KissMeData/405100/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

67 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	161341	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13110	-430	5	-3.18	509018470	38785	85.41	13210	13250	13030	17600	9480	13540	13124.11	2.86	-1577	14266	13902	13716	13352	13166	13810	13260	61	4060	500	8390	10	1	12289301	1611	59.86	1.57	12	0.32	219.00	8347.00	43500	20240305	-69.86	9880	20241210	32.69	15250	-14.03	20250224	11700	12.05	20250102	43500	-69.86	20240305	9880	32.69	20241210	2.90	N	405100	500	61 억	352036	N	N	0	N	N
3	20250228	151347	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13170	-370	5	-2.73	491976390	37487	82.55	13210	13250	13030	17600	9480	13540	13123.92	2.86	-1238	14266	13902	13716	13352	13166	13810	13260	61	4060	500	8390	10	1	12289301	1619	60.14	1.58	12	0.31	219.00	8347.00	43500	20240305	-69.72	9880	20241210	33.30	15250	-13.64	20250224	11700	12.56	20250102	43500	-69.72	20240305	9880	33.30	20241210	2.90	N	405100	500	61 억	352036	N	N	0	N	N
4	20250228	141348	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13150	-390	5	-2.88	453745020	34576	76.14	13210	13250	13030	17600	9480	13540	13123.12	2.86	-1422	14266	13902	13716	13352	13166	13810	13260	61	4060	500	8390	10	1	12289301	1616	60.05	1.58	12	0.28	219.00	8347.00	43500	20240305	-69.77	9880	20241210	33.10	15250	-13.77	20250224	11700	12.39	20250102	43500	-69.77	20240305	9880	33.10	20241210	2.90	N	405100	500	61 억	352036	N	N	0	N	N
5	20250228	131339	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13030	-510	5	-3.77	416832390	31769	69.96	13210	13250	13030	17600	9480	13540	13120.73	2.86	-2693	14266	13902	13716	13352	13166	13810	13260	61	4060	500	8390	10	1	12289301	1601	59.50	1.56	12	0.26	219.00	8347.00	43500	20240305	-70.05	9880	20241210	31.88	15250	-14.56	20250224	11700	11.37	20250102	43500	-70.05	20240305	9880	31.88	20241210	2.90	N	405100	500	61 억	352036	N	N	0	N	N
6	20250228	121333	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13060	-480	5	-3.55	349534070	26612	58.61	13210	13250	13060	17600	9480	13540	13134.45	2.86	-2548	14266	13902	13716	13352	13166	13810	13260	61	4060	500	8390	10	1	12289301	1605	59.63	1.56	12	0.22	219.00	8347.00	43500	20240305	-69.98	9880	20241210	32.19	15250	-14.36	20250224	11700	11.62	20250102	43500	-69.98	20240305	9880	32.19	20241210	2.90	N	405100	500	61 억	352036	N	N	0	N	N
7	20250228	111338	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13110	-430	5	-3.18	278883240	21214	46.72	13210	13250	13110	17600	9480	13540	13146.19	2.86	-1636	14266	13902	13716	13352	13166	13810	13260	61	4060	500	8390	10	1	12289301	1611	59.86	1.57	12	0.17	219.00	8347.00	43500	20240305	-69.86	9880	20241210	32.69	15250	-14.03	20250224	11700	12.05	20250102	43500	-69.86	20240305	9880	32.69	20241210	2.90	N	405100	500	61 억	352036	N	N	0	N	N
8	20250228	101336	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13140	-400	5	-2.95	222540980	16921	37.26	13210	13250	13110	17600	9480	13540	13151.76	2.86	-448	14266	13902	13716	13352	13166	13810	13260	61	4060	500	8390	10	1	12289301	1615	60.00	1.57	12	0.14	219.00	8347.00	43500	20240305	-69.79	9880	20241210	33.00	15250	-13.84	20250224	11700	12.31	20250102	43500	-69.79	20240305	9880	33.00	20241210	2.90	N	405100	500	61 억	352036	N	N	0	N	N
9	20250228	091342	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13130	-410	5	-3.03	103855970	7889	17.37	13210	13210	13130	17600	9480	13540	13164.66	2.86	-134	14266	13902	13716	13352	13166	13810	13260	61	4060	500	8390	10	1	12289301	1614	59.95	1.57	12	0.06	219.00	8347.00	43500	20240305	-69.82	9880	20241210	32.89	15250	-13.90	20250224	11700	12.22	20250102	43500	-69.82	20240305	9880	32.89	20241210	2.90	N	405100	500	61 억	352036	N	N	0	N	N
10	20250227	161324	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13540	-160	5	-1.17	620728300	45399	94.80	13730	14080	13530	17810	9590	13700	13675.31	2.98	-13846	14013	13856	13703	13546	13393	13780	13470	61	4110	500	8490	10	1	12289301	1664	61.83	1.62	12	0.37	219.00	8347.00	43500	20240305	-68.87	9880	20241210	37.04	15250	-11.21	20250224	11700	15.73	20250102	43500	-68.87	20240305	9880	37.04	20241210	2.93	N	405100	500	61 억	365931	N	N	0	N	N
11	20250227	151326	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13540	-160	5	-1.17	583279550	42633	89.02	13730	14080	13540	17810	9590	13700	13681.40	2.98	-13584	14013	13856	13703	13546	13393	13780	13470	61	4110	500	8490	10	1	12289301	1664	61.83	1.62	12	0.35	219.00	8347.00	43500	20240305	-68.87	9880	20241210	37.04	15250	-11.21	20250224	11700	15.73	20250102	43500	-68.87	20240305	9880	37.04	20241210	2.93	N	405100	500	61 억	365931	N	N	0	N	N
12	20250227	141328	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13550	-150	5	-1.09	526711750	38459	80.31	13730	14080	13540	17810	9590	13700	13695.41	2.98	-11107	14013	13856	13703	13546	13393	13780	13470	61	4110	500	8490	10	1	12289301	1665	61.87	1.62	12	0.31	219.00	8347.00	43500	20240305	-68.85	9880	20241210	37.15	15250	-11.15	20250224	11700	15.81	20250102	43500	-68.85	20240305	9880	37.15	20241210	2.93	N	405100	500	61 억	365931	N	N	0	N	N
13	20250227	131327	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13640	-60	5	-0.44	384727060	27993	58.45	13730	14080	13570	17810	9590	13700	13743.74	2.98	-8041	14013	13856	13703	13546	13393	13780	13470	61	4110	500	8490	10	1	12289301	1676	62.28	1.63	12	0.23	219.00	8347.00	43500	20240305	-68.64	9880	20241210	38.06	15250	-10.56	20250224	11700	16.58	20250102	43500	-68.64	20240305	9880	38.06	20241210	2.93	N	405100	500	61 억	365931	N	N	0	N	N
14	20250227	121323	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13640	-60	5	-0.44	367156310	26704	55.76	13730	14080	13570	17810	9590	13700	13749.17	2.98	-7863	14013	13856	13703	13546	13393	13780	13470	61	4110	500	8490	10	1	12289301	1676	62.28	1.63	12	0.22	219.00	8347.00	43500	20240305	-68.64	9880	20241210	38.06	15250	-10.56	20250224	11700	16.58	20250102	43500	-68.64	20240305	9880	38.06	20241210	2.93	N	405100	500	61 억	365931	N	N	0	N	N
15	20250227	111334	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13580	-120	5	-0.88	339798190	24694	51.56	13730	14080	13570	17810	9590	13700	13760.43	2.98	-6679	14013	13856	13703	13546	13393	13780	13470	61	4110	500	8490	10	1	12289301	1669	62.01	1.63	12	0.20	219.00	8347.00	43500	20240305	-68.78	9880	20241210	37.45	15250	-10.95	20250224	11700	16.07	20250102	43500	-68.78	20240305	9880	37.45	20241210	2.93	N	405100	500	61 억	365931	N	N	0	N	N
16	20250227	101410	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13660	-40	5	-0.29	252242520	18270	38.15	13730	14080	13660	17810	9590	13700	13806.56	2.98	-4903	14013	13856	13703	13546	13393	13780	13470	61	4110	500	8490	10	1	12289301	1679	62.37	1.64	12	0.15	219.00	8347.00	43500	20240305	-68.60	9880	20241210	38.26	15250	-10.43	20250224	11700	16.75	20250102	43500	-68.60	20240305	9880	38.26	20241210	2.93	N	405100	500	61 억	365931	N	N	0	N	N
17	20250227	091431	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13870	170	2	1.24	93104880	6719	14.03	13730	14080	13720	17810	9590	13700	13857.68	2.98	796	14013	13856	13703	13546	13393	13780	13470	61	4110	500	8490	10	1	12289301	1705	63.33	1.66	12	0.05	219.00	8347.00	43500	20240305	-68.11	9880	20241210	40.38	15250	-9.05	20250224	11700	18.55	20250102	43500	-68.11	20240305	9880	40.38	20241210	2.93	N	405100	500	61 억	365931	N	N	0	N	N
18	20250226	161325	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13700	-130	5	-0.94	649394580	47449	70.06	13860	13860	13550	17970	9690	13830	13686.16	3.03	-6017	14470	14150	13970	13650	13470	14060	13560	61	4140	500	8570	10	1	12289301	1684	62.56	1.64	12	0.39	219.00	8347.00	43500	20240305	-68.51	9880	20241210	38.66	15250	-10.16	20250224	11700	17.09	20250102	43500	-68.51	20240305	9880	38.66	20241210	2.85	N	405100	500	61 억	371922	N	N	0	N	N
19	20250226	151332	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13700	-130	5	-0.94	634551360	46366	68.46	13860	13860	13550	17970	9690	13830	13685.70	3.03	-6144	14470	14150	13970	13650	13470	14060	13560	61	4140	500	8570	10	1	12289301	1684	62.56	1.64	12	0.38	219.00	8347.00	43500	20240305	-68.51	9880	20241210	38.66	15250	-10.16	20250224	11700	17.09	20250102	43500	-68.51	20240305	9880	38.66	20241210	2.85	N	405100	500	61 억	371922	N	N	0	N	N
20	20250226	141331	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13670	-160	5	-1.16	544209630	39764	58.71	13860	13860	13550	17970	9690	13830	13685.98	3.03	-9363	14470	14150	13970	13650	13470	14060	13560	61	4140	500	8570	10	1	12289301	1680	62.42	1.64	12	0.32	219.00	8347.00	43500	20240305	-68.57	9880	20241210	38.36	15250	-10.36	20250224	11700	16.84	20250102	43500	-68.57	20240305	9880	38.36	20241210	2.85	N	405100	500	61 억	371922	N	N	0	N	N
21	20250226	131327	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13720	-110	5	-0.80	448347810	32762	48.37	13860	13860	13550	17970	9690	13830	13684.99	3.03	-6853	14470	14150	13970	13650	13470	14060	13560	61	4140	500	8570	10	1	12289301	1686	62.65	1.64	12	0.27	219.00	8347.00	43500	20240305	-68.46	9880	20241210	38.87	15250	-10.03	20250224	11700	17.26	20250102	43500	-68.46	20240305	9880	38.87	20241210	2.85	N	405100	500	61 억	371922	N	N	0	N	N
22	20250226	121326	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13700	-130	5	-0.94	388590310	28400	41.93	13860	13860	13550	17970	9690	13830	13682.75	3.03	-3954	14470	14150	13970	13650	13470	14060	13560	61	4140	500	8570	10	1	12289301	1684	62.56	1.64	12	0.23	219.00	8347.00	43500	20240305	-68.51	9880	20241210	38.66	15250	-10.16	20250224	11700	17.09	20250102	43500	-68.51	20240305	9880	38.66	20241210	2.85	N	405100	500	61 억	371922	N	N	0	N	N
23	20250226	111325	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13690	-140	5	-1.01	353515310	25837	38.15	13860	13860	13550	17970	9690	13830	13682.52	3.03	-2801	14470	14150	13970	13650	13470	14060	13560	61	4140	500	8570	10	1	12289301	1682	62.51	1.64	12	0.21	219.00	8347.00	43500	20240305	-68.53	9880	20241210	38.56	15250	-10.23	20250224	11700	17.01	20250102	43500	-68.53	20240305	9880	38.56	20241210	2.85	N	405100	500	61 억	371922	N	N	0	N	N
24	20250226	101323	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13740	-90	5	-0.65	276870930	20262	29.92	13860	13860	13550	17970	9690	13830	13664.53	3.03	-1768	14470	14150	13970	13650	13470	14060	13560	61	4140	500	8570	10	1	12289301	1689	62.74	1.65	12	0.16	219.00	8347.00	43500	20240305	-68.41	9880	20241210	39.07	15250	-9.90	20250224	11700	17.44	20250102	43500	-68.41	20240305	9880	39.07	20241210	2.85	N	405100	500	61 억	371922	N	N	0	N	N
25	20250226	091335	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13560	-270	5	-1.95	146650330	10713	15.82	13860	13860	13550	17970	9690	13830	13688.99	3.03	-1269	14470	14150	13970	13650	13470	14060	13560	61	4140	500	8570	10	1	12289301	1666	61.92	1.62	12	0.09	219.00	8347.00	43500	20240305	-68.83	9880	20241210	37.25	15250	-11.08	20250224	11700	15.90	20250102	43500	-68.83	20240305	9880	37.25	20241210	2.85	N	405100	500	61 억	371922	N	N	0	N	N
26	20250225	161316	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13830	-530	5	-3.69	936759160	67335	23.85	14290	14290	13790	18660	10060	14360	13912.07	3.10	-9788	15966	15162	14446	13642	12926	15565	14045	61	4300	500	8900	10	1	12289301	1700	63.15	1.66	12	0.55	219.00	8347.00	43500	20240305	-68.21	9880	20241210	39.98	15250	-9.31	20250224	11700	18.21	20250102	43500	-68.21	20240305	9880	39.98	20241210	2.86	N	405100	500	61 억	381572	N	N	0	N	N
27	20250225	151316	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13830	-530	5	-3.69	895707760	64366	22.80	14290	14290	13790	18660	10060	14360	13915.85	3.10	-8903	15966	15162	14446	13642	12926	15565	14045	61	4300	500	8900	10	1	12289301	1700	63.15	1.66	12	0.52	219.00	8347.00	43500	20240305	-68.21	9880	20241210	39.98	15250	-9.31	20250224	11700	18.21	20250102	43500	-68.21	20240305	9880	39.98	20241210	2.86	N	405100	500	61 억	381572	N	N	0	N	N
28	20250225	141314	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13890	-470	5	-3.27	778836610	55922	19.81	14290	14290	13790	18660	10060	14360	13927.19	3.10	-6674	15966	15162	14446	13642	12926	15565	14045	61	4300	500	8900	10	1	12289301	1707	63.42	1.66	12	0.46	219.00	8347.00	43500	20240305	-68.07	9880	20241210	40.59	15250	-8.92	20250224	11700	18.72	20250102	43500	-68.07	20240305	9880	40.59	20241210	2.86	N	405100	500	61 억	381572	N	N	0	N	N
29	20250225	131320	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13920	-440	5	-3.06	682140570	48960	17.34	14290	14290	13790	18660	10060	14360	13932.60	3.10	-4815	15966	15162	14446	13642	12926	15565	14045	61	4300	500	8900	10	1	12289301	1711	63.56	1.67	12	0.40	219.00	8347.00	43500	20240305	-68.00	9880	20241210	40.89	15250	-8.72	20250224	11700	18.97	20250102	43500	-68.00	20240305	9880	40.89	20241210	2.86	N	405100	500	61 억	381572	N	N	0	N	N
30	20250225	121317	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13970	-390	5	-2.72	542599020	38937	13.79	14290	14290	13790	18660	10060	14360	13935.30	3.10	-4344	15966	15162	14446	13642	12926	15565	14045	61	4300	500	8900	10	1	12289301	1717	63.79	1.67	12	0.32	219.00	8347.00	43500	20240305	-67.89	9880	20241210	41.40	15250	-8.39	20250224	11700	19.40	20250102	43500	-67.89	20240305	9880	41.40	20241210	2.86	N	405100	500	61 억	381572	N	N	0	N	N
31	20250225	111315	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14090	-270	5	-1.88	473669390	34019	12.05	14290	14290	13790	18660	10060	14360	13923.66	3.10	-1988	15966	15162	14446	13642	12926	15565	14045	61	4300	500	8900	10	1	12289301	1732	64.34	1.69	12	0.28	219.00	8347.00	43500	20240305	-67.61	9880	20241210	42.61	15250	-7.61	20250224	11700	20.43	20250102	43500	-67.61	20240305	9880	42.61	20241210	2.86	N	405100	500	61 억	381572	N	N	0	N	N
32	20250225	101313	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14020	-340	5	-2.37	412202130	29643	10.50	14290	14290	13790	18660	10060	14360	13905.53	3.10	-1378	15966	15162	14446	13642	12926	15565	14045	61	4300	500	8900	10	1	12289301	1723	64.02	1.68	12	0.24	219.00	8347.00	43500	20240305	-67.77	9880	20241210	41.90	15250	-8.07	20250224	11700	19.83	20250102	43500	-67.77	20240305	9880	41.90	20241210	2.86	N	405100	500	61 억	381572	N	N	0	N	N
33	20250225	091321	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13880	-480	5	-3.34	221351420	15953	5.65	14290	14290	13790	18660	10060	14360	13875.19	3.10	2346	15966	15162	14446	13642	12926	15565	14045	61	4300	500	8900	10	1	12289301	1706	63.38	1.66	12	0.13	219.00	8347.00	43500	20240305	-68.09	9880	20241210	40.49	15250	-8.98	20250224	11700	18.63	20250102	43500	-68.09	20240305	9880	40.49	20241210	2.86	N	405100	500	61 억	381572	N	N	0	N	N
34	20250224	161305	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14360	170	2	1.20	4123507270	282030	710.30	13900	15250	13730	18440	9940	14190	14622.13	3.26	-19225	14503	14346	14193	14036	13883	14270	13960	61	4250	500	8790	10	1	12289301	1765	65.57	1.72	12	2.29	219.00	8347.00	43500	20240305	-66.99	9880	20241210	45.34	15250	-5.84	20250224	11700	22.74	20250102	43500	-66.99	20240305	9880	45.34	20241210	2.89	N	405100	500	61 억	400943	N	N	5	N	N
35	20250224	151306	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14420	230	2	1.62	4034911170	275867	694.77	13900	15250	13730	18440	9940	14190	14626.29	3.26	-20029	14503	14346	14193	14036	13883	14270	13960	61	4250	500	8790	10	1	12289301	1772	65.84	1.73	12	2.24	219.00	8347.00	43500	20240305	-66.85	9880	20241210	45.95	15250	-5.44	20250224	11700	23.25	20250102	43500	-66.85	20240305	9880	45.95	20241210	2.89	N	405100	500	61 억	400943	N	N	5	N	N
36	20250224	141302	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14440	250	2	1.76	3950645740	270018	680.04	13900	15250	13730	18440	9940	14190	14631.05	3.26	-19423	14503	14346	14193	14036	13883	14270	13960	61	4250	500	8790	10	1	12289301	1775	65.94	1.73	12	2.20	219.00	8347.00	43500	20240305	-66.80	9880	20241210	46.15	15250	-5.31	20250224	11700	23.42	20250102	43500	-66.80	20240305	9880	46.15	20241210	2.89	N	405100	500	61 억	400943	N	N	5	N	N
37	20250224	131305	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14500	310	2	2.18	3836580550	262114	660.14	13900	15250	13730	18440	9940	14190	14637.07	3.26	-19978	14503	14346	14193	14036	13883	14270	13960	61	4250	500	8790	10	1	12289301	1782	66.21	1.74	12	2.13	219.00	8347.00	43500	20240305	-66.67	9880	20241210	46.76	15250	-4.92	20250224	11700	23.93	20250102	43500	-66.67	20240305	9880	46.76	20241210	2.89	N	405100	500	61 억	400943	N	N	5	N	N
38	20250224	121302	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14550	360	2	2.54	3716173180	253862	639.35	13900	15250	13730	18440	9940	14190	14638.56	3.26	-22912	14503	14346	14193	14036	13883	14270	13960	61	4250	500	8790	10	1	12289301	1788	66.44	1.74	12	2.07	219.00	8347.00	43500	20240305	-66.55	9880	20241210	47.27	15250	-4.59	20250224	11700	24.36	20250102	43500	-66.55	20240305	9880	47.27	20241210	2.89	N	405100	500	61 억	400943	N	N	5	N	N
39	20250224	111259	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14600	410	2	2.89	2216237600	152694	384.56	13900	15150	13730	18440	9940	14190	14514.24	3.26	-41113	14503	14346	14193	14036	13883	14270	13960	61	4250	500	8790	10	1	12289301	1794	66.67	1.75	12	1.24	219.00	8347.00	43500	20240305	-66.44	9880	20241210	47.77	15150	-3.63	20250224	11700	24.79	20250102	43500	-66.44	20240305	9880	47.77	20241210	2.89	N	405100	500	61 억	400943	N	N	5	N	N
40	20250224	101258	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13870	-320	5	-2.26	275972690	19951	50.25	13900	13930	13730	18440	9940	14190	13832.52	3.26	-1170	14503	14346	14193	14036	13883	14270	13960	61	4250	500	8790	10	1	12289301	1705	63.33	1.66	12	0.16	219.00	8347.00	43500	20240305	-68.11	9880	20241210	40.38	15080	-8.02	20250219	11700	18.55	20250102	43500	-68.11	20240305	9880	40.38	20241210	2.89	N	405100	500	61 억	400943	N	N	5	N	N
41	20250224	091306	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13770	-420	5	-2.96	103257150	7481	18.84	13900	13900	13730	18440	9940	14190	13802.59	3.26	-2883	14503	14346	14193	14036	13883	14270	13960	61	4250	500	8790	10	1	12289301	1692	62.88	1.65	12	0.06	219.00	8347.00	43500	20240305	-68.34	9880	20241210	39.37	15080	-8.69	20250219	11700	17.69	20250102	43500	-68.34	20240305	9880	39.37	20241210	2.89	N	405100	500	61 억	400943	N	N	5	N	N
42	20250221	161254	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14190	-90	5	-0.63	556070560	39183	33.53	14210	14350	14040	18560	10000	14280	14191.63	3.23	3017	15440	14860	14500	13920	13560	14680	13740	61	4280	500	8850	10	1	12289301	1744	64.79	1.70	12	0.32	219.00	8347.00	43500	20240305	-67.38	9880	20241210	43.62	15080	-5.90	20250219	11700	21.28	20250102	43500	-67.38	20240305	9880	43.62	20241210	2.77	N	405100	500	61 억	397314	N	N	5	N	N
43	20250221	151258	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14200	-80	5	-0.56	530235020	37363	31.97	14210	14350	14040	18560	10000	14280	14191.45	3.23	2930	15440	14860	14500	13920	13560	14680	13740	61	4280	500	8850	10	1	12289301	1745	64.84	1.70	12	0.30	219.00	8347.00	43500	20240305	-67.36	9880	20241210	43.72	15080	-5.84	20250219	11700	21.37	20250102	43500	-67.36	20240305	9880	43.72	20241210	2.77	N	405100	500	61 억	397314	N	N	0	N	N
44	20250221	141259	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14160	-120	5	-0.84	447701790	31540	26.99	14210	14350	14040	18560	10000	14280	14194.73	3.23	1455	15440	14860	14500	13920	13560	14680	13740	61	4280	500	8850	10	1	12289301	1740	64.66	1.70	12	0.26	219.00	8347.00	43500	20240305	-67.45	9880	20241210	43.32	15080	-6.10	20250219	11700	21.03	20250102	43500	-67.45	20240305	9880	43.32	20241210	2.77	N	405100	500	61 억	397314	N	N	0	N	N
45	20250221	131259	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14230	-50	5	-0.35	304614660	21448	18.35	14210	14350	14040	18560	10000	14280	14202.47	3.23	1533	15440	14860	14500	13920	13560	14680	13740	61	4280	500	8850	10	1	12289301	1749	64.98	1.70	12	0.17	219.00	8347.00	43500	20240305	-67.29	9880	20241210	44.03	15080	-5.64	20250219	11700	21.62	20250102	43500	-67.29	20240305	9880	44.03	20241210	2.77	N	405100	500	61 억	397314	N	N	0	N	N
46	20250221	121259	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14210	-70	5	-0.49	246370410	17369	14.86	14210	14350	14040	18560	10000	14280	14184.49	3.23	361	15440	14860	14500	13920	13560	14680	13740	61	4280	500	8850	10	1	12289301	1746	64.89	1.70	12	0.14	219.00	8347.00	43500	20240305	-67.33	9880	20241210	43.83	15080	-5.77	20250219	11700	21.45	20250102	43500	-67.33	20240305	9880	43.83	20241210	2.77	N	405100	500	61 억	397314	N	N	0	N	N
47	20250221	111255	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14230	-50	5	-0.35	203253630	14331	12.26	14210	14350	14040	18560	10000	14280	14182.79	3.23	672	15440	14860	14500	13920	13560	14680	13740	61	4280	500	8850	10	1	12289301	1749	64.98	1.70	12	0.12	219.00	8347.00	43500	20240305	-67.29	9880	20241210	44.03	15080	-5.64	20250219	11700	21.62	20250102	43500	-67.29	20240305	9880	44.03	20241210	2.77	N	405100	500	61 억	397314	N	N	0	N	N
48	20250221	101258	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14250	-30	5	-0.21	178068540	12559	10.75	14210	14350	14040	18560	10000	14280	14178.56	3.23	551	15440	14860	14500	13920	13560	14680	13740	61	4280	500	8850	10	1	12289301	1751	65.07	1.71	12	0.10	219.00	8347.00	43500	20240305	-67.24	9880	20241210	44.23	15080	-5.50	20250219	11700	21.79	20250102	43500	-67.24	20240305	9880	44.23	20241210	2.77	N	405100	500	61 억	397314	N	N	0	N	N
49	20250221	091300	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14260	-20	5	-0.14	33378720	2361	2.02	14210	14280	14040	18560	10000	14280	14137.53	3.23	-243	15440	14860	14500	13920	13560	14680	13740	61	4280	500	8850	10	1	12289301	1752	65.11	1.71	12	0.02	219.00	8347.00	43500	20240305	-67.22	9880	20241210	44.33	15080	-5.44	20250219	11700	21.88	20250102	43500	-67.22	20240305	9880	44.33	20241210	2.77	N	405100	500	61 억	397314	N	N	0	N	N
50	20250220	161248	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14280	-380	5	-2.59	1700655230	116646	65.43	14920	15080	14140	19050	10270	14660	14579.57	3.34	-12867	15280	14970	14770	14460	14260	15125	14615	61	4390	500	9080	10	1	12289301	1755	65.21	1.71	12	0.95	219.00	8347.00	43500	20240305	-67.17	9880	20241210	44.53	15080	0.00	20250219	11700	22.05	20250102	43500	-67.17	20240305	9880	44.53	20241210	2.74	N	405100	500	61 억	410060	N	N	1	N	N
51	20250220	151254	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14320	-340	5	-2.32	1652861560	113302	63.55	14920	15080	14140	19050	10270	14660	14587.52	3.34	-12085	15280	14970	14770	14460	14260	15125	14615	61	4390	500	9080	10	1	12289301	1760	65.39	1.72	12	0.92	219.00	8347.00	43500	20240305	-67.08	9880	20241210	44.94	15080	0.00	20250219	11700	22.39	20250102	43500	-67.08	20240305	9880	44.94	20241210	2.74	N	405100	500	61 억	410060	N	N	1	N	N
52	20250220	141253	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14320	-340	5	-2.32	1387411590	94634	53.08	14920	15080	14320	19050	10270	14660	14660.82	3.34	-18844	15280	14970	14770	14460	14260	15125	14615	61	4390	500	9080	10	1	12289301	1760	65.39	1.72	12	0.77	219.00	8347.00	43500	20240305	-67.08	9880	20241210	44.94	15080	0.00	20250219	11700	22.39	20250102	43500	-67.08	20240305	9880	44.94	20241210	2.74	N	405100	500	61 억	410060	N	N	1	N	N
53	20250220	131251	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14550	-110	5	-0.75	1109549680	75407	42.29	14920	15080	14530	19050	10270	14660	14714.82	3.34	-14396	15280	14970	14770	14460	14260	15125	14615	61	4390	500	9080	10	1	12289301	1788	66.44	1.74	12	0.61	219.00	8347.00	43500	20240305	-66.55	9880	20241210	47.27	15080	0.00	20250219	11700	24.36	20250102	43500	-66.55	20240305	9880	47.27	20241210	2.74	N	405100	500	61 억	410060	N	N	1	N	N
54	20250220	121252	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14560	-100	5	-0.68	1026964730	69736	39.11	14920	15080	14530	19050	10270	14660	14727.36	3.34	-13092	15280	14970	14770	14460	14260	15125	14615	61	4390	500	9080	10	1	12289301	1789	66.48	1.74	12	0.57	219.00	8347.00	43500	20240305	-66.53	9880	20241210	47.37	15080	0.00	20250219	11700	24.44	20250102	43500	-66.53	20240305	9880	47.37	20241210	2.74	N	405100	500	61 억	410060	N	N	1	N	N
55	20250220	111251	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14640	-20	5	-0.14	892177990	60486	33.93	14920	15080	14530	19050	10270	14660	14751.55	3.34	-11409	15280	14970	14770	14460	14260	15125	14615	61	4390	500	9080	10	1	12289301	1799	66.85	1.75	12	0.49	219.00	8347.00	43500	20240305	-66.34	9880	20241210	48.18	15080	0.00	20250219	11700	25.13	20250102	43500	-66.34	20240305	9880	48.18	20241210	2.74	N	405100	500	61 억	410060	N	N	1	N	N
56	20250220	101252	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14570	-90	5	-0.61	787880370	53339	29.92	14920	15080	14530	19050	10270	14660	14773.14	3.34	-12882	15280	14970	14770	14460	14260	15125	14615	61	4390	500	9080	10	1	12289301	1791	66.53	1.75	12	0.43	219.00	8347.00	43500	20240305	-66.51	9880	20241210	47.47	15080	0.00	20250219	11700	24.53	20250102	43500	-66.51	20240305	9880	47.47	20241210	2.74	N	405100	500	61 억	410060	N	N	1	N	N
57	20250220	091255	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14800	140	2	0.95	346432380	23279	13.06	14920	15080	14750	19050	10270	14660	14890.90	3.34	-7098	15280	14970	14770	14460	14260	15125	14615	61	4390	500	9080	10	1	12289301	1819	67.58	1.77	12	0.19	219.00	8347.00	43500	20240305	-65.98	9880	20241210	49.80	15080	0.00	20250219	11700	26.50	20250102	43500	-65.98	20240305	9880	49.80	20241210	2.74	N	405100	500	61 억	410060	N	N	1	N	N
58	20250219	161246	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14660	260	2	1.81	2647635760	178103	210.16	14580	15080	14570	18720	10080	14400	14865.96	3.37	-4201	15113	14756	14573	14216	14033	14665	14125	61	4320	500	8920	10	1	12289301	1802	66.94	1.76	12	1.45	219.00	8347.00	43500	20240305	-66.30	9880	20241210	48.38	15080	-2.79	20250219	11700	25.30	20250102	43500	-66.30	20240305	9880	48.38	20241210	2.63	N	405100	500	61 억	414520	N	N	1	N	N
59	20250219	151250	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14700	300	2	2.08	2586558030	173943	205.25	14580	15080	14570	18720	10080	14400	14870.15	3.37	-2791	15113	14756	14573	14216	14033	14665	14125	61	4320	500	8920	10	1	12289301	1807	67.12	1.76	12	1.42	219.00	8347.00	43500	20240305	-66.21	9880	20241210	48.79	15080	-2.52	20250219	11700	25.64	20250102	43500	-66.21	20240305	9880	48.79	20241210	2.63	N	405100	500	61 억	414520	N	N	1	N	N
60	20250219	141246	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14780	380	2	2.64	2350423730	157888	186.31	14580	15080	14570	18720	10080	14400	14886.65	3.37	-758	15113	14756	14573	14216	14033	14665	14125	61	4320	500	8920	10	1	12289301	1816	67.49	1.77	12	1.28	219.00	8347.00	43500	20240305	-66.02	9880	20241210	49.60	15080	-1.99	20250219	11700	26.32	20250102	43500	-66.02	20240305	9880	49.60	20241210	2.63	N	405100	500	61 억	414520	N	N	1	N	N
61	20250219	131246	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14710	310	2	2.15	1431382440	96373	113.72	14580	15050	14570	18720	10080	14400	14852.53	3.37	-188	15113	14756	14573	14216	14033	14665	14125	61	4320	500	8920	10	1	12289301	1808	67.17	1.76	12	0.78	219.00	8347.00	43500	20240305	-66.18	9880	20241210	48.89	15050	-2.26	20250219	11700	25.73	20250102	43500	-66.18	20240305	9880	48.89	20241210	2.63	N	405100	500	61 억	414520	N	N	1	N	N
62	20250219	121246	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14870	470	2	3.26	1223579660	82344	97.16	14580	15050	14570	18720	10080	14400	14859.37	3.37	7224	15113	14756	14573	14216	14033	14665	14125	61	4320	500	8920	10	1	12289301	1827	67.90	1.78	12	0.67	219.00	8347.00	43500	20240305	-65.82	9880	20241210	50.51	15050	-1.20	20250219	11700	27.09	20250102	43500	-65.82	20240305	9880	50.51	20241210	2.63	N	405100	500	61 억	414520	N	N	1	N	N
63	20250219	111247	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14790	390	2	2.71	1157805580	77901	91.92	14580	15050	14570	18720	10080	14400	14862.53	3.37	7781	15113	14756	14573	14216	14033	14665	14125	61	4320	500	8920	10	1	12289301	1818	67.53	1.77	12	0.63	219.00	8347.00	43500	20240305	-66.00	9880	20241210	49.70	15050	-1.73	20250219	11700	26.41	20250102	43500	-66.00	20240305	9880	49.70	20241210	2.63	N	405100	500	61 억	414520	N	N	1	N	N
64	20250219	101247	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14910	510	2	3.54	927204700	62303	73.52	14580	15050	14570	18720	10080	14400	14882.18	3.37	7214	15113	14756	14573	14216	14033	14665	14125	61	4320	500	8920	10	1	12289301	1832	68.08	1.79	12	0.51	219.00	8347.00	43500	20240305	-65.72	9880	20241210	50.91	15050	-0.93	20250219	11700	27.44	20250102	43500	-65.72	20240305	9880	50.91	20241210	2.63	N	405100	500	61 억	414520	N	N	1	N	N
65	20250219	091249	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14810	410	2	2.85	273013330	18436	21.75	14580	14940	14570	18720	10080	14400	14808.71	3.37	5061	15113	14756	14573	14216	14033	14665	14125	61	4320	500	8920	10	1	12289301	1820	67.63	1.77	12	0.15	219.00	8347.00	43500	20240305	-65.95	9880	20241210	49.90	15040	-1.53	20250214	11700	26.58	20250102	43500	-65.95	20240305	9880	49.90	20241210	2.63	N	405100	500	61 억	414520	N	N	1	N	N
66	20250218	161242	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14400	-130	5	-0.89	1220195210	84011	79.40	14660	14930	14390	18880	10180	14530	14524.63	3.34	-5424	15196	14862	14566	14232	13936	14715	14085	61	4350	500	9000	10	1	12289301	1770	65.75	1.73	12	0.68	219.00	8347.00	43500	20240305	-66.90	9880	20241210	45.75	15040	-4.26	20250214	11700	23.08	20250102	43500	-66.90	20240305	9880	45.75	20241210	2.72	N	405100	500	61 억	410903	N	N	1	N	N
67	20250218	151243	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14440	-90	5	-0.62	1175618030	80918	76.47	14660	14930	14390	18880	10180	14530	14528.51	3.34	-5002	15196	14862	14566	14232	13936	14715	14085	61	4350	500	9000	10	1	12289301	1775	65.94	1.73	12	0.66	219.00	8347.00	43500	20240305	-66.80	9880	20241210	46.15	15040	-3.99	20250214	11700	23.42	20250102	43500	-66.80	20240305	9880	46.15	20241210	2.72	N	405100	500	61 억	410903	N	N	1	N	N
68	20250218	141245	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14440	-90	5	-0.62	1111967170	76506	72.30	14660	14930	14390	18880	10180	14530	14534.38	3.34	-2499	15196	14862	14566	14232	13936	14715	14085	61	4350	500	9000	10	1	12289301	1775	65.94	1.73	12	0.62	219.00	8347.00	43500	20240305	-66.80	9880	20241210	46.15	15040	-3.99	20250214	11700	23.42	20250102	43500	-66.80	20240305	9880	46.15	20241210	2.72	N	405100	500	61 억	410903	N	N	1	N	N
69	20250218	131242	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14440	-90	5	-0.62	1040465220	71553	67.62	14660	14930	14390	18880	10180	14530	14541.18	3.34	-1203	15196	14862	14566	14232	13936	14715	14085	61	4350	500	9000	10	1	12289301	1775	65.94	1.73	12	0.58	219.00	8347.00	43500	20240305	-66.80	9880	20241210	46.15	15040	-3.99	20250214	11700	23.42	20250102	43500	-66.80	20240305	9880	46.15	20241210	2.72	N	405100	500	61 억	410903	N	N	1	N	N
70	20250218	121244	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14500	-30	5	-0.21	973463640	66919	63.24	14660	14930	14390	18880	10180	14530	14546.89	3.34	-1785	15196	14862	14566	14232	13936	14715	14085	61	4350	500	9000	10	1	12289301	1782	66.21	1.74	12	0.54	219.00	8347.00	43500	20240305	-66.67	9880	20241210	46.76	15040	-3.59	20250214	11700	23.93	20250102	43500	-66.67	20240305	9880	46.76	20241210	2.72	N	405100	500	61 억	410903	N	N	1	N	N
71	20250218	111241	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14400	-130	5	-0.89	900885120	61901	58.50	14660	14930	14390	18880	10180	14530	14553.64	3.34	-4352	15196	14862	14566	14232	13936	14715	14085	61	4350	500	9000	10	1	12289301	1770	65.75	1.73	12	0.50	219.00	8347.00	43500	20240305	-66.90	9880	20241210	45.75	15040	-4.26	20250214	11700	23.08	20250102	43500	-66.90	20240305	9880	45.75	20241210	2.72	N	405100	500	61 억	410903	N	N	1	N	N
72	20250218	101241	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14430	-100	5	-0.69	646053190	44227	41.80	14660	14930	14420	18880	10180	14530	14607.66	3.34	-947	15196	14862	14566	14232	13936	14715	14085	61	4350	500	9000	10	1	12289301	1773	65.89	1.73	12	0.36	219.00	8347.00	43500	20240305	-66.83	9880	20241210	46.05	15040	-4.06	20250214	11700	23.33	20250102	43500	-66.83	20240305	9880	46.05	20241210	2.72	N	405100	500	61 억	410903	N	N	1	N	N
73	20250218	091246	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14920	390	2	2.68	282420140	19291	18.23	14660	14920	14460	18880	10180	14530	14639.99	3.34	164	15196	14862	14566	14232	13936	14715	14085	61	4350	500	9000	10	1	12289301	1834	68.13	1.79	12	0.16	219.00	8347.00	43500	20240305	-65.70	9880	20241210	51.01	15040	-0.80	20250214	11700	27.52	20250102	43500	-65.70	20240305	9880	51.01	20241210	2.72	N	405100	500	61 억	410903	N	N	1	N	N
74	20250217	161241	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14530	30	2	0.21	1534219190	105345	35.21	14590	14900	14270	18850	10150	14500	14563.84	3.46	-14888	15766	15132	14406	13772	13046	15450	14090	61	4350	500	8990	10	1	12289301	1786	66.35	1.74	12	0.86	219.00	8347.00	43500	20240305	-66.60	9880	20241210	47.06	15040	-3.39	20250214	11700	24.19	20250102	43500	-66.60	20240305	9880	47.06	20241210	2.72	N	405100	500	61 억	425366	N	N	1	N	N
75	20250217	151239	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14540	40	2	0.28	1488427820	102193	34.15	14590	14900	14270	18850	10150	14500	14564.88	3.46	-14364	15766	15132	14406	13772	13046	15450	14090	61	4350	500	8990	10	1	12289301	1787	66.39	1.74	12	0.83	219.00	8347.00	43500	20240305	-66.57	9880	20241210	47.17	15040	-3.32	20250214	11700	24.27	20250102	43500	-66.57	20240305	9880	47.17	20241210	2.72	N	405100	500	61 억	425366	N	N	1	N	N
76	20250217	141238	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14550	50	2	0.34	1375853820	94478	31.57	14590	14900	14270	18850	10150	14500	14562.70	3.46	-12550	15766	15132	14406	13772	13046	15450	14090	61	4350	500	8990	10	1	12289301	1788	66.44	1.74	12	0.77	219.00	8347.00	43500	20240305	-66.55	9880	20241210	47.27	15040	-3.26	20250214	11700	24.36	20250102	43500	-66.55	20240305	9880	47.27	20241210	2.72	N	405100	500	61 억	425366	N	N	1	N	N
77	20250217	131243	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14570	70	2	0.48	1285048810	88228	29.49	14590	14900	14270	18850	10150	14500	14565.10	3.46	-13124	15766	15132	14406	13772	13046	15450	14090	61	4350	500	8990	10	1	12289301	1791	66.53	1.75	12	0.72	219.00	8347.00	43500	20240305	-66.51	9880	20241210	47.47	15040	-3.12	20250214	11700	24.53	20250102	43500	-66.51	20240305	9880	47.47	20241210	2.72	N	405100	500	61 억	425366	N	N	1	N	N
78	20250217	121242	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14470	-30	5	-0.21	1124112030	77164	25.79	14590	14900	14270	18850	10150	14500	14567.84	3.46	-11141	15766	15132	14406	13772	13046	15450	14090	61	4350	500	8990	10	1	12289301	1778	66.07	1.73	12	0.63	219.00	8347.00	43500	20240305	-66.74	9880	20241210	46.46	15040	-3.79	20250214	11700	23.68	20250102	43500	-66.74	20240305	9880	46.46	20241210	2.72	N	405100	500	61 억	425366	N	N	1	N	N
79	20250217	111241	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14710	210	2	1.45	890437630	61123	20.43	14590	14900	14270	18850	10150	14500	14567.97	3.46	-12795	15766	15132	14406	13772	13046	15450	14090	61	4350	500	8990	10	1	12289301	1808	67.17	1.76	12	0.50	219.00	8347.00	43500	20240305	-66.18	9880	20241210	48.89	15040	-2.19	20250214	11700	25.73	20250102	43500	-66.18	20240305	9880	48.89	20241210	2.72	N	405100	500	61 억	425366	N	N	1	N	N
80	20250217	101237	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14780	280	2	1.93	711760540	48896	16.34	14590	14900	14270	18850	10150	14500	14556.63	3.46	-10228	15766	15132	14406	13772	13046	15450	14090	61	4350	500	8990	10	1	12289301	1816	67.49	1.77	12	0.40	219.00	8347.00	43500	20240305	-66.02	9880	20241210	49.60	15040	-1.73	20250214	11700	26.32	20250102	43500	-66.02	20240305	9880	49.60	20241210	2.72	N	405100	500	61 억	425366	N	N	1	N	N
81	20250217	091240	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14560	60	2	0.41	320073300	21995	7.35	14590	14710	14270	18850	10150	14500	14552.12	3.46	-9332	15766	15132	14406	13772	13046	15450	14090	61	4350	500	8990	10	1	12289301	1789	66.48	1.74	12	0.18	219.00	8347.00	43500	20240305	-66.53	9880	20241210	47.37	15040	-3.19	20250214	11700	24.44	20250102	43500	-66.53	20240305	9880	47.37	20241210	2.72	N	405100	500	61 억	425366	N	N	1	N	N
82	20250214	161232	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14500	1030	2	7.65	4280877960	297348	1054.43	13810	15040	13680	17510	9430	13470	14396.56	3.08	47690	13803	13636	13473	13306	13143	13720	13390	61	4040	500	8350	10	1	12289301	1782	66.21	1.74	12	2.42	219.00	8347.00	43500	20240305	-66.67	9880	20241210	46.76	15040	-3.59	20250214	11700	23.93	20250102	43500	-66.67	20240305	9880	46.76	20241210	2.70	N	405100	500	61 억	377979	N	N	1	N	N
83	20250214	151232	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14400	930	2	6.90	4094470820	284471	1008.76	13810	15040	13680	17510	9430	13470	14393.28	3.08	50895	13803	13636	13473	13306	13143	13720	13390	61	4040	500	8350	10	1	12289301	1770	65.75	1.73	12	2.31	219.00	8347.00	43500	20240305	-66.90	9880	20241210	45.75	15040	-4.26	20250214	11700	23.08	20250102	43500	-66.90	20240305	9880	45.75	20241210	2.70	N	405100	500	61 억	377979	N	N	36	N	N
84	20250214	141232	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14420	950	2	7.05	3709401220	257548	913.29	13810	15040	13680	17510	9430	13470	14402.76	3.08	52238	13803	13636	13473	13306	13143	13720	13390	61	4040	500	8350	10	1	12289301	1772	65.84	1.73	12	2.10	219.00	8347.00	43500	20240305	-66.85	9880	20241210	45.95	15040	-4.12	20250214	11700	23.25	20250102	43500	-66.85	20240305	9880	45.95	20241210	2.70	N	405100	500	61 억	377979	N	N	36	N	N
85	20250214	131235	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14450	980	2	7.28	3529334130	245065	869.02	13810	15040	13680	17510	9430	13470	14401.62	3.08	53684	13803	13636	13473	13306	13143	13720	13390	61	4040	500	8350	10	1	12289301	1776	65.98	1.73	12	1.99	219.00	8347.00	43500	20240305	-66.78	9880	20241210	46.26	15040	-3.92	20250214	11700	23.50	20250102	43500	-66.78	20240305	9880	46.26	20241210	2.70	N	405100	500	61 억	377979	N	N	36	N	N
86	20250214	121231	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14730	1260	2	9.35	3137283780	218146	773.57	13810	15040	13680	17510	9430	13470	14381.58	3.08	50502	13803	13636	13473	13306	13143	13720	13390	61	4040	500	8350	10	1	12289301	1810	67.26	1.76	12	1.78	219.00	8347.00	43500	20240305	-66.14	9880	20241210	49.09	15040	-2.06	20250214	11700	25.90	20250102	43500	-66.14	20240305	9880	49.09	20241210	2.70	N	405100	500	61 억	377979	N	N	36	N	N
87	20250214	111227	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14120	650	2	4.83	1225370790	87419	310.00	13810	14370	13680	17510	9430	13470	14017.21	3.08	15210	13803	13636	13473	13306	13143	13720	13390	61	4040	500	8350	10	1	12289301	1735	64.47	1.69	12	0.71	219.00	8347.00	43500	20240305	-67.54	9880	20241210	42.91	14900	-5.23	20250120	11700	20.68	20250102	43500	-67.54	20240305	9880	42.91	20241210	2.70	N	405100	500	61 억	377979	N	N	36	N	N
88	20250214	101228	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14000	530	2	3.93	799825020	57102	202.49	13810	14370	13680	17510	9430	13470	14006.95	3.08	3605	13803	13636	13473	13306	13143	13720	13390	61	4040	500	8350	10	1	12289301	1721	63.93	1.68	12	0.46	219.00	8347.00	43500	20240305	-67.82	9880	20241210	41.70	14900	-6.04	20250120	11700	19.66	20250102	43500	-67.82	20240305	9880	41.70	20241210	2.70	N	405100	500	61 억	377979	N	N	36	N	N
89	20250214	091233	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13900	430	2	3.19	510898560	36302	128.73	13810	14370	13680	17510	9430	13470	14073.57	3.08	7417	13803	13636	13473	13306	13143	13720	13390	61	4040	500	8350	10	1	12289301	1708	63.47	1.67	12	0.30	219.00	8347.00	43500	20240305	-68.05	9880	20241210	40.69	14900	-6.71	20250120	11700	18.80	20250102	43500	-68.05	20240305	9880	40.69	20241210	2.70	N	405100	500	61 억	377979	N	N	36	N	N
90	20250213	161222	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13470	110	2	0.82	376682590	27948	85.98	13360	13640	13310	17360	9360	13360	13477.99	3.02	6865	13980	13670	13460	13150	12940	13565	13045	61	4000	500	8280	10	1	12289301	1655	61.51	1.61	12	0.23	219.00	8347.00	43500	20240305	-69.03	9880	20241210	36.34	14900	-9.60	20250120	11700	15.13	20250102	43500	-69.03	20240305	9880	36.34	20241210	2.69	N	405100	500	61 억	370958	N	N	36	N	N
91	20250213	151223	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13500	140	2	1.05	372163780	27613	84.95	13360	13640	13310	17360	9360	13360	13477.85	3.02	6698	13980	13670	13460	13150	12940	13565	13045	61	4000	500	8280	10	1	12289301	1659	61.64	1.62	12	0.22	219.00	8347.00	43500	20240305	-68.97	9880	20241210	36.64	14900	-9.40	20250120	11700	15.38	20250102	43500	-68.97	20240305	9880	36.64	20241210	2.69	N	405100	500	61 억	370958	N	N	0	N	N
92	20250213	141219	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13430	70	2	0.52	339739410	25208	77.55	13360	13640	13310	17360	9360	13360	13477.44	3.02	7485	13980	13670	13460	13150	12940	13565	13045	61	4000	500	8280	10	1	12289301	1650	61.32	1.61	12	0.21	219.00	8347.00	43500	20240305	-69.13	9880	20241210	35.93	14900	-9.87	20250120	11700	14.79	20250102	43500	-69.13	20240305	9880	35.93	20241210	2.69	N	405100	500	61 억	370958	N	N	0	N	N
93	20250213	131220	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13470	110	2	0.82	299424740	22209	68.33	13360	13640	13310	17360	9360	13360	13482.14	3.02	7145	13980	13670	13460	13150	12940	13565	13045	61	4000	500	8280	10	1	12289301	1655	61.51	1.61	12	0.18	219.00	8347.00	43500	20240305	-69.03	9880	20241210	36.34	14900	-9.60	20250120	11700	15.13	20250102	43500	-69.03	20240305	9880	36.34	20241210	2.69	N	405100	500	61 억	370958	N	N	0	N	N
94	20250213	121219	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13420	60	2	0.45	277868850	20601	63.38	13360	13640	13310	17360	9360	13360	13488.12	3.02	7262	13980	13670	13460	13150	12940	13565	13045	61	4000	500	8280	10	1	12289301	1649	61.28	1.61	12	0.17	219.00	8347.00	43500	20240305	-69.15	9880	20241210	35.83	14900	-9.93	20250120	11700	14.70	20250102	43500	-69.15	20240305	9880	35.83	20241210	2.69	N	405100	500	61 억	370958	N	N	0	N	N
95	20250213	111218	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13540	180	2	1.35	261227110	19367	59.58	13360	13640	13310	17360	9360	13360	13488.26	3.02	7671	13980	13670	13460	13150	12940	13565	13045	61	4000	500	8280	10	1	12289301	1664	61.83	1.62	12	0.16	219.00	8347.00	43500	20240305	-68.87	9880	20241210	37.04	14900	-9.13	20250120	11700	15.73	20250102	43500	-68.87	20240305	9880	37.04	20241210	2.69	N	405100	500	61 억	370958	N	N	0	N	N
96	20250213	101220	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13500	140	2	1.05	173060190	12857	39.56	13360	13590	13310	17360	9360	13360	13460.39	3.02	7141	13980	13670	13460	13150	12940	13565	13045	61	4000	500	8280	10	1	12289301	1659	61.64	1.62	12	0.10	219.00	8347.00	43500	20240305	-68.97	9880	20241210	36.64	14900	-9.40	20250120	11700	15.38	20250102	43500	-68.97	20240305	9880	36.64	20241210	2.69	N	405100	500	61 억	370958	N	N	0	N	N
97	20250213	091213	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13500	140	2	1.05	37436900	2791	8.59	13360	13550	13310	17360	9360	13360	13413.44	3.02	1519	13980	13670	13460	13150	12940	13565	13045	61	4000	500	8280	10	1	12289301	1659	61.64	1.62	12	0.02	219.00	8347.00	43500	20240305	-68.97	9880	20241210	36.64	14900	-9.40	20250120	11700	15.38	20250102	43500	-68.97	20240305	9880	36.64	20241210	2.69	N	405100	500	61 억	370958	N	N	0	N	N
98	20250212	161210	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13360	-300	5	-2.20	434441790	32406	75.27	13680	13770	13250	17750	9570	13660	13406.05	3.04	-3049	14193	13926	13763	13496	13333	13845	13415	61	4090	500	8460	10	1	12289301	1642	61.00	1.60	12	0.26	219.00	8347.00	43500	20240305	-69.29	9880	20241210	35.22	14900	-10.34	20250120	11700	14.19	20250102	43500	-69.29	20240305	9880	35.22	20241210	2.72	N	405100	500	61 억	374009	N	N	0	N	N
99	20250212	151209	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13300	-360	5	-2.64	424323050	31647	73.50	13680	13770	13250	17750	9570	13660	13407.83	3.04	-3100	14193	13926	13763	13496	13333	13845	13415	61	4090	500	8460	10	1	12289301	1634	60.73	1.59	12	0.26	219.00	8347.00	43500	20240305	-69.43	9880	20241210	34.62	14900	-10.74	20250120	11700	13.68	20250102	43500	-69.43	20240305	9880	34.62	20241210	2.72	N	405100	500	61 억	374009	N	N	0	N	N
100	20250212	141210	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13360	-300	5	-2.20	318355510	23673	54.98	13680	13770	13340	17750	9570	13660	13447.85	3.04	-4347	14193	13926	13763	13496	13333	13845	13415	61	4090	500	8460	10	1	12289301	1642	61.00	1.60	12	0.19	219.00	8347.00	43500	20240305	-69.29	9880	20241210	35.22	14900	-10.34	20250120	11700	14.19	20250102	43500	-69.29	20240305	9880	35.22	20241210	2.72	N	405100	500	61 억	374009	N	N	0	N	N
101	20250212	131213	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13400	-260	5	-1.90	279004670	20729	48.15	13680	13770	13350	17750	9570	13660	13459.42	3.04	-2294	14193	13926	13763	13496	13333	13845	13415	61	4090	500	8460	10	1	12289301	1647	61.19	1.61	12	0.17	219.00	8347.00	43500	20240305	-69.20	9880	20241210	35.63	14900	-10.07	20250120	11700	14.53	20250102	43500	-69.20	20240305	9880	35.63	20241210	2.72	N	405100	500	61 억	374009	N	N	0	N	N
102	20250212	121209	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13430	-230	5	-1.68	247270580	18361	42.65	13680	13770	13350	17750	9570	13660	13466.93	3.04	-1936	14193	13926	13763	13496	13333	13845	13415	61	4090	500	8460	10	1	12289301	1650	61.32	1.61	12	0.15	219.00	8347.00	43500	20240305	-69.13	9880	20241210	35.93	14900	-9.87	20250120	11700	14.79	20250102	43500	-69.13	20240305	9880	35.93	20241210	2.72	N	405100	500	61 억	374009	N	N	0	N	N
103	20250212	111207	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13470	-190	5	-1.39	204763710	15211	35.33	13680	13770	13350	17750	9570	13660	13461.27	3.04	-3102	14193	13926	13763	13496	13333	13845	13415	61	4090	500	8460	10	1	12289301	1655	61.51	1.61	12	0.12	219.00	8347.00	43500	20240305	-69.03	9880	20241210	36.34	14900	-9.60	20250120	11700	15.13	20250102	43500	-69.03	20240305	9880	36.34	20241210	2.72	N	405100	500	61 억	374009	N	N	0	N	N
104	20250212	101202	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13400	-260	5	-1.90	186704070	13871	32.22	13680	13770	13350	17750	9570	13660	13459.71	3.04	-3378	14193	13926	13763	13496	13333	13845	13415	61	4090	500	8460	10	1	12289301	1647	61.19	1.61	12	0.11	219.00	8347.00	43500	20240305	-69.20	9880	20241210	35.63	14900	-10.07	20250120	11700	14.53	20250102	43500	-69.20	20240305	9880	35.63	20241210	2.72	N	405100	500	61 억	374009	N	N	0	N	N
105	20250212	091122	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13460	-200	5	-1.46	42422080	3117	7.24	13680	13770	13460	17750	9570	13660	13609.55	3.04	-1690	14193	13926	13763	13496	13333	13845	13415	61	4090	500	8460	10	1	12289301	1654	61.46	1.61	12	0.03	219.00	8347.00	43500	20240305	-69.06	9880	20241210	36.23	14900	-9.66	20250120	11700	15.04	20250102	43500	-69.06	20240305	9880	36.23	20241210	2.72	N	405100	500	61 억	374009	N	N	0	N	N
106	20250211	161213	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13660	-360	5	-2.57	580322450	42239	75.65	14020	14030	13600	18220	9820	14020	13739.85	3.08	-4797	14506	14262	13806	13562	13106	14385	13685	61	4200	500	8690	10	1	12289301	1679	62.37	1.64	12	0.34	219.00	8347.00	43500	20240305	-68.60	9880	20241210	38.26	14900	-8.32	20250120	11700	16.75	20250102	43500	-68.60	20240305	9880	38.26	20241210	2.64	N	405100	500	61 억	378805	N	N	0	N	N
107	20250211	151214	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13650	-370	5	-2.64	560071440	40756	72.99	14020	14030	13600	18220	9820	14020	13742.06	3.08	-4665	14506	14262	13806	13562	13106	14385	13685	61	4200	500	8690	10	1	12289301	1677	62.33	1.64	12	0.33	219.00	8347.00	43500	20240305	-68.62	9880	20241210	38.16	14900	-8.39	20250120	11700	16.67	20250102	43500	-68.62	20240305	9880	38.16	20241210	2.64	N	405100	500	61 억	378805	N	N	0	N	N
108	20250211	141212	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13800	-220	5	-1.57	471224420	34266	61.37	14020	14030	13600	18220	9820	14020	13751.95	3.08	-5800	14506	14262	13806	13562	13106	14385	13685	61	4200	500	8690	10	1	12289301	1696	63.01	1.65	12	0.28	219.00	8347.00	43500	20240305	-68.28	9880	20241210	39.68	14900	-7.38	20250120	11700	17.95	20250102	43500	-68.28	20240305	9880	39.68	20241210	2.64	N	405100	500	61 억	378805	N	N	0	N	N
109	20250211	131213	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13750	-270	5	-1.93	446349590	32459	58.13	14020	14030	13600	18220	9820	14020	13751.18	3.08	-5291	14506	14262	13806	13562	13106	14385	13685	61	4200	500	8690	10	1	12289301	1690	62.79	1.65	12	0.26	219.00	8347.00	43500	20240305	-68.39	9880	20241210	39.17	14900	-7.72	20250120	11700	17.52	20250102	43500	-68.39	20240305	9880	39.17	20241210	2.64	N	405100	500	61 억	378805	N	N	0	N	N
110	20250211	121211	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13700	-320	5	-2.28	382140310	27766	49.73	14020	14030	13600	18220	9820	14020	13762.89	3.08	-5261	14506	14262	13806	13562	13106	14385	13685	61	4200	500	8690	10	1	12289301	1684	62.56	1.64	12	0.23	219.00	8347.00	43500	20240305	-68.51	9880	20241210	38.66	14900	-8.05	20250120	11700	17.09	20250102	43500	-68.51	20240305	9880	38.66	20241210	2.64	N	405100	500	61 억	378805	N	N	0	N	N
111	20250211	111212	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13750	-270	5	-1.93	298538660	21672	38.81	14020	14030	13600	18220	9820	14020	13775.32	3.08	-1782	14506	14262	13806	13562	13106	14385	13685	61	4200	500	8690	10	1	12289301	1690	62.79	1.65	12	0.18	219.00	8347.00	43500	20240305	-68.39	9880	20241210	39.17	14900	-7.72	20250120	11700	17.52	20250102	43500	-68.39	20240305	9880	39.17	20241210	2.64	N	405100	500	61 억	378805	N	N	0	N	N
112	20250211	101210	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13820	-200	5	-1.43	255691570	18564	33.25	14020	14030	13600	18220	9820	14020	13773.52	3.08	-816	14506	14262	13806	13562	13106	14385	13685	61	4200	500	8690	10	1	12289301	1698	63.11	1.66	12	0.15	219.00	8347.00	43500	20240305	-68.23	9880	20241210	39.88	14900	-7.25	20250120	11700	18.12	20250102	43500	-68.23	20240305	9880	39.88	20241210	2.64	N	405100	500	61 억	378805	N	N	0	N	N
113	20250211	091217	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13820	-200	5	-1.43	43894840	3161	5.66	14020	14030	13780	18220	9820	14020	13886.38	3.08	-1493	14506	14262	13806	13562	13106	14385	13685	61	4200	500	8690	10	1	12289301	1698	63.11	1.66	12	0.03	219.00	8347.00	43500	20240305	-68.23	9880	20241210	39.88	14900	-7.25	20250120	11700	18.12	20250102	43500	-68.23	20240305	9880	39.88	20241210	2.64	N	405100	500	61 억	378805	N	N	0	N	N
114	20250210	161204	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14020	190	2	1.37	739289270	53894	72.76	13800	14050	13350	17970	9690	13830	13715.55	3.02	8241	14770	14300	13800	13330	12830	14535	13565	61	4140	500	8570	10	1	12289301	1723	64.02	1.68	12	0.44	219.00	8347.00	43500	20240305	-67.77	9880	20241210	41.90	14900	-5.91	20250120	11700	19.83	20250102	43500	-67.77	20240305	9880	41.90	20241210	2.64	N	405100	500	61 억	370564	N	N	0	N	N
115	20250210	151205	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14000	170	2	1.23	711137780	51886	70.05	13800	14000	13350	17970	9690	13830	13705.77	3.02	8260	14770	14300	13800	13330	12830	14535	13565	61	4140	500	8570	10	1	12289301	1721	63.93	1.68	12	0.42	219.00	8347.00	43500	20240305	-67.82	9880	20241210	41.70	14900	-6.04	20250120	11700	19.66	20250102	43500	-67.82	20240305	9880	41.70	20241210	2.64	N	405100	500	61 억	370564	N	N	0	N	N
116	20250210	141203	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13790	-40	5	-0.29	562715640	41221	55.65	13800	13890	13350	17970	9690	13830	13651.18	3.02	7530	14770	14300	13800	13330	12830	14535	13565	61	4140	500	8570	10	1	12289301	1695	62.97	1.65	12	0.34	219.00	8347.00	43500	20240305	-68.30	9880	20241210	39.57	14900	-7.45	20250120	11700	17.86	20250102	43500	-68.30	20240305	9880	39.57	20241210	2.64	N	405100	500	61 억	370564	N	N	0	N	N
117	20250210	131207	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13790	-40	5	-0.29	494420440	36288	48.99	13800	13830	13350	17970	9690	13830	13624.88	3.02	8631	14770	14300	13800	13330	12830	14535	13565	61	4140	500	8570	10	1	12289301	1695	62.97	1.65	12	0.30	219.00	8347.00	43500	20240305	-68.30	9880	20241210	39.57	14900	-7.45	20250120	11700	17.86	20250102	43500	-68.30	20240305	9880	39.57	20241210	2.64	N	405100	500	61 억	370564	N	N	0	N	N
118	20250210	121200	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13700	-130	5	-0.94	445711050	32755	44.22	13800	13810	13350	17970	9690	13830	13607.40	3.02	7337	14770	14300	13800	13330	12830	14535	13565	61	4140	500	8570	10	1	12289301	1684	62.56	1.64	12	0.27	219.00	8347.00	43500	20240305	-68.51	9880	20241210	38.66	14900	-8.05	20250120	11700	17.09	20250102	43500	-68.51	20240305	9880	38.66	20241210	2.64	N	405100	500	61 억	370564	N	N	0	N	N
119	20250210	111156	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13770	-60	5	-0.43	360011330	26514	35.80	13800	13810	13350	17970	9690	13830	13578.13	3.02	5101	14770	14300	13800	13330	12830	14535	13565	61	4140	500	8570	10	1	12289301	1692	62.88	1.65	12	0.22	219.00	8347.00	43500	20240305	-68.34	9880	20241210	39.37	14900	-7.58	20250120	11700	17.69	20250102	43500	-68.34	20240305	9880	39.37	20241210	2.64	N	405100	500	61 억	370564	N	N	0	N	N
120	20250210	101155	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13700	-130	5	-0.94	213910950	15821	21.36	13800	13810	13350	17970	9690	13830	13520.64	3.02	-1055	14770	14300	13800	13330	12830	14535	13565	61	4140	500	8570	10	1	12289301	1684	62.56	1.64	12	0.13	219.00	8347.00	43500	20240305	-68.51	9880	20241210	38.66	14900	-8.05	20250120	11700	17.09	20250102	43500	-68.51	20240305	9880	38.66	20241210	2.64	N	405100	500	61 억	370564	N	N	0	N	N
121	20250210	091154	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13520	-310	5	-2.24	64486450	4743	6.40	13800	13810	13400	17970	9690	13830	13595.98	3.02	-642	14770	14300	13800	13330	12830	14535	13565	61	4140	500	8570	10	1	12289301	1662	61.74	1.62	12	0.04	219.00	8347.00	43500	20240305	-68.92	9880	20241210	36.84	14900	-9.26	20250120	11700	15.56	20250102	43500	-68.92	20240305	9880	36.84	20241210	2.64	N	405100	500	61 억	370564	N	N	0	N	N
122	20250207	161142	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13830	240	2	1.77	1021978000	73970	204.74	13590	14270	13300	17660	9520	13590	13815.74	2.97	5354	13950	13770	13410	13230	12870	13860	13320	61	4070	500	8420	10	1	12289301	1700	63.15	1.66	12	0.60	219.00	8347.00	43500	20240305	-68.21	9880	20241210	39.98	14900	-7.18	20250120	11700	18.21	20250102	43500	-68.21	20240305	9880	39.98	20241210	2.64	N	405100	500	61 억	365125	N	N	0	N	N
123	20250207	151144	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13910	320	2	2.35	949414940	68717	190.20	13590	14270	13300	17660	9520	13590	13816.31	2.97	4014	13950	13770	13410	13230	12870	13860	13320	61	4070	500	8420	10	1	12289301	1709	63.52	1.67	12	0.56	219.00	8347.00	43500	20240305	-68.02	9880	20241210	40.79	14900	-6.64	20250120	11700	18.89	20250102	43500	-68.02	20240305	9880	40.79	20241210	2.64	N	405100	500	61 억	365125	N	N	0	N	N
124	20250207	141143	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14040	450	2	3.31	875310170	63430	175.57	13590	14270	13300	17660	9520	13590	13799.63	2.97	3608	13950	13770	13410	13230	12870	13860	13320	61	4070	500	8420	10	1	12289301	1725	64.11	1.68	12	0.52	219.00	8347.00	43500	20240305	-67.72	9880	20241210	42.11	14900	-5.77	20250120	11700	20.00	20250102	43500	-67.72	20240305	9880	42.11	20241210	2.64	N	405100	500	61 억	365125	N	N	0	N	N
125	20250207	131141	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13860	270	2	1.99	804888070	58393	161.63	13590	14270	13300	17660	9520	13590	13783.99	2.97	2979	13950	13770	13410	13230	12870	13860	13320	61	4070	500	8420	10	1	12289301	1703	63.29	1.66	12	0.48	219.00	8347.00	43500	20240305	-68.14	9880	20241210	40.28	14900	-6.98	20250120	11700	18.46	20250102	43500	-68.14	20240305	9880	40.28	20241210	2.64	N	405100	500	61 억	365125	N	N	0	N	N
126	20250207	121140	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13950	360	2	2.65	481483910	35413	98.02	13590	14000	13300	17660	9520	13590	13596.25	2.97	10190	13950	13770	13410	13230	12870	13860	13320	61	4070	500	8420	10	1	12289301	1714	63.70	1.67	12	0.29	219.00	8347.00	43500	20240305	-67.93	9880	20241210	41.19	14900	-6.38	20250120	11700	19.23	20250102	43500	-67.93	20240305	9880	41.19	20241210	2.64	N	405100	500	61 억	365125	N	N	0	N	N
127	20250207	111138	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13590	0	3	0.00	244283010	18149	50.24	13590	13620	13300	17660	9520	13590	13459.85	2.97	1805	13950	13770	13410	13230	12870	13860	13320	61	4070	500	8420	10	1	12289301	1670	62.05	1.63	12	0.15	219.00	8347.00	43500	20240305	-68.76	9880	20241210	37.55	14900	-8.79	20250120	11700	16.15	20250102	43500	-68.76	20240305	9880	37.55	20241210	2.64	N	405100	500	61 억	365125	N	N	0	N	N
128	20250207	101143	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13400	-190	5	-1.40	142153070	10614	29.38	13590	13600	13300	17660	9520	13590	13392.96	2.97	-4084	13950	13770	13410	13230	12870	13860	13320	61	4070	500	8420	10	1	12289301	1647	61.19	1.61	12	0.09	219.00	8347.00	43500	20240305	-69.20	9880	20241210	35.63	14900	-10.07	20250120	11700	14.53	20250102	43500	-69.20	20240305	9880	35.63	20241210	2.64	N	405100	500	61 억	365125	N	N	0	N	N
129	20250207	091150	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13500	-90	5	-0.66	25733590	1908	5.28	13590	13600	13300	17660	9520	13590	13487.15	2.97	-592	13950	13770	13410	13230	12870	13860	13320	61	4070	500	8420	10	1	12289301	1659	61.64	1.62	12	0.02	219.00	8347.00	43500	20240305	-68.97	9880	20241210	36.64	14900	-9.40	20250120	11700	15.38	20250102	43500	-68.97	20240305	9880	36.64	20241210	2.64	N	405100	500	61 억	365125	N	N	0	N	N
130	20250206	161112	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13590	720	2	5.59	474539250	35791	182.39	13050	13590	13050	16730	9010	12870	13256.08	2.96	1361	13130	13000	12910	12780	12690	12955	12735	61	3860	500	7970	10	1	12289301	1670	62.05	1.63	12	0.29	219.00	8347.00	43500	20240305	-68.76	9880	20241210	37.55	14900	-8.79	20250120	11700	16.15	20250102	43500	-68.76	20240305	9880	37.55	20241210	2.62	N	405100	500	61 억	364164	N	N	10	N	N
131	20250206	151118	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13580	710	2	5.52	438347460	33126	168.81	13050	13590	13050	16730	9010	12870	13232.73	2.96	1559	13130	13000	12910	12780	12690	12955	12735	61	3860	500	7970	10	1	12289301	1669	62.01	1.63	12	0.27	219.00	8347.00	43500	20240305	-68.78	9880	20241210	37.45	14900	-8.86	20250120	11700	16.07	20250102	43500	-68.78	20240305	9880	37.45	20241210	2.62	N	405100	500	61 억	364164	N	N	10	N	N
132	20250206	141117	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13370	500	2	3.89	386495410	29273	149.18	13050	13390	13050	16730	9010	12870	13203.14	2.96	559	13130	13000	12910	12780	12690	12955	12735	61	3860	500	7970	10	1	12289301	1643	61.05	1.60	12	0.24	219.00	8347.00	43500	20240305	-69.26	9880	20241210	35.32	14900	-10.27	20250120	11700	14.27	20250102	43500	-69.26	20240305	9880	35.32	20241210	2.62	N	405100	500	61 억	364164	N	N	10	N	N
133	20250206	131115	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13270	400	2	3.11	315330400	23933	121.96	13050	13290	13050	16730	9010	12870	13175.55	2.96	283	13130	13000	12910	12780	12690	12955	12735	61	3860	500	7970	10	1	12289301	1631	60.59	1.59	12	0.19	219.00	8347.00	43500	20240305	-69.49	9880	20241210	34.31	14900	-10.94	20250120	11700	13.42	20250102	43500	-69.49	20240305	9880	34.31	20241210	2.62	N	405100	500	61 억	364164	N	N	10	N	N
134	20250206	121111	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13230	360	2	2.80	272696300	20707	105.52	13050	13290	13050	16730	9010	12870	13169.28	2.96	-632	13130	13000	12910	12780	12690	12955	12735	61	3860	500	7970	10	1	12289301	1626	60.41	1.59	12	0.17	219.00	8347.00	43500	20240305	-69.59	9880	20241210	33.91	14900	-11.21	20250120	11700	13.08	20250102	43500	-69.59	20240305	9880	33.91	20241210	2.62	N	405100	500	61 억	364164	N	N	10	N	N
135	20250206	111107	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13190	320	2	2.49	241885820	18374	93.64	13050	13290	13050	16730	9010	12870	13164.57	2.96	-1729	13130	13000	12910	12780	12690	12955	12735	61	3860	500	7970	10	1	12289301	1621	60.23	1.58	12	0.15	219.00	8347.00	43500	20240305	-69.68	9880	20241210	33.50	14900	-11.48	20250120	11700	12.74	20250102	43500	-69.68	20240305	9880	33.50	20241210	2.62	N	405100	500	61 억	364164	N	N	10	N	N
136	20250206	101106	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13160	290	2	2.25	179695920	13641	69.52	13050	13290	13050	16730	9010	12870	13173.22	2.96	398	13130	13000	12910	12780	12690	12955	12735	61	3860	500	7970	10	1	12289301	1617	60.09	1.58	12	0.11	219.00	8347.00	43500	20240305	-69.75	9880	20241210	33.20	14900	-11.68	20250120	11700	12.48	20250102	43500	-69.75	20240305	9880	33.20	20241210	2.62	N	405100	500	61 억	364164	N	N	10	N	N
137	20250206	091120	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13260	390	2	3.03	64890920	4911	25.03	13050	13290	13050	16730	9010	12870	13213.38	2.96	1760	13130	13000	12910	12780	12690	12955	12735	61	3860	500	7970	10	1	12289301	1630	60.55	1.59	12	0.04	219.00	8347.00	43500	20240305	-69.52	9880	20241210	34.21	14900	-11.01	20250120	11700	13.33	20250102	43500	-69.52	20240305	9880	34.21	20241210	2.62	N	405100	500	61 억	364164	N	N	10	N	N
138	20250205	161101	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12870	-10	5	-0.08	252889210	19572	71.34	12990	13040	12820	16740	9020	12880	12920.97	2.94	2643	13246	13062	12816	12632	12386	13155	12725	61	3860	500	7980	10	1	12289301	1582	58.77	1.54	12	0.16	219.00	8347.00	43500	20240305	-70.41	9880	20241210	30.26	14900	-13.62	20250120	11700	10.00	20250102	43500	-70.41	20240305	9880	30.26	20241210	2.62	N	405100	500	61 억	361804	N	N	10	N	N
139	20250205	151105	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12880	0	3	0.00	244305000	18906	68.91	12990	13040	12820	16740	9020	12880	12922.09	2.94	2411	13246	13062	12816	12632	12386	13155	12725	61	3860	500	7980	10	1	12289301	1583	58.81	1.54	12	0.15	219.00	8347.00	43500	20240305	-70.39	9880	20241210	30.36	14900	-13.56	20250120	11700	10.09	20250102	43500	-70.39	20240305	9880	30.36	20241210	2.62	N	405100	500	61 억	361804	N	N	0	N	N
140	20250205	141105	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12900	20	2	0.16	213667850	16532	60.26	12990	13040	12820	16740	9020	12880	12924.50	2.94	3131	13246	13062	12816	12632	12386	13155	12725	61	3860	500	7980	10	1	12289301	1585	58.90	1.55	12	0.13	219.00	8347.00	43500	20240305	-70.34	9880	20241210	30.57	14900	-13.42	20250120	11700	10.26	20250102	43500	-70.34	20240305	9880	30.57	20241210	2.62	N	405100	500	61 억	361804	N	N	0	N	N
141	20250205	131102	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12900	20	2	0.16	189477040	14652	53.41	12990	13040	12820	16740	9020	12880	12931.82	2.94	3878	13246	13062	12816	12632	12386	13155	12725	61	3860	500	7980	10	1	12289301	1585	58.90	1.55	12	0.12	219.00	8347.00	43500	20240305	-70.34	9880	20241210	30.57	14900	-13.42	20250120	11700	10.26	20250102	43500	-70.34	20240305	9880	30.57	20241210	2.62	N	405100	500	61 억	361804	N	N	0	N	N
142	20250205	121107	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13010	130	2	1.01	165229120	12779	46.58	12990	13040	12820	16740	9020	12880	12929.74	2.94	4645	13246	13062	12816	12632	12386	13155	12725	61	3860	500	7980	10	1	12289301	1599	59.41	1.56	12	0.10	219.00	8347.00	43500	20240305	-70.09	9880	20241210	31.68	14900	-12.68	20250120	11700	11.20	20250102	43500	-70.09	20240305	9880	31.68	20241210	2.62	N	405100	500	61 억	361804	N	N	0	N	N
143	20250205	111101	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12940	60	2	0.47	106318500	8233	30.01	12990	13040	12820	16740	9020	12880	12913.70	2.94	748	13246	13062	12816	12632	12386	13155	12725	61	3860	500	7980	10	1	12289301	1590	59.09	1.55	12	0.07	219.00	8347.00	43500	20240305	-70.25	9880	20241210	30.97	14900	-13.15	20250120	11700	10.60	20250102	43500	-70.25	20240305	9880	30.97	20241210	2.62	N	405100	500	61 억	361804	N	N	0	N	N
144	20250205	101110	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12960	80	2	0.62	66403790	5135	18.72	12990	13040	12820	16740	9020	12880	12931.60	2.94	1035	13246	13062	12816	12632	12386	13155	12725	61	3860	500	7980	10	1	12289301	1593	59.18	1.55	12	0.04	219.00	8347.00	43500	20240305	-70.21	9880	20241210	31.17	14900	-13.02	20250120	11700	10.77	20250102	43500	-70.21	20240305	9880	31.17	20241210	2.62	N	405100	500	61 억	361804	N	N	0	N	N
145	20250205	091121	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12990	110	2	0.85	9170290	706	2.57	12990	13000	12980	16740	9020	12880	12989.08	2.94	2	13246	13062	12816	12632	12386	13155	12725	61	3860	500	7980	10	1	12289301	1596	59.32	1.56	12	0.01	219.00	8347.00	43500	20240305	-70.14	9880	20241210	31.48	14900	-12.82	20250120	11700	11.03	20250102	43500	-70.14	20240305	9880	31.48	20241210	2.62	N	405100	500	61 억	361804	N	N	0	N	N
146	20250204	161038	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12880	420	2	3.37	352279910	27393	49.01	12570	13000	12570	16190	8730	12460	12860.12	2.93	1728	13720	13090	12670	12040	11620	12880	11830	61	3730	500	7720	10	1	12289301	1583	58.81	1.54	12	0.22	219.00	8347.00	43500	20240305	-70.39	9880	20241210	30.36	14900	-13.56	20250120	11700	10.09	20250102	43500	-70.39	20240305	9880	30.36	20241210	2.60	N	405100	500	61 억	360080	N	N	0	N	N
147	20250204	151052	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12780	320	2	2.57	339254500	26381	47.20	12570	13000	12570	16190	8730	12460	12859.80	2.93	1702	13720	13090	12670	12040	11620	12880	11830	61	3730	500	7720	10	1	12289301	1571	58.36	1.53	12	0.21	219.00	8347.00	43500	20240305	-70.62	9880	20241210	29.35	14900	-14.23	20250120	11700	9.23	20250102	43500	-70.62	20240305	9880	29.35	20241210	2.60	N	405100	500	61 억	360080	N	N	0	N	N
148	20250204	141051	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12830	370	2	2.97	304767720	23675	42.36	12570	13000	12570	16190	8730	12460	12872.98	2.93	743	13720	13090	12670	12040	11620	12880	11830	61	3730	500	7720	10	1	12289301	1577	58.58	1.54	12	0.19	219.00	8347.00	43500	20240305	-70.51	9880	20241210	29.86	14900	-13.89	20250120	11700	9.66	20250102	43500	-70.51	20240305	9880	29.86	20241210	2.60	N	405100	500	61 억	360080	N	N	0	N	N
149	20250204	131054	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12990	530	2	4.25	219213190	17028	30.46	12570	13000	12570	16190	8730	12460	12873.69	2.93	6094	13720	13090	12670	12040	11620	12880	11830	61	3730	500	7720	10	1	12289301	1596	59.32	1.56	12	0.14	219.00	8347.00	43500	20240305	-70.14	9880	20241210	31.48	14900	-12.82	20250120	11700	11.03	20250102	43500	-70.14	20240305	9880	31.48	20241210	2.60	N	405100	500	61 억	360080	N	N	0	N	N
150	20250204	121106	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12970	510	2	4.09	200402010	15578	27.87	12570	13000	12570	16190	8730	12460	12864.42	2.93	6540	13720	13090	12670	12040	11620	12880	11830	61	3730	500	7720	10	1	12289301	1594	59.22	1.55	12	0.13	219.00	8347.00	43500	20240305	-70.18	9880	20241210	31.28	14900	-12.95	20250120	11700	10.85	20250102	43500	-70.18	20240305	9880	31.28	20241210	2.60	N	405100	500	61 억	360080	N	N	0	N	N
151	20250204	111045	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12910	450	2	3.61	170580850	13275	23.75	12570	12980	12570	16190	8730	12460	12849.78	2.93	5661	13720	13090	12670	12040	11620	12880	11830	61	3730	500	7720	10	1	12289301	1587	58.95	1.55	12	0.11	219.00	8347.00	43500	20240305	-70.32	9880	20241210	30.67	14900	-13.36	20250120	11700	10.34	20250102	43500	-70.32	20240305	9880	30.67	20241210	2.60	N	405100	500	61 억	360080	N	N	0	N	N
152	20250204	101049	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12820	360	2	2.89	105113620	8200	14.67	12570	12960	12570	16190	8730	12460	12818.73	2.93	3879	13720	13090	12670	12040	11620	12880	11830	61	3730	500	7720	10	1	12289301	1575	58.54	1.54	12	0.07	219.00	8347.00	43500	20240305	-70.53	9880	20241210	29.76	14900	-13.96	20250120	11700	9.57	20250102	43500	-70.53	20240305	9880	29.76	20241210	2.60	N	405100	500	61 억	360080	N	N	0	N	N
153	20250204	091049	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12690	230	2	1.85	17015130	1345	2.41	12570	12750	12570	16190	8730	12460	12650.65	2.93	-137	13720	13090	12670	12040	11620	12880	11830	61	3730	500	7720	10	1	12289301	1560	57.95	1.52	12	0.01	219.00	8347.00	43500	20240305	-70.83	9880	20241210	28.44	14900	-14.83	20250120	11700	8.46	20250102	43500	-70.83	20240305	9880	28.44	20241210	2.60	N	405100	500	61 억	360080	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History