	1521	1674	1587	141	479	500	1090	1	1	28180793	426	-2.77	3.57	12	0.47	-546.00	423.00	7100	20240702	-78.70	1409	20250203	7.31	3130	-51.69	20250103	1409	7.31	20250203	7100	-78.70	20240702	1409	7.31	20250203	0.00	N	284620	500	140 억	730886	N	N	N	N
102	20250212	121034	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1502	-109	5	-6.77	191839434	125277	158.58	1610	1639	1450	2090	1128	1611	1531.32	2.59	-2510	1695	1652	1608	1565	1521	1674	1587	141	479	500	1090	1	1	28180793	423	-2.75	3.55	12	0.44	-546.00	423.00	7100	20240702	-78.85	1409	20250203	6.60	3130	-52.01	20250103	1409	6.60	20250203	7100	-78.85	20240702	1409	6.60	20250203	0.00	N	284620	500	140 억	730886	N	N	N	N
103	20250212	111032	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1520	-91	5	-5.65	136931810	88726	112.32	1610	1639	1450	2090	1128	1611	1543.31	2.59	-3825	1695	1652	1608	1565	1521	1674	1587	141	479	500	1090	1	1	28180793	428	-2.78	3.59	12	0.31	-546.00	423.00	7100	20240702	-78.59	1409	20250203	7.88	3130	-51.44	20250103	1409	7.88	20250203	7100	-78.59	20240702	1409	7.88	20250203	0.00	N	284620	500	140 억	730886	N	N	N	N
104	20250212	101026	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1560	-51	5	-3.17	90063889	58092	73.54	1610	1639	1450	2090	1128	1611	1550.37	2.59	5348	1695	1652	1608	1565	1521	1674	1587	141	479	500	1090	1	1	28180793	440	-2.86	3.69	12	0.21	-546.00	423.00	7100	20240702	-78.03	1409	20250203	10.72	3130	-50.16	20250103	1409	10.72	20250203	7100	-78.03	20240702	1409	10.72	20250203	0.00	N	284620	500	140 억	730886	N	N	N	N
105	20250212	090954	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1605	-6	5	-0.37	3447207	2121	2.68	1610	1639	1605	2090	1128	1611	1625.27	2.59	-873	1695	1652	1608	1565	1521	1674	1587	141	479	500	1090	1	1	28180793	452	-2.94	3.79	12	0.01	-546.00	423.00	7100	20240702	-77.39	1409	20250203	13.91	3130	-48.72	20250103	1409	13.91	20250203	7100	-77.39	20240702	1409	13.91	20250203	0.00	N	284620	500	140 억	730886	N	N	N	N
106	20250211	161037	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1611	47	2	3.01	127941694	78997	71.23	1564	1651	1564	2030	1095	1564	1619.58	2.62	-6035	1724	1644	1567	1487	1410	1684	1527	141	466	500	1060	1	1	28180793	454	-2.95	3.81	12	0.28	-546.00	423.00	7100	20240702	-77.31	1409	20250203	14.34	3130	-48.53	20250103	1409	14.34	20250203	7100	-77.31	20240702	1409	14.34	20250203	0.00	N	284620	500	140 억	738125	N	N	N	N
107	20250211	151037	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1611	47	2	3.01	121252931	74840	67.48	1564	1651	1564	2030	1095	1564	1620.16	2.62	-5784	1724	1644	1567	1487	1410	1684	1527	141	466	500	1060	1	1	28180793	454	-2.95	3.81	12	0.27	-546.00	423.00	7100	20240702	-77.31	1409	20250203	14.34	3130	-48.53	20250103	1409	14.34	20250203	7100	-77.31	20240702	1409	14.34	20250203	0.00	N	284620	500	140 억	738125	N	N	N	N
108	20250211	141036	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1612	48	2	3.07	98633015	60827	54.85	1564	1651	1564	2030	1095	1564	1621.53	2.62	-1640	1724	1644	1567	1487	1410	1684	1527	141	466	500	1060	1	1	28180793	454	-2.95	3.81	12	0.22	-546.00	423.00	7100	20240702	-77.30	1409	20250203	14.41	3130	-48.50	20250103	1409	14.41	20250203	7100	-77.30	20240702	1409	14.41	20250203	0.00	N	284620	500	140 억	738125	N	N	N	N
109	20250211	131037	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1617	53	2	3.39	94174105	58062	52.35	1564	1651	1564	2030	1095	1564	1621.96	2.62	-2215	1724	1644	1567	1487	1410	1684	1527	141	466	500	1060	1	1	28180793	456	-2.96	3.82	12	0.21	-546.00	423.00	7100	20240702	-77.23	1409	20250203	14.76	3130	-48.34	20250103	1409	14.76	20250203	7100	-77.23	20240702	1409	14.76	20250203	0.00	N	284620	500	140 억	738125	N	N	N	N
110	20250211	121035	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1620	56	2	3.58	80704044	49745	44.85	1564	1651	1564	2030	1095	1564	1622.35	2.62	-1738	1724	1644	1567	1487	1410	1684	1527	141	466	500	1060	1	1	28180793	457	-2.97	3.83	12	0.18	-546.00	423.00	7100	20240702	-77.18	1409	20250203	14.98	3130	-48.24	20250103	1409	14.98	20250203	7100	-77.18	20240702	1409	14.98	20250203	0.00	N	284620	500	140 억	738125	N	N	N	N
111	20250211	111036	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1618	54	2	3.45	68979702	42508	38.33	1564	1651	1564	2030	1095	1564	1622.75	2.62	-1723	1724	1644	1567	1487	1410	1684	1527	141	466	500	1060	1	1	28180793	456	-2.96	3.83	12	0.15	-546.00	423.00	7100	20240702	-77.21	1409	20250203	14.83	3130	-48.31	20250103	1409	14.83	20250203	7100	-77.21	20240702	1409	14.83	20250203	0.00	N	284620	500	140 억	738125	N	N	N	N
112	20250211	101036	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1620	56	2	3.58	39468858	24402	22.00	1564	1651	1564	2030	1095	1564	1617.44	2.62	-1507	1724	1644	1567	1487	1410	1684	1527	141	466	500	1060	1	1	28180793	457	-2.97	3.83	12	0.09	-546.00	423.00	7100	20240702	-77.18	1409	20250203	14.98	3130	-48.24	20250103	1409	14.98	20250203	7100	-77.18	20240702	1409	14.98	20250203	0.00	N	284620	500	140 억	738125	N	N	N	N
113	20250211	091041	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1629	65	2	4.16	9901659	6107	5.51	1564	1651	1564	2030	1095	1564	1621.36	2.62	-1274	1724	1644	1567	1487	1410	1684	1527	141	466	500	1060	1	1	28180793	459	-2.98	3.85	12	0.02	-546.00	423.00	7100	20240702	-77.06	1409	20250203	15.61	3130	-47.96	20250103	1409	15.61	20250203	7100	-77.06	20240702	1409	15.61	20250203	0.00	N	284620	500	140 억	738125	N	N	N	N
114	20250210	161030	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1564	36	2	2.36	175374648	110696	126.78	1516	1647	1490	1986	1070	1528	1584.29	2.58	12207	1592	1559	1511	1478	1430	1536	1455	141	458	500	1030	1	1	28180793	441	-2.86	3.70	12	0.39	-546.00	423.00	7100	20240702	-77.97	1409	20250203	11.00	3130	-50.03	20250103	1409	11.00	20250203	7100	-77.97	20240702	1409	11.00	20250203	0.00	N	284620	500	140 억	725816	N	N	N	N
115	20250210	151029	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1572	44	2	2.88	165688879	104516	119.70	1516	1647	1490	1986	1070	1528	1585.30	2.58	11005	1592	1559	1511	1478	1430	1536	1455	141	458	500	1030	1	1	28180793	443	-2.88	3.72	12	0.37	-546.00	423.00	7100	20240702	-77.86	1409	20250203	11.57	3130	-49.78	20250103	1409	11.57	20250203	7100	-77.86	20240702	1409	11.57	20250203	0.00	N	284620	500	140 억	725816	N	N	N	N
116	20250210	141028	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1609	81	2	5.30	155372043	97984	112.22	1516	1647	1490	1986	1070	1528	1585.69	2.58	10189	1592	1559	1511	1478	1430	1536	1455	141	458	500	1030	1	1	28180793	453	-2.95	3.80	12	0.35	-546.00	423.00	7100	20240702	-77.34	1409	20250203	14.19	3130	-48.59	20250103	1409	14.19	20250203	7100	-77.34	20240702	1409	14.19	20250203	0.00	N	284620	500	140 억	725816	N	N	N	N
117	20250210	131032	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1629	101	2	6.61	139445579	88016	100.80	1516	1647	1490	1986	1070	1528	1584.32	2.58	7590	1592	1559	1511	1478	1430	1536	1455	141	458	500	1030	1	1	28180793	459	-2.98	3.85	12	0.31	-546.00	423.00	7100	20240702	-77.06	1409	20250203	15.61	3130	-47.96	20250103	1409	15.61	20250203	7100	-77.06	20240702	1409	15.61	20250203	0.00	N	284620	500	140 억	725816	N	N	N	N
118	20250210	121026	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1613	85	2	5.56	126323152	79956	91.57	1516	1647	1490	1986	1070	1528	1579.91	2.58	11515	1592	1559	1511	1478	1430	1536	1455	141	458	500	1030	1	1	28180793	455	-2.95	3.81	12	0.28	-546.00	423.00	7100	20240702	-77.28	1409	20250203	14.48	3130	-48.47	20250103	1409	14.48	20250203	7100	-77.28	20240702	1409	14.48	20250203	0.00	N	284620	500	140 억	725816	N	N	N	N
119	20250210	111022	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1620	92	2	6.02	100366136	63938	73.23	1516	1630	1490	1986	1070	1528	1569.74	2.58	10407	1592	1559	1511	1478	1430	1536	1455	141	458	500	1030	1	1	28180793	457	-2.97	3.83	12	0.23	-546.00	423.00	7100	20240702	-77.18	1409	20250203	14.98	3130	-48.24	20250103	1409	14.98	20250203	7100	-77.18	20240702	1409	14.98	20250203	0.00	N	284620	500	140 억	725816	N	N	N	N
120	20250210	101022	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1559	31	2	2.03	29159690	19169	21.95	1516	1565	1490	1986	1070	1528	1521.19	2.58	415	1592	1559	1511	1478	1430	1536	1455	141	458	500	1030	1	1	28180793	439	-2.86	3.69	12	0.07	-546.00	423.00	7100	20240702	-78.04	1409	20250203	10.65	3130	-50.19	20250103	1409	10.65	20250203	7100	-78.04	20240702	1409	10.65	20250203	0.00	N	284620	500	140 억	725816	N	N	N	N
121	20250210	091020	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1490	-38	5	-2.49	3233977	2139	2.45	1516	1516	1490	1986	1070	1528	1511.91	2.58	-338	1592	1559	1511	1478	1430	1536	1455	141	458	500	1030	1	1	28180793	420	-2.73	3.52	12	0.01	-546.00	423.00	7100	20240702	-79.01	1409	20250203	5.75	3130	-52.40	20250103	1409	5.75	20250203	7100	-79.01	20240702	1409	5.75	20250203	0.00	N	284620	500	140 억	725816	N	N	N	N
122	20250207	161010	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1528	8	2	0.53	130705408	87297	76.57	1544	1544	1463	1976	1064	1520	1495.41	2.61	-9196	1559	1539	1507	1487	1455	1549	1497	141	456	500	1030	1	1	28180793	431	-2.80	3.61	12	0.31	-546.00	423.00	7100	20240702	-78.48	1409	20250203	8.45	3130	-51.18	20250103	1409	8.45	20250203	7100	-78.48	20240702	1409	8.45	20250203	0.00	N	284620	500	140 억	736014	N	N	N	N
123	20250207	151012	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1479	-41	5	-2.70	112506692	75309	66.05	1544	1544	1463	1976	1064	1520	1493.93	2.61	-7786	1559	1539	1507	1487	1455	1549	1497	141	456	500	1030	1	1	28180793	417	-2.71	3.50	12	0.27	-546.00	423.00	7100	20240702	-79.17	1409	20250203	4.97	3130	-52.75	20250103	1409	4.97	20250203	7100	-79.17	20240702	1409	4.97	20250203	0.00	N	284620	500	140 억	736014	N	N	N	N
124	20250207	141012	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1475	-45	5	-2.96	86221676	57488	50.42	1544	1544	1472	1976	1064	1520	1499.82	2.61	-9386	1559	1539	1507	1487	1455	1549	1497	141	456	500	1030	1	1	28180793	416	-2.70	3.49	12	0.20	-546.00	423.00	7100	20240702	-79.23	1409	20250203	4.68	3130	-52.88	20250103	1409	4.68	20250203	7100	-79.23	20240702	1409	4.68	20250203	0.00	N	284620	500	140 억	736014	N	N	N	N
125	20250207	131009	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1499	-21	5	-1.38	52783564	34989	30.69	1544	1544	1498	1976	1064	1520	1508.58	2.61	639	1559	1539	1507	1487	1455	1549	1497	141	456	500	1030	1	1	28180793	422	-2.75	3.54	12	0.12	-546.00	423.00	7100	20240702	-78.89	1409	20250203	6.39	3130	-52.11	20250103	1409	6.39	20250203	7100	-78.89	20240702	1409	6.39	20250203	0.00	N	284620	500	140 억	736014	N	N	N	N
126	20250207	121008	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1529	9	2	0.59	43029404	28500	25.00	1544	1544	1500	1976	1064	1520	1509.80	2.61	4255	1559	1539	1507	1487	1455	1549	1497	141	456	500	1030	1	1	28180793	431	-2.80	3.61	12	0.10	-546.00	423.00	7100	20240702	-78.46	1409	20250203	8.52	3130	-51.15	20250103	1409	8.52	20250203	7100	-78.46	20240702	1409	8.52	20250203	0.00	N	284620	500	140 억	736014	N	N	N	N
127	20250207	111006	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1510	-10	5	-0.66	22559331	14973	13.13	1544	1544	1500	1976	1064	1520	1506.67	2.61	-1067	1559	1539	1507	1487	1455	1549	1497	141	456	500	1030	1	1	28180793	426	-2.77	3.57	12	0.05	-546.00	423.00	7100	20240702	-78.73	1409	20250203	7.17	3130	-51.76	20250103	1409	7.17	20250203	7100	-78.73	20240702	1409	7.17	20250203	0.00	N	284620	500	140 억	736014	N	N	N	N
128	20250207	101012	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1504	-16	5	-1.05	10805853	7152	6.27	1544	1544	1500	1976	1064	1520	1510.89	2.61	-2028	1559	1539	1507	1487	1455	1549	1497	141	456	500	1030	1	1	28180793	424	-2.75	3.56	12	0.03	-546.00	423.00	7100	20240702	-78.82	1409	20250203	6.74	3130	-51.95	20250103	1409	6.74	20250203	7100	-78.82	20240702	1409	6.74	20250203	0.00	N	284620	500	140 억	736014	N	N	N	N
129	20250207	091017	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1510	-10	5	-0.66	2039401	1337	1.17	1544	1544	1502	1976	1064	1520	1525.36	2.61	-929	1559	1539	1507	1487	1455	1549	1497	141	456	500	1030	1	1	28180793	426	-2.77	3.57	12	0.00	-546.00	423.00	7100	20240702	-78.73	1409	20250203	7.17	3130	-51.76	20250103	1409	7.17	20250203	7100	-78.73	20240702	1409	7.17	20250203	0.00	N	284620	500	140 억	736014	N	N	N	N
130	20250206	160945	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1520	8	2	0.53	165822519	110941	56.45	1513	1527	1475	1965	1059	1512	1494.68	2.58	8771	1714	1612	1547	1445	1380	1580	1413	141	453	500	1020	1	1	28180793	428	-2.78	3.59	12	0.39	-546.00	423.00	7100	20240702	-78.59	1409	20250203	7.88	3130	-51.44	20250103	1409	7.88	20250203	7100	-78.59	20240702	1409	7.88	20250203	0.00	N	284620	500	140 억	727999	N	N	N	N
131	20250206	150949	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1508	-4	5	-0.26	155761107	104299	53.07	1513	1527	1475	1965	1059	1512	1493.41	2.58	6417	1714	1612	1547	1445	1380	1580	1413	141	453	500	1020	1	1	28180793	425	-2.76	3.57	12	0.37	-546.00	423.00	7100	20240702	-78.76	1409	20250203	7.03	3130	-51.82	20250103	1409	7.03	20250203	7100	-78.76	20240702	1409	7.03	20250203	0.00	N	284620	500	140 억	727999	N	N	N	N
132	20250206	140950	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1491	-21	5	-1.39	139931694	93713	47.69	1513	1527	1475	1965	1059	1512	1493.19	2.58	4246	1714	1612	1547	1445	1380	1580	1413	141	453	500	1020	1	1	28180793	420	-2.73	3.52	12	0.33	-546.00	423.00	7100	20240702	-79.00	1409	20250203	5.82	3130	-52.36	20250103	1409	5.82	20250203	7100	-79.00	20240702	1409	5.82	20250203	0.00	N	284620	500	140 억	727999	N	N	N	N
133	20250206	130946	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1504	-8	5	-0.53	121149768	81157	41.30	1513	1527	1475	1965	1059	1512	1492.78	2.58	4450	1714	1612	1547	1445	1380	1580	1413	141	453	500	1020	1	1	28180793	424	-2.75	3.56	12	0.29	-546.00	423.00	7100	20240702	-78.82	1409	20250203	6.74	3130	-51.95	20250103	1409	6.74	20250203	7100	-78.82	20240702	1409	6.74	20250203	0.00	N	284620	500	140 억	727999	N	N	N	N
134	20250206	120943	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1508	-4	5	-0.26	107802860	72278	36.78	1513	1527	1475	1965	1059	1512	1491.50	2.58	8414	1714	1612	1547	1445	1380	1580	1413	141	453	500	1020	1	1	28180793	425	-2.76	3.57	12	0.26	-546.00	423.00	7100	20240702	-78.76	1409	20250203	7.03	3130	-51.82	20250103	1409	7.03	20250203	7100	-78.76	20240702	1409	7.03	20250203	0.00	N	284620	500	140 억	727999	N	N	N	N
135	20250206	110939	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1490	-22	5	-1.46	97170528	65189	33.17	1513	1527	1475	1965	1059	1512	1490.60	2.58	6501	1714	1612	1547	1445	1380	1580	1413	141	453	500	1020	1	1	28180793	420	-2.73	3.52	12	0.23	-546.00	423.00	7100	20240702	-79.01	1409	20250203	5.75	3130	-52.40	20250103	1409	5.75	20250203	7100	-79.01	20240702	1409	5.75	20250203	0.00	N	284620	500	140 억	727999	N	N	N	N
136	20250206	100939	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1491	-21	5	-1.39	80388925	53931	27.44	1513	1527	1475	1965	1059	1512	1490.59	2.58	9899	1714	1612	1547	1445	1380	1580	1413	141	453	500	1020	1	1	28180793	420	-2.73	3.52	12	0.19	-546.00	423.00	7100	20240702	-79.00	1409	20250203	5.82	3130	-52.36	20250103	1409	5.82	20250203	7100	-79.00	20240702	1409	5.82	20250203	0.00	N	284620	500	140 억	727999	N	N	N	N
137	20250206	090951	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1487	-25	5	-1.65	20666149	13742	6.99	1513	1527	1485	1965	1059	1512	1503.87	2.58	-2099	1714	1612	1547	1445	1380	1580	1413	141	453	500	1020	1	1	28180793	419	-2.72	3.52	12	0.05	-546.00	423.00	7100	20240702	-79.06	1409	20250203	5.54	3130	-52.49	20250103	1409	5.54	20250203	7100	-79.06	20240702	1409	5.54	20250203	0.00	N	284620	500	140 억	727999	N	N	N	N
138	20250205	160935	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1512	-102	5	-6.32	297488333	196009	23.82	1600	1649	1482	2095	1130	1614	1517.84	2.69	-28648	1990	1801	1611	1422	1232	1896	1517	141	481	500	1090	1	1	28180793	426	-2.77	3.57	12	0.70	-546.00	423.00	7100	20240702	-78.70	1409	20250203	7.31	3130	-51.69	20250103	1409	7.31	20250203	7100	-78.70	20240702	1409	7.31	20250203	0.00	N	284620	500	140 억	756878	N	N	N	N
139	20250205	150939	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1500	-114	5	-7.06	273705849	180201	21.90	1600	1649	1482	2095	1130	1614	1518.89	2.69	-23974	1990	1801	1611	1422	1232	1896	1517	141	481	500	1090	1	1	28180793	423	-2.75	3.55	12	0.64	-546.00	423.00	7100	20240702	-78.87	1409	20250203	6.46	3130	-52.08	20250103	1409	6.46	20250203	7100	-78.87	20240702	1409	6.46	20250203	0.00	N	284620	500	140 억	756878	N	N	N	N
140	20250205	140938	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1494	-120	5	-7.43	253230742	166529	20.24	1600	1649	1482	2095	1130	1614	1520.64	2.69	-24662	1990	1801	1611	1422	1232	1896	1517	141	481	500	1090	1	1	28180793	421	-2.74	3.53	12	0.59	-546.00	423.00	7100	20240702	-78.96	1409	20250203	6.03	3130	-52.27	20250103	1409	6.03	20250203	7100	-78.96	20240702	1409	6.03	20250203	0.00	N	284620	500	140 억	756878	N	N	N	N
141	20250205	130935	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1515	-99	5	-6.13	233220991	153228	18.62	1600	1649	1482	2095	1130	1614	1522.05	2.69	-20775	1990	1801	1611	1422	1232	1896	1517	141	481	500	1090	1	1	28180793	427	-2.77	3.58	12	0.54	-546.00	423.00	7100	20240702	-78.66	1409	20250203	7.52	3130	-51.60	20250103	1409	7.52	20250203	7100	-78.66	20240702	1409	7.52	20250203	0.00	N	284620	500	140 억	756878	N	N	N	N
142	20250205	120940	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1516	-98	5	-6.07	198343937	129943	15.79	1600	1649	1486	2095	1130	1614	1526.39	2.69	-20571	1990	1801	1611	1422	1232	1896	1517	141	481	500	1090	1	1	28180793	427	-2.78	3.58	12	0.46	-546.00	423.00	7100	20240702	-78.65	1409	20250203	7.59	3130	-51.57	20250103	1409	7.59	20250203	7100	-78.65	20240702	1409	7.59	20250203	0.00	N	284620	500	140 억	756878	N	N	N	N
143	20250205	110935	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1510	-104	5	-6.44	148748997	96922	11.78	1600	1649	1500	2095	1130	1614	1534.73	2.69	-17087	1990	1801	1611	1422	1232	1896	1517	141	481	500	1090	1	1	28180793	426	-2.77	3.57	12	0.34	-546.00	423.00	7100	20240702	-78.73	1409	20250203	7.17	3130	-51.76	20250103	1409	7.17	20250203	7100	-78.73	20240702	1409	7.17	20250203	0.00	N	284620	500	140 억	756878	N	N	N	N
144	20250205	100947	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1534	-80	5	-4.96	81008556	52243	6.35	1600	1649	1523	2095	1130	1614	1550.61	2.69	-11761	1990	1801	1611	1422	1232	1896	1517	141	481	500	1090	1	1	28180793	432	-2.81	3.63	12	0.19	-546.00	423.00	7100	20240702	-78.39	1409	20250203	8.87	3130	-50.99	20250103	1409	8.87	20250203	7100	-78.39	20240702	1409	8.87	20250203	0.00	N	284620	500	140 억	756878	N	N	N	N
145	20250205	090951	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1599	-15	5	-0.93	10494550	6518	0.79	1600	1649	1580	2095	1130	1614	1610.09	2.69	-3227	1990	1801	1611	1422	1232	1896	1517	141	481	500	1090	1	1	28180793	451	-2.93	3.78	12	0.02	-546.00	423.00	7100	20240702	-77.48	1409	20250203	13.48	3130	-48.91	20250103	1409	13.48	20250203	7100	-77.48	20240702	1409	13.48	20250203	0.00	N	284620	500	140 억	756878	N	N	N	N
146	20250204	160916	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1614	118	2	7.89	1345114762	822655	123.76	1490	1800	1421	1944	1048	1496	1635.13	2.43	64937	1906	1701	1555	1350	1204	1628	1277	141	448	500	1010	1	1	28180793	455	-2.96	3.82	12	2.92	-546.00	423.00	7100	20240702	-77.27	1409	20250203	14.55	3130	-48.43	20250103	1409	14.55	20250203	7100	-77.27	20240702	1409	14.55	20250203	0.00	N	284620	500	140 억	685650	N	N	N	N
147	20250204	150928	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1612	116	2	7.75	1309257749	800361	120.40	1490	1800	1421	1944	1048	1496	1635.86	2.43	66695	1906	1701	1555	1350	1204	1628	1277	141	448	500	1010	1	1	28180793	454	-2.95	3.81	12	2.84	-546.00	423.00	7100	20240702	-77.30	1409	20250203	14.41	3130	-48.50	20250103	1409	14.41	20250203	7100	-77.30	20240702	1409	14.41	20250203	0.00	N	284620	500	140 억	685650	N	N	N	N
148	20250204	140928	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1593	97	2	6.48	1272062589	777111	116.91	1490	1800	1421	1944	1048	1496	1636.94	2.43	57927	1906	1701	1555	1350	1204	1628	1277	141	448	500	1010	1	1	28180793	449	-2.92	3.77	12	2.76	-546.00	423.00	7100	20240702	-77.56	1409	20250203	13.06	3130	-49.11	20250103	1409	13.06	20250203	7100	-77.56	20240702	1409	13.06	20250203	0.00	N	284620	500	140 억	685650	N	N	N	N
149	20250204	130930	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1556	60	2	4.01	1225771500	747566	112.46	1490	1800	1421	1944	1048	1496	1639.72	2.43	43208	1906	1701	1555	1350	1204	1628	1277	141	448	500	1010	1	1	28180793	438	-2.85	3.68	12	2.65	-546.00	423.00	7100	20240702	-78.08	1409	20250203	10.43	3130	-50.29	20250103	1409	10.43	20250203	7100	-78.08	20240702	1409	10.43	20250203	0.00	N	284620	500	140 억	685650	N	N	N	N
150	20250204	120940	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1566	70	2	4.68	1204671575	734043	110.43	1490	1800	1421	1944	1048	1496	1641.18	2.43	38414	1906	1701	1555	1350	1204	1628	1277	141	448	500	1010	1	1	28180793	441	-2.87	3.70	12	2.60	-546.00	423.00	7100	20240702	-77.94	1409	20250203	11.14	3130	-49.97	20250103	1409	11.14	20250203	7100	-77.94	20240702	1409	11.14	20250203	0.00	N	284620	500	140 억	685650	N	N	N	N
151	20250204	110921	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1571	75	2	5.01	1104114944	670430	100.86	1490	1800	1421	1944	1048	1496	1646.91	2.43	31872	1906	1701	1555	1350	1204	1628	1277	141	448	500	1010	1	1	28180793	443	-2.88	3.71	12	2.38	-546.00	423.00	7100	20240702	-77.87	1409	20250203	11.50	3130	-49.81	20250103	1409	11.50	20250203	7100	-77.87	20240702	1409	11.50	20250203	0.00	N	284620	500	140 억	685650	N	N	N	N
152	20250204	100926	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1573	77	2	5.15	262682693	171592	25.81	1490	1615	1421	1944	1048	1496	1530.89	2.43	62192	1906	1701	1555	1350	1204	1628	1277	141	448	500	1010	1	1	28180793	443	-2.88	3.72	12	0.61	-546.00	423.00	7100	20240702	-77.85	1409	20250203	11.64	3130	-49.74	20250103	1409	11.64	20250203	7100	-77.85	20240702	1409	11.64	20250203	0.00	N	284620	500	140 억	685650	N	N	N	N
153	20250204	090925	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1513	17	2	1.14	54200553	36810	5.54	1490	1520	1421	1944	1048	1496	1472.33	2.43	14763	1906	1701	1555	1350	1204	1628	1277	141	448	500	1010	1	1	28180793	426	-2.77	3.58	12	0.13	-546.00	423.00	7100	20240702	-78.69	1409	20250203	7.38	3130	-51.66	20250103	1409	7.38	20250203	7100	-78.69	20240702	1409	7.38	20250203	0.00	N	284620	500	140 억	685650	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History