KissMeData/457550/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161427	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18660	-670	5	-3.47	2309048650	122540	124.03	19000	19400	18560	25100	13540	19330	18842.85	1.15	11333	20443	19886	19593	19036	18743	19740	18890	46	5770	500	13530	10	1	9271339	1730	26.62	3.97	12	1.32	701.00	4701.00	51300	20240531	-63.63	13150	20241209	41.90	24100	-22.57	20250122	14000	33.29	20250102	51300	-63.63	20240531	13150	41.90	20241209	6.08	N	457550	500	46 억	106287	N	N	47	N	N
3	20250228	151433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18650	-680	5	-3.52	2259115830	119865	121.33	19000	19400	18560	25100	13540	19330	18846.60	1.15	11307	20443	19886	19593	19036	18743	19740	18890	46	5770	500	13530	10	1	9271339	1729	26.60	3.97	12	1.29	701.00	4701.00	51300	20240531	-63.65	13150	20241209	41.83	24100	-22.61	20250122	14000	33.21	20250102	51300	-63.65	20240531	13150	41.83	20241209	6.08	N	457550	500	46 억	106287	N	N	0	N	N
4	20250228	141434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18730	-600	5	-3.10	1912579810	101270	102.50	19000	19400	18560	25100	13540	19330	18885.33	1.15	6130	20443	19886	19593	19036	18743	19740	18890	46	5770	500	13530	10	1	9271339	1737	26.72	3.98	12	1.09	701.00	4701.00	51300	20240531	-63.49	13150	20241209	42.43	24100	-22.28	20250122	14000	33.79	20250102	51300	-63.49	20240531	13150	42.43	20241209	6.08	N	457550	500	46 억	106287	N	N	0	N	N
5	20250228	131426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18670	-660	5	-3.41	1572001080	83060	84.07	19000	19400	18650	25100	13540	19330	18925.41	1.15	6071	20443	19886	19593	19036	18743	19740	18890	46	5770	500	13530	10	1	9271339	1731	26.63	3.97	12	0.90	701.00	4701.00	51300	20240531	-63.61	13150	20241209	41.98	24100	-22.53	20250122	14000	33.36	20250102	51300	-63.61	20240531	13150	41.98	20241209	6.08	N	457550	500	46 억	106287	N	N	0	N	N
6	20250228	121420	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18690	-640	5	-3.31	1439878210	75987	76.91	19000	19400	18690	25100	13540	19330	18948.30	1.15	6538	20443	19886	19593	19036	18743	19740	18890	46	5770	500	13530	10	1	9271339	1733	26.66	3.98	12	0.82	701.00	4701.00	51300	20240531	-63.57	13150	20241209	42.13	24100	-22.45	20250122	14000	33.50	20250102	51300	-63.57	20240531	13150	42.13	20241209	6.08	N	457550	500	46 억	106287	N	N	0	N	N
7	20250228	111423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18810	-520	5	-2.69	1078656700	56739	57.43	19000	19400	18800	25100	13540	19330	19010.06	1.15	912	20443	19886	19593	19036	18743	19740	18890	46	5770	500	13530	10	1	9271339	1744	26.83	4.00	12	0.61	701.00	4701.00	51300	20240531	-63.33	13150	20241209	43.04	24100	-21.95	20250122	14000	34.36	20250102	51300	-63.33	20240531	13150	43.04	20241209	6.08	N	457550	500	46 억	106287	N	N	0	N	N
8	20250228	101421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19010	-320	5	-1.66	654347800	34318	34.74	19000	19400	18870	25100	13540	19330	19066.11	1.15	2925	20443	19886	19593	19036	18743	19740	18890	46	5770	500	13530	10	1	9271339	1762	27.12	4.04	12	0.37	701.00	4701.00	51300	20240531	-62.94	13150	20241209	44.56	24100	-21.12	20250122	14000	35.79	20250102	51300	-62.94	20240531	13150	44.56	20241209	6.08	N	457550	500	46 억	106287	N	N	0	N	N
9	20250228	091428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19100	-230	5	-1.19	326719080	17200	17.41	19000	19100	18870	25100	13540	19330	18992.55	1.15	3624	20443	19886	19593	19036	18743	19740	18890	46	5770	500	13530	10	1	9271339	1771	27.25	4.06	12	0.19	701.00	4701.00	51300	20240531	-62.77	13150	20241209	45.25	24100	-20.75	20250122	14000	36.43	20250102	51300	-62.77	20240531	13150	45.25	20241209	6.08	N	457550	500	46 억	106287	N	N	0	N	N
10	20250227	161409	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19330	-190	5	-0.97	1917687490	97801	109.05	19700	20150	19300	25350	13670	19520	19608.68	1.30	-14189	20033	19776	19543	19286	19053	19905	19415	46	5830	500	13660	10	1	9271339	1792	27.57	4.11	12	1.05	701.00	4701.00	51300	20240531	-62.32	13150	20241209	47.00	24100	-19.79	20250122	14000	38.07	20250102	51300	-62.32	20240531	13150	47.00	20241209	6.19	N	457550	500	46 억	120418	N	N	6	N	N
11	20250227	151412	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19320	-200	5	-1.02	1857416190	94683	105.58	19700	20150	19300	25350	13670	19520	19617.86	1.30	-13338	20033	19776	19543	19286	19053	19905	19415	46	5830	500	13660	10	1	9271339	1791	27.56	4.11	12	1.02	701.00	4701.00	51300	20240531	-62.34	13150	20241209	46.92	24100	-19.83	20250122	14000	38.00	20250102	51300	-62.34	20240531	13150	46.92	20241209	6.19	N	457550	500	46 억	120418	N	N	6	N	N
12	20250227	141413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19330	-190	5	-0.97	1576283700	80135	89.36	19700	20150	19320	25350	13670	19520	19671.54	1.30	-7895	20033	19776	19543	19286	19053	19905	19415	46	5830	500	13660	10	1	9271339	1792	27.57	4.11	12	0.86	701.00	4701.00	51300	20240531	-62.32	13150	20241209	47.00	24100	-19.79	20250122	14000	38.07	20250102	51300	-62.32	20240531	13150	47.00	20241209	6.19	N	457550	500	46 억	120418	N	N	6	N	N
13	20250227	131412	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19410	-110	5	-0.56	1413683020	71736	79.99	19700	20150	19370	25350	13670	19520	19708.40	1.30	-7600	20033	19776	19543	19286	19053	19905	19415	46	5830	500	13660	10	1	9271339	1800	27.69	4.13	12	0.77	701.00	4701.00	51300	20240531	-62.16	13150	20241209	47.60	24100	-19.46	20250122	14000	38.64	20250102	51300	-62.16	20240531	13150	47.60	20241209	6.19	N	457550	500	46 억	120418	N	N	6	N	N
14	20250227	121408	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19480	-40	5	-0.20	1226072160	62076	69.22	19700	20150	19400	25350	13670	19520	19753.52	1.30	-5480	20033	19776	19543	19286	19053	19905	19415	46	5830	500	13660	10	1	9271339	1806	27.79	4.14	12	0.67	701.00	4701.00	51300	20240531	-62.03	13150	20241209	48.14	24100	-19.17	20250122	14000	39.14	20250102	51300	-62.03	20240531	13150	48.14	20241209	6.19	N	457550	500	46 억	120418	N	N	6	N	N
15	20250227	111421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19420	-100	5	-0.51	1140766760	57698	64.34	19700	20150	19400	25350	13670	19520	19774.11	1.30	-6000	20033	19776	19543	19286	19053	19905	19415	46	5830	500	13660	10	1	9271339	1800	27.70	4.13	12	0.62	701.00	4701.00	51300	20240531	-62.14	13150	20241209	47.68	24100	-19.42	20250122	14000	38.71	20250102	51300	-62.14	20240531	13150	47.68	20241209	6.19	N	457550	500	46 억	120418	N	N	6	N	N
16	20250227	101457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19660	140	2	0.72	868244340	43775	48.81	19700	20150	19600	25350	13670	19520	19838.84	1.30	-5246	20033	19776	19543	19286	19053	19905	19415	46	5830	500	13660	10	1	9271339	1823	28.05	4.18	12	0.47	701.00	4701.00	51300	20240531	-61.68	13150	20241209	49.51	24100	-18.42	20250122	14000	40.43	20250102	51300	-61.68	20240531	13150	49.51	20241209	6.19	N	457550	500	46 억	120418	N	N	6	N	N
17	20250227	091520	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19980	460	2	2.36	528099270	26553	29.61	19700	20150	19700	25350	13670	19520	19897.45	1.30	2778	20033	19776	19543	19286	19053	19905	19415	46	5830	500	13660	10	1	9271339	1852	28.50	4.25	12	0.29	701.00	4701.00	51300	20240531	-61.05	13150	20241209	51.94	24100	-17.10	20250122	14000	42.71	20250102	51300	-61.05	20240531	13150	51.94	20241209	6.19	N	457550	500	46 억	120418	N	N	6	N	N
18	20250226	161411	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19520	-90	5	-0.46	1736253200	89101	78.00	19510	19800	19310	25450	13730	19610	19486.22	1.36	-5861	20196	19902	19686	19392	19176	19795	19285	46	5840	500	13720	10	1	9271339	1810	27.85	4.15	12	0.96	701.00	4701.00	51300	20240531	-61.95	13150	20241209	48.44	24100	-19.00	20250122	14000	39.43	20250102	51300	-61.95	20240531	13150	48.44	20241209	6.24	N	457550	500	46 억	126342	N	N	6	N	N
19	20250226	151418	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19500	-110	5	-0.56	1675309180	85976	75.26	19510	19800	19310	25450	13730	19610	19485.78	1.36	-7064	20196	19902	19686	19392	19176	19795	19285	46	5840	500	13720	10	1	9271339	1808	27.82	4.15	12	0.93	701.00	4701.00	51300	20240531	-61.99	13150	20241209	48.29	24100	-19.09	20250122	14000	39.29	20250102	51300	-61.99	20240531	13150	48.29	20241209	6.24	N	457550	500	46 억	126342	N	N	18	N	N
20	20250226	141417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19360	-250	5	-1.27	1525853010	78297	68.54	19510	19800	19310	25450	13730	19610	19488.01	1.36	-10614	20196	19902	19686	19392	19176	19795	19285	46	5840	500	13720	10	1	9271339	1795	27.62	4.12	12	0.84	701.00	4701.00	51300	20240531	-62.26	13150	20241209	47.22	24100	-19.67	20250122	14000	38.29	20250102	51300	-62.26	20240531	13150	47.22	20241209	6.24	N	457550	500	46 억	126342	N	N	18	N	N
21	20250226	131413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19430	-180	5	-0.92	1136720300	58221	50.97	19510	19800	19380	25450	13730	19610	19524.23	1.36	1421	20196	19902	19686	19392	19176	19795	19285	46	5840	500	13720	10	1	9271339	1801	27.72	4.13	12	0.63	701.00	4701.00	51300	20240531	-62.12	13150	20241209	47.76	24100	-19.38	20250122	14000	38.79	20250102	51300	-62.12	20240531	13150	47.76	20241209	6.24	N	457550	500	46 억	126342	N	N	18	N	N
22	20250226	121413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19560	-50	5	-0.25	918643480	47005	41.15	19510	19800	19380	25450	13730	19610	19543.53	1.36	-2426	20196	19902	19686	19392	19176	19795	19285	46	5840	500	13720	10	1	9271339	1813	27.90	4.16	12	0.51	701.00	4701.00	51300	20240531	-61.87	13150	20241209	48.75	24100	-18.84	20250122	14000	39.71	20250102	51300	-61.87	20240531	13150	48.75	20241209	6.24	N	457550	500	46 억	126342	N	N	18	N	N
23	20250226	111411	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19590	-20	5	-0.10	790201060	40434	35.40	19510	19800	19380	25450	13730	19610	19542.99	1.36	-952	20196	19902	19686	19392	19176	19795	19285	46	5840	500	13720	10	1	9271339	1816	27.95	4.17	12	0.44	701.00	4701.00	51300	20240531	-61.81	13150	20241209	48.97	24100	-18.71	20250122	14000	39.93	20250102	51300	-61.81	20240531	13150	48.97	20241209	6.24	N	457550	500	46 억	126342	N	N	18	N	N
24	20250226	101408	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19730	120	2	0.61	655554900	33576	29.39	19510	19800	19380	25450	13730	19610	19524.51	1.36	-1264	20196	19902	19686	19392	19176	19795	19285	46	5840	500	13720	10	1	9271339	1829	28.15	4.20	12	0.36	701.00	4701.00	51300	20240531	-61.54	13150	20241209	50.04	24100	-18.13	20250122	14000	40.93	20250102	51300	-61.54	20240531	13150	50.04	20241209	6.24	N	457550	500	46 억	126342	N	N	18	N	N
25	20250226	091421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19610	0	3	0.00	193930420	9933	8.70	19510	19610	19450	25450	13730	19610	19523.85	1.36	-3072	20196	19902	19686	19392	19176	19795	19285	46	5840	500	13720	10	1	9271339	1818	27.97	4.17	12	0.11	701.00	4701.00	51300	20240531	-61.77	13150	20241209	49.13	24100	-18.63	20250122	14000	40.07	20250102	51300	-61.77	20240531	13150	49.13	20241209	6.24	N	457550	500	46 억	126342	N	N	18	N	N
26	20250225	161402	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19610	-370	5	-1.85	2226738520	113022	78.66	19700	19980	19470	25950	13990	19980	19701.04	1.41	-4219	20526	20252	19976	19702	19426	20390	19840	46	5970	500	13980	10	1	9271339	1818	27.97	4.17	12	1.22	701.00	4701.00	51300	20240531	-61.77	13150	20241209	49.13	24100	-18.63	20250122	14000	40.07	20250102	51300	-61.77	20240531	13150	49.13	20241209	6.19	N	457550	500	46 억	130635	N	N	18	N	N
27	20250225	151400	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19650	-330	5	-1.65	2066519750	104855	72.98	19700	19980	19470	25950	13990	19980	19706.92	1.41	-2842	20526	20252	19976	19702	19426	20390	19840	46	5970	500	13980	10	1	9271339	1822	28.03	4.18	12	1.13	701.00	4701.00	51300	20240531	-61.70	13150	20241209	49.43	24100	-18.46	20250122	14000	40.36	20250102	51300	-61.70	20240531	13150	49.43	20241209	6.19	N	457550	500	46 억	130635	N	N	117	N	N
28	20250225	141358	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19780	-200	5	-1.00	1768650390	89707	62.44	19700	19980	19470	25950	13990	19980	19714.22	1.41	-842	20526	20252	19976	19702	19426	20390	19840	46	5970	500	13980	10	1	9271339	1834	28.22	4.21	12	0.97	701.00	4701.00	51300	20240531	-61.44	13150	20241209	50.42	24100	-17.93	20250122	14000	41.29	20250102	51300	-61.44	20240531	13150	50.42	20241209	6.19	N	457550	500	46 억	130635	N	N	117	N	N
29	20250225	131405	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19730	-250	5	-1.25	1406703710	71314	49.63	19700	19980	19470	25950	13990	19980	19723.51	1.41	-582	20526	20252	19976	19702	19426	20390	19840	46	5970	500	13980	10	1	9271339	1829	28.15	4.20	12	0.77	701.00	4701.00	51300	20240531	-61.54	13150	20241209	50.04	24100	-18.13	20250122	14000	40.93	20250102	51300	-61.54	20240531	13150	50.04	20241209	6.19	N	457550	500	46 억	130635	N	N	117	N	N
30	20250225	121402	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19740	-240	5	-1.20	1326950010	67278	46.83	19700	19980	19470	25950	13990	19980	19721.27	1.41	46	20526	20252	19976	19702	19426	20390	19840	46	5970	500	13980	10	1	9271339	1830	28.16	4.20	12	0.73	701.00	4701.00	51300	20240531	-61.52	13150	20241209	50.11	24100	-18.09	20250122	14000	41.00	20250102	51300	-61.52	20240531	13150	50.11	20241209	6.19	N	457550	500	46 억	130635	N	N	117	N	N
31	20250225	111359	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19850	-130	5	-0.65	1194454600	60576	42.16	19700	19980	19470	25950	13990	19980	19715.88	1.41	3406	20526	20252	19976	19702	19426	20390	19840	46	5970	500	13980	10	1	9271339	1840	28.32	4.22	12	0.65	701.00	4701.00	51300	20240531	-61.31	13150	20241209	50.95	24100	-17.63	20250122	14000	41.79	20250102	51300	-61.31	20240531	13150	50.95	20241209	6.19	N	457550	500	46 억	130635	N	N	117	N	N
32	20250225	101358	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19750	-230	5	-1.15	899298450	45677	31.79	19700	19980	19470	25950	13990	19980	19684.65	1.41	-158	20526	20252	19976	19702	19426	20390	19840	46	5970	500	13980	10	1	9271339	1831	28.17	4.20	12	0.49	701.00	4701.00	51300	20240531	-61.50	13150	20241209	50.19	24100	-18.05	20250122	14000	41.07	20250102	51300	-61.50	20240531	13150	50.19	20241209	6.19	N	457550	500	46 억	130635	N	N	117	N	N
33	20250225	091406	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19590	-390	5	-1.95	349406480	17812	12.40	19700	19980	19470	25950	13990	19980	19604.74	1.41	-2320	20526	20252	19976	19702	19426	20390	19840	46	5970	500	13980	10	1	9271339	1816	27.95	4.17	12	0.19	701.00	4701.00	51300	20240531	-61.81	13150	20241209	48.97	24100	-18.71	20250122	14000	39.93	20250102	51300	-61.81	20240531	13150	48.97	20241209	6.19	N	457550	500	46 억	130635	N	N	117	N	N
34	20250224	161349	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19980	-320	5	-1.58	2832980150	142373	123.91	19900	20250	19700	26350	14250	20300	19898.08	1.30	10262	20933	20616	20433	20116	19933	20525	20025	46	6050	500	14210	10	1	9271339	1852	28.50	4.25	12	1.54	701.00	4701.00	51300	20240531	-61.05	13150	20241209	51.94	24100	-17.10	20250122	14000	42.71	20250102	51300	-61.05	20240531	13150	51.94	20241209	6.30	N	457550	500	46 억	120528	N	N	117	N	N
35	20250224	151350	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19980	-320	5	-1.58	2752930470	138367	120.43	19900	20250	19700	26350	14250	20300	19895.86	1.30	10389	20933	20616	20433	20116	19933	20525	20025	46	6050	500	14210	10	1	9271339	1852	28.50	4.25	12	1.49	701.00	4701.00	51300	20240531	-61.05	13150	20241209	51.94	24100	-17.10	20250122	14000	42.71	20250102	51300	-61.05	20240531	13150	51.94	20241209	6.30	N	457550	500	46 억	120528	N	N	0	N	N
36	20250224	141347	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19980	-320	5	-1.58	2525305140	126969	110.51	19900	20250	19700	26350	14250	20300	19889.15	1.30	7422	20933	20616	20433	20116	19933	20525	20025	46	6050	500	14210	10	1	9271339	1852	28.50	4.25	12	1.37	701.00	4701.00	51300	20240531	-61.05	13150	20241209	51.94	24100	-17.10	20250122	14000	42.71	20250102	51300	-61.05	20240531	13150	51.94	20241209	6.30	N	457550	500	46 억	120528	N	N	0	N	N
37	20250224	131349	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20050	-250	5	-1.23	2369225970	119166	103.72	19900	20250	19700	26350	14250	20300	19881.73	1.30	6432	20933	20616	20433	20116	19933	20525	20025	46	6050	500	14210	50	1	9271339	1859	28.60	4.27	12	1.29	701.00	4701.00	51300	20240531	-60.92	13150	20241209	52.47	24100	-16.80	20250122	14000	43.21	20250102	51300	-60.92	20240531	13150	52.47	20241209	6.30	N	457550	500	46 억	120528	N	N	0	N	N
38	20250224	121346	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20000	-300	5	-1.48	2305299360	115972	100.94	19900	20250	19700	26350	14250	20300	19878.07	1.30	5687	20933	20616	20433	20116	19933	20525	20025	46	6050	500	14210	50	1	9271339	1854	28.53	4.25	12	1.25	701.00	4701.00	51300	20240531	-61.01	13150	20241209	52.09	24100	-17.01	20250122	14000	42.86	20250102	51300	-61.01	20240531	13150	52.09	20241209	6.30	N	457550	500	46 억	120528	N	N	0	N	N
39	20250224	111343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19980	-320	5	-1.58	2051583010	103279	89.89	19900	20250	19700	26350	14250	20300	19864.47	1.30	1912	20933	20616	20433	20116	19933	20525	20025	46	6050	500	14210	10	1	9271339	1852	28.50	4.25	12	1.11	701.00	4701.00	51300	20240531	-61.05	13150	20241209	51.94	24100	-17.10	20250122	14000	42.71	20250102	51300	-61.05	20240531	13150	51.94	20241209	6.30	N	457550	500	46 억	120528	N	N	0	N	N
40	20250224	101342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19780	-520	5	-2.56	1809922610	91122	79.31	19900	20250	19700	26350	14250	20300	19862.63	1.30	-338	20933	20616	20433	20116	19933	20525	20025	46	6050	500	14210	10	1	9271339	1834	28.22	4.21	12	0.98	701.00	4701.00	51300	20240531	-61.44	13150	20241209	50.42	24100	-17.93	20250122	14000	41.29	20250102	51300	-61.44	20240531	13150	50.42	20241209	6.30	N	457550	500	46 억	120528	N	N	0	N	N
41	20250224	091350	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19900	-400	5	-1.97	699054310	35098	30.55	19900	20250	19760	26350	14250	20300	19917.21	1.30	7451	20933	20616	20433	20116	19933	20525	20025	46	6050	500	14210	10	1	9271339	1845	28.39	4.23	12	0.38	701.00	4701.00	51300	20240531	-61.21	13150	20241209	51.33	24100	-17.43	20250122	14000	42.14	20250102	51300	-61.21	20240531	13150	51.33	20241209	6.30	N	457550	500	46 억	120528	N	N	0	N	N
42	20250221	161337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20300	-100	5	-0.49	2280114100	111629	51.06	20400	20750	20250	26500	14300	20400	20426.08	1.52	-20244	21466	20932	20616	20082	19766	20775	19925	46	6100	500	14280	50	1	9271339	1882	28.96	4.32	12	1.20	701.00	4701.00	51300	20240531	-60.43	13150	20241209	54.37	24100	-15.77	20250122	14000	45.00	20250102	51300	-60.43	20240531	13150	54.37	20241209	6.31	N	457550	500	46 억	140771	N	N	128	N	N
43	20250221	151342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20350	-50	5	-0.25	2166213350	106023	48.50	20400	20750	20250	26500	14300	20400	20431.57	1.52	-18328	21466	20932	20616	20082	19766	20775	19925	46	6100	500	14280	50	1	9271339	1887	29.03	4.33	12	1.14	701.00	4701.00	51300	20240531	-60.33	13150	20241209	54.75	24100	-15.56	20250122	14000	45.36	20250102	51300	-60.33	20240531	13150	54.75	20241209	6.31	N	457550	500	46 억	140771	N	N	128	N	N
44	20250221	141343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20300	-100	5	-0.49	1831627350	89586	40.98	20400	20750	20250	26500	14300	20400	20445.52	1.52	-19755	21466	20932	20616	20082	19766	20775	19925	46	6100	500	14280	50	1	9271339	1882	28.96	4.32	12	0.97	701.00	4701.00	51300	20240531	-60.43	13150	20241209	54.37	24100	-15.77	20250122	14000	45.00	20250102	51300	-60.43	20240531	13150	54.37	20241209	6.31	N	457550	500	46 억	140771	N	N	128	N	N
45	20250221	131342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20350	-50	5	-0.25	1593968400	77889	35.63	20400	20750	20250	26500	14300	20400	20464.70	1.52	-13622	21466	20932	20616	20082	19766	20775	19925	46	6100	500	14280	50	1	9271339	1887	29.03	4.33	12	0.84	701.00	4701.00	51300	20240531	-60.33	13150	20241209	54.75	24100	-15.56	20250122	14000	45.36	20250102	51300	-60.33	20240531	13150	54.75	20241209	6.31	N	457550	500	46 억	140771	N	N	128	N	N
46	20250221	121343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20400	0	3	0.00	1455181200	71080	32.51	20400	20750	20250	26500	14300	20400	20472.55	1.52	-9189	21466	20932	20616	20082	19766	20775	19925	46	6100	500	14280	50	1	9271339	1891	29.10	4.34	12	0.77	701.00	4701.00	51300	20240531	-60.23	13150	20241209	55.13	24100	-15.35	20250122	14000	45.71	20250102	51300	-60.23	20240531	13150	55.13	20241209	6.31	N	457550	500	46 억	140771	N	N	128	N	N
47	20250221	111338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20450	50	2	0.25	1236086400	60352	27.61	20400	20750	20250	26500	14300	20400	20481.43	1.52	-4364	21466	20932	20616	20082	19766	20775	19925	46	6100	500	14280	50	1	9271339	1896	29.17	4.35	12	0.65	701.00	4701.00	51300	20240531	-60.14	13150	20241209	55.51	24100	-15.15	20250122	14000	46.07	20250102	51300	-60.14	20240531	13150	55.51	20241209	6.31	N	457550	500	46 억	140771	N	N	128	N	N
48	20250221	101342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20500	100	2	0.49	949879800	46345	21.20	20400	20750	20250	26500	14300	20400	20496.06	1.52	-8931	21466	20932	20616	20082	19766	20775	19925	46	6100	500	14280	50	1	9271339	1901	29.24	4.36	12	0.50	701.00	4701.00	51300	20240531	-60.04	13150	20241209	55.89	24100	-14.94	20250122	14000	46.43	20250102	51300	-60.04	20240531	13150	55.89	20241209	6.31	N	457550	500	46 억	140771	N	N	128	N	N
49	20250221	091344	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20550	150	2	0.74	320869750	15654	7.16	20400	20650	20250	26500	14300	20400	20498.29	1.52	-669	21466	20932	20616	20082	19766	20775	19925	46	6100	500	14280	50	1	9271339	1905	29.32	4.37	12	0.17	701.00	4701.00	51300	20240531	-59.94	13150	20241209	56.27	24100	-14.73	20250122	14000	46.79	20250102	51300	-59.94	20240531	13150	56.27	20241209	6.31	N	457550	500	46 억	140771	N	N	128	N	N
50	20250220	161331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20400	-800	5	-3.77	4463980200	216403	80.86	21150	21150	20300	27550	14850	21200	20628.91	1.46	5262	22433	21816	21333	20716	20233	21575	20475	46	6350	500	14840	50	1	9271339	1891	29.10	4.34	12	2.33	701.00	4701.00	51300	20240531	-60.23	13150	20241209	55.13	24100	-15.35	20250122	14000	45.71	20250102	51300	-60.23	20240531	13150	55.13	20241209	6.21	N	457550	500	46 억	135477	N	N	128	N	N
51	20250220	151337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20450	-750	5	-3.54	4377634200	212172	79.28	21150	21150	20300	27550	14850	21200	20631.98	1.46	5015	22433	21816	21333	20716	20233	21575	20475	46	6350	500	14840	50	1	9271339	1896	29.17	4.35	12	2.29	701.00	4701.00	51300	20240531	-60.14	13150	20241209	55.51	24100	-15.15	20250122	14000	46.07	20250102	51300	-60.14	20240531	13150	55.51	20241209	6.21	N	457550	500	46 억	135477	N	N	0	N	N
52	20250220	141336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20500	-700	5	-3.30	4129050250	200009	74.74	21150	21150	20300	27550	14850	21200	20643.81	1.46	7099	22433	21816	21333	20716	20233	21575	20475	46	6350	500	14840	50	1	9271339	1901	29.24	4.36	12	2.16	701.00	4701.00	51300	20240531	-60.04	13150	20241209	55.89	24100	-14.94	20250122	14000	46.43	20250102	51300	-60.04	20240531	13150	55.89	20241209	6.21	N	457550	500	46 억	135477	N	N	0	N	N
53	20250220	131334	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20600	-600	5	-2.83	3828671500	185343	69.26	21150	21150	20300	27550	14850	21200	20656.68	1.46	5262	22433	21816	21333	20716	20233	21575	20475	46	6350	500	14840	50	1	9271339	1910	29.39	4.38	12	2.00	701.00	4701.00	51300	20240531	-59.84	13150	20241209	56.65	24100	-14.52	20250122	14000	47.14	20250102	51300	-59.84	20240531	13150	56.65	20241209	6.21	N	457550	500	46 억	135477	N	N	0	N	N
54	20250220	121335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20550	-650	5	-3.07	3636634100	176004	65.77	21150	21150	20300	27550	14850	21200	20661.66	1.46	5843	22433	21816	21333	20716	20233	21575	20475	46	6350	500	14840	50	1	9271339	1905	29.32	4.37	12	1.90	701.00	4701.00	51300	20240531	-59.94	13150	20241209	56.27	24100	-14.73	20250122	14000	46.79	20250102	51300	-59.94	20240531	13150	56.27	20241209	6.21	N	457550	500	46 억	135477	N	N	0	N	N
55	20250220	111334	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20400	-800	5	-3.77	3160859250	152754	57.08	21150	21150	20300	27550	14850	21200	20691.87	1.46	-3608	22433	21816	21333	20716	20233	21575	20475	46	6350	500	14840	50	1	9271339	1891	29.10	4.34	12	1.65	701.00	4701.00	51300	20240531	-60.23	13150	20241209	55.13	24100	-15.35	20250122	14000	45.71	20250102	51300	-60.23	20240531	13150	55.13	20241209	6.21	N	457550	500	46 억	135477	N	N	0	N	N
56	20250220	101335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20600	-600	5	-2.83	2357673900	113538	42.43	21150	21150	20500	27550	14850	21200	20764.80	1.46	5648	22433	21816	21333	20716	20233	21575	20475	46	6350	500	14840	50	1	9271339	1910	29.39	4.38	12	1.22	701.00	4701.00	51300	20240531	-59.84	13150	20241209	56.65	24100	-14.52	20250122	14000	47.14	20250102	51300	-59.84	20240531	13150	56.65	20241209	6.21	N	457550	500	46 억	135477	N	N	0	N	N
57	20250220	091339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20750	-450	5	-2.12	869767000	41612	15.55	21150	21150	20750	27550	14850	21200	20900.50	1.46	8548	22433	21816	21333	20716	20233	21575	20475	46	6350	500	14840	50	1	9271339	1924	29.60	4.41	12	0.45	701.00	4701.00	51300	20240531	-59.55	13150	20241209	57.79	24100	-13.90	20250122	14000	48.21	20250102	51300	-59.55	20240531	13150	57.79	20241209	6.21	N	457550	500	46 억	135477	N	N	0	N	N
58	20250219	161329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21200	-400	5	-1.85	5666244700	265869	41.04	21950	21950	20850	28050	15150	21600	21312.39	1.66	-18905	22733	22166	21733	21166	20733	21950	20950	46	6450	500	15120	50	1	9271339	1966	30.24	4.51	12	2.87	701.00	4701.00	51300	20240531	-58.67	13150	20241209	61.22	24100	-12.03	20250122	14000	51.43	20250102	51300	-58.67	20240531	13150	61.22	20241209	6.24	N	457550	500	46 억	153747	N	N	39	N	N
59	20250219	151333	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21100	-500	5	-2.31	5483960600	257251	39.71	21950	21950	20850	28050	15150	21600	21317.55	1.66	-18875	22733	22166	21733	21166	20733	21950	20950	46	6450	500	15120	50	1	9271339	1956	30.10	4.49	12	2.77	701.00	4701.00	51300	20240531	-58.87	13150	20241209	60.46	24100	-12.45	20250122	14000	50.71	20250102	51300	-58.87	20240531	13150	60.46	20241209	6.24	N	457550	500	46 억	153747	N	N	39	N	N
60	20250219	141329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21350	-250	5	-1.16	4720736800	221196	34.14	21950	21950	20850	28050	15150	21600	21341.87	1.66	-9174	22733	22166	21733	21166	20733	21950	20950	46	6450	500	15120	50	1	9271339	1979	30.46	4.54	12	2.39	701.00	4701.00	51300	20240531	-58.38	13150	20241209	62.36	24100	-11.41	20250122	14000	52.50	20250102	51300	-58.38	20240531	13150	62.36	20241209	6.24	N	457550	500	46 억	153747	N	N	39	N	N
61	20250219	131329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21200	-400	5	-1.85	4239776050	198587	30.65	21950	21950	20850	28050	15150	21600	21349.72	1.66	-7672	22733	22166	21733	21166	20733	21950	20950	46	6450	500	15120	50	1	9271339	1966	30.24	4.51	12	2.14	701.00	4701.00	51300	20240531	-58.67	13150	20241209	61.22	24100	-12.03	20250122	14000	51.43	20250102	51300	-58.67	20240531	13150	61.22	20241209	6.24	N	457550	500	46 억	153747	N	N	39	N	N
62	20250219	121329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21150	-450	5	-2.08	3869667950	181057	27.95	21950	21950	20850	28050	15150	21600	21372.65	1.66	-5679	22733	22166	21733	21166	20733	21950	20950	46	6450	500	15120	50	1	9271339	1961	30.17	4.50	12	1.95	701.00	4701.00	51300	20240531	-58.77	13150	20241209	60.84	24100	-12.24	20250122	14000	51.07	20250102	51300	-58.77	20240531	13150	60.84	20241209	6.24	N	457550	500	46 억	153747	N	N	39	N	N
63	20250219	111330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21000	-600	5	-2.78	3606694950	168574	26.02	21950	21950	20850	28050	15150	21600	21395.32	1.66	-5255	22733	22166	21733	21166	20733	21950	20950	46	6450	500	15120	50	1	9271339	1947	29.96	4.47	12	1.82	701.00	4701.00	51300	20240531	-59.06	13150	20241209	59.70	24100	-12.86	20250122	14000	50.00	20250102	51300	-59.06	20240531	13150	59.70	20241209	6.24	N	457550	500	46 억	153747	N	N	39	N	N
64	20250219	101330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21350	-250	5	-1.16	2376422050	110206	17.01	21950	21950	21200	28050	15150	21600	21563.45	1.66	-2836	22733	22166	21733	21166	20733	21950	20950	46	6450	500	15120	50	1	9271339	1979	30.46	4.54	12	1.19	701.00	4701.00	51300	20240531	-58.38	13150	20241209	62.36	24100	-11.41	20250122	14000	52.50	20250102	51300	-58.38	20240531	13150	62.36	20241209	6.24	N	457550	500	46 억	153747	N	N	39	N	N
65	20250219	091332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21600	0	3	0.00	1065259950	49110	7.58	21950	21950	21450	28050	15150	21600	21691.30	1.66	-4132	22733	22166	21733	21166	20733	21950	20950	46	6450	500	15120	50	1	9271339	2003	30.81	4.59	12	0.53	701.00	4701.00	51300	20240531	-57.89	13150	20241209	64.26	24100	-10.37	20250122	14000	54.29	20250102	51300	-57.89	20240531	13150	64.26	20241209	6.24	N	457550	500	46 억	153747	N	N	39	N	N
66	20250218	161325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21600	350	2	1.65	13934760400	639466	135.97	21850	22300	21300	27600	14900	21250	21791.84	1.47	8027	22350	21800	20900	20350	19450	22075	20625	46	6350	500	14870	50	1	9271339	2003	30.81	4.59	12	6.90	701.00	4701.00	51300	20240531	-57.89	13150	20241209	64.26	24100	-10.37	20250122	14000	54.29	20250102	51300	-57.89	20240531	13150	64.26	20241209	6.31	N	457550	500	46 억	135959	N	N	39	N	N
67	20250218	151326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21600	350	2	1.65	13452293900	617135	131.22	21850	22300	21300	27600	14900	21250	21797.98	1.47	1860	22350	21800	20900	20350	19450	22075	20625	46	6350	500	14870	50	1	9271339	2003	30.81	4.59	12	6.66	701.00	4701.00	51300	20240531	-57.89	13150	20241209	64.26	24100	-10.37	20250122	14000	54.29	20250102	51300	-57.89	20240531	13150	64.26	20241209	6.31	N	457550	500	46 억	135959	N	N	53	N	N
68	20250218	141328	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21450	200	2	0.94	12522265950	573791	122.01	21850	22300	21400	27600	14900	21250	21823.75	1.47	-117	22350	21800	20900	20350	19450	22075	20625	46	6350	500	14870	50	1	9271339	1989	30.60	4.56	12	6.19	701.00	4701.00	51300	20240531	-58.19	13150	20241209	63.12	24100	-11.00	20250122	14000	53.21	20250102	51300	-58.19	20240531	13150	63.12	20241209	6.31	N	457550	500	46 억	135959	N	N	53	N	N
69	20250218	131325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21700	450	2	2.12	11216460700	513248	109.13	21850	22300	21600	27600	14900	21250	21853.89	1.47	-8531	22350	21800	20900	20350	19450	22075	20625	46	6350	500	14870	50	1	9271339	2012	30.96	4.62	12	5.54	701.00	4701.00	51300	20240531	-57.70	13150	20241209	65.02	24100	-9.96	20250122	14000	55.00	20250102	51300	-57.70	20240531	13150	65.02	20241209	6.31	N	457550	500	46 억	135959	N	N	53	N	N
70	20250218	121327	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21800	550	2	2.59	10489838300	479932	102.05	21850	22300	21600	27600	14900	21250	21856.93	1.47	-6941	22350	21800	20900	20350	19450	22075	20625	46	6350	500	14870	50	1	9271339	2021	31.10	4.64	12	5.18	701.00	4701.00	51300	20240531	-57.50	13150	20241209	65.78	24100	-9.54	20250122	14000	55.71	20250102	51300	-57.50	20240531	13150	65.78	20241209	6.31	N	457550	500	46 억	135959	N	N	53	N	N
71	20250218	111324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21850	600	2	2.82	9549341700	436946	92.91	21850	22300	21600	27600	14900	21250	21854.75	1.47	694	22350	21800	20900	20350	19450	22075	20625	46	6350	500	14870	50	1	9271339	2026	31.17	4.65	12	4.71	701.00	4701.00	51300	20240531	-57.41	13150	20241209	66.16	24100	-9.34	20250122	14000	56.07	20250102	51300	-57.41	20240531	13150	66.16	20241209	6.31	N	457550	500	46 억	135959	N	N	53	N	N
72	20250218	101324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21650	400	2	1.88	8505635150	388962	82.71	21850	22300	21600	27600	14900	21250	21867.53	1.47	-11038	22350	21800	20900	20350	19450	22075	20625	46	6350	500	14870	50	1	9271339	2007	30.88	4.61	12	4.20	701.00	4701.00	51300	20240531	-57.80	13150	20241209	64.64	24100	-10.17	20250122	14000	54.64	20250102	51300	-57.80	20240531	13150	64.64	20241209	6.31	N	457550	500	46 억	135959	N	N	53	N	N
73	20250218	091329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22000	750	2	3.53	4363979850	199107	42.34	21850	22300	21600	27600	14900	21250	21917.78	1.47	1786	22350	21800	20900	20350	19450	22075	20625	46	6350	500	14870	50	1	9271339	2040	31.38	4.68	12	2.15	701.00	4701.00	51300	20240531	-57.12	13150	20241209	67.30	24100	-8.71	20250122	14000	57.14	20250102	51300	-57.12	20240531	13150	67.30	20241209	6.31	N	457550	500	46 억	135959	N	N	53	N	N
74	20250217	161324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21250	150	2	0.71	9609942400	463049	52.56	20350	21450	20000	27400	14800	21100	20749.83	1.40	6096	22660	21880	20920	20140	19180	22270	20530	46	6300	500	14770	50	1	9271339	1970	30.31	4.52	12	4.99	701.00	4701.00	51300	20240531	-58.58	13150	20241209	61.60	24100	-11.83	20250122	14000	51.79	20250102	51300	-58.58	20240531	13150	61.60	20241209	6.15	N	457550	500	46 억	129429	N	N	53	N	N
75	20250217	151321	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21200	100	2	0.47	9330158500	449865	51.06	20350	21450	20000	27400	14800	21100	20737.72	1.40	6791	22660	21880	20920	20140	19180	22270	20530	46	6300	500	14770	50	1	9271339	1966	30.24	4.51	12	4.85	701.00	4701.00	51300	20240531	-58.67	13150	20241209	61.22	24100	-12.03	20250122	14000	51.43	20250102	51300	-58.67	20240531	13150	61.22	20241209	6.15	N	457550	500	46 억	129429	N	N	0	N	N
76	20250217	141320	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21200	100	2	0.47	8504238350	410805	46.63	20350	21450	20000	27400	14800	21100	20698.75	1.40	3303	22660	21880	20920	20140	19180	22270	20530	46	6300	500	14770	50	1	9271339	1966	30.24	4.51	12	4.43	701.00	4701.00	51300	20240531	-58.67	13150	20241209	61.22	24100	-12.03	20250122	14000	51.43	20250102	51300	-58.67	20240531	13150	61.22	20241209	6.15	N	457550	500	46 억	129429	N	N	0	N	N
77	20250217	131326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20650	-450	5	-2.13	6284019150	305628	34.69	20350	21050	20000	27400	14800	21100	20556.18	1.40	-10305	22660	21880	20920	20140	19180	22270	20530	46	6300	500	14770	50	1	9271339	1915	29.46	4.39	12	3.30	701.00	4701.00	51300	20240531	-59.75	13150	20241209	57.03	24100	-14.32	20250122	14000	47.50	20250102	51300	-59.75	20240531	13150	57.03	20241209	6.15	N	457550	500	46 억	129429	N	N	0	N	N
78	20250217	121325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20600	-500	5	-2.37	5828913700	283604	32.19	20350	21050	20000	27400	14800	21100	20547.72	1.40	-19615	22660	21880	20920	20140	19180	22270	20530	46	6300	500	14770	50	1	9271339	1910	29.39	4.38	12	3.06	701.00	4701.00	51300	20240531	-59.84	13150	20241209	56.65	24100	-14.52	20250122	14000	47.14	20250102	51300	-59.84	20240531	13150	56.65	20241209	6.15	N	457550	500	46 억	129429	N	N	0	N	N
79	20250217	111324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20500	-600	5	-2.84	5425881650	264064	29.97	20350	21050	20000	27400	14800	21100	20541.86	1.40	-16682	22660	21880	20920	20140	19180	22270	20530	46	6300	500	14770	50	1	9271339	1901	29.24	4.36	12	2.85	701.00	4701.00	51300	20240531	-60.04	13150	20241209	55.89	24100	-14.94	20250122	14000	46.43	20250102	51300	-60.04	20240531	13150	55.89	20241209	6.15	N	457550	500	46 억	129429	N	N	0	N	N
80	20250217	101319	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20750	-350	5	-1.66	4751222500	231192	26.24	20350	21050	20000	27400	14800	21100	20544.46	1.40	-16330	22660	21880	20920	20140	19180	22270	20530	46	6300	500	14770	50	1	9271339	1924	29.60	4.41	12	2.49	701.00	4701.00	51300	20240531	-59.55	13150	20241209	57.79	24100	-13.90	20250122	14000	48.21	20250102	51300	-59.55	20240531	13150	57.79	20241209	6.15	N	457550	500	46 억	129429	N	N	0	N	N
81	20250217	091323	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20750	-350	5	-1.66	2040752100	100461	11.40	20350	20750	20000	27400	14800	21100	20292.05	1.40	-1826	22660	21880	20920	20140	19180	22270	20530	46	6300	500	14770	50	1	9271339	1924	29.60	4.41	12	1.08	701.00	4701.00	51300	20240531	-59.55	13150	20241209	57.79	24100	-13.90	20250122	14000	48.21	20250102	51300	-59.55	20240531	13150	57.79	20241209	6.15	N	457550	500	46 억	129429	N	N	0	N	N
82	20250214	161314	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21100	900	2	4.46	18383574040	871664	456.49	20200	21700	19960	26250	14150	20200	21091.86	1.28	11876	21133	20666	20383	19916	19633	20525	19775	46	6050	500	14140	50	1	9271339	1956	30.10	4.49	12	9.40	701.00	4701.00	51300	20240531	-58.87	13150	20241209	60.46	24100	-12.45	20250122	14000	50.71	20250102	51300	-58.87	20240531	13150	60.46	20241209	6.07	N	457550	500	46 억	118300	N	N	86	N	N
83	20250214	151314	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21050	850	2	4.21	17869670240	847257	443.71	20200	21700	19960	26250	14150	20200	21093.00	1.28	15157	21133	20666	20383	19916	19633	20525	19775	46	6050	500	14140	50	1	9271339	1952	30.03	4.48	12	9.14	701.00	4701.00	51300	20240531	-58.97	13150	20241209	60.08	24100	-12.66	20250122	14000	50.36	20250102	51300	-58.97	20240531	13150	60.08	20241209	6.07	N	457550	500	46 억	118300	N	N	86	N	N
84	20250214	141314	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20900	700	2	3.47	16348209840	774902	405.82	20200	21700	19960	26250	14150	20200	21099.10	1.28	7486	21133	20666	20383	19916	19633	20525	19775	46	6050	500	14140	50	1	9271339	1938	29.81	4.45	12	8.36	701.00	4701.00	51300	20240531	-59.26	13150	20241209	58.94	24100	-13.28	20250122	14000	49.29	20250102	51300	-59.26	20240531	13150	58.94	20241209	6.07	N	457550	500	46 억	118300	N	N	86	N	N
85	20250214	131317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20850	650	2	3.22	15719971240	744907	390.11	20200	21700	19960	26250	14150	20200	21105.33	1.28	1697	21133	20666	20383	19916	19633	20525	19775	46	6050	500	14140	50	1	9271339	1933	29.74	4.44	12	8.03	701.00	4701.00	51300	20240531	-59.36	13150	20241209	58.56	24100	-13.49	20250122	14000	48.93	20250102	51300	-59.36	20240531	13150	58.56	20241209	6.07	N	457550	500	46 억	118300	N	N	86	N	N
86	20250214	121313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20950	750	2	3.71	15248356040	722268	378.25	20200	21700	19960	26250	14150	20200	21113.92	1.28	6176	21133	20666	20383	19916	19633	20525	19775	46	6050	500	14140	50	1	9271339	1942	29.89	4.46	12	7.79	701.00	4701.00	51300	20240531	-59.16	13150	20241209	59.32	24100	-13.07	20250122	14000	49.64	20250102	51300	-59.16	20240531	13150	59.32	20241209	6.07	N	457550	500	46 억	118300	N	N	86	N	N
87	20250214	111308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21000	800	2	3.96	14356229390	679658	355.94	20200	21700	19960	26250	14150	20200	21125.04	1.28	-972	21133	20666	20383	19916	19633	20525	19775	46	6050	500	14140	50	1	9271339	1947	29.96	4.47	12	7.33	701.00	4701.00	51300	20240531	-59.06	13150	20241209	59.70	24100	-12.86	20250122	14000	50.00	20250102	51300	-59.06	20240531	13150	59.70	20241209	6.07	N	457550	500	46 억	118300	N	N	86	N	N
88	20250214	101310	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21000	800	2	3.96	13320235040	629898	329.88	20200	21700	19960	26250	14150	20200	21149.22	1.28	57	21133	20666	20383	19916	19633	20525	19775	46	6050	500	14140	50	1	9271339	1947	29.96	4.47	12	6.79	701.00	4701.00	51300	20240531	-59.06	13150	20241209	59.70	24100	-12.86	20250122	14000	50.00	20250102	51300	-59.06	20240531	13150	59.70	20241209	6.07	N	457550	500	46 억	118300	N	N	86	N	N
89	20250214	091315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20200	0	3	0.00	607384590	30245	15.84	20200	20200	19960	26250	14150	20200	20075.13	1.28	2365	21133	20666	20383	19916	19633	20525	19775	46	6050	500	14140	50	1	9271339	1873	28.82	4.30	12	0.33	701.00	4701.00	51300	20240531	-60.62	13150	20241209	53.61	24100	-16.18	20250122	14000	44.29	20250102	51300	-60.62	20240531	13150	53.61	20241209	6.07	N	457550	500	46 억	118300	N	N	86	N	N
90	20250213	161303	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20200	-500	5	-2.42	3794465700	187107	67.83	20850	20850	20100	26900	14500	20700	20278.52	1.48	-18988	21400	21050	20550	20200	19700	20800	19950	46	6200	500	14490	50	1	9271339	1873	28.82	4.30	12	2.02	701.00	4701.00	51300	20240531	-60.62	13150	20241209	53.61	24100	-16.18	20250122	14000	44.29	20250102	51300	-60.62	20240531	13150	53.61	20241209	6.05	N	457550	500	46 억	137283	N	N	86	N	N
91	20250213	151304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20200	-500	5	-2.42	3643044300	179606	65.11	20850	20850	20100	26900	14500	20700	20281.97	1.48	-18806	21400	21050	20550	20200	19700	20800	19950	46	6200	500	14490	50	1	9271339	1873	28.82	4.30	12	1.94	701.00	4701.00	51300	20240531	-60.62	13150	20241209	53.61	24100	-16.18	20250122	14000	44.29	20250102	51300	-60.62	20240531	13150	53.61	20241209	6.05	N	457550	500	46 억	137283	N	N	0	N	N
92	20250213	141300	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20250	-450	5	-2.17	3094381400	152400	55.25	20850	20850	20100	26900	14500	20700	20302.58	1.48	-12272	21400	21050	20550	20200	19700	20800	19950	46	6200	500	14490	50	1	9271339	1877	28.89	4.31	12	1.64	701.00	4701.00	51300	20240531	-60.53	13150	20241209	53.99	24100	-15.98	20250122	14000	44.64	20250102	51300	-60.53	20240531	13150	53.99	20241209	6.05	N	457550	500	46 억	137283	N	N	0	N	N
93	20250213	131302	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20200	-500	5	-2.42	2785473100	137121	49.71	20850	20850	20100	26900	14500	20700	20312.07	1.48	-14254	21400	21050	20550	20200	19700	20800	19950	46	6200	500	14490	50	1	9271339	1873	28.82	4.30	12	1.48	701.00	4701.00	51300	20240531	-60.62	13150	20241209	53.61	24100	-16.18	20250122	14000	44.29	20250102	51300	-60.62	20240531	13150	53.61	20241209	6.05	N	457550	500	46 억	137283	N	N	0	N	N
94	20250213	121300	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20300	-400	5	-1.93	2506009500	123327	44.71	20850	20850	20100	26900	14500	20700	20317.95	1.48	-12208	21400	21050	20550	20200	19700	20800	19950	46	6200	500	14490	50	1	9271339	1882	28.96	4.32	12	1.33	701.00	4701.00	51300	20240531	-60.43	13150	20241209	54.37	24100	-15.77	20250122	14000	45.00	20250102	51300	-60.43	20240531	13150	54.37	20241209	6.05	N	457550	500	46 억	137283	N	N	0	N	N
95	20250213	111259	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20300	-400	5	-1.93	2223741200	109414	39.66	20850	20850	20100	26900	14500	20700	20321.77	1.48	-13396	21400	21050	20550	20200	19700	20800	19950	46	6200	500	14490	50	1	9271339	1882	28.96	4.32	12	1.18	701.00	4701.00	51300	20240531	-60.43	13150	20241209	54.37	24100	-15.77	20250122	14000	45.00	20250102	51300	-60.43	20240531	13150	54.37	20241209	6.05	N	457550	500	46 억	137283	N	N	0	N	N
96	20250213	101300	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20250	-450	5	-2.17	1760685550	86482	31.35	20850	20850	20150	26900	14500	20700	20356.31	1.48	-8420	21400	21050	20550	20200	19700	20800	19950	46	6200	500	14490	50	1	9271339	1877	28.89	4.31	12	0.93	701.00	4701.00	51300	20240531	-60.53	13150	20241209	53.99	24100	-15.98	20250122	14000	44.64	20250102	51300	-60.53	20240531	13150	53.99	20241209	6.05	N	457550	500	46 억	137283	N	N	0	N	N
97	20250213	091254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20400	-300	5	-1.45	679860800	33089	12.00	20850	20850	20350	26900	14500	20700	20543.24	1.48	-9831	21400	21050	20550	20200	19700	20800	19950	46	6200	500	14490	50	1	9271339	1891	29.10	4.34	12	0.36	701.00	4701.00	51300	20240531	-60.23	13150	20241209	55.13	24100	-15.35	20250122	14000	45.71	20250102	51300	-60.23	20240531	13150	55.13	20241209	6.05	N	457550	500	46 억	137283	N	N	0	N	N
98	20250212	161251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20700	200	2	0.98	5574307600	272160	177.24	20900	20900	20050	26650	14350	20500	20480.17	2.12	-59552	21166	20832	20416	20082	19666	21000	20250	46	6150	500	14350	50	1	9271339	1919	29.53	4.40	12	2.94	701.00	4701.00	51300	20240531	-59.65	13150	20241209	57.41	24100	-14.11	20250122	14000	47.86	20250102	51300	-59.65	20240531	13150	57.41	20241209	6.10	N	457550	500	46 억	196499	N	N	67	N	N
99	20250212	151250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20700	200	2	0.98	5267822700	257343	167.59	20900	20900	20050	26650	14350	20500	20470.04	2.12	-55253	21166	20832	20416	20082	19666	21000	20250	46	6150	500	14350	50	1	9271339	1919	29.53	4.40	12	2.78	701.00	4701.00	51300	20240531	-59.65	13150	20241209	57.41	24100	-14.11	20250122	14000	47.86	20250102	51300	-59.65	20240531	13150	57.41	20241209	6.10	N	457550	500	46 억	196499	N	N	67	N	N
100	20250212	141252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20650	150	2	0.73	4413947300	215847	140.57	20900	20900	20050	26650	14350	20500	20449.43	2.12	-48791	21166	20832	20416	20082	19666	21000	20250	46	6150	500	14350	50	1	9271339	1915	29.46	4.39	12	2.33	701.00	4701.00	51300	20240531	-59.75	13150	20241209	57.03	24100	-14.32	20250122	14000	47.50	20250102	51300	-59.75	20240531	13150	57.03	20241209	6.10	N	457550	500	46 억	196499	N	N	67	N	N
101	20250212	131255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20500	0	3	0.00	3715036800	181786	118.39	20900	20900	20050	26650	14350	20500	20436.32	2.12	-54890	21166	20832	20416	20082	19666	21000	20250	46	6150	500	14350	50	1	9271339	1901	29.24	4.36	12	1.96	701.00	4701.00	51300	20240531	-60.04	13150	20241209	55.89	24100	-14.94	20250122	14000	46.43	20250102	51300	-60.04	20240531	13150	55.89	20241209	6.10	N	457550	500	46 억	196499	N	N	67	N	N
102	20250212	121250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20350	-150	5	-0.73	3335992850	163166	106.26	20900	20900	20050	26650	14350	20500	20445.39	2.12	-49489	21166	20832	20416	20082	19666	21000	20250	46	6150	500	14350	50	1	9271339	1887	29.03	4.33	12	1.76	701.00	4701.00	51300	20240531	-60.33	13150	20241209	54.75	24100	-15.56	20250122	14000	45.36	20250102	51300	-60.33	20240531	13150	54.75	20241209	6.10	N	457550	500	46 억	196499	N	N	67	N	N
103	20250212	111249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20500	0	3	0.00	3089387850	151064	98.38	20900	20900	20050	26650	14350	20500	20450.85	2.12	-48037	21166	20832	20416	20082	19666	21000	20250	46	6150	500	14350	50	1	9271339	1901	29.24	4.36	12	1.63	701.00	4701.00	51300	20240531	-60.04	13150	20241209	55.89	24100	-14.94	20250122	14000	46.43	20250102	51300	-60.04	20240531	13150	55.89	20241209	6.10	N	457550	500	46 억	196499	N	N	67	N	N
104	20250212	101243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20450	-50	5	-0.24	2263949700	110865	72.20	20900	20900	20050	26650	14350	20500	20420.78	2.12	-36745	21166	20832	20416	20082	19666	21000	20250	46	6150	500	14350	50	1	9271339	1896	29.17	4.35	12	1.20	701.00	4701.00	51300	20240531	-60.14	13150	20241209	55.51	24100	-15.15	20250122	14000	46.07	20250102	51300	-60.14	20240531	13150	55.51	20241209	6.10	N	457550	500	46 억	196499	N	N	67	N	N
105	20250212	091153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20250	-250	5	-1.22	900071150	43852	28.56	20900	20900	20200	26650	14350	20500	20525.20	2.12	-23969	21166	20832	20416	20082	19666	21000	20250	46	6150	500	14350	50	1	9271339	1877	28.89	4.31	12	0.47	701.00	4701.00	51300	20240531	-60.53	13150	20241209	53.99	24100	-15.98	20250122	14000	44.64	20250102	51300	-60.53	20240531	13150	53.99	20241209	6.10	N	457550	500	46 억	196499	N	N	67	N	N
106	20250211	161254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20500	400	2	1.99	2944221150	144391	65.84	20200	20750	20000	26100	14100	20100	20390.17	1.95	15773	20893	20496	20203	19806	19513	20350	19660	46	6000	500	14070	50	1	9271339	1901	29.24	4.36	12	1.56	701.00	4701.00	51300	20240531	-60.04	13150	20241209	55.89	24100	-14.94	20250122	14000	46.43	20250102	51300	-60.04	20240531	13150	55.89	20241209	6.11	N	457550	500	46 억	180421	N	N	67	N	N
107	20250211	151255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20400	300	2	1.49	2831348950	138873	63.33	20200	20750	20000	26100	14100	20100	20388.04	1.95	17388	20893	20496	20203	19806	19513	20350	19660	46	6000	500	14070	50	1	9271339	1891	29.10	4.34	12	1.50	701.00	4701.00	51300	20240531	-60.23	13150	20241209	55.13	24100	-15.35	20250122	14000	45.71	20250102	51300	-60.23	20240531	13150	55.13	20241209	6.11	N	457550	500	46 억	180421	N	N	72	N	N
108	20250211	141253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20500	400	2	1.99	2562544350	125688	57.31	20200	20750	20000	26100	14100	20100	20388.14	1.95	20315	20893	20496	20203	19806	19513	20350	19660	46	6000	500	14070	50	1	9271339	1901	29.24	4.36	12	1.36	701.00	4701.00	51300	20240531	-60.04	13150	20241209	55.89	24100	-14.94	20250122	14000	46.43	20250102	51300	-60.04	20240531	13150	55.89	20241209	6.11	N	457550	500	46 억	180421	N	N	72	N	N
109	20250211	131254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20450	350	2	1.74	2388246750	117159	53.42	20200	20750	20000	26100	14100	20100	20384.66	1.95	18289	20893	20496	20203	19806	19513	20350	19660	46	6000	500	14070	50	1	9271339	1896	29.17	4.35	12	1.26	701.00	4701.00	51300	20240531	-60.14	13150	20241209	55.51	24100	-15.15	20250122	14000	46.07	20250102	51300	-60.14	20240531	13150	55.51	20241209	6.11	N	457550	500	46 억	180421	N	N	72	N	N
110	20250211	121252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20350	250	2	1.24	2024094150	99430	45.34	20200	20550	20000	26100	14100	20100	20356.98	1.95	19634	20893	20496	20203	19806	19513	20350	19660	46	6000	500	14070	50	1	9271339	1887	29.03	4.33	12	1.07	701.00	4701.00	51300	20240531	-60.33	13150	20241209	54.75	24100	-15.56	20250122	14000	45.36	20250102	51300	-60.33	20240531	13150	54.75	20241209	6.11	N	457550	500	46 억	180421	N	N	72	N	N
111	20250211	111254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20300	200	2	1.00	1528420450	75181	34.28	20200	20550	20000	26100	14100	20100	20329.88	1.95	11813	20893	20496	20203	19806	19513	20350	19660	46	6000	500	14070	50	1	9271339	1882	28.96	4.32	12	0.81	701.00	4701.00	51300	20240531	-60.43	13150	20241209	54.37	24100	-15.77	20250122	14000	45.00	20250102	51300	-60.43	20240531	13150	54.37	20241209	6.11	N	457550	500	46 억	180421	N	N	72	N	N
112	20250211	101252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20400	300	2	1.49	1110560650	54611	24.90	20200	20550	20000	26100	14100	20100	20335.84	1.95	5715	20893	20496	20203	19806	19513	20350	19660	46	6000	500	14070	50	1	9271339	1891	29.10	4.34	12	0.59	701.00	4701.00	51300	20240531	-60.23	13150	20241209	55.13	24100	-15.35	20250122	14000	45.71	20250102	51300	-60.23	20240531	13150	55.13	20241209	6.11	N	457550	500	46 억	180421	N	N	72	N	N
113	20250211	091259	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20400	300	2	1.49	214301200	10590	4.83	20200	20450	20000	26100	14100	20100	20236.19	1.95	-2875	20893	20496	20203	19806	19513	20350	19660	46	6000	500	14070	50	1	9271339	1891	29.10	4.34	12	0.11	701.00	4701.00	51300	20240531	-60.23	13150	20241209	55.13	24100	-15.35	20250122	14000	45.71	20250102	51300	-60.23	20240531	13150	55.13	20241209	6.11	N	457550	500	46 억	180421	N	N	72	N	N
114	20250210	161245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20100	210	2	1.06	4407289490	218189	45.03	20200	20600	19910	25850	13930	19890	20199.94	1.78	16256	20850	20370	19870	19390	18890	20120	19140	46	5960	500	13920	50	1	9271339	1864	28.67	4.28	12	2.35	701.00	4701.00	51300	20240531	-60.82	13150	20241209	52.85	24100	-16.60	20250122	14000	43.57	20250102	51300	-60.82	20240531	13150	52.85	20241209	5.88	N	457550	500	46 억	164848	N	N	72	N	N
115	20250210	151246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20250	360	2	1.81	4118831140	203854	42.07	20200	20600	19910	25850	13930	19890	20205.09	1.78	17414	20850	20370	19870	19390	18890	20120	19140	46	5960	500	13920	50	1	9271339	1877	28.89	4.31	12	2.20	701.00	4701.00	51300	20240531	-60.53	13150	20241209	53.99	24100	-15.98	20250122	14000	44.64	20250102	51300	-60.53	20240531	13150	53.99	20241209	5.88	N	457550	500	46 억	164848	N	N	150	N	N
116	20250210	141244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20250	360	2	1.81	3726027940	184425	38.06	20200	20600	19910	25850	13930	19890	20203.80	1.78	20666	20850	20370	19870	19390	18890	20120	19140	46	5960	500	13920	50	1	9271339	1877	28.89	4.31	12	1.99	701.00	4701.00	51300	20240531	-60.53	13150	20241209	53.99	24100	-15.98	20250122	14000	44.64	20250102	51300	-60.53	20240531	13150	53.99	20241209	5.88	N	457550	500	46 억	164848	N	N	150	N	N
117	20250210	131248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20350	460	2	2.31	3505536990	173559	35.82	20200	20600	19910	25850	13930	19890	20198.28	1.78	21061	20850	20370	19870	19390	18890	20120	19140	46	5960	500	13920	50	1	9271339	1887	29.03	4.33	12	1.87	701.00	4701.00	51300	20240531	-60.33	13150	20241209	54.75	24100	-15.56	20250122	14000	45.36	20250102	51300	-60.33	20240531	13150	54.75	20241209	5.88	N	457550	500	46 억	164848	N	N	150	N	N
118	20250210	121241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20250	360	2	1.81	3195749790	158246	32.66	20200	20600	19910	25850	13930	19890	20195.17	1.78	27296	20850	20370	19870	19390	18890	20120	19140	46	5960	500	13920	50	1	9271339	1877	28.89	4.31	12	1.71	701.00	4701.00	51300	20240531	-60.53	13150	20241209	53.99	24100	-15.98	20250122	14000	44.64	20250102	51300	-60.53	20240531	13150	53.99	20241209	5.88	N	457550	500	46 억	164848	N	N	150	N	N
119	20250210	111237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20300	410	2	2.06	2950872290	146193	30.17	20200	20600	19910	25850	13930	19890	20185.14	1.78	29433	20850	20370	19870	19390	18890	20120	19140	46	5960	500	13920	50	1	9271339	1882	28.96	4.32	12	1.58	701.00	4701.00	51300	20240531	-60.43	13150	20241209	54.37	24100	-15.77	20250122	14000	45.00	20250102	51300	-60.43	20240531	13150	54.37	20241209	5.88	N	457550	500	46 억	164848	N	N	150	N	N
120	20250210	101236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20100	210	2	1.06	1920332790	95436	19.69	20200	20300	19910	25850	13930	19890	20122.13	1.78	11150	20850	20370	19870	19390	18890	20120	19140	46	5960	500	13920	50	1	9271339	1864	28.67	4.28	12	1.03	701.00	4701.00	51300	20240531	-60.82	13150	20241209	52.85	24100	-16.60	20250122	14000	43.57	20250102	51300	-60.82	20240531	13150	52.85	20241209	5.88	N	457550	500	46 억	164848	N	N	150	N	N
121	20250210	091235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20050	160	2	0.80	755729360	37637	7.77	20200	20300	19910	25850	13930	19890	20080.35	1.78	4983	20850	20370	19870	19390	18890	20120	19140	46	5960	500	13920	50	1	9271339	1859	28.60	4.27	12	0.41	701.00	4701.00	51300	20240531	-60.92	13150	20241209	52.47	24100	-16.80	20250122	14000	43.21	20250102	51300	-60.92	20240531	13150	52.47	20241209	5.88	N	457550	500	46 억	164848	N	N	150	N	N
122	20250207	161222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19890	-960	5	-4.60	9551451360	482580	233.16	20000	20350	19370	27100	14600	20850	19792.21	1.93	-13585	21616	21232	21016	20632	20416	21125	20525	46	6250	500	14590	10	1	9271339	1844	28.37	4.23	12	5.21	701.00	4701.00	51300	20240531	-61.23	13150	20241209	51.25	24100	-17.47	20250122	14000	42.07	20250102	51300	-61.23	20240531	13150	51.25	20241209	5.72	N	457550	500	46 억	178641	N	N	150	N	N
123	20250207	151224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19900	-950	5	-4.56	9255935950	467733	225.98	20000	20350	19370	27100	14600	20850	19788.78	1.93	-11091	21616	21232	21016	20632	20416	21125	20525	46	6250	500	14590	10	1	9271339	1845	28.39	4.23	12	5.04	701.00	4701.00	51300	20240531	-61.21	13150	20241209	51.33	24100	-17.43	20250122	14000	42.14	20250102	51300	-61.21	20240531	13150	51.33	20241209	5.72	N	457550	500	46 억	178641	N	N	618	N	N
124	20250207	141223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19980	-870	5	-4.17	8833995860	446550	215.75	20000	20350	19370	27100	14600	20850	19782.61	1.93	-7083	21616	21232	21016	20632	20416	21125	20525	46	6250	500	14590	10	1	9271339	1852	28.50	4.25	12	4.82	701.00	4701.00	51300	20240531	-61.05	13150	20241209	51.94	24100	-17.10	20250122	14000	42.71	20250102	51300	-61.05	20240531	13150	51.94	20241209	5.72	N	457550	500	46 억	178641	N	N	618	N	N
125	20250207	131221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19940	-910	5	-4.36	8405585830	425067	205.37	20000	20350	19370	27100	14600	20850	19774.56	1.93	-8724	21616	21232	21016	20632	20416	21125	20525	46	6250	500	14590	10	1	9271339	1849	28.45	4.24	12	4.58	701.00	4701.00	51300	20240531	-61.13	13150	20241209	51.63	24100	-17.26	20250122	14000	42.43	20250102	51300	-61.13	20240531	13150	51.63	20241209	5.72	N	457550	500	46 억	178641	N	N	618	N	N
126	20250207	121220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19970	-880	5	-4.22	8106021440	410081	198.13	20000	20350	19370	27100	14600	20850	19766.70	1.93	-6052	21616	21232	21016	20632	20416	21125	20525	46	6250	500	14590	10	1	9271339	1851	28.49	4.25	12	4.42	701.00	4701.00	51300	20240531	-61.07	13150	20241209	51.86	24100	-17.14	20250122	14000	42.64	20250102	51300	-61.07	20240531	13150	51.86	20241209	5.72	N	457550	500	46 억	178641	N	N	618	N	N
127	20250207	111217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19980	-870	5	-4.17	7562298310	382758	184.93	20000	20350	19370	27100	14600	20850	19757.20	1.93	4628	21616	21232	21016	20632	20416	21125	20525	46	6250	500	14590	10	1	9271339	1852	28.50	4.25	12	4.13	701.00	4701.00	51300	20240531	-61.05	13150	20241209	51.94	24100	-17.10	20250122	14000	42.71	20250102	51300	-61.05	20240531	13150	51.94	20241209	5.72	N	457550	500	46 억	178641	N	N	618	N	N
128	20250207	101222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19730	-1120	5	-5.37	5692230580	289311	139.78	20000	20100	19370	27100	14600	20850	19674.85	1.93	-1041	21616	21232	21016	20632	20416	21125	20525	46	6250	500	14590	10	1	9271339	1829	28.15	4.20	12	3.12	701.00	4701.00	51300	20240531	-61.54	13150	20241209	50.04	24100	-18.13	20250122	14000	40.93	20250102	51300	-61.54	20240531	13150	50.04	20241209	5.72	N	457550	500	46 억	178641	N	N	618	N	N
129	20250207	091230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19620	-1230	5	-5.90	3020055880	152673	73.76	20000	20100	19370	27100	14600	20850	19780.74	1.93	8444	21616	21232	21016	20632	20416	21125	20525	46	6250	500	14590	10	1	9271339	1819	27.99	4.17	12	1.65	701.00	4701.00	51300	20240531	-61.75	13150	20241209	49.20	24100	-18.59	20250122	14000	40.14	20250102	51300	-61.75	20240531	13150	49.20	20241209	5.72	N	457550	500	46 억	178641	N	N	618	N	N
130	20250206	161150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20850	-200	5	-0.95	4276596100	203318	96.69	21400	21400	20800	27350	14750	21050	21034.46	2.46	-49229	21516	21282	20866	20632	20216	21400	20750	46	6300	500	14730	50	1	9271339	1933	29.74	4.44	12	2.19	701.00	4701.00	51300	20240531	-59.36	13150	20241209	58.56	24100	-13.49	20250122	14000	48.93	20250102	51300	-59.36	20240531	13150	58.56	20241209	5.68	N	457550	500	46 억	227855	N	N	618	N	N
131	20250206	151157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20900	-150	5	-0.71	4096627450	194697	92.59	21400	21400	20800	27350	14750	21050	21041.04	2.46	-49550	21516	21282	20866	20632	20216	21400	20750	46	6300	500	14730	50	1	9271339	1938	29.81	4.45	12	2.10	701.00	4701.00	51300	20240531	-59.26	13150	20241209	58.94	24100	-13.28	20250122	14000	49.29	20250102	51300	-59.26	20240531	13150	58.94	20241209	5.68	N	457550	500	46 억	227855	N	N	4	N	N
132	20250206	141155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20900	-150	5	-0.71	3554999850	168766	80.26	21400	21400	20850	27350	14750	21050	21064.67	2.46	-46745	21516	21282	20866	20632	20216	21400	20750	46	6300	500	14730	50	1	9271339	1938	29.81	4.45	12	1.82	701.00	4701.00	51300	20240531	-59.26	13150	20241209	58.94	24100	-13.28	20250122	14000	49.29	20250102	51300	-59.26	20240531	13150	58.94	20241209	5.68	N	457550	500	46 억	227855	N	N	4	N	N
133	20250206	131152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21100	50	2	0.24	3086551000	146419	69.63	21400	21400	20850	27350	14750	21050	21080.27	2.46	-40376	21516	21282	20866	20632	20216	21400	20750	46	6300	500	14730	50	1	9271339	1956	30.10	4.49	12	1.58	701.00	4701.00	51300	20240531	-58.87	13150	20241209	60.46	24100	-12.45	20250122	14000	50.71	20250102	51300	-58.87	20240531	13150	60.46	20241209	5.68	N	457550	500	46 억	227855	N	N	4	N	N
134	20250206	121149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21050	0	3	0.00	2766460050	131204	62.39	21400	21400	20850	27350	14750	21050	21085.18	2.46	-38942	21516	21282	20866	20632	20216	21400	20750	46	6300	500	14730	50	1	9271339	1952	30.03	4.48	12	1.42	701.00	4701.00	51300	20240531	-58.97	13150	20241209	60.08	24100	-12.66	20250122	14000	50.36	20250102	51300	-58.97	20240531	13150	60.08	20241209	5.68	N	457550	500	46 억	227855	N	N	4	N	N
135	20250206	111144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21050	0	3	0.00	2523912000	119692	56.92	21400	21400	20850	27350	14750	21050	21086.73	2.46	-36732	21516	21282	20866	20632	20216	21400	20750	46	6300	500	14730	50	1	9271339	1952	30.03	4.48	12	1.29	701.00	4701.00	51300	20240531	-58.97	13150	20241209	60.08	24100	-12.66	20250122	14000	50.36	20250102	51300	-58.97	20240531	13150	60.08	20241209	5.68	N	457550	500	46 억	227855	N	N	4	N	N
136	20250206	101144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21000	-50	5	-0.24	1876020650	88784	42.22	21400	21400	20900	27350	14750	21050	21130.18	2.46	-29713	21516	21282	20866	20632	20216	21400	20750	46	6300	500	14730	50	1	9271339	1947	29.96	4.47	12	0.96	701.00	4701.00	51300	20240531	-59.06	13150	20241209	59.70	24100	-12.86	20250122	14000	50.00	20250102	51300	-59.06	20240531	13150	59.70	20241209	5.68	N	457550	500	46 억	227855	N	N	4	N	N
137	20250206	091158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21000	-50	5	-0.24	920162050	43351	20.62	21400	21400	20950	27350	14750	21050	21225.91	2.46	-23077	21516	21282	20866	20632	20216	21400	20750	46	6300	500	14730	50	1	9271339	1947	29.96	4.47	12	0.47	701.00	4701.00	51300	20240531	-59.06	13150	20241209	59.70	24100	-12.86	20250122	14000	50.00	20250102	51300	-59.06	20240531	13150	59.70	20241209	5.68	N	457550	500	46 억	227855	N	N	4	N	N
138	20250205	161138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21050	100	2	0.48	4313532550	208307	78.05	20850	21100	20450	27200	14700	20950	20705.16	2.27	17728	21616	21282	20966	20632	20316	21125	20475	46	6250	500	14660	50	1	9271339	1952	30.03	4.48	12	2.25	701.00	4701.00	51300	20240531	-58.97	13150	20241209	60.08	24100	-12.66	20250122	14000	50.36	20250102	51300	-58.97	20240531	13150	60.08	20241209	5.73	N	457550	500	46 억	210123	N	N	4	N	N
139	20250205	151143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21000	50	2	0.24	4008055050	193790	72.61	20850	21050	20450	27200	14700	20950	20680.46	2.27	23705	21616	21282	20966	20632	20316	21125	20475	46	6250	500	14660	50	1	9271339	1947	29.96	4.47	12	2.09	701.00	4701.00	51300	20240531	-59.06	13150	20241209	59.70	24100	-12.86	20250122	14000	50.00	20250102	51300	-59.06	20240531	13150	59.70	20241209	5.73	N	457550	500	46 억	210123	N	N	0	N	N
140	20250205	141141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20750	-200	5	-0.95	3480927500	168583	63.16	20850	21050	20450	27200	14700	20950	20645.55	2.27	28062	21616	21282	20966	20632	20316	21125	20475	46	6250	500	14660	50	1	9271339	1924	29.60	4.41	12	1.82	701.00	4701.00	51300	20240531	-59.55	13150	20241209	57.79	24100	-13.90	20250122	14000	48.21	20250102	51300	-59.55	20240531	13150	57.79	20241209	5.73	N	457550	500	46 억	210123	N	N	0	N	N
141	20250205	131139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20700	-250	5	-1.19	3195144500	154801	58.00	20850	21050	20450	27200	14700	20950	20637.42	2.27	27707	21616	21282	20966	20632	20316	21125	20475	46	6250	500	14660	50	1	9271339	1919	29.53	4.40	12	1.67	701.00	4701.00	51300	20240531	-59.65	13150	20241209	57.41	24100	-14.11	20250122	14000	47.86	20250102	51300	-59.65	20240531	13150	57.41	20241209	5.73	N	457550	500	46 억	210123	N	N	0	N	N
142	20250205	121143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20700	-250	5	-1.19	2947155600	142847	53.52	20850	21050	20450	27200	14700	20950	20628.31	2.27	28994	21616	21282	20966	20632	20316	21125	20475	46	6250	500	14660	50	1	9271339	1919	29.53	4.40	12	1.54	701.00	4701.00	51300	20240531	-59.65	13150	20241209	57.41	24100	-14.11	20250122	14000	47.86	20250102	51300	-59.65	20240531	13150	57.41	20241209	5.73	N	457550	500	46 억	210123	N	N	0	N	N
143	20250205	111138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20700	-250	5	-1.19	2648140450	128412	48.11	20850	21050	20450	27200	14700	20950	20618.50	2.27	27066	21616	21282	20966	20632	20316	21125	20475	46	6250	500	14660	50	1	9271339	1919	29.53	4.40	12	1.39	701.00	4701.00	51300	20240531	-59.65	13150	20241209	57.41	24100	-14.11	20250122	14000	47.86	20250102	51300	-59.65	20240531	13150	57.41	20241209	5.73	N	457550	500	46 억	210123	N	N	0	N	N
144	20250205	101147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20650	-300	5	-1.43	2066379950	100215	37.55	20850	21050	20450	27200	14700	20950	20614.64	2.27	23389	21616	21282	20966	20632	20316	21125	20475	46	6250	500	14660	50	1	9271339	1915	29.46	4.39	12	1.08	701.00	4701.00	51300	20240531	-59.75	13150	20241209	57.03	24100	-14.32	20250122	14000	47.50	20250102	51300	-59.75	20240531	13150	57.03	20241209	5.73	N	457550	500	46 억	210123	N	N	0	N	N
145	20250205	091159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20900	-50	5	-0.24	391260850	18776	7.03	20850	21050	20650	27200	14700	20950	20829.06	2.27	-2047	21616	21282	20966	20632	20316	21125	20475	46	6250	500	14660	50	1	9271339	1938	29.81	4.45	12	0.20	701.00	4701.00	51300	20240531	-59.26	13150	20241209	58.94	24100	-13.28	20250122	14000	49.29	20250102	51300	-59.26	20240531	13150	58.94	20241209	5.73	N	457550	500	46 억	210123	N	N	0	N	N
146	20250204	161115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20950	500	2	2.44	5540599250	264147	89.49	21300	21300	20650	26550	14350	20450	20975.64	2.52	-22589	21383	20916	20533	20066	19683	20725	19875	46	6100	500	14310	50	1	9271339	1942	29.89	4.46	12	2.85	701.00	4701.00	51300	20240531	-59.16	13150	20241209	59.32	24100	-13.07	20250122	14000	49.64	20250102	51300	-59.16	20240531	13150	59.32	20241209	6.03	N	457550	500	46 억	233402	N	N	40	N	N
147	20250204	151128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20900	450	2	2.20	5329393150	254057	86.07	21300	21300	20650	26550	14350	20450	20977.16	2.52	-21104	21383	20916	20533	20066	19683	20725	19875	46	6100	500	14310	50	1	9271339	1938	29.81	4.45	12	2.74	701.00	4701.00	51300	20240531	-59.26	13150	20241209	58.94	24100	-13.28	20250122	14000	49.29	20250102	51300	-59.26	20240531	13150	58.94	20241209	6.03	N	457550	500	46 억	233402	N	N	40	N	N
148	20250204	141127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20800	350	2	1.71	4645454750	221154	74.93	21300	21300	20700	26550	14350	20450	21005.52	2.52	-28585	21383	20916	20533	20066	19683	20725	19875	46	6100	500	14310	50	1	9271339	1928	29.67	4.42	12	2.39	701.00	4701.00	51300	20240531	-59.45	13150	20241209	58.17	24100	-13.69	20250122	14000	48.57	20250102	51300	-59.45	20240531	13150	58.17	20241209	6.03	N	457550	500	46 억	233402	N	N	40	N	N
149	20250204	131131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20950	500	2	2.44	4087244750	194445	65.88	21300	21300	20700	26550	14350	20450	21020.06	2.52	-20813	21383	20916	20533	20066	19683	20725	19875	46	6100	500	14310	50	1	9271339	1942	29.89	4.46	12	2.10	701.00	4701.00	51300	20240531	-59.16	13150	20241209	59.32	24100	-13.07	20250122	14000	49.64	20250102	51300	-59.16	20240531	13150	59.32	20241209	6.03	N	457550	500	46 억	233402	N	N	40	N	N
150	20250204	121143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20850	400	2	1.96	3827255400	182023	61.67	21300	21300	20700	26550	14350	20450	21026.22	2.52	-20470	21383	20916	20533	20066	19683	20725	19875	46	6100	500	14310	50	1	9271339	1933	29.74	4.44	12	1.96	701.00	4701.00	51300	20240531	-59.36	13150	20241209	58.56	24100	-13.49	20250122	14000	48.93	20250102	51300	-59.36	20240531	13150	58.56	20241209	6.03	N	457550	500	46 억	233402	N	N	40	N	N
151	20250204	111123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21100	650	2	3.18	3233039550	153706	52.08	21300	21300	20700	26550	14350	20450	21033.92	2.52	-10547	21383	20916	20533	20066	19683	20725	19875	46	6100	500	14310	50	1	9271339	1956	30.10	4.49	12	1.66	701.00	4701.00	51300	20240531	-58.87	13150	20241209	60.46	24100	-12.45	20250122	14000	50.71	20250102	51300	-58.87	20240531	13150	60.46	20241209	6.03	N	457550	500	46 억	233402	N	N	40	N	N
152	20250204	101129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21100	650	2	3.18	2519967000	119825	40.60	21300	21300	20700	26550	14350	20450	21030.39	2.52	-18175	21383	20916	20533	20066	19683	20725	19875	46	6100	500	14310	50	1	9271339	1956	30.10	4.49	12	1.29	701.00	4701.00	51300	20240531	-58.87	13150	20241209	60.46	24100	-12.45	20250122	14000	50.71	20250102	51300	-58.87	20240531	13150	60.46	20241209	6.03	N	457550	500	46 억	233402	N	N	40	N	N
153	20250204	091125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20700	250	2	1.22	952142350	45292	15.35	21300	21300	20700	26550	14350	20450	21022.31	2.52	-17421	21383	20916	20533	20066	19683	20725	19875	46	6100	500	14310	50	1	9271339	1919	29.53	4.40	12	0.49	701.00	4701.00	51300	20240531	-59.65	13150	20241209	57.41	24100	-14.11	20250122	14000	47.86	20250102	51300	-59.65	20240531	13150	57.41	20241209	6.03	N	457550	500	46 억	233402	N	N	40	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History