KissMeData/372320/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

69 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	161317	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29800	-1150	5	-3.72	2830841350	94041	126.08	30500	30800	29600	40200	21700	30950	30102.28	0.73	5715	31616	31282	30866	30532	30116	31075	30325	71	9250	500	22280	50	1	14199293	4231	-12.30	6.86	12	0.66	-2422.00	4341.00	43000	20240307	-30.70	19390	20241209	53.69	36000	-17.22	20250220	26800	11.19	20250203	43000	-30.70	20240307	19390	53.69	20241209	0.70	N	372320	500	70 억	104131	N	N	85	N	N
3	20250228	151322	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29800	-1150	5	-3.72	2698640400	89595	120.12	30500	30800	29600	40200	21700	30950	30120.44	0.73	5279	31616	31282	30866	30532	30116	31075	30325	71	9250	500	22280	50	1	14199293	4231	-12.30	6.86	12	0.63	-2422.00	4341.00	43000	20240307	-30.70	19390	20241209	53.69	36000	-17.22	20250220	26800	11.19	20250203	43000	-30.70	20240307	19390	53.69	20241209	0.70	N	372320	500	70 억	104131	N	N	192	N	N
4	20250228	141323	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29850	-1100	5	-3.55	2248902150	74477	99.85	30500	30800	29850	40200	21700	30950	30195.93	0.73	491	31616	31282	30866	30532	30116	31075	30325	71	9250	500	22280	50	1	14199293	4238	-12.32	6.88	12	0.52	-2422.00	4341.00	43000	20240307	-30.58	19390	20241209	53.95	36000	-17.08	20250220	26800	11.38	20250203	43000	-30.58	20240307	19390	53.95	20241209	0.70	N	372320	500	70 억	104131	N	N	192	N	N
5	20250228	131315	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30050	-900	5	-2.91	1764909000	58332	78.21	30500	30800	30000	40200	21700	30950	30256.27	0.73	2070	31616	31282	30866	30532	30116	31075	30325	71	9250	500	22280	50	1	14199293	4267	-12.41	6.92	12	0.41	-2422.00	4341.00	43000	20240307	-30.12	19390	20241209	54.98	36000	-16.53	20250220	26800	12.13	20250203	43000	-30.12	20240307	19390	54.98	20241209	0.70	N	372320	500	70 억	104131	N	N	192	N	N
6	20250228	121309	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30050	-900	5	-2.91	1458352850	48122	64.52	30500	30800	30050	40200	21700	30950	30305.33	0.73	1948	31616	31282	30866	30532	30116	31075	30325	71	9250	500	22280	50	1	14199293	4267	-12.41	6.92	12	0.34	-2422.00	4341.00	43000	20240307	-30.12	19390	20241209	54.98	36000	-16.53	20250220	26800	12.13	20250203	43000	-30.12	20240307	19390	54.98	20241209	0.70	N	372320	500	70 억	104131	N	N	192	N	N
7	20250228	111313	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30300	-650	5	-2.10	1107276000	36497	48.93	30500	30800	30050	40200	21700	30950	30338.82	0.73	2756	31616	31282	30866	30532	30116	31075	30325	71	9250	500	22280	50	1	14199293	4302	-12.51	6.98	12	0.26	-2422.00	4341.00	43000	20240307	-29.53	19390	20241209	56.27	36000	-15.83	20250220	26800	13.06	20250203	43000	-29.53	20240307	19390	56.27	20241209	0.70	N	372320	500	70 억	104131	N	N	192	N	N
8	20250228	101313	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30750	-200	5	-0.65	848536600	27998	37.54	30500	30800	30050	40200	21700	30950	30307.04	0.73	1675	31616	31282	30866	30532	30116	31075	30325	71	9250	500	22280	50	1	14199293	4366	-12.70	7.08	12	0.20	-2422.00	4341.00	43000	20240307	-28.49	19390	20241209	58.59	36000	-14.58	20250220	26800	14.74	20250203	43000	-28.49	20240307	19390	58.59	20241209	0.70	N	372320	500	70 억	104131	N	N	192	N	N
9	20250228	091317	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30450	-500	5	-1.62	273327950	9000	12.07	30500	30600	30250	40200	21700	30950	30369.77	0.73	-417	31616	31282	30866	30532	30116	31075	30325	71	9250	500	22280	50	1	14199293	4324	-12.57	7.01	12	0.06	-2422.00	4341.00	43000	20240307	-29.19	19390	20241209	57.04	36000	-15.42	20250220	26800	13.62	20250203	43000	-29.19	20240307	19390	57.04	20241209	0.70	N	372320	500	70 억	104131	N	N	192	N	N
10	20250227	161300	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30950	-50	5	-0.16	2276771450	74229	83.38	31050	31200	30450	40300	21700	31000	30672.03	0.63	-2592	31666	31332	30916	30582	30166	31375	30625	71	9300	500	22320	50	1	14199293	4395	-12.78	7.13	12	0.52	-2422.00	4341.00	43000	20240307	-28.02	19390	20241209	59.62	36000	-14.03	20250220	26800	15.49	20250203	43000	-28.02	20240307	19390	59.62	20241209	0.70	N	372320	500	70 억	89245	N	N	192	N	N
11	20250227	151302	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31050	50	2	0.16	2153030300	70239	78.90	31050	31150	30450	40300	21700	31000	30652.92	0.63	-2587	31666	31332	30916	30582	30166	31375	30625	71	9300	500	22320	50	1	14199293	4409	-12.82	7.15	12	0.49	-2422.00	4341.00	43000	20240307	-27.79	19390	20241209	60.13	36000	-13.75	20250220	26800	15.86	20250203	43000	-27.79	20240307	19390	60.13	20241209	0.70	N	372320	500	70 억	89245	N	N	63	N	N
12	20250227	141304	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30550	-450	5	-1.45	1689324400	55167	61.97	31050	31100	30450	40300	21700	31000	30622.01	0.63	-3942	31666	31332	30916	30582	30166	31375	30625	71	9300	500	22320	50	1	14199293	4338	-12.61	7.04	12	0.39	-2422.00	4341.00	43000	20240307	-28.95	19390	20241209	57.56	36000	-15.14	20250220	26800	13.99	20250203	43000	-28.95	20240307	19390	57.56	20241209	0.70	N	372320	500	70 억	89245	N	N	63	N	N
13	20250227	131303	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30600	-400	5	-1.29	1474767200	48141	54.07	31050	31100	30450	40300	21700	31000	30634.33	0.63	-2293	31666	31332	30916	30582	30166	31375	30625	71	9300	500	22320	50	1	14199293	4345	-12.63	7.05	12	0.34	-2422.00	4341.00	43000	20240307	-28.84	19390	20241209	57.81	36000	-15.00	20250220	26800	14.18	20250203	43000	-28.84	20240307	19390	57.81	20241209	0.70	N	372320	500	70 억	89245	N	N	63	N	N
14	20250227	121259	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30700	-300	5	-0.97	1344687550	43897	49.31	31050	31100	30450	40300	21700	31000	30632.79	0.63	-3206	31666	31332	30916	30582	30166	31375	30625	71	9300	500	22320	50	1	14199293	4359	-12.68	7.07	12	0.31	-2422.00	4341.00	43000	20240307	-28.60	19390	20241209	58.33	36000	-14.72	20250220	26800	14.55	20250203	43000	-28.60	20240307	19390	58.33	20241209	0.70	N	372320	500	70 억	89245	N	N	63	N	N
15	20250227	111310	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30650	-350	5	-1.13	1155591300	37718	42.37	31050	31100	30450	40300	21700	31000	30637.66	0.63	-2557	31666	31332	30916	30582	30166	31375	30625	71	9300	500	22320	50	1	14199293	4352	-12.65	7.06	12	0.27	-2422.00	4341.00	43000	20240307	-28.72	19390	20241209	58.07	36000	-14.86	20250220	26800	14.37	20250203	43000	-28.72	20240307	19390	58.07	20241209	0.70	N	372320	500	70 억	89245	N	N	63	N	N
16	20250227	101344	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30500	-500	5	-1.61	816071750	26633	29.92	31050	31100	30450	40300	21700	31000	30641.38	0.63	-2448	31666	31332	30916	30582	30166	31375	30625	71	9300	500	22320	50	1	14199293	4331	-12.59	7.03	12	0.19	-2422.00	4341.00	43000	20240307	-29.07	19390	20241209	57.30	36000	-15.28	20250220	26800	13.81	20250203	43000	-29.07	20240307	19390	57.30	20241209	0.70	N	372320	500	70 억	89245	N	N	63	N	N
17	20250227	091404	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30850	-150	5	-0.48	200445650	6520	7.32	31050	31100	30600	40300	21700	31000	30743.20	0.63	201	31666	31332	30916	30582	30166	31375	30625	71	9300	500	22320	50	1	14199293	4380	-12.74	7.11	12	0.05	-2422.00	4341.00	43000	20240307	-28.26	19390	20241209	59.10	36000	-14.31	20250220	26800	15.11	20250203	43000	-28.26	20240307	19390	59.10	20241209	0.70	N	372320	500	70 억	89245	N	N	63	N	N
18	20250226	161301	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31000	-100	5	-0.32	2720574550	88475	122.31	31000	31250	30500	40400	21800	31100	30749.07	0.47	21889	32500	31800	31200	30500	29900	31500	30200	71	9300	500	22390	50	1	14199293	4402	-12.80	7.14	12	0.62	-2422.00	4341.00	43000	20240307	-27.91	19390	20241209	59.88	36000	-13.89	20250220	26800	15.67	20250203	43000	-27.91	20240307	19390	59.88	20241209	0.69	N	372320	500	70 억	67321	N	N	63	N	N
19	20250226	151307	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30800	-300	5	-0.96	2609159300	84869	117.32	31000	31250	30500	40400	21800	31100	30743.35	0.47	21315	32500	31800	31200	30500	29900	31500	30200	71	9300	500	22390	50	1	14199293	4373	-12.72	7.10	12	0.60	-2422.00	4341.00	43000	20240307	-28.37	19390	20241209	58.84	36000	-14.44	20250220	26800	14.93	20250203	43000	-28.37	20240307	19390	58.84	20241209	0.69	N	372320	500	70 억	67321	N	N	1	N	N
20	20250226	141306	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30950	-150	5	-0.48	2227104000	72445	100.15	31000	31250	30500	40400	21800	31100	30741.97	0.47	13956	32500	31800	31200	30500	29900	31500	30200	71	9300	500	22390	50	1	14199293	4395	-12.78	7.13	12	0.51	-2422.00	4341.00	43000	20240307	-28.02	19390	20241209	59.62	36000	-14.03	20250220	26800	15.49	20250203	43000	-28.02	20240307	19390	59.62	20241209	0.69	N	372320	500	70 억	67321	N	N	1	N	N
21	20250226	131303	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30850	-250	5	-0.80	1785224300	58063	80.27	31000	31250	30500	40400	21800	31100	30746.30	0.47	5936	32500	31800	31200	30500	29900	31500	30200	71	9300	500	22390	50	1	14199293	4380	-12.74	7.11	12	0.41	-2422.00	4341.00	43000	20240307	-28.26	19390	20241209	59.10	36000	-14.31	20250220	26800	15.11	20250203	43000	-28.26	20240307	19390	59.10	20241209	0.69	N	372320	500	70 억	67321	N	N	1	N	N
22	20250226	121303	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30550	-550	5	-1.77	1409229800	45782	63.29	31000	31250	30550	40400	21800	31100	30781.27	0.47	2095	32500	31800	31200	30500	29900	31500	30200	71	9300	500	22390	50	1	14199293	4338	-12.61	7.04	12	0.32	-2422.00	4341.00	43000	20240307	-28.95	19390	20241209	57.56	36000	-15.14	20250220	26800	13.99	20250203	43000	-28.95	20240307	19390	57.56	20241209	0.69	N	372320	500	70 억	67321	N	N	1	N	N
23	20250226	111301	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30650	-450	5	-1.45	1133436500	36767	50.83	31000	31250	30600	40400	21800	31100	30827.51	0.47	2265	32500	31800	31200	30500	29900	31500	30200	71	9300	500	22390	50	1	14199293	4352	-12.65	7.06	12	0.26	-2422.00	4341.00	43000	20240307	-28.72	19390	20241209	58.07	36000	-14.86	20250220	26800	14.37	20250203	43000	-28.72	20240307	19390	58.07	20241209	0.69	N	372320	500	70 억	67321	N	N	1	N	N
24	20250226	101258	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31250	150	2	0.48	665605600	21553	29.79	31000	31250	30600	40400	21800	31100	30882.22	0.47	4587	32500	31800	31200	30500	29900	31500	30200	71	9300	500	22390	50	1	14199293	4437	-12.90	7.20	12	0.15	-2422.00	4341.00	43000	20240307	-27.33	19390	20241209	61.17	36000	-13.19	20250220	26800	16.60	20250203	43000	-27.33	20240307	19390	61.17	20241209	0.69	N	372320	500	70 억	67321	N	N	1	N	N
25	20250226	091310	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30800	-300	5	-0.96	170689200	5521	7.63	31000	31100	30700	40400	21800	31100	30916.19	0.47	-952	32500	31800	31200	30500	29900	31500	30200	71	9300	500	22390	50	1	14199293	4373	-12.72	7.10	12	0.04	-2422.00	4341.00	43000	20240307	-28.37	19390	20241209	58.84	36000	-14.44	20250220	26800	14.93	20250203	43000	-28.37	20240307	19390	58.84	20241209	0.69	N	372320	500	70 억	67321	N	N	1	N	N
26	20250225	161253	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31100	-150	5	-0.48	2229469750	71669	90.04	31250	31900	30600	40600	21900	31250	31107.87	0.44	5366	33016	32132	31666	30782	30316	31900	30550	71	9350	500	22500	50	1	14199293	4416	-12.84	7.16	12	0.50	-2422.00	4341.00	43000	20240307	-27.67	19390	20241209	60.39	36000	-13.61	20250220	26800	16.04	20250203	43000	-27.67	20240307	19390	60.39	20241209	0.69	N	372320	500	70 억	61956	N	N	1	N	N
27	20250225	151252	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31100	-150	5	-0.48	2157109450	69343	87.12	31250	31900	30600	40600	21900	31250	31107.82	0.44	5899	33016	32132	31666	30782	30316	31900	30550	71	9350	500	22500	50	1	14199293	4416	-12.84	7.16	12	0.49	-2422.00	4341.00	43000	20240307	-27.67	19390	20241209	60.39	36000	-13.61	20250220	26800	16.04	20250203	43000	-27.67	20240307	19390	60.39	20241209	0.69	N	372320	500	70 억	61956	N	N	1	N	N
28	20250225	141250	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31150	-100	5	-0.32	2040912450	65604	82.42	31250	31900	30600	40600	21900	31250	31109.57	0.44	6096	33016	32132	31666	30782	30316	31900	30550	71	9350	500	22500	50	1	14199293	4423	-12.86	7.18	12	0.46	-2422.00	4341.00	43000	20240307	-27.56	19390	20241209	60.65	36000	-13.47	20250220	26800	16.23	20250203	43000	-27.56	20240307	19390	60.65	20241209	0.69	N	372320	500	70 억	61956	N	N	1	N	N
29	20250225	131256	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31250	0	3	0.00	1859041850	59777	75.10	31250	31900	30600	40600	21900	31250	31099.62	0.44	4825	33016	32132	31666	30782	30316	31900	30550	71	9350	500	22500	50	1	14199293	4437	-12.90	7.20	12	0.42	-2422.00	4341.00	43000	20240307	-27.33	19390	20241209	61.17	36000	-13.19	20250220	26800	16.60	20250203	43000	-27.33	20240307	19390	61.17	20241209	0.69	N	372320	500	70 억	61956	N	N	1	N	N
30	20250225	121253	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31150	-100	5	-0.32	1590848600	51138	64.25	31250	31900	30600	40600	21900	31250	31108.93	0.44	3048	33016	32132	31666	30782	30316	31900	30550	71	9350	500	22500	50	1	14199293	4423	-12.86	7.18	12	0.36	-2422.00	4341.00	43000	20240307	-27.56	19390	20241209	60.65	36000	-13.47	20250220	26800	16.23	20250203	43000	-27.56	20240307	19390	60.65	20241209	0.69	N	372320	500	70 억	61956	N	N	1	N	N
31	20250225	111251	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31850	600	2	1.92	1306681700	42089	52.88	31250	31900	30600	40600	21900	31250	31045.68	0.44	6763	33016	32132	31666	30782	30316	31900	30550	71	9350	500	22500	50	1	14199293	4522	-13.15	7.34	12	0.30	-2422.00	4341.00	43000	20240307	-25.93	19390	20241209	64.26	36000	-11.53	20250220	26800	18.84	20250203	43000	-25.93	20240307	19390	64.26	20241209	0.69	N	372320	500	70 억	61956	N	N	1	N	N
32	20250225	101249	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31050	-200	5	-0.64	927113100	30030	37.73	31250	31550	30600	40600	21900	31250	30872.90	0.44	5968	33016	32132	31666	30782	30316	31900	30550	71	9350	500	22500	50	1	14199293	4409	-12.82	7.15	12	0.21	-2422.00	4341.00	43000	20240307	-27.79	19390	20241209	60.13	36000	-13.75	20250220	26800	15.86	20250203	43000	-27.79	20240307	19390	60.13	20241209	0.69	N	372320	500	70 억	61956	N	N	1	N	N
33	20250225	091257	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30800	-450	5	-1.44	368751100	11943	15.00	31250	31550	30600	40600	21900	31250	30875.92	0.44	1435	33016	32132	31666	30782	30316	31900	30550	71	9350	500	22500	50	1	14199293	4373	-12.72	7.10	12	0.08	-2422.00	4341.00	43000	20240307	-28.37	19390	20241209	58.84	36000	-14.44	20250220	26800	14.93	20250203	43000	-28.37	20240307	19390	58.84	20241209	0.69	N	372320	500	70 억	61956	N	N	1	N	N
34	20250224	161241	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31250	-350	5	-1.11	2493032150	78642	32.44	31600	32550	31200	41050	22150	31600	31701.21	0.42	1937	35700	33650	32400	30350	29100	33025	29725	71	9450	500	22750	50	1	14199293	4437	-12.90	7.20	12	0.55	-2422.00	4341.00	43000	20240307	-27.33	19390	20241209	61.17	36000	-13.19	20250220	26800	16.60	20250203	43000	-27.33	20240307	19390	61.17	20241209	0.71	N	372320	500	70 억	59704	N	N	1	N	N
35	20250224	151242	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31250	-350	5	-1.11	2406229050	75864	31.29	31600	32550	31200	41050	22150	31600	31717.67	0.42	904	35700	33650	32400	30350	29100	33025	29725	71	9450	500	22750	50	1	14199293	4437	-12.90	7.20	12	0.53	-2422.00	4341.00	43000	20240307	-27.33	19390	20241209	61.17	36000	-13.19	20250220	26800	16.60	20250203	43000	-27.33	20240307	19390	61.17	20241209	0.71	N	372320	500	70 억	59704	N	N	4	N	N
36	20250224	141239	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31300	-300	5	-0.95	2212726000	69683	28.74	31600	32550	31200	41050	22150	31600	31754.17	0.42	608	35700	33650	32400	30350	29100	33025	29725	71	9450	500	22750	50	1	14199293	4444	-12.92	7.21	12	0.49	-2422.00	4341.00	43000	20240307	-27.21	19390	20241209	61.42	36000	-13.06	20250220	26800	16.79	20250203	43000	-27.21	20240307	19390	61.42	20241209	0.71	N	372320	500	70 억	59704	N	N	4	N	N
37	20250224	131241	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31650	50	2	0.16	1922144150	60417	24.92	31600	32550	31200	41050	22150	31600	31814.63	0.42	667	35700	33650	32400	30350	29100	33025	29725	71	9450	500	22750	50	1	14199293	4494	-13.07	7.29	12	0.43	-2422.00	4341.00	43000	20240307	-26.40	19390	20241209	63.23	36000	-12.08	20250220	26800	18.10	20250203	43000	-26.40	20240307	19390	63.23	20241209	0.71	N	372320	500	70 억	59704	N	N	4	N	N
38	20250224	121238	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31900	300	2	0.95	1742769250	54776	22.60	31600	32550	31200	41050	22150	31600	31816.30	0.42	1840	35700	33650	32400	30350	29100	33025	29725	71	9450	500	22750	50	1	14199293	4530	-13.17	7.35	12	0.39	-2422.00	4341.00	43000	20240307	-25.81	19390	20241209	64.52	36000	-11.39	20250220	26800	19.03	20250203	43000	-25.81	20240307	19390	64.52	20241209	0.71	N	372320	500	70 억	59704	N	N	4	N	N
39	20250224	111236	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31600	0	3	0.00	1594607850	50121	20.68	31600	32550	31200	41050	22150	31600	31815.17	0.42	3957	35700	33650	32400	30350	29100	33025	29725	71	9450	500	22750	50	1	14199293	4487	-13.05	7.28	12	0.35	-2422.00	4341.00	43000	20240307	-26.51	19390	20241209	62.97	36000	-12.22	20250220	26800	17.91	20250203	43000	-26.51	20240307	19390	62.97	20241209	0.71	N	372320	500	70 억	59704	N	N	4	N	N
40	20250224	101234	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31550	-50	5	-0.16	1425159400	44772	18.47	31600	32550	31200	41050	22150	31600	31831.49	0.42	4305	35700	33650	32400	30350	29100	33025	29725	71	9450	500	22750	50	1	14199293	4480	-13.03	7.27	12	0.32	-2422.00	4341.00	43000	20240307	-26.63	19390	20241209	62.71	36000	-12.36	20250220	26800	17.72	20250203	43000	-26.63	20240307	19390	62.71	20241209	0.71	N	372320	500	70 억	59704	N	N	4	N	N
41	20250224	091243	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	32250	650	2	2.06	370226450	11662	4.81	31600	32500	31200	41050	22150	31600	31746.41	0.42	594	35700	33650	32400	30350	29100	33025	29725	71	9450	500	22750	50	1	14199293	4579	-13.32	7.43	12	0.08	-2422.00	4341.00	43000	20240307	-25.00	19390	20241209	66.32	36000	-10.42	20250220	26800	20.34	20250203	43000	-25.00	20240307	19390	66.32	20241209	0.71	N	372320	500	70 억	59704	N	N	4	N	N
42	20250221	161230	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31600	-1550	5	-4.68	7866338350	239810	54.71	33650	34450	31150	43050	23250	33150	32805.04	0.52	-14266	37483	35316	33833	31666	30183	34575	30925	71	9900	500	23860	50	1	14199293	4487	-13.05	7.28	12	1.69	-2422.00	4341.00	43000	20240307	-26.51	19390	20241209	62.97	36000	-12.22	20250220	26800	17.91	20250203	43000	-26.51	20240307	19390	62.97	20241209	0.68	N	372320	500	70 억	73936	N	N	4	N	N
43	20250221	151235	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31650	-1500	5	-4.52	7583107500	230854	52.67	33650	34450	31150	43050	23250	33150	32847.87	0.52	-12012	37483	35316	33833	31666	30183	34575	30925	71	9900	500	23860	50	1	14199293	4494	-13.07	7.29	12	1.63	-2422.00	4341.00	43000	20240307	-26.40	19390	20241209	63.23	36000	-12.08	20250220	26800	18.10	20250203	43000	-26.40	20240307	19390	63.23	20241209	0.68	N	372320	500	70 억	73936	N	N	124	N	N
44	20250221	141236	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	32200	-950	5	-2.87	5318369200	159456	36.38	33650	34450	32100	43050	23250	33150	33353.40	0.52	-10562	37483	35316	33833	31666	30183	34575	30925	71	9900	500	23860	50	1	14199293	4572	-13.29	7.42	12	1.12	-2422.00	4341.00	43000	20240307	-25.12	19390	20241209	66.06	36000	-10.56	20250220	26800	20.15	20250203	43000	-25.12	20240307	19390	66.06	20241209	0.68	N	372320	500	70 억	73936	N	N	124	N	N
45	20250221	131236	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	33200	50	2	0.15	4328201250	129179	29.47	33650	34450	32700	43050	23250	33150	33505.87	0.52	-8176	37483	35316	33833	31666	30183	34575	30925	71	9900	500	23860	50	1	14199293	4714	-13.71	7.65	12	0.91	-2422.00	4341.00	43000	20240307	-22.79	19390	20241209	71.22	36000	-7.78	20250220	26800	23.88	20250203	43000	-22.79	20240307	19390	71.22	20241209	0.68	N	372320	500	70 억	73936	N	N	124	N	N
46	20250221	121236	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	33050	-100	5	-0.30	4141536950	123557	28.19	33650	34450	32700	43050	23250	33150	33519.69	0.52	-7003	37483	35316	33833	31666	30183	34575	30925	71	9900	500	23860	50	1	14199293	4693	-13.65	7.61	12	0.87	-2422.00	4341.00	43000	20240307	-23.14	19390	20241209	70.45	36000	-8.19	20250220	26800	23.32	20250203	43000	-23.14	20240307	19390	70.45	20241209	0.68	N	372320	500	70 억	73936	N	N	124	N	N
47	20250221	111231	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	33250	100	2	0.30	3754494600	111883	25.52	33650	34450	32700	43050	23250	33150	33557.88	0.52	-7373	37483	35316	33833	31666	30183	34575	30925	71	9900	500	23860	50	1	14199293	4721	-13.73	7.66	12	0.79	-2422.00	4341.00	43000	20240307	-22.67	19390	20241209	71.48	36000	-7.64	20250220	26800	24.07	20250203	43000	-22.67	20240307	19390	71.48	20241209	0.68	N	372320	500	70 억	73936	N	N	124	N	N
48	20250221	101234	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	33400	250	2	0.75	3202846350	95301	21.74	33650	34450	32700	43050	23250	33150	33608.42	0.52	-7279	37483	35316	33833	31666	30183	34575	30925	71	9900	500	23860	50	1	14199293	4743	-13.79	7.69	12	0.67	-2422.00	4341.00	43000	20240307	-22.33	19390	20241209	72.25	36000	-7.22	20250220	26800	24.63	20250203	43000	-22.33	20240307	19390	72.25	20241209	0.68	N	372320	500	70 억	73936	N	N	124	N	N
49	20250221	091237	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	33300	150	2	0.45	681602350	20566	4.69	33650	33700	32700	43050	23250	33150	33142.14	0.52	-1012	37483	35316	33833	31666	30183	34575	30925	71	9900	500	23860	50	1	14199293	4728	-13.75	7.67	12	0.14	-2422.00	4341.00	43000	20240307	-22.56	19390	20241209	71.74	36000	-7.50	20250220	26800	24.25	20250203	43000	-22.56	20240307	19390	71.74	20241209	0.68	N	372320	500	70 억	73936	N	N	124	N	N
50	20250220	161224	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	33150	0	3	0.00	14816529700	436318	171.40	33450	36000	32350	43050	23250	33150	33958.66	0.78	-36910	34616	33882	32716	31982	30816	34250	32350	71	9900	500	23860	50	1	14199293	4707	-13.69	7.64	12	3.07	-2422.00	4341.00	43000	20240307	-22.91	19390	20241209	70.96	36000	-7.92	20250220	26800	23.69	20250203	43000	-22.91	20240307	19390	70.96	20241209	0.65	N	372320	500	70 억	110565	N	N	124	N	N
51	20250220	151231	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	33400	250	2	0.75	14548325600	428254	168.24	33450	36000	32350	43050	23250	33150	33971.25	0.78	-34725	34616	33882	32716	31982	30816	34250	32350	71	9900	500	23860	50	1	14199293	4743	-13.79	7.69	12	3.02	-2422.00	4341.00	43000	20240307	-22.33	19390	20241209	72.25	36000	-7.22	20250220	26800	24.63	20250203	43000	-22.33	20240307	19390	72.25	20241209	0.65	N	372320	500	70 억	110565	N	N	2	N	N
52	20250220	141230	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	33150	0	3	0.00	13510877800	396889	155.91	33450	36000	32350	43050	23250	33150	34041.96	0.78	-31178	34616	33882	32716	31982	30816	34250	32350	71	9900	500	23860	50	1	14199293	4707	-13.69	7.64	12	2.80	-2422.00	4341.00	43000	20240307	-22.91	19390	20241209	70.96	36000	-7.92	20250220	26800	23.69	20250203	43000	-22.91	20240307	19390	70.96	20241209	0.65	N	372320	500	70 억	110565	N	N	2	N	N
53	20250220	131227	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	32800	-350	5	-1.06	12451085750	364489	143.19	33450	36000	32700	43050	23250	33150	34160.39	0.78	-34820	34616	33882	32716	31982	30816	34250	32350	71	9900	500	23860	50	1	14199293	4657	-13.54	7.56	12	2.57	-2422.00	4341.00	43000	20240307	-23.72	19390	20241209	69.16	36000	-8.89	20250220	26800	22.39	20250203	43000	-23.72	20240307	19390	69.16	20241209	0.65	N	372320	500	70 억	110565	N	N	2	N	N
54	20250220	121229	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	33250	100	2	0.30	11890737850	347563	136.54	33450	36000	32700	43050	23250	33150	34211.75	0.78	-30173	34616	33882	32716	31982	30816	34250	32350	71	9900	500	23860	50	1	14199293	4721	-13.73	7.66	12	2.45	-2422.00	4341.00	43000	20240307	-22.67	19390	20241209	71.48	36000	-7.64	20250220	26800	24.07	20250203	43000	-22.67	20240307	19390	71.48	20241209	0.65	N	372320	500	70 억	110565	N	N	2	N	N
55	20250220	111228	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	33450	300	2	0.90	11438990900	333974	131.20	33450	36000	32700	43050	23250	33150	34251.14	0.78	-25223	34616	33882	32716	31982	30816	34250	32350	71	9900	500	23860	50	1	14199293	4750	-13.81	7.71	12	2.35	-2422.00	4341.00	43000	20240307	-22.21	19390	20241209	72.51	36000	-7.08	20250220	26800	24.81	20250203	43000	-22.21	20240307	19390	72.51	20241209	0.65	N	372320	500	70 억	110565	N	N	2	N	N
56	20250220	101229	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	33700	550	2	1.66	10160050650	295801	116.20	33450	36000	32700	43050	23250	33150	34347.59	0.78	-15146	34616	33882	32716	31982	30816	34250	32350	71	9900	500	23860	50	1	14199293	4785	-13.91	7.76	12	2.08	-2422.00	4341.00	43000	20240307	-21.63	19390	20241209	73.80	36000	-6.39	20250220	26800	25.75	20250203	43000	-21.63	20240307	19390	73.80	20241209	0.65	N	372320	500	70 억	110565	N	N	2	N	N
57	20250220	091232	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	34100	950	2	2.87	3708033250	108215	42.51	33450	35200	32700	43050	23250	33150	34265.43	0.78	-10839	34616	33882	32716	31982	30816	34250	32350	71	9900	500	23860	50	1	14199293	4842	-14.08	7.86	12	0.76	-2422.00	4341.00	43000	20240307	-20.70	19390	20241209	75.86	35200	-3.12	20250220	26800	27.24	20250203	43000	-20.70	20240307	19390	75.86	20241209	0.65	N	372320	500	70 억	110565	N	N	2	N	N
58	20250219	161223	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	33150	400	2	1.22	8112120600	249420	96.48	33050	33450	31550	42550	22950	32750	32523.69	1.01	-30769	34183	33466	32583	31866	30983	33825	32225	71	9800	500	23580	50	1	14199293	4707	-13.69	7.64	12	1.76	-2422.00	4341.00	43000	20240307	-22.91	19390	20241209	70.96	33450	-0.90	20250219	26800	23.69	20250203	43000	-22.91	20240307	19390	70.96	20241209	0.63	N	372320	500	70 억	143734	N	N	2	N	N
59	20250219	151227	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	33050	300	2	0.92	7747878500	238420	92.22	33050	33450	31550	42550	22950	32750	32496.66	1.01	-30314	34183	33466	32583	31866	30983	33825	32225	71	9800	500	23580	50	1	14199293	4693	-13.65	7.61	12	1.68	-2422.00	4341.00	43000	20240307	-23.14	19390	20241209	70.45	33450	-1.20	20250219	26800	23.32	20250203	43000	-23.14	20240307	19390	70.45	20241209	0.63	N	372320	500	70 억	143734	N	N	61	N	N
60	20250219	141222	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	33300	550	2	1.68	6626526800	204585	79.13	33050	33450	31550	42550	22950	32750	32389.92	1.01	-24301	34183	33466	32583	31866	30983	33825	32225	71	9800	500	23580	50	1	14199293	4728	-13.75	7.67	12	1.44	-2422.00	4341.00	43000	20240307	-22.56	19390	20241209	71.74	33450	-0.45	20250219	26800	24.25	20250203	43000	-22.56	20240307	19390	71.74	20241209	0.63	N	372320	500	70 억	143734	N	N	61	N	N
61	20250219	131223	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	32500	-250	5	-0.76	4779934450	148574	57.47	33050	33050	31550	42550	22950	32750	32171.69	1.01	-34030	34183	33466	32583	31866	30983	33825	32225	71	9800	500	23580	50	1	14199293	4615	-13.42	7.49	12	1.05	-2422.00	4341.00	43000	20240307	-24.42	19390	20241209	67.61	33300	-2.40	20250218	26800	21.27	20250203	43000	-24.42	20240307	19390	67.61	20241209	0.63	N	372320	500	70 억	143734	N	N	61	N	N
62	20250219	121224	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	32600	-150	5	-0.46	4381584450	136302	52.72	33050	33050	31550	42550	22950	32750	32145.71	1.01	-31215	34183	33466	32583	31866	30983	33825	32225	71	9800	500	23580	50	1	14199293	4629	-13.46	7.51	12	0.96	-2422.00	4341.00	43000	20240307	-24.19	19390	20241209	68.13	33300	-2.10	20250218	26800	21.64	20250203	43000	-24.19	20240307	19390	68.13	20241209	0.63	N	372320	500	70 억	143734	N	N	61	N	N
63	20250219	111224	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	32400	-350	5	-1.07	4081805250	127077	49.15	33050	33050	31550	42550	22950	32750	32120.23	1.01	-30853	34183	33466	32583	31866	30983	33825	32225	71	9800	500	23580	50	1	14199293	4601	-13.38	7.46	12	0.89	-2422.00	4341.00	43000	20240307	-24.65	19390	20241209	67.10	33300	-2.70	20250218	26800	20.90	20250203	43000	-24.65	20240307	19390	67.10	20241209	0.63	N	372320	500	70 억	143734	N	N	61	N	N
64	20250219	101224	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31950	-800	5	-2.44	2861858650	89356	34.56	33050	33050	31550	42550	22950	32750	32026.80	1.01	-18285	34183	33466	32583	31866	30983	33825	32225	71	9800	500	23580	50	1	14199293	4537	-13.19	7.36	12	0.63	-2422.00	4341.00	43000	20240307	-25.70	19390	20241209	64.78	33300	-4.05	20250218	26800	19.22	20250203	43000	-25.70	20240307	19390	64.78	20241209	0.63	N	372320	500	70 억	143734	N	N	61	N	N
65	20250219	091226	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	32050	-700	5	-2.14	1160453900	35847	13.87	33050	33050	31800	42550	22950	32750	32371.37	1.01	-4905	34183	33466	32583	31866	30983	33825	32225	71	9800	500	23580	50	1	14199293	4551	-13.23	7.38	12	0.25	-2422.00	4341.00	43000	20240307	-25.47	19390	20241209	65.29	33300	-3.75	20250218	26800	19.59	20250203	43000	-25.47	20240307	19390	65.29	20241209	0.63	N	372320	500	70 억	143734	N	N	61	N	N
66	20250218	161218	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	32750	1150	2	3.64	8282085000	255697	173.98	32300	33300	31700	41050	22150	31600	32389.45	0.98	-725	33133	32366	31133	30366	29133	32750	30750	71	9450	500	22750	50	1	14199293	4650	-13.52	7.54	12	1.80	-2422.00	4341.00	43000	20240307	-23.84	19390	20241209	68.90	33300	-1.65	20250218	26800	22.20	20250203	43000	-23.84	20240307	19390	68.90	20241209	0.63	N	372320	500	70 억	139435	N	N	61	N	N
67	20250218	151220	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	32600	1000	2	3.16	7985494650	246627	167.81	32300	33300	31700	41050	22150	31600	32378.83	0.98	649	33133	32366	31133	30366	29133	32750	30750	71	9450	500	22750	50	1	14199293	4629	-13.46	7.51	12	1.74	-2422.00	4341.00	43000	20240307	-24.19	19390	20241209	68.13	33300	-2.10	20250218	26800	21.64	20250203	43000	-24.19	20240307	19390	68.13	20241209	0.63	N	372320	500	70 억	139435	N	N	167	N	N
68	20250218	141222	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31850	250	2	0.79	4496615800	139943	95.22	32300	32700	31700	41050	22150	31600	32131.77	0.98	-16202	33133	32366	31133	30366	29133	32750	30750	71	9450	500	22750	50	1	14199293	4522	-13.15	7.34	12	0.99	-2422.00	4341.00	43000	20240307	-25.93	19390	20241209	64.26	33250	-4.21	20250103	26800	18.84	20250203	43000	-25.93	20240307	19390	64.26	20241209	0.63	N	372320	500	70 억	139435	N	N	167	N	N
69	20250218	131219	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31750	150	2	0.47	4237813850	131821	89.69	32300	32700	31700	41050	22150	31600	32148.25	0.98	-12847	33133	32366	31133	30366	29133	32750	30750	71	9450	500	22750	50	1	14199293	4508	-13.11	7.31	12	0.93	-2422.00	4341.00	43000	20240307	-26.16	19390	20241209	63.74	33250	-4.51	20250103	26800	18.47	20250203	43000	-26.16	20240307	19390	63.74	20241209	0.63	N	372320	500	70 억	139435	N	N	167	N	N
70	20250218	121221	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	32000	400	2	1.27	3819756100	118688	80.76	32300	32700	31800	41050	22150	31600	32183.17	0.98	-9683	33133	32366	31133	30366	29133	32750	30750	71	9450	500	22750	50	1	14199293	4544	-13.21	7.37	12	0.84	-2422.00	4341.00	43000	20240307	-25.58	19390	20241209	65.03	33250	-3.76	20250103	26800	19.40	20250203	43000	-25.58	20240307	19390	65.03	20241209	0.63	N	372320	500	70 억	139435	N	N	167	N	N
71	20250218	111218	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31950	350	2	1.11	3478256000	107999	73.48	32300	32700	31800	41050	22150	31600	32206.37	0.98	-9561	33133	32366	31133	30366	29133	32750	30750	71	9450	500	22750	50	1	14199293	4537	-13.19	7.36	12	0.76	-2422.00	4341.00	43000	20240307	-25.70	19390	20241209	64.78	33250	-3.91	20250103	26800	19.22	20250203	43000	-25.70	20240307	19390	64.78	20241209	0.63	N	372320	500	70 억	139435	N	N	167	N	N
72	20250218	101218	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	32200	600	2	1.90	2997069750	92959	63.25	32300	32700	31850	41050	22150	31600	32240.77	0.98	-3735	33133	32366	31133	30366	29133	32750	30750	71	9450	500	22750	50	1	14199293	4572	-13.29	7.42	12	0.65	-2422.00	4341.00	43000	20240307	-25.12	19390	20241209	66.06	33250	-3.16	20250103	26800	20.15	20250203	43000	-25.12	20240307	19390	66.06	20241209	0.63	N	372320	500	70 억	139435	N	N	167	N	N
73	20250218	091223	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	32100	500	2	1.58	1309841550	40491	27.55	32300	32700	31850	41050	22150	31600	32348.96	0.98	-3668	33133	32366	31133	30366	29133	32750	30750	71	9450	500	22750	50	1	14199293	4558	-13.25	7.39	12	0.29	-2422.00	4341.00	43000	20240307	-25.35	19390	20241209	65.55	33250	-3.46	20250103	26800	19.78	20250203	43000	-25.35	20240307	19390	65.55	20241209	0.63	N	372320	500	70 억	139435	N	N	167	N	N
74	20250217	161218	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31600	1500	2	4.98	4563162000	145382	94.60	30200	31900	29900	39100	21100	30100	31387.27	0.94	5824	32100	31100	30500	29500	28900	30800	29200	71	9000	500	21670	50	1	14199293	4487	-13.05	7.28	12	1.02	-2422.00	4341.00	43000	20240307	-26.51	19390	20241209	62.97	33250	-4.96	20250103	26800	17.91	20250203	43000	-26.51	20240307	19390	62.97	20241209	0.60	N	372320	500	70 억	133959	N	N	167	N	N
75	20250217	151217	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31650	1550	2	5.15	4344280700	138467	90.10	30200	31900	29900	39100	21100	30100	31374.12	0.94	3654	32100	31100	30500	29500	28900	30800	29200	71	9000	500	21670	50	1	14199293	4494	-13.07	7.29	12	0.98	-2422.00	4341.00	43000	20240307	-26.40	19390	20241209	63.23	33250	-4.81	20250103	26800	18.10	20250203	43000	-26.40	20240307	19390	63.23	20241209	0.60	N	372320	500	70 억	133959	N	N	93	N	N
76	20250217	141215	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31400	1300	2	4.32	3842242400	122630	79.80	30200	31900	29900	39100	21100	30100	31331.99	0.94	1880	32100	31100	30500	29500	28900	30800	29200	71	9000	500	21670	50	1	14199293	4459	-12.96	7.23	12	0.86	-2422.00	4341.00	43000	20240307	-26.98	19390	20241209	61.94	33250	-5.56	20250103	26800	17.16	20250203	43000	-26.98	20240307	19390	61.94	20241209	0.60	N	372320	500	70 억	133959	N	N	93	N	N
77	20250217	131220	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31400	1300	2	4.32	3565558600	113833	74.07	30200	31900	29900	39100	21100	30100	31322.71	0.94	2153	32100	31100	30500	29500	28900	30800	29200	71	9000	500	21670	50	1	14199293	4459	-12.96	7.23	12	0.80	-2422.00	4341.00	43000	20240307	-26.98	19390	20241209	61.94	33250	-5.56	20250103	26800	17.16	20250203	43000	-26.98	20240307	19390	61.94	20241209	0.60	N	372320	500	70 억	133959	N	N	93	N	N
78	20250217	121220	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31450	1350	2	4.49	3317850100	105951	68.94	30200	31900	29900	39100	21100	30100	31314.95	0.94	2778	32100	31100	30500	29500	28900	30800	29200	71	9000	500	21670	50	1	14199293	4466	-12.99	7.24	12	0.75	-2422.00	4341.00	43000	20240307	-26.86	19390	20241209	62.20	33250	-5.41	20250103	26800	17.35	20250203	43000	-26.86	20240307	19390	62.20	20241209	0.60	N	372320	500	70 억	133959	N	N	93	N	N
79	20250217	111218	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31700	1600	2	5.32	2928409700	93619	60.92	30200	31900	29900	39100	21100	30100	31280.08	0.94	5168	32100	31100	30500	29500	28900	30800	29200	71	9000	500	21670	50	1	14199293	4501	-13.09	7.30	12	0.66	-2422.00	4341.00	43000	20240307	-26.28	19390	20241209	63.49	33250	-4.66	20250103	26800	18.28	20250203	43000	-26.28	20240307	19390	63.49	20241209	0.60	N	372320	500	70 억	133959	N	N	93	N	N
80	20250217	101215	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31700	1600	2	5.32	1842846050	59376	38.64	30200	31700	29900	39100	21100	30100	31036.88	0.94	2934	32100	31100	30500	29500	28900	30800	29200	71	9000	500	21670	50	1	14199293	4501	-13.09	7.30	12	0.42	-2422.00	4341.00	43000	20240307	-26.28	19390	20241209	63.49	33250	-4.66	20250103	26800	18.28	20250203	43000	-26.28	20240307	19390	63.49	20241209	0.60	N	372320	500	70 억	133959	N	N	93	N	N
81	20250217	091217	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30300	200	2	0.66	156816200	5176	3.37	30200	30500	30100	39100	21100	30100	30296.79	0.94	-997	32100	31100	30500	29500	28900	30800	29200	71	9000	500	21670	50	1	14199293	4302	-12.51	6.98	12	0.04	-2422.00	4341.00	43000	20240307	-29.53	19390	20241209	56.27	33250	-8.87	20250103	26800	13.06	20250203	43000	-29.53	20240307	19390	56.27	20241209	0.60	N	372320	500	70 억	133959	N	N	93	N	N
82	20250214	161209	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30100	-950	5	-3.06	4696654150	153198	144.25	31150	31500	29900	40350	21750	31050	30657.73	0.96	-2161	32016	31532	30916	30432	29816	31775	30675	71	9300	500	22350	50	1	14199293	4274	-12.43	6.93	12	1.08	-2422.00	4341.00	43000	20240307	-30.00	19390	20241209	55.23	33250	-9.47	20250103	26800	12.31	20250203	43000	-30.00	20240307	19390	55.23	20241209	0.59	N	372320	500	70 억	136099	N	N	93	N	N
83	20250214	151209	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30050	-1000	5	-3.22	4554924100	148486	139.82	31150	31500	29900	40350	21750	31050	30674.78	0.96	-655	32016	31532	30916	30432	29816	31775	30675	71	9300	500	22350	50	1	14199293	4267	-12.41	6.92	12	1.05	-2422.00	4341.00	43000	20240307	-30.12	19390	20241209	54.98	33250	-9.62	20250103	26800	12.13	20250203	43000	-30.12	20240307	19390	54.98	20241209	0.59	N	372320	500	70 억	136099	N	N	18	N	N
84	20250214	141209	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30200	-850	5	-2.74	4192821100	136467	128.50	31150	31500	29900	40350	21750	31050	30723.12	0.96	5049	32016	31532	30916	30432	29816	31775	30675	71	9300	500	22350	50	1	14199293	4288	-12.47	6.96	12	0.96	-2422.00	4341.00	43000	20240307	-29.77	19390	20241209	55.75	33250	-9.17	20250103	26800	12.69	20250203	43000	-29.77	20240307	19390	55.75	20241209	0.59	N	372320	500	70 억	136099	N	N	18	N	N
85	20250214	131212	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30550	-500	5	-1.61	3018430650	97523	91.83	31150	31500	30500	40350	21750	31050	30950.56	0.96	3856	32016	31532	30916	30432	29816	31775	30675	71	9300	500	22350	50	1	14199293	4338	-12.61	7.04	12	0.69	-2422.00	4341.00	43000	20240307	-28.95	19390	20241209	57.56	33250	-8.12	20250103	26800	13.99	20250203	43000	-28.95	20240307	19390	57.56	20241209	0.59	N	372320	500	70 억	136099	N	N	18	N	N
86	20250214	121209	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30850	-200	5	-0.64	2640480700	85200	80.23	31150	31500	30550	40350	21750	31050	30991.28	0.96	2747	32016	31532	30916	30432	29816	31775	30675	71	9300	500	22350	50	1	14199293	4380	-12.74	7.11	12	0.60	-2422.00	4341.00	43000	20240307	-28.26	19390	20241209	59.10	33250	-7.22	20250103	26800	15.11	20250203	43000	-28.26	20240307	19390	59.10	20241209	0.59	N	372320	500	70 억	136099	N	N	18	N	N
87	20250214	111205	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31100	50	2	0.16	2167806600	69945	65.86	31150	31500	30550	40350	21750	31050	30992.69	0.96	2149	32016	31532	30916	30432	29816	31775	30675	71	9300	500	22350	50	1	14199293	4416	-12.84	7.16	12	0.49	-2422.00	4341.00	43000	20240307	-27.67	19390	20241209	60.39	33250	-6.47	20250103	26800	16.04	20250203	43000	-27.67	20240307	19390	60.39	20241209	0.59	N	372320	500	70 억	136099	N	N	18	N	N
88	20250214	101205	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30850	-200	5	-0.64	1881929950	60718	57.17	31150	31500	30550	40350	21750	31050	30994.23	0.96	4448	32016	31532	30916	30432	29816	31775	30675	71	9300	500	22350	50	1	14199293	4380	-12.74	7.11	12	0.43	-2422.00	4341.00	43000	20240307	-28.26	19390	20241209	59.10	33250	-7.22	20250103	26800	15.11	20250203	43000	-28.26	20240307	19390	59.10	20241209	0.59	N	372320	500	70 억	136099	N	N	18	N	N
89	20250214	091210	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31350	300	2	0.97	370671650	11865	11.17	31150	31500	31050	40350	21750	31050	31247.35	0.96	-4729	32016	31532	30916	30432	29816	31775	30675	71	9300	500	22350	50	1	14199293	4451	-12.94	7.22	12	0.08	-2422.00	4341.00	43000	20240307	-27.09	19390	20241209	61.68	33250	-5.71	20250103	26800	16.98	20250203	43000	-27.09	20240307	19390	61.68	20241209	0.59	N	372320	500	70 억	136099	N	N	18	N	N
90	20250213	161200	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31050	250	2	0.81	3271178600	105930	82.44	30700	31400	30300	40000	21600	30800	30880.56	0.99	-3887	32100	31450	31000	30350	29900	31225	30125	71	9200	500	22170	50	1	14199293	4409	-12.82	7.15	12	0.75	-2422.00	4341.00	43000	20240307	-27.79	19390	20241209	60.13	33250	-6.62	20250103	26800	15.86	20250203	43000	-27.79	20240307	19390	60.13	20241209	0.67	N	372320	500	70 억	139898	N	N	18	N	N
91	20250213	151200	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30950	150	2	0.49	3229395150	104583	81.39	30700	31400	30300	40000	21600	30800	30878.78	0.99	-3690	32100	31450	31000	30350	29900	31225	30125	71	9200	500	22170	50	1	14199293	4395	-12.78	7.13	12	0.74	-2422.00	4341.00	43000	20240307	-28.02	19390	20241209	59.62	33250	-6.92	20250103	26800	15.49	20250203	43000	-28.02	20240307	19390	59.62	20241209	0.67	N	372320	500	70 억	139898	N	N	42	N	N
92	20250213	141157	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31100	300	2	0.97	2783269500	90185	70.19	30700	31400	30300	40000	21600	30800	30861.78	0.99	-3099	32100	31450	31000	30350	29900	31225	30125	71	9200	500	22170	50	1	14199293	4416	-12.84	7.16	12	0.64	-2422.00	4341.00	43000	20240307	-27.67	19390	20241209	60.39	33250	-6.47	20250103	26800	16.04	20250203	43000	-27.67	20240307	19390	60.39	20241209	0.67	N	372320	500	70 억	139898	N	N	42	N	N
93	20250213	131158	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31150	350	2	1.14	2485154850	80629	62.75	30700	31400	30300	40000	21600	30800	30822.10	0.99	68	32100	31450	31000	30350	29900	31225	30125	71	9200	500	22170	50	1	14199293	4423	-12.86	7.18	12	0.57	-2422.00	4341.00	43000	20240307	-27.56	19390	20241209	60.65	33250	-6.32	20250103	26800	16.23	20250203	43000	-27.56	20240307	19390	60.65	20241209	0.67	N	372320	500	70 억	139898	N	N	42	N	N
94	20250213	121156	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30850	50	2	0.16	2056683300	66879	52.05	30700	31200	30300	40000	21600	30800	30752.30	0.99	-1212	32100	31450	31000	30350	29900	31225	30125	71	9200	500	22170	50	1	14199293	4380	-12.74	7.11	12	0.47	-2422.00	4341.00	43000	20240307	-28.26	19390	20241209	59.10	33250	-7.22	20250103	26800	15.11	20250203	43000	-28.26	20240307	19390	59.10	20241209	0.67	N	372320	500	70 억	139898	N	N	42	N	N
95	20250213	111156	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31150	350	2	1.14	1446334500	47084	36.64	30700	31200	30300	40000	21600	30800	30718.17	0.99	-5984	32100	31450	31000	30350	29900	31225	30125	71	9200	500	22170	50	1	14199293	4423	-12.86	7.18	12	0.33	-2422.00	4341.00	43000	20240307	-27.56	19390	20241209	60.65	33250	-6.32	20250103	26800	16.23	20250203	43000	-27.56	20240307	19390	60.65	20241209	0.67	N	372320	500	70 억	139898	N	N	42	N	N
96	20250213	101157	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30900	100	2	0.32	976456800	31905	24.83	30700	31100	30300	40000	21600	30800	30605.13	0.99	-3990	32100	31450	31000	30350	29900	31225	30125	71	9200	500	22170	50	1	14199293	4388	-12.76	7.12	12	0.22	-2422.00	4341.00	43000	20240307	-28.14	19390	20241209	59.36	33250	-7.07	20250103	26800	15.30	20250203	43000	-28.14	20240307	19390	59.36	20241209	0.67	N	372320	500	70 억	139898	N	N	42	N	N
97	20250213	091151	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30650	-150	5	-0.49	251314550	8227	6.40	30700	30900	30350	40000	21600	30800	30547.53	0.99	-2534	32100	31450	31000	30350	29900	31225	30125	71	9200	500	22170	50	1	14199293	4352	-12.65	7.06	12	0.06	-2422.00	4341.00	43000	20240307	-28.72	19390	20241209	58.07	33250	-7.82	20250103	26800	14.37	20250203	43000	-28.72	20240307	19390	58.07	20241209	0.67	N	372320	500	70 억	139898	N	N	42	N	N
98	20250212	161148	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30800	-800	5	-2.53	3928225050	127513	29.25	31600	31650	30550	41050	22150	31600	30806.26	1.05	-13782	34800	33200	30700	29100	26600	34000	29900	71	9450	500	22750	50	1	14199293	4373	-12.72	7.10	12	0.90	-2422.00	4341.00	43000	20240307	-28.37	19390	20241209	58.84	33250	-7.37	20250103	26800	14.93	20250203	43000	-28.37	20240307	19390	58.84	20241209	0.66	N	372320	500	70 억	149780	N	N	42	N	N
99	20250212	151147	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30700	-900	5	-2.85	3778957600	122661	28.14	31600	31650	30550	41050	22150	31600	30807.88	1.05	-13130	34800	33200	30700	29100	26600	34000	29900	71	9450	500	22750	50	1	14199293	4359	-12.68	7.07	12	0.86	-2422.00	4341.00	43000	20240307	-28.60	19390	20241209	58.33	33250	-7.67	20250103	26800	14.55	20250203	43000	-28.60	20240307	19390	58.33	20241209	0.66	N	372320	500	70 억	149780	N	N	162	N	N
100	20250212	141148	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30750	-850	5	-2.69	3380002150	109663	25.16	31600	31650	30550	41050	22150	31600	30821.43	1.05	-9523	34800	33200	30700	29100	26600	34000	29900	71	9450	500	22750	50	1	14199293	4366	-12.70	7.08	12	0.77	-2422.00	4341.00	43000	20240307	-28.49	19390	20241209	58.59	33250	-7.52	20250103	26800	14.74	20250203	43000	-28.49	20240307	19390	58.59	20241209	0.66	N	372320	500	70 억	149780	N	N	162	N	N
101	20250212	131151	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30800	-800	5	-2.53	2808107000	91087	20.90	31600	31650	30550	41050	22150	31600	30828.51	1.05	-239	34800	33200	30700	29100	26600	34000	29900	71	9450	500	22750	50	1	14199293	4373	-12.72	7.10	12	0.64	-2422.00	4341.00	43000	20240307	-28.37	19390	20241209	58.84	33250	-7.37	20250103	26800	14.93	20250203	43000	-28.37	20240307	19390	58.84	20241209	0.66	N	372320	500	70 억	149780	N	N	162	N	N
102	20250212	121147	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30650	-950	5	-3.01	2635658100	85463	19.61	31600	31650	30550	41050	22150	31600	30839.40	1.05	822	34800	33200	30700	29100	26600	34000	29900	71	9450	500	22750	50	1	14199293	4352	-12.65	7.06	12	0.60	-2422.00	4341.00	43000	20240307	-28.72	19390	20241209	58.07	33250	-7.82	20250103	26800	14.37	20250203	43000	-28.72	20240307	19390	58.07	20241209	0.66	N	372320	500	70 억	149780	N	N	162	N	N
103	20250212	111145	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30650	-950	5	-3.01	2378436550	77067	17.68	31600	31650	30600	41050	22150	31600	30861.55	1.05	1670	34800	33200	30700	29100	26600	34000	29900	71	9450	500	22750	50	1	14199293	4352	-12.65	7.06	12	0.54	-2422.00	4341.00	43000	20240307	-28.72	19390	20241209	58.07	33250	-7.82	20250103	26800	14.37	20250203	43000	-28.72	20240307	19390	58.07	20241209	0.66	N	372320	500	70 억	149780	N	N	162	N	N
104	20250212	101140	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30750	-850	5	-2.69	1962726400	63522	14.57	31600	31650	30600	41050	22150	31600	30897.93	1.05	2821	34800	33200	30700	29100	26600	34000	29900	71	9450	500	22750	50	1	14199293	4366	-12.70	7.08	12	0.45	-2422.00	4341.00	43000	20240307	-28.49	19390	20241209	58.59	33250	-7.52	20250103	26800	14.74	20250203	43000	-28.49	20240307	19390	58.59	20241209	0.66	N	372320	500	70 억	149780	N	N	162	N	N
105	20250212	091105	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31000	-600	5	-1.90	819965700	26492	6.08	31600	31650	30600	41050	22150	31600	30950.46	1.05	1498	34800	33200	30700	29100	26600	34000	29900	71	9450	500	22750	50	1	14199293	4402	-12.80	7.14	12	0.19	-2422.00	4341.00	43000	20240307	-27.91	19390	20241209	59.88	33250	-6.77	20250103	26800	15.67	20250203	43000	-27.91	20240307	19390	59.88	20241209	0.66	N	372320	500	70 억	149780	N	N	162	N	N
106	20250211	161151	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31600	2800	2	9.72	13434386350	434322	548.53	28800	32300	28200	37400	20200	28800	30934.53	0.70	46878	29833	29316	28433	27916	27033	29575	28175	71	8600	500	20730	50	1	14199293	4487	-13.05	7.28	12	3.06	-2422.00	4341.00	43000	20240307	-26.51	19390	20241209	62.97	33250	-4.96	20250103	26800	17.91	20250203	43000	-26.51	20240307	19390	62.97	20241209	0.63	N	372320	500	70 억	99469	N	N	162	N	N
107	20250211	151151	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31450	2650	2	9.20	12977380050	419842	530.24	28800	32300	28200	37400	20200	28800	30914.95	0.70	45810	29833	29316	28433	27916	27033	29575	28175	71	8600	500	20730	50	1	14199293	4466	-12.99	7.24	12	2.96	-2422.00	4341.00	43000	20240307	-26.86	19390	20241209	62.20	33250	-5.41	20250103	26800	17.35	20250203	43000	-26.86	20240307	19390	62.20	20241209	0.63	N	372320	500	70 억	99469	N	N	301	N	N
108	20250211	141150	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31950	3150	2	10.94	11351672550	368346	465.21	28800	32300	28200	37400	20200	28800	30823.20	0.70	37476	29833	29316	28433	27916	27033	29575	28175	71	8600	500	20730	50	1	14199293	4537	-13.19	7.36	12	2.59	-2422.00	4341.00	43000	20240307	-25.70	19390	20241209	64.78	33250	-3.91	20250103	26800	19.22	20250203	43000	-25.70	20240307	19390	64.78	20241209	0.63	N	372320	500	70 억	99469	N	N	301	N	N
109	20250211	131151	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30600	1800	2	6.25	4030750350	135373	170.97	28800	30700	28200	37400	20200	28800	29782.06	0.70	34449	29833	29316	28433	27916	27033	29575	28175	71	8600	500	20730	50	1	14199293	4345	-12.63	7.05	12	0.95	-2422.00	4341.00	43000	20240307	-28.84	19390	20241209	57.81	33250	-7.97	20250103	26800	14.18	20250203	43000	-28.84	20240307	19390	57.81	20241209	0.63	N	372320	500	70 억	99469	N	N	301	N	N
110	20250211	121149	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30200	1400	2	4.86	2343637550	79742	100.71	28800	30200	28200	37400	20200	28800	29397.39	0.70	17639	29833	29316	28433	27916	27033	29575	28175	71	8600	500	20730	50	1	14199293	4288	-12.47	6.96	12	0.56	-2422.00	4341.00	43000	20240307	-29.77	19390	20241209	55.75	33250	-9.17	20250103	26800	12.69	20250203	43000	-29.77	20240307	19390	55.75	20241209	0.63	N	372320	500	70 억	99469	N	N	301	N	N
111	20250211	111150	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28900	100	2	0.35	916113800	31751	40.10	28800	29350	28200	37400	20200	28800	28854.71	0.70	1498	29833	29316	28433	27916	27033	29575	28175	71	8600	500	20730	50	1	14199293	4104	-11.93	6.66	12	0.22	-2422.00	4341.00	43000	20240307	-32.79	19390	20241209	49.05	33250	-13.08	20250103	26800	7.84	20250203	43000	-32.79	20240307	19390	49.05	20241209	0.63	N	372320	500	70 억	99469	N	N	301	N	N
112	20250211	101149	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29200	400	2	1.39	463906650	16202	20.46	28800	29300	28200	37400	20200	28800	28622.22	0.70	763	29833	29316	28433	27916	27033	29575	28175	71	8600	500	20730	50	1	14199293	4146	-12.06	6.73	12	0.11	-2422.00	4341.00	43000	20240307	-32.09	19390	20241209	50.59	33250	-12.18	20250103	26800	8.96	20250203	43000	-32.09	20240307	19390	50.59	20241209	0.63	N	372320	500	70 억	99469	N	N	301	N	N
113	20250211	091155	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28600	-200	5	-0.69	65161750	2269	2.87	28800	28900	28450	37400	20200	28800	28659.08	0.70	-165	29833	29316	28433	27916	27033	29575	28175	71	8600	500	20730	50	1	14199293	4061	-11.81	6.59	12	0.02	-2422.00	4341.00	43000	20240307	-33.49	19390	20241209	47.50	33250	-13.98	20250103	26800	6.72	20250203	43000	-33.49	20240307	19390	47.50	20241209	0.63	N	372320	500	70 억	99469	N	N	301	N	N
114	20250210	161142	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28800	150	2	0.52	2223174250	78771	89.43	28000	28950	27550	37200	20100	28650	28221.97	0.62	11319	29683	29166	28883	28366	28083	29025	28225	71	8550	500	20620	50	1	14199293	4089	-11.89	6.63	12	0.55	-2422.00	4341.00	43000	20240307	-33.02	19390	20241209	48.53	33250	-13.38	20250103	26800	7.46	20250203	43000	-33.02	20240307	19390	48.53	20241209	0.62	N	372320	500	70 억	87988	N	N	301	N	N
115	20250210	151143	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28500	-150	5	-0.52	2123572450	75288	85.47	28000	28950	27550	37200	20100	28650	28205.98	0.62	9839	29683	29166	28883	28366	28083	29025	28225	71	8550	500	20620	50	1	14199293	4047	-11.77	6.57	12	0.53	-2422.00	4341.00	43000	20240307	-33.72	19390	20241209	46.98	33250	-14.29	20250103	26800	6.34	20250203	43000	-33.72	20240307	19390	46.98	20241209	0.62	N	372320	500	70 억	87988	N	N	471	N	N
116	20250210	141141	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28800	150	2	0.52	1818217500	64631	73.38	28000	28950	27550	37200	20100	28650	28132.27	0.62	5841	29683	29166	28883	28366	28083	29025	28225	71	8550	500	20620	50	1	14199293	4089	-11.89	6.63	12	0.46	-2422.00	4341.00	43000	20240307	-33.02	19390	20241209	48.53	33250	-13.38	20250103	26800	7.46	20250203	43000	-33.02	20240307	19390	48.53	20241209	0.62	N	372320	500	70 억	87988	N	N	471	N	N
117	20250210	131145	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28750	100	2	0.35	1555425450	55514	63.02	28000	28800	27550	37200	20100	28650	28018.60	0.62	6586	29683	29166	28883	28366	28083	29025	28225	71	8550	500	20620	50	1	14199293	4082	-11.87	6.62	12	0.39	-2422.00	4341.00	43000	20240307	-33.14	19390	20241209	48.27	33250	-13.53	20250103	26800	7.28	20250203	43000	-33.14	20240307	19390	48.27	20241209	0.62	N	372320	500	70 억	87988	N	N	471	N	N
118	20250210	121139	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28450	-200	5	-0.70	1452752900	51921	58.95	28000	28600	27550	37200	20100	28650	27980.05	0.62	5584	29683	29166	28883	28366	28083	29025	28225	71	8550	500	20620	50	1	14199293	4040	-11.75	6.55	12	0.37	-2422.00	4341.00	43000	20240307	-33.84	19390	20241209	46.73	33250	-14.44	20250103	26800	6.16	20250203	43000	-33.84	20240307	19390	46.73	20241209	0.62	N	372320	500	70 억	87988	N	N	471	N	N
119	20250210	111135	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28350	-300	5	-1.05	1291148450	46239	52.49	28000	28350	27550	37200	20100	28650	27923.35	0.62	4018	29683	29166	28883	28366	28083	29025	28225	71	8550	500	20620	50	1	14199293	4025	-11.71	6.53	12	0.33	-2422.00	4341.00	43000	20240307	-34.07	19390	20241209	46.21	33250	-14.74	20250103	26800	5.78	20250203	43000	-34.07	20240307	19390	46.21	20241209	0.62	N	372320	500	70 억	87988	N	N	471	N	N
120	20250210	101134	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28050	-600	5	-2.09	1100850650	39483	44.82	28000	28350	27550	37200	20100	28650	27881.62	0.62	3770	29683	29166	28883	28366	28083	29025	28225	71	8550	500	20620	50	1	14199293	3983	-11.58	6.46	12	0.28	-2422.00	4341.00	43000	20240307	-34.77	19390	20241209	44.66	33250	-15.64	20250103	26800	4.66	20250203	43000	-34.77	20240307	19390	44.66	20241209	0.62	N	372320	500	70 억	87988	N	N	471	N	N
121	20250210	091133	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28250	-400	5	-1.40	176886050	6296	7.15	28000	28350	27900	37200	20100	28650	28094.90	0.62	-1325	29683	29166	28883	28366	28083	29025	28225	71	8550	500	20620	50	1	14199293	4011	-11.66	6.51	12	0.04	-2422.00	4341.00	43000	20240307	-34.30	19390	20241209	45.69	33250	-15.04	20250103	26800	5.41	20250203	43000	-34.30	20240307	19390	45.69	20241209	0.62	N	372320	500	70 억	87988	N	N	471	N	N
122	20250207	161121	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28650	-950	5	-3.21	2490397600	86365	50.70	29100	29400	28600	38450	20750	29600	28836.22	0.69	-10737	31533	30566	29533	28566	27533	31050	29050	71	8850	500	21310	50	1	14199293	4068	-11.83	6.60	12	0.61	-2422.00	4341.00	43000	20240307	-33.37	19390	20241209	47.76	33250	-13.83	20250103	26800	6.90	20250203	43000	-33.37	20240307	19390	47.76	20241209	0.61	N	372320	500	70 억	98197	N	N	471	N	N
123	20250207	151123	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28700	-900	5	-3.04	2323050900	80525	47.27	29100	29400	28600	38450	20750	29600	28848.79	0.69	-7882	31533	30566	29533	28566	27533	31050	29050	71	8850	500	21310	50	1	14199293	4075	-11.85	6.61	12	0.57	-2422.00	4341.00	43000	20240307	-33.26	19390	20241209	48.01	33250	-13.68	20250103	26800	7.09	20250203	43000	-33.26	20240307	19390	48.01	20241209	0.61	N	372320	500	70 억	98197	N	N	403	N	N
124	20250207	141123	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28650	-950	5	-3.21	2028780150	70266	41.25	29100	29400	28650	38450	20750	29600	28872.83	0.69	-6250	31533	30566	29533	28566	27533	31050	29050	71	8850	500	21310	50	1	14199293	4068	-11.83	6.60	12	0.49	-2422.00	4341.00	43000	20240307	-33.37	19390	20241209	47.76	33250	-13.83	20250103	26800	6.90	20250203	43000	-33.37	20240307	19390	47.76	20241209	0.61	N	372320	500	70 억	98197	N	N	403	N	N
125	20250207	131121	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28800	-800	5	-2.70	1700848100	58854	34.55	29100	29400	28650	38450	20750	29600	28899.41	0.69	-6958	31533	30566	29533	28566	27533	31050	29050	71	8850	500	21310	50	1	14199293	4089	-11.89	6.63	12	0.41	-2422.00	4341.00	43000	20240307	-33.02	19390	20241209	48.53	33250	-13.38	20250103	26800	7.46	20250203	43000	-33.02	20240307	19390	48.53	20241209	0.61	N	372320	500	70 억	98197	N	N	403	N	N
126	20250207	121119	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28850	-750	5	-2.53	1521138950	52621	30.89	29100	29400	28650	38450	20750	29600	28907.41	0.69	-6939	31533	30566	29533	28566	27533	31050	29050	71	8850	500	21310	50	1	14199293	4096	-11.91	6.65	12	0.37	-2422.00	4341.00	43000	20240307	-32.91	19390	20241209	48.79	33250	-13.23	20250103	26800	7.65	20250203	43000	-32.91	20240307	19390	48.79	20241209	0.61	N	372320	500	70 억	98197	N	N	403	N	N
127	20250207	111117	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28700	-900	5	-3.04	1322027300	45694	26.82	29100	29400	28650	38450	20750	29600	28932.14	0.69	-6563	31533	30566	29533	28566	27533	31050	29050	71	8850	500	21310	50	1	14199293	4075	-11.85	6.61	12	0.32	-2422.00	4341.00	43000	20240307	-33.26	19390	20241209	48.01	33250	-13.68	20250103	26800	7.09	20250203	43000	-33.26	20240307	19390	48.01	20241209	0.61	N	372320	500	70 억	98197	N	N	403	N	N
128	20250207	101122	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28850	-750	5	-2.53	1092391100	37718	22.14	29100	29400	28750	38450	20750	29600	28962.01	0.69	-2727	31533	30566	29533	28566	27533	31050	29050	71	8850	500	21310	50	1	14199293	4096	-11.91	6.65	12	0.27	-2422.00	4341.00	43000	20240307	-32.91	19390	20241209	48.79	33250	-13.23	20250103	26800	7.65	20250203	43000	-32.91	20240307	19390	48.79	20241209	0.61	N	372320	500	70 억	98197	N	N	403	N	N
129	20250207	091128	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29250	-350	5	-1.18	396081650	13634	8.00	29100	29300	28850	38450	20750	29600	29050.90	0.69	-1050	31533	30566	29533	28566	27533	31050	29050	71	8850	500	21310	50	1	14199293	4153	-12.08	6.74	12	0.10	-2422.00	4341.00	43000	20240307	-31.98	19390	20241209	50.85	33250	-12.03	20250103	26800	9.14	20250203	43000	-31.98	20240307	19390	50.85	20241209	0.61	N	372320	500	70 억	98197	N	N	403	N	N
130	20250206	161052	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29600	1000	2	3.50	5037808250	170024	121.75	28700	30500	28500	37150	20050	28600	29641.39	0.63	6241	29700	29150	28450	27900	27200	29425	28175	71	8550	500	20590	50	1	14199293	4203	-12.22	6.82	12	1.20	-2422.00	4341.00	43000	20240307	-31.16	19390	20241209	52.66	33250	-10.98	20250103	26800	10.45	20250203	43000	-31.16	20240307	19390	52.66	20241209	0.64	N	372320	500	70 억	89859	N	N	403	N	N
131	20250206	151058	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29650	1050	2	3.67	4936724600	166608	119.31	28700	30500	28500	37150	20050	28600	29642.07	0.63	6373	29700	29150	28450	27900	27200	29425	28175	71	8550	500	20590	50	1	14199293	4210	-12.24	6.83	12	1.17	-2422.00	4341.00	43000	20240307	-31.05	19390	20241209	52.91	33250	-10.83	20250103	26800	10.63	20250203	43000	-31.05	20240307	19390	52.91	20241209	0.64	N	372320	500	70 억	89859	N	N	258	N	N
132	20250206	141057	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29800	1200	2	4.20	4611702150	155665	111.47	28700	30500	28500	37150	20050	28600	29637.85	0.63	4804	29700	29150	28450	27900	27200	29425	28175	71	8550	500	20590	50	1	14199293	4231	-12.30	6.86	12	1.10	-2422.00	4341.00	43000	20240307	-30.70	19390	20241209	53.69	33250	-10.38	20250103	26800	11.19	20250203	43000	-30.70	20240307	19390	53.69	20241209	0.64	N	372320	500	70 억	89859	N	N	258	N	N
133	20250206	131054	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30000	1400	2	4.90	4340555100	146575	104.96	28700	30500	28500	37150	20050	28600	29625.83	0.63	3344	29700	29150	28450	27900	27200	29425	28175	71	8550	500	20590	50	1	14199293	4260	-12.39	6.91	12	1.03	-2422.00	4341.00	43000	20240307	-30.23	19390	20241209	54.72	33250	-9.77	20250103	26800	11.94	20250203	43000	-30.23	20240307	19390	54.72	20241209	0.64	N	372320	500	70 억	89859	N	N	258	N	N
134	20250206	121051	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30350	1750	2	6.12	3635545250	123266	88.27	28700	30350	28500	37150	20050	28600	29506.77	0.63	-348	29700	29150	28450	27900	27200	29425	28175	71	8550	500	20590	50	1	14199293	4309	-12.53	6.99	12	0.87	-2422.00	4341.00	43000	20240307	-29.42	19390	20241209	56.52	33250	-8.72	20250103	26800	13.25	20250203	43000	-29.42	20240307	19390	56.52	20241209	0.64	N	372320	500	70 억	89859	N	N	258	N	N
135	20250206	111046	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29600	1000	2	3.50	2238757700	76595	54.85	28700	29900	28500	37150	20050	28600	29243.68	0.63	-10226	29700	29150	28450	27900	27200	29425	28175	71	8550	500	20590	50	1	14199293	4203	-12.22	6.82	12	0.54	-2422.00	4341.00	43000	20240307	-31.16	19390	20241209	52.66	33250	-10.98	20250103	26800	10.45	20250203	43000	-31.16	20240307	19390	52.66	20241209	0.64	N	372320	500	70 억	89859	N	N	258	N	N
136	20250206	101046	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28950	350	2	1.22	1747479950	59772	42.80	28700	29900	28500	37150	20050	28600	29255.56	0.63	-9874	29700	29150	28450	27900	27200	29425	28175	71	8550	500	20590	50	1	14199293	4111	-11.95	6.67	12	0.42	-2422.00	4341.00	43000	20240307	-32.67	19390	20241209	49.30	33250	-12.93	20250103	26800	8.02	20250203	43000	-32.67	20240307	19390	49.30	20241209	0.64	N	372320	500	70 억	89859	N	N	258	N	N
137	20250206	091059	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29250	650	2	2.27	412724950	14312	10.25	28700	29300	28500	37150	20050	28600	28871.99	0.63	-2831	29700	29150	28450	27900	27200	29425	28175	71	8550	500	20590	50	1	14199293	4153	-12.08	6.74	12	0.10	-2422.00	4341.00	43000	20240307	-31.98	19390	20241209	50.85	33250	-12.03	20250103	26800	9.14	20250203	43000	-31.98	20240307	19390	50.85	20241209	0.64	N	372320	500	70 억	89859	N	N	258	N	N
138	20250205	161042	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28600	450	2	1.60	1861210850	65426	88.91	28250	29000	27750	36550	19750	28150	28446.43	0.53	14411	29783	28966	28133	27316	26483	29375	27725	71	8400	500	20260	50	1	14199293	4061	-11.81	6.59	12	0.46	-2422.00	4341.00	43000	20240307	-33.49	19390	20241209	47.50	33250	-13.98	20250103	26800	6.72	20250203	43000	-33.49	20240307	19390	47.50	20241209	0.73	N	372320	500	70 억	75809	N	N	258	N	N
139	20250205	151045	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28650	500	2	1.78	1748524900	61486	83.56	28250	29000	27750	36550	19750	28150	28437.77	0.53	14315	29783	28966	28133	27316	26483	29375	27725	71	8400	500	20260	50	1	14199293	4068	-11.83	6.60	12	0.43	-2422.00	4341.00	43000	20240307	-33.37	19390	20241209	47.76	33250	-13.83	20250103	26800	6.90	20250203	43000	-33.37	20240307	19390	47.76	20241209	0.73	N	372320	500	70 억	75809	N	N	168	N	N
140	20250205	141046	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28750	600	2	2.13	1207788200	42588	57.88	28250	29000	27750	36550	19750	28150	28359.82	0.53	5806	29783	28966	28133	27316	26483	29375	27725	71	8400	500	20260	50	1	14199293	4082	-11.87	6.62	12	0.30	-2422.00	4341.00	43000	20240307	-33.14	19390	20241209	48.27	33250	-13.53	20250103	26800	7.28	20250203	43000	-33.14	20240307	19390	48.27	20241209	0.73	N	372320	500	70 억	75809	N	N	168	N	N
141	20250205	131042	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28450	300	2	1.07	824772050	29288	39.80	28250	28550	27750	36550	19750	28150	28160.75	0.53	2578	29783	28966	28133	27316	26483	29375	27725	71	8400	500	20260	50	1	14199293	4040	-11.75	6.55	12	0.21	-2422.00	4341.00	43000	20240307	-33.84	19390	20241209	46.73	33250	-14.44	20250103	26800	6.16	20250203	43000	-33.84	20240307	19390	46.73	20241209	0.73	N	372320	500	70 억	75809	N	N	168	N	N
142	20250205	121047	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28100	-50	5	-0.18	574132700	20453	27.80	28250	28250	27750	36550	19750	28150	28070.83	0.53	-26	29783	28966	28133	27316	26483	29375	27725	71	8400	500	20260	50	1	14199293	3990	-11.60	6.47	12	0.14	-2422.00	4341.00	43000	20240307	-34.65	19390	20241209	44.92	33250	-15.49	20250103	26800	4.85	20250203	43000	-34.65	20240307	19390	44.92	20241209	0.73	N	372320	500	70 억	75809	N	N	168	N	N
143	20250205	111041	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28200	50	2	0.18	490953950	17493	23.77	28250	28250	27750	36550	19750	28150	28065.74	0.53	-1023	29783	28966	28133	27316	26483	29375	27725	71	8400	500	20260	50	1	14199293	4004	-11.64	6.50	12	0.12	-2422.00	4341.00	43000	20240307	-34.42	19390	20241209	45.44	33250	-15.19	20250103	26800	5.22	20250203	43000	-34.42	20240307	19390	45.44	20241209	0.73	N	372320	500	70 억	75809	N	N	168	N	N
144	20250205	101051	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	27850	-300	5	-1.07	351381100	12524	17.02	28250	28250	27850	36550	19750	28150	28056.62	0.53	-2159	29783	28966	28133	27316	26483	29375	27725	71	8400	500	20260	50	1	14199293	3955	-11.50	6.42	12	0.09	-2422.00	4341.00	43000	20240307	-35.23	19390	20241209	43.63	33250	-16.24	20250103	26800	3.92	20250203	43000	-35.23	20240307	19390	43.63	20241209	0.73	N	372320	500	70 억	75809	N	N	168	N	N
145	20250205	091100	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	27900	-250	5	-0.89	68832850	2451	3.33	28250	28250	27900	36550	19750	28150	28083.58	0.53	-1361	29783	28966	28133	27316	26483	29375	27725	71	8400	500	20260	50	1	14199293	3962	-11.52	6.43	12	0.02	-2422.00	4341.00	43000	20240307	-35.12	19390	20241209	43.89	33250	-16.09	20250103	26800	4.10	20250203	43000	-35.12	20240307	19390	43.89	20241209	0.73	N	372320	500	70 억	75809	N	N	168	N	N
146	20250204	161019	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28150	1000	2	3.68	2070013000	73209	63.01	27300	28950	27300	35250	19050	27150	28276.95	0.44	13432	30116	28632	27716	26232	25316	28175	25775	71	8100	500	19540	50	1	14199293	3997	-11.62	6.48	12	0.52	-2422.00	4341.00	43000	20240307	-34.53	19390	20241209	45.18	33250	-15.34	20250103	26800	5.04	20250203	43000	-34.53	20240307	19390	45.18	20241209	0.72	N	372320	500	70 억	62709	N	N	168	N	N
147	20250204	151033	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28050	900	2	3.31	2015954100	71283	61.35	27300	28950	27300	35250	19050	27150	28282.58	0.44	13600	30116	28632	27716	26232	25316	28175	25775	71	8100	500	19540	50	1	14199293	3983	-11.58	6.46	12	0.50	-2422.00	4341.00	43000	20240307	-34.77	19390	20241209	44.66	33250	-15.64	20250103	26800	4.66	20250203	43000	-34.77	20240307	19390	44.66	20241209	0.72	N	372320	500	70 억	62709	N	N	0	N	N
148	20250204	141031	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	27900	750	2	2.76	1675014100	59067	50.84	27300	28950	27300	35250	19050	27150	28359.91	0.44	13606	30116	28632	27716	26232	25316	28175	25775	71	8100	500	19540	50	1	14199293	3962	-11.52	6.43	12	0.42	-2422.00	4341.00	43000	20240307	-35.12	19390	20241209	43.89	33250	-16.09	20250103	26800	4.10	20250203	43000	-35.12	20240307	19390	43.89	20241209	0.72	N	372320	500	70 억	62709	N	N	0	N	N
149	20250204	131035	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28150	1000	2	3.68	1472203000	51822	44.60	27300	28950	27300	35250	19050	27150	28411.28	0.44	13046	30116	28632	27716	26232	25316	28175	25775	71	8100	500	19540	50	1	14199293	3997	-11.62	6.48	12	0.36	-2422.00	4341.00	43000	20240307	-34.53	19390	20241209	45.18	33250	-15.34	20250103	26800	5.04	20250203	43000	-34.53	20240307	19390	45.18	20241209	0.72	N	372320	500	70 억	62709	N	N	0	N	N
150	20250204	121046	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28300	1150	2	4.24	1345430700	47329	40.74	27300	28950	27300	35250	19050	27150	28429.90	0.44	13656	30116	28632	27716	26232	25316	28175	25775	71	8100	500	19540	50	1	14199293	4018	-11.68	6.52	12	0.33	-2422.00	4341.00	43000	20240307	-34.19	19390	20241209	45.95	33250	-14.89	20250103	26800	5.60	20250203	43000	-34.19	20240307	19390	45.95	20241209	0.72	N	372320	500	70 억	62709	N	N	0	N	N
151	20250204	111026	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28400	1250	2	4.60	1154858000	40591	34.94	27300	28950	27300	35250	19050	27150	28454.30	0.44	15897	30116	28632	27716	26232	25316	28175	25775	71	8100	500	19540	50	1	14199293	4033	-11.73	6.54	12	0.29	-2422.00	4341.00	43000	20240307	-33.95	19390	20241209	46.47	33250	-14.59	20250103	26800	5.97	20250203	43000	-33.95	20240307	19390	46.47	20241209	0.72	N	372320	500	70 억	62709	N	N	0	N	N
152	20250204	101030	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28550	1400	2	5.16	940103500	33049	28.45	27300	28950	27300	35250	19050	27150	28449.68	0.44	14073	30116	28632	27716	26232	25316	28175	25775	71	8100	500	19540	50	1	14199293	4054	-11.79	6.58	12	0.23	-2422.00	4341.00	43000	20240307	-33.60	19390	20241209	47.24	33250	-14.14	20250103	26800	6.53	20250203	43000	-33.60	20240307	19390	47.24	20241209	0.72	N	372320	500	70 억	62709	N	N	0	N	N
153	20250204	091030	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28100	950	2	3.50	198483850	7110	6.12	27300	28550	27300	35250	19050	27150	27927.08	0.44	1770	30116	28632	27716	26232	25316	28175	25775	71	8100	500	19540	50	1	14199293	3990	-11.60	6.47	12	0.05	-2422.00	4341.00	43000	20240307	-34.65	19390	20241209	44.92	33250	-15.49	20250103	26800	4.85	20250203	43000	-34.65	20240307	19390	44.92	20241209	0.72	N	372320	500	70 억	62709	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History