KissMeData/060150/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160617	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5110	-90	5	-1.73	301142860	59059	55.61	5190	5230	5070	6760	3640	5200	5098.98	5.36	3450	5533	5366	5263	5096	4993	5315	5045	233	1560	500	3640	10	1	46563612	2379	138.11	0.66	12	0.13	37.00	7762.00	7750	20240702	-34.06	4185	20241210	22.10	5750	-11.13	20250110	5070	0.79	20250228	7750	-34.06	20240702	4185	22.10	20241210	0.78	N	060150	500	232 억	2496156	N	N	195	N	N
3	20250228	150620	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5100	-100	5	-1.92	284081630	55714	52.46	5190	5230	5070	6760	3640	5200	5098.93	5.36	5202	5533	5366	5263	5096	4993	5315	5045	233	1560	500	3640	10	1	46563612	2375	137.84	0.66	12	0.12	37.00	7762.00	7750	20240702	-34.19	4185	20241210	21.86	5750	-11.30	20250110	5070	0.59	20250228	7750	-34.19	20240702	4185	21.86	20241210	0.78	N	060150	500	232 억	2496156	N	N	0	N	N
4	20250228	140621	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5080	-120	5	-2.31	278101790	54537	51.35	5190	5230	5070	6760	3640	5200	5099.32	5.36	5353	5533	5366	5263	5096	4993	5315	5045	233	1560	500	3640	10	1	46563612	2365	137.30	0.65	12	0.12	37.00	7762.00	7750	20240702	-34.45	4185	20241210	21.39	5750	-11.65	20250110	5070	0.20	20250228	7750	-34.45	20240702	4185	21.39	20241210	0.78	N	060150	500	232 억	2496156	N	N	0	N	N
5	20250228	130619	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5080	-120	5	-2.31	211127310	41355	38.94	5190	5230	5080	6760	3640	5200	5105.24	5.36	3491	5533	5366	5263	5096	4993	5315	5045	233	1560	500	3640	10	1	46563612	2365	137.30	0.65	12	0.09	37.00	7762.00	7750	20240702	-34.45	4185	20241210	21.39	5750	-11.65	20250110	5080	0.00	20250228	7750	-34.45	20240702	4185	21.39	20241210	0.78	N	060150	500	232 억	2496156	N	N	0	N	N
6	20250228	120617	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5100	-100	5	-1.92	140768060	27531	25.92	5190	5230	5080	6760	3640	5200	5113.07	5.36	3279	5533	5366	5263	5096	4993	5315	5045	233	1560	500	3640	10	1	46563612	2375	137.84	0.66	12	0.06	37.00	7762.00	7750	20240702	-34.19	4185	20241210	21.86	5750	-11.30	20250110	5080	0.39	20250228	7750	-34.19	20240702	4185	21.86	20241210	0.78	N	060150	500	232 억	2496156	N	N	0	N	N
7	20250228	110617	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5110	-90	5	-1.73	106448860	20792	19.58	5190	5230	5090	6760	3640	5200	5119.70	5.36	2934	5533	5366	5263	5096	4993	5315	5045	233	1560	500	3640	10	1	46563612	2379	138.11	0.66	12	0.04	37.00	7762.00	7750	20240702	-34.06	4185	20241210	22.10	5750	-11.13	20250110	5090	0.39	20250228	7750	-34.06	20240702	4185	22.10	20241210	0.78	N	060150	500	232 억	2496156	N	N	0	N	N
8	20250228	100616	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5100	-100	5	-1.92	73764890	14385	13.54	5190	5230	5090	6760	3640	5200	5127.90	5.36	-366	5533	5366	5263	5096	4993	5315	5045	233	1560	500	3640	10	1	46563612	2375	137.84	0.66	12	0.03	37.00	7762.00	7750	20240702	-34.19	4185	20241210	21.86	5750	-11.30	20250110	5090	0.20	20250228	7750	-34.19	20240702	4185	21.86	20241210	0.78	N	060150	500	232 억	2496156	N	N	0	N	N
9	20250228	090620	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5130	-70	5	-1.35	7930290	1538	1.45	5190	5190	5130	6760	3640	5200	5156.24	5.36	-856	5533	5366	5263	5096	4993	5315	5045	233	1560	500	3640	10	1	46563612	2389	138.65	0.66	12	0.00	37.00	7762.00	7750	20240702	-33.81	4185	20241210	22.58	5750	-10.78	20250110	5130	0.00	20250228	7750	-33.81	20240702	4185	22.58	20241210	0.78	N	060150	500	232 억	2496156	N	N	0	N	N
10	20250227	160613	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5200	-190	5	-3.53	555043200	106071	173.15	5390	5430	5160	7000	3780	5390	5232.60	5.43	-33200	5490	5440	5400	5350	5310	5420	5330	233	1610	500	3770	10	1	46563612	2421	140.54	0.67	12	0.23	37.00	7762.00	7750	20240702	-32.90	4185	20241210	24.25	5750	-9.57	20250110	5160	0.78	20250227	7750	-32.90	20240702	4185	24.25	20241210	0.79	N	060150	500	232 억	2529359	N	N	99	N	N
11	20250227	150611	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5200	-190	5	-3.53	541730160	103509	168.97	5390	5430	5160	7000	3780	5390	5233.49	5.43	-32389	5490	5440	5400	5350	5310	5420	5330	233	1610	500	3770	10	1	46563612	2421	140.54	0.67	12	0.22	37.00	7762.00	7750	20240702	-32.90	4185	20241210	24.25	5750	-9.57	20250110	5160	0.78	20250227	7750	-32.90	20240702	4185	24.25	20241210	0.79	N	060150	500	232 억	2529359	N	N	99	N	N
12	20250227	140613	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5190	-200	5	-3.71	530607100	101364	165.47	5390	5430	5160	7000	3780	5390	5234.50	5.43	-32192	5490	5440	5400	5350	5310	5420	5330	233	1610	500	3770	10	1	46563612	2417	140.27	0.67	12	0.22	37.00	7762.00	7750	20240702	-33.03	4185	20241210	24.01	5750	-9.74	20250110	5160	0.58	20250227	7750	-33.03	20240702	4185	24.01	20241210	0.79	N	060150	500	232 억	2529359	N	N	99	N	N
13	20250227	130612	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5190	-200	5	-3.71	477580740	91127	148.75	5390	5430	5160	7000	3780	5390	5240.65	5.43	-31540	5490	5440	5400	5350	5310	5420	5330	233	1610	500	3770	10	1	46563612	2417	140.27	0.67	12	0.20	37.00	7762.00	7750	20240702	-33.03	4185	20241210	24.01	5750	-9.74	20250110	5160	0.58	20250227	7750	-33.03	20240702	4185	24.01	20241210	0.79	N	060150	500	232 억	2529359	N	N	99	N	N
14	20250227	120610	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5190	-200	5	-3.71	429895030	81966	133.80	5390	5430	5160	7000	3780	5390	5244.60	5.43	-30708	5490	5440	5400	5350	5310	5420	5330	233	1610	500	3770	10	1	46563612	2417	140.27	0.67	12	0.18	37.00	7762.00	7750	20240702	-33.03	4185	20241210	24.01	5750	-9.74	20250110	5160	0.58	20250227	7750	-33.03	20240702	4185	24.01	20241210	0.79	N	060150	500	232 억	2529359	N	N	99	N	N
15	20250227	110616	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5180	-210	5	-3.90	411247850	78369	127.93	5390	5430	5160	7000	3780	5390	5247.38	5.43	-30411	5490	5440	5400	5350	5310	5420	5330	233	1610	500	3770	10	1	46563612	2412	140.00	0.67	12	0.17	37.00	7762.00	7750	20240702	-33.16	4185	20241210	23.78	5750	-9.91	20250110	5160	0.39	20250227	7750	-33.16	20240702	4185	23.78	20241210	0.79	N	060150	500	232 억	2529359	N	N	99	N	N
16	20250227	100632	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5230	-160	5	-2.97	227199520	42980	70.16	5390	5430	5210	7000	3780	5390	5285.90	5.43	-25007	5490	5440	5400	5350	5310	5420	5330	233	1610	500	3770	10	1	46563612	2435	141.35	0.67	12	0.09	37.00	7762.00	7750	20240702	-32.52	4185	20241210	24.97	5750	-9.04	20250110	5210	0.38	20250227	7750	-32.52	20240702	4185	24.97	20241210	0.79	N	060150	500	232 억	2529359	N	N	99	N	N
17	20250227	090632	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5400	10	2	0.19	1412700	262	0.43	5390	5430	5390	7000	3780	5390	5393.42	5.43	-28	5490	5440	5400	5350	5310	5420	5330	233	1610	500	3770	10	1	46563612	2514	145.95	0.70	12	0.00	37.00	7762.00	7750	20240702	-30.32	4185	20241210	29.03	5750	-6.09	20250110	5330	1.31	20250103	7750	-30.32	20240702	4185	29.03	20241210	0.79	N	060150	500	232 억	2529359	N	N	99	N	N
18	20250226	160612	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5390	-60	5	-1.10	328934560	61026	214.40	5440	5450	5360	7080	3820	5450	5390.07	5.43	-16459	5516	5482	5456	5422	5396	5500	5440	233	1630	500	3810	10	1	46563612	2510	145.68	0.69	12	0.13	37.00	7762.00	7750	20240702	-30.45	4185	20241210	28.79	5750	-6.26	20250110	5330	1.13	20250103	7750	-30.45	20240702	4185	28.79	20241210	0.79	N	060150	500	232 억	2528101	N	N	99	N	N
19	20250226	150615	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5380	-70	5	-1.28	314146910	58276	204.74	5440	5450	5360	7080	3820	5450	5390.67	5.43	-16188	5516	5482	5456	5422	5396	5500	5440	233	1630	500	3810	10	1	46563612	2505	145.41	0.69	12	0.13	37.00	7762.00	7750	20240702	-30.58	4185	20241210	28.55	5750	-6.43	20250110	5330	0.94	20250103	7750	-30.58	20240702	4185	28.55	20241210	0.79	N	060150	500	232 억	2528101	N	N	22	N	N
20	20250226	140613	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5380	-70	5	-1.28	291255010	54014	189.76	5440	5450	5370	7080	3820	5450	5392.21	5.43	-15109	5516	5482	5456	5422	5396	5500	5440	233	1630	500	3810	10	1	46563612	2505	145.41	0.69	12	0.12	37.00	7762.00	7750	20240702	-30.58	4185	20241210	28.55	5750	-6.43	20250110	5330	0.94	20250103	7750	-30.58	20240702	4185	28.55	20241210	0.79	N	060150	500	232 억	2528101	N	N	22	N	N
21	20250226	130612	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5400	-50	5	-0.92	163385330	30255	106.29	5440	5450	5380	7080	3820	5450	5400.28	5.43	-11008	5516	5482	5456	5422	5396	5500	5440	233	1630	500	3810	10	1	46563612	2514	145.95	0.70	12	0.06	37.00	7762.00	7750	20240702	-30.32	4185	20241210	29.03	5750	-6.09	20250110	5330	1.31	20250103	7750	-30.32	20240702	4185	29.03	20241210	0.79	N	060150	500	232 억	2528101	N	N	22	N	N
22	20250226	120613	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5390	-60	5	-1.10	144762370	26807	94.18	5440	5450	5380	7080	3820	5450	5400.17	5.43	-10593	5516	5482	5456	5422	5396	5500	5440	233	1630	500	3810	10	1	46563612	2510	145.68	0.69	12	0.06	37.00	7762.00	7750	20240702	-30.45	4185	20241210	28.79	5750	-6.26	20250110	5330	1.13	20250103	7750	-30.45	20240702	4185	28.79	20241210	0.79	N	060150	500	232 억	2528101	N	N	22	N	N
23	20250226	110612	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5390	-60	5	-1.10	127706640	23646	83.07	5440	5450	5380	7080	3820	5450	5400.77	5.43	-10290	5516	5482	5456	5422	5396	5500	5440	233	1630	500	3810	10	1	46563612	2510	145.68	0.69	12	0.05	37.00	7762.00	7750	20240702	-30.45	4185	20241210	28.79	5750	-6.26	20250110	5330	1.13	20250103	7750	-30.45	20240702	4185	28.79	20241210	0.79	N	060150	500	232 억	2528101	N	N	22	N	N
24	20250226	100611	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5400	-50	5	-0.92	91181310	16880	59.30	5440	5450	5380	7080	3820	5450	5401.74	5.43	-8433	5516	5482	5456	5422	5396	5500	5440	233	1630	500	3810	10	1	46563612	2514	145.95	0.70	12	0.04	37.00	7762.00	7750	20240702	-30.32	4185	20241210	29.03	5750	-6.09	20250110	5330	1.31	20250103	7750	-30.32	20240702	4185	29.03	20241210	0.79	N	060150	500	232 억	2528101	N	N	22	N	N
25	20250226	090616	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5430	-20	5	-0.37	3959320	730	2.56	5440	5450	5420	7080	3820	5450	5423.73	5.43	-471	5516	5482	5456	5422	5396	5500	5440	233	1630	500	3810	10	1	46563612	2528	146.76	0.70	12	0.00	37.00	7762.00	7750	20240702	-29.94	4185	20241210	29.75	5750	-5.57	20250110	5330	1.88	20250103	7750	-29.94	20240702	4185	29.75	20241210	0.79	N	060150	500	232 억	2528101	N	N	22	N	N
26	20250225	160608	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5450	-20	5	-0.37	154240040	28321	153.83	5440	5490	5430	7110	3830	5470	5446.14	5.43	-2479	5536	5502	5466	5432	5396	5520	5450	233	1640	500	3820	10	1	46563612	2538	147.30	0.70	12	0.06	37.00	7762.00	7750	20240702	-29.68	4185	20241210	30.23	5750	-5.22	20250110	5330	2.25	20250103	7750	-29.68	20240702	4185	30.23	20241210	0.79	N	060150	500	232 억	2530536	N	N	22	N	N
27	20250225	150610	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5450	-20	5	-0.37	139904110	25689	139.54	5440	5490	5430	7110	3830	5470	5446.07	5.43	-1421	5536	5502	5466	5432	5396	5520	5450	233	1640	500	3820	10	1	46563612	2538	147.30	0.70	12	0.06	37.00	7762.00	7750	20240702	-29.68	4185	20241210	30.23	5750	-5.22	20250110	5330	2.25	20250103	7750	-29.68	20240702	4185	30.23	20241210	0.79	N	060150	500	232 억	2530536	N	N	6	N	N
28	20250225	140608	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5440	-30	5	-0.55	114116020	20951	113.80	5440	5490	5430	7110	3830	5470	5446.81	5.43	-84	5536	5502	5466	5432	5396	5520	5450	233	1640	500	3820	10	1	46563612	2533	147.03	0.70	12	0.04	37.00	7762.00	7750	20240702	-29.81	4185	20241210	29.99	5750	-5.39	20250110	5330	2.06	20250103	7750	-29.81	20240702	4185	29.99	20241210	0.79	N	060150	500	232 억	2530536	N	N	6	N	N
29	20250225	130610	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5450	-20	5	-0.37	104862910	19251	104.57	5440	5490	5430	7110	3830	5470	5447.14	5.43	-6	5536	5502	5466	5432	5396	5520	5450	233	1640	500	3820	10	1	46563612	2538	147.30	0.70	12	0.04	37.00	7762.00	7750	20240702	-29.68	4185	20241210	30.23	5750	-5.22	20250110	5330	2.25	20250103	7750	-29.68	20240702	4185	30.23	20241210	0.79	N	060150	500	232 억	2530536	N	N	6	N	N
30	20250225	120606	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5440	-30	5	-0.55	95535290	17536	95.25	5440	5490	5430	7110	3830	5470	5447.95	5.43	52	5536	5502	5466	5432	5396	5520	5450	233	1640	500	3820	10	1	46563612	2533	147.03	0.70	12	0.04	37.00	7762.00	7750	20240702	-29.81	4185	20241210	29.99	5750	-5.39	20250110	5330	2.06	20250103	7750	-29.81	20240702	4185	29.99	20241210	0.79	N	060150	500	232 억	2530536	N	N	6	N	N
31	20250225	110608	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5450	-20	5	-0.37	72733080	13346	72.49	5440	5490	5430	7110	3830	5470	5449.80	5.43	1696	5536	5502	5466	5432	5396	5520	5450	233	1640	500	3820	10	1	46563612	2538	147.30	0.70	12	0.03	37.00	7762.00	7750	20240702	-29.68	4185	20241210	30.23	5750	-5.22	20250110	5330	2.25	20250103	7750	-29.68	20240702	4185	30.23	20241210	0.79	N	060150	500	232 억	2530536	N	N	6	N	N
32	20250225	100606	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5450	-20	5	-0.37	40989210	7517	40.83	5440	5490	5440	7110	3830	5470	5452.87	5.43	941	5536	5502	5466	5432	5396	5520	5450	233	1640	500	3820	10	1	46563612	2538	147.30	0.70	12	0.02	37.00	7762.00	7750	20240702	-29.68	4185	20241210	30.23	5750	-5.22	20250110	5330	2.25	20250103	7750	-29.68	20240702	4185	30.23	20241210	0.79	N	060150	500	232 억	2530536	N	N	6	N	N
33	20250225	090611	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5470	0	3	0.00	3388660	620	3.37	5440	5470	5440	7110	3830	5470	5465.58	5.43	-222	5536	5502	5466	5432	5396	5520	5450	233	1640	500	3820	10	1	46563612	2547	147.84	0.70	12	0.00	37.00	7762.00	7750	20240702	-29.42	4185	20241210	30.70	5750	-4.87	20250110	5330	2.63	20250103	7750	-29.42	20240702	4185	30.70	20241210	0.79	N	060150	500	232 억	2530536	N	N	6	N	N
34	20250224	160605	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5470	-30	5	-0.55	100654690	18408	71.27	5430	5500	5430	7150	3850	5500	5467.99	5.44	-1088	5573	5536	5503	5466	5433	5535	5465	233	1650	500	3850	10	1	46563612	2547	147.84	0.70	12	0.04	37.00	7762.00	7750	20240702	-29.42	4185	20241210	30.70	5750	-4.87	20250110	5330	2.63	20250103	7750	-29.42	20240702	4185	30.70	20241210	0.79	N	060150	500	232 억	2531625	N	N	6	N	N
35	20250224	150604	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5480	-20	5	-0.36	95515560	17469	67.64	5430	5500	5430	7150	3850	5500	5467.72	5.44	-1051	5573	5536	5503	5466	5433	5535	5465	233	1650	500	3850	10	1	46563612	2552	148.11	0.71	12	0.04	37.00	7762.00	7750	20240702	-29.29	4185	20241210	30.94	5750	-4.70	20250110	5330	2.81	20250103	7750	-29.29	20240702	4185	30.94	20241210	0.79	N	060150	500	232 억	2531625	N	N	2	N	N
36	20250224	140603	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5470	-30	5	-0.55	74990480	13728	53.15	5430	5500	5430	7150	3850	5500	5462.59	5.44	-662	5573	5536	5503	5466	5433	5535	5465	233	1650	500	3850	10	1	46563612	2547	147.84	0.70	12	0.03	37.00	7762.00	7750	20240702	-29.42	4185	20241210	30.70	5750	-4.87	20250110	5330	2.63	20250103	7750	-29.42	20240702	4185	30.70	20241210	0.79	N	060150	500	232 억	2531625	N	N	2	N	N
37	20250224	130605	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5480	-20	5	-0.36	54473170	9975	38.62	5430	5500	5430	7150	3850	5500	5460.97	5.44	-715	5573	5536	5503	5466	5433	5535	5465	233	1650	500	3850	10	1	46563612	2552	148.11	0.71	12	0.02	37.00	7762.00	7750	20240702	-29.29	4185	20241210	30.94	5750	-4.70	20250110	5330	2.81	20250103	7750	-29.29	20240702	4185	30.94	20241210	0.79	N	060150	500	232 억	2531625	N	N	2	N	N
38	20250224	120602	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5470	-30	5	-0.55	50184670	9192	35.59	5430	5500	5430	7150	3850	5500	5459.60	5.44	-715	5573	5536	5503	5466	5433	5535	5465	233	1650	500	3850	10	1	46563612	2547	147.84	0.70	12	0.02	37.00	7762.00	7750	20240702	-29.42	4185	20241210	30.70	5750	-4.87	20250110	5330	2.63	20250103	7750	-29.42	20240702	4185	30.70	20241210	0.79	N	060150	500	232 억	2531625	N	N	2	N	N
39	20250224	110601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5460	-40	5	-0.73	34228650	6273	24.29	5430	5500	5430	7150	3850	5500	5456.50	5.44	-699	5573	5536	5503	5466	5433	5535	5465	233	1650	500	3850	10	1	46563612	2542	147.57	0.70	12	0.01	37.00	7762.00	7750	20240702	-29.55	4185	20241210	30.47	5750	-5.04	20250110	5330	2.44	20250103	7750	-29.55	20240702	4185	30.47	20241210	0.79	N	060150	500	232 억	2531625	N	N	2	N	N
40	20250224	100600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5460	-40	5	-0.73	29169400	5346	20.70	5430	5500	5430	7150	3850	5500	5456.30	5.44	-389	5573	5536	5503	5466	5433	5535	5465	233	1650	500	3850	10	1	46563612	2542	147.57	0.70	12	0.01	37.00	7762.00	7750	20240702	-29.55	4185	20241210	30.47	5750	-5.04	20250110	5330	2.44	20250103	7750	-29.55	20240702	4185	30.47	20241210	0.79	N	060150	500	232 억	2531625	N	N	2	N	N
41	20250224	090606	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5480	-20	5	-0.36	5007390	922	3.57	5430	5500	5430	7150	3850	5500	5431.01	5.44	328	5573	5536	5503	5466	5433	5535	5465	233	1650	500	3850	10	1	46563612	2552	148.11	0.71	12	0.00	37.00	7762.00	7750	20240702	-29.29	4185	20241210	30.94	5750	-4.70	20250110	5330	2.81	20250103	7750	-29.29	20240702	4185	30.94	20241210	0.79	N	060150	500	232 억	2531625	N	N	2	N	N
42	20250221	160600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5500	0	3	0.00	142109420	25827	66.25	5500	5540	5470	7150	3850	5500	5502.36	5.43	5354	5586	5542	5496	5452	5406	5565	5475	233	1650	500	3850	10	1	46563612	2561	148.65	0.71	12	0.06	37.00	7762.00	7750	20240702	-29.03	4185	20241210	31.42	5750	-4.35	20250110	5330	3.19	20250103	7750	-29.03	20240702	4185	31.42	20241210	0.78	N	060150	500	232 억	2526138	N	N	2	N	N
43	20250221	150603	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5510	10	2	0.18	124036730	22543	57.82	5500	5540	5470	7150	3850	5500	5502.23	5.43	5974	5586	5542	5496	5452	5406	5565	5475	233	1650	500	3850	10	1	46563612	2566	148.92	0.71	12	0.05	37.00	7762.00	7750	20240702	-28.90	4185	20241210	31.66	5750	-4.17	20250110	5330	3.38	20250103	7750	-28.90	20240702	4185	31.66	20241210	0.78	N	060150	500	232 억	2526138	N	N	99	N	N
44	20250221	140601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5510	10	2	0.18	116918820	21249	54.50	5500	5540	5470	7150	3850	5500	5502.32	5.43	5762	5586	5542	5496	5452	5406	5565	5475	233	1650	500	3850	10	1	46563612	2566	148.92	0.71	12	0.05	37.00	7762.00	7750	20240702	-28.90	4185	20241210	31.66	5750	-4.17	20250110	5330	3.38	20250103	7750	-28.90	20240702	4185	31.66	20241210	0.78	N	060150	500	232 억	2526138	N	N	99	N	N
45	20250221	130601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5510	10	2	0.18	114758870	20857	53.50	5500	5540	5470	7150	3850	5500	5502.18	5.43	5923	5586	5542	5496	5452	5406	5565	5475	233	1650	500	3850	10	1	46563612	2566	148.92	0.71	12	0.04	37.00	7762.00	7750	20240702	-28.90	4185	20241210	31.66	5750	-4.17	20250110	5330	3.38	20250103	7750	-28.90	20240702	4185	31.66	20241210	0.78	N	060150	500	232 억	2526138	N	N	99	N	N
46	20250221	120602	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5510	10	2	0.18	106347630	19333	49.59	5500	5540	5470	7150	3850	5500	5500.83	5.43	5541	5586	5542	5496	5452	5406	5565	5475	233	1650	500	3850	10	1	46563612	2566	148.92	0.71	12	0.04	37.00	7762.00	7750	20240702	-28.90	4185	20241210	31.66	5750	-4.17	20250110	5330	3.38	20250103	7750	-28.90	20240702	4185	31.66	20241210	0.78	N	060150	500	232 억	2526138	N	N	99	N	N
47	20250221	110559	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5520	20	2	0.36	100160930	18212	46.71	5500	5540	5470	7150	3850	5500	5499.72	5.43	5223	5586	5542	5496	5452	5406	5565	5475	233	1650	500	3850	10	1	46563612	2570	149.19	0.71	12	0.04	37.00	7762.00	7750	20240702	-28.77	4185	20241210	31.90	5750	-4.00	20250110	5330	3.56	20250103	7750	-28.77	20240702	4185	31.90	20241210	0.78	N	060150	500	232 억	2526138	N	N	99	N	N
48	20250221	100600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5490	-10	5	-0.18	32111480	5854	15.02	5500	5540	5470	7150	3850	5500	5485.39	5.43	-3543	5586	5542	5496	5452	5406	5565	5475	233	1650	500	3850	10	1	46563612	2556	148.38	0.71	12	0.01	37.00	7762.00	7750	20240702	-29.16	4185	20241210	31.18	5750	-4.52	20250110	5330	3.00	20250103	7750	-29.16	20240702	4185	31.18	20241210	0.78	N	060150	500	232 억	2526138	N	N	99	N	N
49	20250221	090601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5520	20	2	0.36	588500	107	0.27	5500	5540	5490	7150	3850	5500	5500.00	5.43	22	5586	5542	5496	5452	5406	5565	5475	233	1650	500	3850	10	1	46563612	2570	149.19	0.71	12	0.00	37.00	7762.00	7750	20240702	-28.77	4185	20241210	31.90	5750	-4.00	20250110	5330	3.56	20250103	7750	-28.77	20240702	4185	31.90	20241210	0.78	N	060150	500	232 억	2526138	N	N	99	N	N
50	20250220	160558	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5500	20	2	0.36	214137850	38905	101.03	5450	5540	5450	7120	3840	5480	5504.12	5.39	15518	5533	5506	5463	5436	5393	5520	5450	233	1640	500	3830	10	1	46563612	2561	148.65	0.71	12	0.08	37.00	7762.00	7750	20240702	-29.03	4185	20241210	31.42	5750	-4.35	20250110	5330	3.19	20250103	7750	-29.03	20240702	4185	31.42	20241210	0.79	N	060150	500	232 억	2510568	N	N	99	N	N
51	20250220	150559	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5500	20	2	0.36	200278260	36379	94.47	5450	5540	5450	7120	3840	5480	5505.33	5.39	16522	5533	5506	5463	5436	5393	5520	5450	233	1640	500	3830	10	1	46563612	2561	148.65	0.71	12	0.08	37.00	7762.00	7750	20240702	-29.03	4185	20241210	31.42	5750	-4.35	20250110	5330	3.19	20250103	7750	-29.03	20240702	4185	31.42	20241210	0.79	N	060150	500	232 억	2510568	N	N	701	N	N
52	20250220	140600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5500	20	2	0.36	173603420	31519	81.85	5450	5540	5450	7120	3840	5480	5507.90	5.39	16638	5533	5506	5463	5436	5393	5520	5450	233	1640	500	3830	10	1	46563612	2561	148.65	0.71	12	0.07	37.00	7762.00	7750	20240702	-29.03	4185	20241210	31.42	5750	-4.35	20250110	5330	3.19	20250103	7750	-29.03	20240702	4185	31.42	20241210	0.79	N	060150	500	232 억	2510568	N	N	701	N	N
53	20250220	130557	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5510	30	2	0.55	165500390	30045	78.02	5450	5540	5450	7120	3840	5480	5508.42	5.39	16228	5533	5506	5463	5436	5393	5520	5450	233	1640	500	3830	10	1	46563612	2566	148.92	0.71	12	0.06	37.00	7762.00	7750	20240702	-28.90	4185	20241210	31.66	5750	-4.17	20250110	5330	3.38	20250103	7750	-28.90	20240702	4185	31.66	20241210	0.79	N	060150	500	232 억	2510568	N	N	701	N	N
54	20250220	120558	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5530	50	2	0.91	155313180	28195	73.22	5450	5540	5450	7120	3840	5480	5508.54	5.39	15409	5533	5506	5463	5436	5393	5520	5450	233	1640	500	3830	10	1	46563612	2575	149.46	0.71	12	0.06	37.00	7762.00	7750	20240702	-28.65	4185	20241210	32.14	5750	-3.83	20250110	5330	3.75	20250103	7750	-28.65	20240702	4185	32.14	20241210	0.79	N	060150	500	232 억	2510568	N	N	701	N	N
55	20250220	110558	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5540	60	2	1.09	146255220	26554	68.96	5450	5540	5450	7120	3840	5480	5507.84	5.39	14465	5533	5506	5463	5436	5393	5520	5450	233	1640	500	3830	10	1	46563612	2580	149.73	0.71	12	0.06	37.00	7762.00	7750	20240702	-28.52	4185	20241210	32.38	5750	-3.65	20250110	5330	3.94	20250103	7750	-28.52	20240702	4185	32.38	20241210	0.79	N	060150	500	232 억	2510568	N	N	701	N	N
56	20250220	100557	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5500	20	2	0.36	92411890	16781	43.58	5450	5540	5450	7120	3840	5480	5506.94	5.39	7279	5533	5506	5463	5436	5393	5520	5450	233	1640	500	3830	10	1	46563612	2561	148.65	0.71	12	0.04	37.00	7762.00	7750	20240702	-29.03	4185	20241210	31.42	5750	-4.35	20250110	5330	3.19	20250103	7750	-29.03	20240702	4185	31.42	20241210	0.79	N	060150	500	232 억	2510568	N	N	701	N	N
57	20250220	090600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5490	10	2	0.18	8864510	1621	4.21	5450	5500	5450	7120	3840	5480	5468.54	5.39	1111	5533	5506	5463	5436	5393	5520	5450	233	1640	500	3830	10	1	46563612	2556	148.38	0.71	12	0.00	37.00	7762.00	7750	20240702	-29.16	4185	20241210	31.18	5750	-4.52	20250110	5330	3.00	20250103	7750	-29.16	20240702	4185	31.18	20241210	0.79	N	060150	500	232 억	2510568	N	N	701	N	N
58	20250219	160556	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5480	40	2	0.74	209367690	38386	83.31	5420	5490	5420	7070	3810	5440	5454.27	5.37	10319	5526	5482	5436	5392	5346	5505	5415	233	1630	500	3800	10	1	46563612	2552	148.11	0.71	12	0.08	37.00	7762.00	7750	20240702	-29.29	4185	20241210	30.94	5750	-4.70	20250110	5330	2.81	20250103	7750	-29.29	20240702	4185	30.94	20241210	0.77	N	060150	500	232 억	2499281	N	N	701	N	N
59	20250219	150557	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5480	40	2	0.74	199202090	36531	79.28	5420	5490	5420	7070	3810	5440	5452.96	5.37	10526	5526	5482	5436	5392	5346	5505	5415	233	1630	500	3800	10	1	46563612	2552	148.11	0.71	12	0.08	37.00	7762.00	7750	20240702	-29.29	4185	20241210	30.94	5750	-4.70	20250110	5330	2.81	20250103	7750	-29.29	20240702	4185	30.94	20241210	0.77	N	060150	500	232 억	2499281	N	N	0	N	N
60	20250219	140554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5480	40	2	0.74	167298010	30706	66.64	5420	5480	5420	7070	3810	5440	5448.38	5.37	9434	5526	5482	5436	5392	5346	5505	5415	233	1630	500	3800	10	1	46563612	2552	148.11	0.71	12	0.07	37.00	7762.00	7750	20240702	-29.29	4185	20241210	30.94	5750	-4.70	20250110	5330	2.81	20250103	7750	-29.29	20240702	4185	30.94	20241210	0.77	N	060150	500	232 억	2499281	N	N	0	N	N
61	20250219	130556	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5460	20	2	0.37	161063870	29568	64.17	5420	5480	5420	7070	3810	5440	5447.24	5.37	9173	5526	5482	5436	5392	5346	5505	5415	233	1630	500	3800	10	1	46563612	2542	147.57	0.70	12	0.06	37.00	7762.00	7750	20240702	-29.55	4185	20241210	30.47	5750	-5.04	20250110	5330	2.44	20250103	7750	-29.55	20240702	4185	30.47	20241210	0.77	N	060150	500	232 억	2499281	N	N	0	N	N
62	20250219	120555	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5470	30	2	0.55	153464570	28177	61.15	5420	5480	5420	7070	3810	5440	5446.45	5.37	9493	5526	5482	5436	5392	5346	5505	5415	233	1630	500	3800	10	1	46563612	2547	147.84	0.70	12	0.06	37.00	7762.00	7750	20240702	-29.42	4185	20241210	30.70	5750	-4.87	20250110	5330	2.63	20250103	7750	-29.42	20240702	4185	30.70	20241210	0.77	N	060150	500	232 억	2499281	N	N	0	N	N
63	20250219	110556	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5450	10	2	0.18	148067060	27189	59.01	5420	5480	5420	7070	3810	5440	5445.84	5.37	9344	5526	5482	5436	5392	5346	5505	5415	233	1630	500	3800	10	1	46563612	2538	147.30	0.70	12	0.06	37.00	7762.00	7750	20240702	-29.68	4185	20241210	30.23	5750	-5.22	20250110	5330	2.25	20250103	7750	-29.68	20240702	4185	30.23	20241210	0.77	N	060150	500	232 억	2499281	N	N	0	N	N
64	20250219	100555	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5460	20	2	0.37	38611600	7091	15.39	5420	5470	5420	7070	3810	5440	5445.16	5.37	839	5526	5482	5436	5392	5346	5505	5415	233	1630	500	3800	10	1	46563612	2542	147.57	0.70	12	0.02	37.00	7762.00	7750	20240702	-29.55	4185	20241210	30.47	5750	-5.04	20250110	5330	2.44	20250103	7750	-29.55	20240702	4185	30.47	20241210	0.77	N	060150	500	232 억	2499281	N	N	0	N	N
65	20250219	090557	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5470	30	2	0.55	11239150	2067	4.49	5420	5470	5420	7070	3810	5440	5437.42	5.37	328	5526	5482	5436	5392	5346	5505	5415	233	1630	500	3800	10	1	46563612	2547	147.84	0.70	12	0.00	37.00	7762.00	7750	20240702	-29.42	4185	20241210	30.70	5750	-4.87	20250110	5330	2.63	20250103	7750	-29.42	20240702	4185	30.70	20241210	0.77	N	060150	500	232 억	2499281	N	N	0	N	N
66	20250218	160554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5440	0	3	0.00	247728640	45633	74.68	5430	5480	5390	7070	3810	5440	5428.66	5.36	6713	5593	5516	5473	5396	5353	5495	5375	233	1630	500	3800	10	1	46563612	2533	147.03	0.70	12	0.10	37.00	7762.00	7750	20240702	-29.81	4185	20241210	29.99	5750	-5.39	20250110	5330	2.06	20250103	7750	-29.81	20240702	4185	29.99	20241210	0.76	N	060150	500	232 억	2493726	N	N	42	N	N
67	20250218	150554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5450	10	2	0.18	230671200	42500	69.55	5430	5480	5390	7070	3810	5440	5427.56	5.36	7290	5593	5516	5473	5396	5353	5495	5375	233	1630	500	3800	10	1	46563612	2538	147.30	0.70	12	0.09	37.00	7762.00	7750	20240702	-29.68	4185	20241210	30.23	5750	-5.22	20250110	5330	2.25	20250103	7750	-29.68	20240702	4185	30.23	20241210	0.76	N	060150	500	232 억	2493726	N	N	42	N	N
68	20250218	140555	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5450	10	2	0.18	211750060	39024	63.86	5430	5480	5390	7070	3810	5440	5426.15	5.36	6345	5593	5516	5473	5396	5353	5495	5375	233	1630	500	3800	10	1	46563612	2538	147.30	0.70	12	0.08	37.00	7762.00	7750	20240702	-29.68	4185	20241210	30.23	5750	-5.22	20250110	5330	2.25	20250103	7750	-29.68	20240702	4185	30.23	20241210	0.76	N	060150	500	232 억	2493726	N	N	42	N	N
69	20250218	130553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5460	20	2	0.37	201235210	37096	60.71	5430	5480	5390	7070	3810	5440	5424.71	5.36	6148	5593	5516	5473	5396	5353	5495	5375	233	1630	500	3800	10	1	46563612	2542	147.57	0.70	12	0.08	37.00	7762.00	7750	20240702	-29.55	4185	20241210	30.47	5750	-5.04	20250110	5330	2.44	20250103	7750	-29.55	20240702	4185	30.47	20241210	0.76	N	060150	500	232 억	2493726	N	N	42	N	N
70	20250218	120554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5460	20	2	0.37	186030210	34306	56.14	5430	5480	5390	7070	3810	5440	5422.67	5.36	5952	5593	5516	5473	5396	5353	5495	5375	233	1630	500	3800	10	1	46563612	2542	147.57	0.70	12	0.07	37.00	7762.00	7750	20240702	-29.55	4185	20241210	30.47	5750	-5.04	20250110	5330	2.44	20250103	7750	-29.55	20240702	4185	30.47	20241210	0.76	N	060150	500	232 억	2493726	N	N	42	N	N
71	20250218	110554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5440	0	3	0.00	161594810	29815	48.79	5430	5480	5390	7070	3810	5440	5419.92	5.36	3945	5593	5516	5473	5396	5353	5495	5375	233	1630	500	3800	10	1	46563612	2533	147.03	0.70	12	0.06	37.00	7762.00	7750	20240702	-29.81	4185	20241210	29.99	5750	-5.39	20250110	5330	2.06	20250103	7750	-29.81	20240702	4185	29.99	20241210	0.76	N	060150	500	232 억	2493726	N	N	42	N	N
72	20250218	100553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5430	-10	5	-0.18	129273390	23863	39.05	5430	5480	5390	7070	3810	5440	5417.32	5.36	4331	5593	5516	5473	5396	5353	5495	5375	233	1630	500	3800	10	1	46563612	2528	146.76	0.70	12	0.05	37.00	7762.00	7750	20240702	-29.94	4185	20241210	29.75	5750	-5.57	20250110	5330	1.88	20250103	7750	-29.94	20240702	4185	29.75	20241210	0.76	N	060150	500	232 억	2493726	N	N	42	N	N
73	20250218	090555	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5440	0	3	0.00	32608510	5995	9.81	5430	5480	5430	7070	3810	5440	5439.28	5.36	159	5593	5516	5473	5396	5353	5495	5375	233	1630	500	3800	10	1	46563612	2533	147.03	0.70	12	0.01	37.00	7762.00	7750	20240702	-29.81	4185	20241210	29.99	5750	-5.39	20250110	5330	2.06	20250103	7750	-29.81	20240702	4185	29.99	20241210	0.76	N	060150	500	232 억	2493726	N	N	42	N	N
74	20250217	160554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5440	-70	5	-1.27	333819230	61104	188.28	5550	5550	5430	7160	3860	5510	5463.13	5.33	10108	5663	5586	5523	5446	5383	5555	5415	233	1650	500	3850	10	1	46563612	2533	147.03	0.70	12	0.13	37.00	7762.00	7750	20240702	-29.81	4185	20241210	29.99	5750	-5.39	20250110	5330	2.06	20250103	7750	-29.81	20240702	4185	29.99	20241210	0.77	N	060150	500	232 억	2483619	N	N	42	N	N
75	20250217	150552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5460	-50	5	-0.91	287836050	52661	162.27	5550	5550	5430	7160	3860	5510	5465.83	5.33	14522	5663	5586	5523	5446	5383	5555	5415	233	1650	500	3850	10	1	46563612	2542	147.57	0.70	12	0.11	37.00	7762.00	7750	20240702	-29.55	4185	20241210	30.47	5750	-5.04	20250110	5330	2.44	20250103	7750	-29.55	20240702	4185	30.47	20241210	0.77	N	060150	500	232 억	2483619	N	N	60	N	N
76	20250217	140552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5460	-50	5	-0.91	253992200	46458	143.15	5550	5550	5430	7160	3860	5510	5467.14	5.33	14756	5663	5586	5523	5446	5383	5555	5415	233	1650	500	3850	10	1	46563612	2542	147.57	0.70	12	0.10	37.00	7762.00	7750	20240702	-29.55	4185	20241210	30.47	5750	-5.04	20250110	5330	2.44	20250103	7750	-29.55	20240702	4185	30.47	20241210	0.77	N	060150	500	232 억	2483619	N	N	60	N	N
77	20250217	130554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5480	-30	5	-0.54	228450880	41789	128.77	5550	5550	5430	7160	3860	5510	5466.77	5.33	13868	5663	5586	5523	5446	5383	5555	5415	233	1650	500	3850	10	1	46563612	2552	148.11	0.71	12	0.09	37.00	7762.00	7750	20240702	-29.29	4185	20241210	30.94	5750	-4.70	20250110	5330	2.81	20250103	7750	-29.29	20240702	4185	30.94	20241210	0.77	N	060150	500	232 억	2483619	N	N	60	N	N
78	20250217	120554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5470	-40	5	-0.73	213983660	39148	120.63	5550	5550	5430	7160	3860	5510	5466.02	5.33	14942	5663	5586	5523	5446	5383	5555	5415	233	1650	500	3850	10	1	46563612	2547	147.84	0.70	12	0.08	37.00	7762.00	7750	20240702	-29.42	4185	20241210	30.70	5750	-4.87	20250110	5330	2.63	20250103	7750	-29.42	20240702	4185	30.70	20241210	0.77	N	060150	500	232 억	2483619	N	N	60	N	N
79	20250217	110554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5470	-40	5	-0.73	102735800	18783	57.88	5550	5550	5430	7160	3860	5510	5469.62	5.33	3782	5663	5586	5523	5446	5383	5555	5415	233	1650	500	3850	10	1	46563612	2547	147.84	0.70	12	0.04	37.00	7762.00	7750	20240702	-29.42	4185	20241210	30.70	5750	-4.87	20250110	5330	2.63	20250103	7750	-29.42	20240702	4185	30.70	20241210	0.77	N	060150	500	232 억	2483619	N	N	60	N	N
80	20250217	100551	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5470	-40	5	-0.73	88750590	16231	50.01	5550	5550	5430	7160	3860	5510	5467.97	5.33	3891	5663	5586	5523	5446	5383	5555	5415	233	1650	500	3850	10	1	46563612	2547	147.84	0.70	12	0.03	37.00	7762.00	7750	20240702	-29.42	4185	20241210	30.70	5750	-4.87	20250110	5330	2.63	20250103	7750	-29.42	20240702	4185	30.70	20241210	0.77	N	060150	500	232 억	2483619	N	N	60	N	N
81	20250217	090553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5510	0	3	0.00	692020	125	0.39	5550	5550	5510	7160	3860	5510	5536.16	5.33	1	5663	5586	5523	5446	5383	5555	5415	233	1650	500	3850	10	1	46563612	2566	148.92	0.71	12	0.00	37.00	7762.00	7750	20240702	-28.90	4185	20241210	31.66	5750	-4.17	20250110	5330	3.38	20250103	7750	-28.90	20240702	4185	31.66	20241210	0.77	N	060150	500	232 억	2483619	N	N	60	N	N
82	20250214	160550	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5510	0	3	0.00	178080980	32452	70.74	5550	5600	5460	7160	3860	5510	5487.51	5.34	-2657	5696	5602	5546	5452	5396	5575	5425	233	1650	500	3850	10	1	46563612	2566	148.92	0.71	12	0.07	37.00	7762.00	7750	20240702	-28.90	4185	20241210	31.66	5750	-4.17	20250110	5330	3.38	20250103	7750	-28.90	20240702	4185	31.66	20241210	0.78	N	060150	500	232 억	2486277	N	N	60	N	N
83	20250214	150548	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5500	-10	5	-0.18	173284880	31581	68.84	5550	5600	5460	7160	3860	5510	5487.00	5.34	-2722	5696	5602	5546	5452	5396	5575	5425	233	1650	500	3850	10	1	46563612	2561	148.65	0.71	12	0.07	37.00	7762.00	7750	20240702	-29.03	4185	20241210	31.42	5750	-4.35	20250110	5330	3.19	20250103	7750	-29.03	20240702	4185	31.42	20241210	0.78	N	060150	500	232 억	2486277	N	N	93	N	N
84	20250214	140549	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5510	0	3	0.00	164959670	30068	65.54	5550	5600	5460	7160	3860	5510	5486.22	5.34	-2308	5696	5602	5546	5452	5396	5575	5425	233	1650	500	3850	10	1	46563612	2566	148.92	0.71	12	0.06	37.00	7762.00	7750	20240702	-28.90	4185	20241210	31.66	5750	-4.17	20250110	5330	3.38	20250103	7750	-28.90	20240702	4185	31.66	20241210	0.78	N	060150	500	232 억	2486277	N	N	93	N	N
85	20250214	130552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5490	-20	5	-0.36	133651510	24374	53.13	5550	5600	5460	7160	3860	5510	5483.36	5.34	-1544	5696	5602	5546	5452	5396	5575	5425	233	1650	500	3850	10	1	46563612	2556	148.38	0.71	12	0.05	37.00	7762.00	7750	20240702	-29.16	4185	20241210	31.18	5750	-4.52	20250110	5330	3.00	20250103	7750	-29.16	20240702	4185	31.18	20241210	0.78	N	060150	500	232 억	2486277	N	N	93	N	N
86	20250214	120549	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5500	-10	5	-0.18	83957870	15300	33.35	5550	5600	5460	7160	3860	5510	5487.44	5.34	-2879	5696	5602	5546	5452	5396	5575	5425	233	1650	500	3850	10	1	46563612	2561	148.65	0.71	12	0.03	37.00	7762.00	7750	20240702	-29.03	4185	20241210	31.42	5750	-4.35	20250110	5330	3.19	20250103	7750	-29.03	20240702	4185	31.42	20241210	0.78	N	060150	500	232 억	2486277	N	N	93	N	N
87	20250214	110547	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5480	-30	5	-0.54	70599730	12861	28.03	5550	5600	5460	7160	3860	5510	5489.44	5.34	-2526	5696	5602	5546	5452	5396	5575	5425	233	1650	500	3850	10	1	46563612	2552	148.11	0.71	12	0.03	37.00	7762.00	7750	20240702	-29.29	4185	20241210	30.94	5750	-4.70	20250110	5330	2.81	20250103	7750	-29.29	20240702	4185	30.94	20241210	0.78	N	060150	500	232 억	2486277	N	N	93	N	N
88	20250214	100548	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5500	-10	5	-0.18	35717620	6488	14.14	5550	5600	5490	7160	3860	5510	5505.18	5.34	-1184	5696	5602	5546	5452	5396	5575	5425	233	1650	500	3850	10	1	46563612	2561	148.65	0.71	12	0.01	37.00	7762.00	7750	20240702	-29.03	4185	20241210	31.42	5750	-4.35	20250110	5330	3.19	20250103	7750	-29.03	20240702	4185	31.42	20241210	0.78	N	060150	500	232 억	2486277	N	N	93	N	N
89	20250214	090551	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5600	90	2	1.63	278640	50	0.11	5550	5600	5550	7160	3860	5510	5572.80	5.34	-9	5696	5602	5546	5452	5396	5575	5425	233	1650	500	3850	10	1	46563612	2608	151.35	0.72	12	0.00	37.00	7762.00	7750	20240702	-27.74	4185	20241210	33.81	5750	-2.61	20250110	5330	5.07	20250103	7750	-27.74	20240702	4185	33.81	20241210	0.78	N	060150	500	232 억	2486277	N	N	93	N	N
90	20250213	160545	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5510	-50	5	-0.90	253985760	45868	115.38	5600	5640	5490	7220	3900	5560	5537.32	5.33	4856	5680	5620	5590	5530	5500	5605	5515	233	1660	500	3890	10	1	46563612	2566	148.92	0.71	12	0.10	37.00	7762.00	7750	20240702	-28.90	4185	20241210	31.66	5750	-4.17	20250110	5330	3.38	20250103	7750	-28.90	20240702	4185	31.66	20241210	0.78	N	060150	500	232 억	2479857	N	N	93	N	N
91	20250213	150544	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5520	-40	5	-0.72	238913020	43131	108.49	5600	5640	5490	7220	3900	5560	5539.24	5.33	5780	5680	5620	5590	5530	5500	5605	5515	233	1660	500	3890	10	1	46563612	2570	149.19	0.71	12	0.09	37.00	7762.00	7750	20240702	-28.77	4185	20241210	31.90	5750	-4.00	20250110	5330	3.56	20250103	7750	-28.77	20240702	4185	31.90	20241210	0.78	N	060150	500	232 억	2479857	N	N	0	N	N
92	20250213	140544	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5550	-10	5	-0.18	204281140	36852	92.70	5600	5640	5490	7220	3900	5560	5543.29	5.33	5323	5680	5620	5590	5530	5500	5605	5515	233	1660	500	3890	10	1	46563612	2584	150.00	0.72	12	0.08	37.00	7762.00	7750	20240702	-28.39	4185	20241210	32.62	5750	-3.48	20250110	5330	4.13	20250103	7750	-28.39	20240702	4185	32.62	20241210	0.78	N	060150	500	232 억	2479857	N	N	0	N	N
93	20250213	130544	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5540	-20	5	-0.36	185637790	33478	84.21	5600	5640	5490	7220	3900	5560	5545.07	5.33	5758	5680	5620	5590	5530	5500	5605	5515	233	1660	500	3890	10	1	46563612	2580	149.73	0.71	12	0.07	37.00	7762.00	7750	20240702	-28.52	4185	20241210	32.38	5750	-3.65	20250110	5330	3.94	20250103	7750	-28.52	20240702	4185	32.38	20241210	0.78	N	060150	500	232 억	2479857	N	N	0	N	N
94	20250213	120545	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5550	-10	5	-0.18	176346850	31802	79.99	5600	5640	5490	7220	3900	5560	5545.15	5.33	5452	5680	5620	5590	5530	5500	5605	5515	233	1660	500	3890	10	1	46563612	2584	150.00	0.72	12	0.07	37.00	7762.00	7750	20240702	-28.39	4185	20241210	32.62	5750	-3.48	20250110	5330	4.13	20250103	7750	-28.39	20240702	4185	32.62	20241210	0.78	N	060150	500	232 억	2479857	N	N	0	N	N
95	20250213	110542	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5590	30	2	0.54	43244670	7725	19.43	5600	5640	5570	7220	3900	5560	5598.02	5.33	-2943	5680	5620	5590	5530	5500	5605	5515	233	1660	500	3890	10	1	46563612	2603	151.08	0.72	12	0.02	37.00	7762.00	7750	20240702	-27.87	4185	20241210	33.57	5750	-2.78	20250110	5330	4.88	20250103	7750	-27.87	20240702	4185	33.57	20241210	0.78	N	060150	500	232 억	2479857	N	N	0	N	N
96	20250213	100545	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5590	30	2	0.54	25047290	4465	11.23	5600	5640	5580	7220	3900	5560	5609.70	5.33	-863	5680	5620	5590	5530	5500	5605	5515	233	1660	500	3890	10	1	46563612	2603	151.08	0.72	12	0.01	37.00	7762.00	7750	20240702	-27.87	4185	20241210	33.57	5750	-2.78	20250110	5330	4.88	20250103	7750	-27.87	20240702	4185	33.57	20241210	0.78	N	060150	500	232 억	2479857	N	N	0	N	N
97	20250213	090542	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5620	60	2	1.08	486960	87	0.22	5600	5620	5590	7220	3900	5560	5597.24	5.33	-22	5680	5620	5590	5530	5500	5605	5515	233	1660	500	3890	10	1	46563612	2617	151.89	0.72	12	0.00	37.00	7762.00	7750	20240702	-27.48	4185	20241210	34.29	5750	-2.26	20250110	5330	5.44	20250103	7750	-27.48	20240702	4185	34.29	20241210	0.78	N	060150	500	232 억	2479857	N	N	0	N	N
98	20250212	160541	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5560	-90	5	-1.59	222093500	39752	77.37	5650	5650	5560	7340	3960	5650	5587.04	5.34	-7318	5750	5700	5650	5600	5550	5700	5600	233	1690	500	3950	10	1	46563612	2589	150.27	0.72	12	0.09	37.00	7762.00	7750	20240702	-28.26	4185	20241210	32.86	5750	-3.30	20250110	5330	4.32	20250103	7750	-28.26	20240702	4185	32.86	20241210	0.77	N	060150	500	232 억	2485260	N	N	27	N	N
99	20250212	150541	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5560	-90	5	-1.59	193860420	34676	67.49	5650	5650	5560	7340	3960	5650	5590.62	5.34	-4067	5750	5700	5650	5600	5550	5700	5600	233	1690	500	3950	10	1	46563612	2589	150.27	0.72	12	0.07	37.00	7762.00	7750	20240702	-28.26	4185	20241210	32.86	5750	-3.30	20250110	5330	4.32	20250103	7750	-28.26	20240702	4185	32.86	20241210	0.77	N	060150	500	232 억	2485260	N	N	27	N	N
100	20250212	140541	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5590	-60	5	-1.06	166366010	29751	57.90	5650	5650	5560	7340	3960	5650	5591.95	5.34	-3043	5750	5700	5650	5600	5550	5700	5600	233	1690	500	3950	10	1	46563612	2603	151.08	0.72	12	0.06	37.00	7762.00	7750	20240702	-27.87	4185	20241210	33.57	5750	-2.78	20250110	5330	4.88	20250103	7750	-27.87	20240702	4185	33.57	20241210	0.77	N	060150	500	232 억	2485260	N	N	27	N	N
101	20250212	130542	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5580	-70	5	-1.24	140826490	25176	49.00	5650	5650	5560	7340	3960	5650	5593.68	5.34	-840	5750	5700	5650	5600	5550	5700	5600	233	1690	500	3950	10	1	46563612	2598	150.81	0.72	12	0.05	37.00	7762.00	7750	20240702	-28.00	4185	20241210	33.33	5750	-2.96	20250110	5330	4.69	20250103	7750	-28.00	20240702	4185	33.33	20241210	0.77	N	060150	500	232 억	2485260	N	N	27	N	N
102	20250212	120541	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5580	-70	5	-1.24	116631480	20838	40.56	5650	5650	5560	7340	3960	5650	5597.06	5.34	309	5750	5700	5650	5600	5550	5700	5600	233	1690	500	3950	10	1	46563612	2598	150.81	0.72	12	0.04	37.00	7762.00	7750	20240702	-28.00	4185	20241210	33.33	5750	-2.96	20250110	5330	4.69	20250103	7750	-28.00	20240702	4185	33.33	20241210	0.77	N	060150	500	232 억	2485260	N	N	27	N	N
103	20250212	110539	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5590	-60	5	-1.06	99628230	17795	34.63	5650	5650	5560	7340	3960	5650	5598.66	5.34	2147	5750	5700	5650	5600	5550	5700	5600	233	1690	500	3950	10	1	46563612	2603	151.08	0.72	12	0.04	37.00	7762.00	7750	20240702	-27.87	4185	20241210	33.57	5750	-2.78	20250110	5330	4.88	20250103	7750	-27.87	20240702	4185	33.57	20241210	0.77	N	060150	500	232 억	2485260	N	N	27	N	N
104	20250212	100540	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5580	-70	5	-1.24	82141420	14666	28.54	5650	5650	5560	7340	3960	5650	5600.81	5.34	2563	5750	5700	5650	5600	5550	5700	5600	233	1690	500	3950	10	1	46563612	2598	150.81	0.72	12	0.03	37.00	7762.00	7750	20240702	-28.00	4185	20241210	33.33	5750	-2.96	20250110	5330	4.69	20250103	7750	-28.00	20240702	4185	33.33	20241210	0.77	N	060150	500	232 억	2485260	N	N	27	N	N
105	20250212	090544	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5650	0	3	0.00	2635230	468	0.91	5650	5650	5610	7340	3960	5650	5630.83	5.34	15	5750	5700	5650	5600	5550	5700	5600	233	1690	500	3950	10	1	46563612	2631	152.70	0.73	12	0.00	37.00	7762.00	7750	20240702	-27.10	4185	20241210	35.01	5750	-1.74	20250110	5330	6.00	20250103	7750	-27.10	20240702	4185	35.01	20241210	0.77	N	060150	500	232 억	2485260	N	N	27	N	N
106	20250211	160542	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5650	20	2	0.36	290589820	51379	178.42	5650	5700	5600	7310	3950	5630	5655.81	5.32	13087	5710	5670	5630	5590	5550	5650	5570	233	1680	500	3940	10	1	46563612	2631	152.70	0.73	12	0.11	37.00	7762.00	7750	20240702	-27.10	4185	20241210	35.01	5750	-1.74	20250110	5330	6.00	20250103	7750	-27.10	20240702	4185	35.01	20241210	0.77	N	060150	500	232 억	2475208	N	N	27	N	N
107	20250211	150541	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5640	10	2	0.18	273171810	48288	167.68	5650	5700	5600	7310	3950	5630	5657.14	5.32	11338	5710	5670	5630	5590	5550	5650	5570	233	1680	500	3940	10	1	46563612	2626	152.43	0.73	12	0.10	37.00	7762.00	7750	20240702	-27.23	4185	20241210	34.77	5750	-1.91	20250110	5330	5.82	20250103	7750	-27.23	20240702	4185	34.77	20241210	0.77	N	060150	500	232 억	2475208	N	N	184	N	N
108	20250211	140542	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5650	20	2	0.36	252429390	44617	154.94	5650	5700	5600	7310	3950	5630	5657.70	5.32	12119	5710	5670	5630	5590	5550	5650	5570	233	1680	500	3940	10	1	46563612	2631	152.70	0.73	12	0.10	37.00	7762.00	7750	20240702	-27.10	4185	20241210	35.01	5750	-1.74	20250110	5330	6.00	20250103	7750	-27.10	20240702	4185	35.01	20241210	0.77	N	060150	500	232 억	2475208	N	N	184	N	N
109	20250211	130540	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5670	40	2	0.71	235726080	41665	144.69	5650	5700	5600	7310	3950	5630	5657.65	5.32	11754	5710	5670	5630	5590	5550	5650	5570	233	1680	500	3940	10	1	46563612	2640	153.24	0.73	12	0.09	37.00	7762.00	7750	20240702	-26.84	4185	20241210	35.48	5750	-1.39	20250110	5330	6.38	20250103	7750	-26.84	20240702	4185	35.48	20241210	0.77	N	060150	500	232 억	2475208	N	N	184	N	N
110	20250211	120540	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5660	30	2	0.53	210960610	37290	129.49	5650	5700	5600	7310	3950	5630	5657.30	5.32	11442	5710	5670	5630	5590	5550	5650	5570	233	1680	500	3940	10	1	46563612	2636	152.97	0.73	12	0.08	37.00	7762.00	7750	20240702	-26.97	4185	20241210	35.24	5750	-1.57	20250110	5330	6.19	20250103	7750	-26.97	20240702	4185	35.24	20241210	0.77	N	060150	500	232 억	2475208	N	N	184	N	N
111	20250211	110541	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5670	40	2	0.71	177810180	31435	109.16	5650	5700	5600	7310	3950	5630	5656.44	5.32	11785	5710	5670	5630	5590	5550	5650	5570	233	1680	500	3940	10	1	46563612	2640	153.24	0.73	12	0.07	37.00	7762.00	7750	20240702	-26.84	4185	20241210	35.48	5750	-1.39	20250110	5330	6.38	20250103	7750	-26.84	20240702	4185	35.48	20241210	0.77	N	060150	500	232 억	2475208	N	N	184	N	N
112	20250211	100541	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5670	40	2	0.71	143864710	25432	88.31	5650	5700	5600	7310	3950	5630	5656.84	5.32	11940	5710	5670	5630	5590	5550	5650	5570	233	1680	500	3940	10	1	46563612	2640	153.24	0.73	12	0.05	37.00	7762.00	7750	20240702	-26.84	4185	20241210	35.48	5750	-1.39	20250110	5330	6.38	20250103	7750	-26.84	20240702	4185	35.48	20241210	0.77	N	060150	500	232 억	2475208	N	N	184	N	N
113	20250211	090544	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5670	40	2	0.71	29110500	5151	17.89	5650	5700	5630	7310	3950	5630	5651.43	5.32	3001	5710	5670	5630	5590	5550	5650	5570	233	1680	500	3940	10	1	46563612	2640	153.24	0.73	12	0.01	37.00	7762.00	7750	20240702	-26.84	4185	20241210	35.48	5750	-1.39	20250110	5330	6.38	20250103	7750	-26.84	20240702	4185	35.48	20241210	0.77	N	060150	500	232 억	2475208	N	N	184	N	N
114	20250210	160538	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5630	-10	5	-0.18	159391240	28255	68.48	5640	5670	5590	7330	3950	5640	5641.17	5.32	-3309	5726	5682	5636	5592	5546	5685	5595	233	1690	500	3940	10	1	46563612	2622	152.16	0.73	12	0.06	37.00	7762.00	7750	20240702	-27.35	4185	20241210	34.53	5750	-2.09	20250110	5330	5.63	20250103	7750	-27.35	20240702	4185	34.53	20241210	0.77	N	060150	500	232 억	2475299	N	N	170	N	N
115	20250210	150538	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5650	10	2	0.18	148657860	26352	63.87	5640	5670	5590	7330	3950	5640	5641.24	5.32	-2865	5726	5682	5636	5592	5546	5685	5595	233	1690	500	3940	10	1	46563612	2631	152.70	0.73	12	0.06	37.00	7762.00	7750	20240702	-27.10	4185	20241210	35.01	5750	-1.74	20250110	5330	6.00	20250103	7750	-27.10	20240702	4185	35.01	20241210	0.77	N	060150	500	232 억	2475299	N	N	40	N	N
116	20250210	140537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5640	0	3	0.00	125330090	22220	53.85	5640	5670	5590	7330	3950	5640	5640.42	5.32	-2327	5726	5682	5636	5592	5546	5685	5595	233	1690	500	3940	10	1	46563612	2626	152.43	0.73	12	0.05	37.00	7762.00	7750	20240702	-27.23	4185	20241210	34.77	5750	-1.91	20250110	5330	5.82	20250103	7750	-27.23	20240702	4185	34.77	20241210	0.77	N	060150	500	232 억	2475299	N	N	40	N	N
117	20250210	130538	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5640	0	3	0.00	99851170	17709	42.92	5640	5670	5590	7330	3950	5640	5638.44	5.32	-2291	5726	5682	5636	5592	5546	5685	5595	233	1690	500	3940	10	1	46563612	2626	152.43	0.73	12	0.04	37.00	7762.00	7750	20240702	-27.23	4185	20241210	34.77	5750	-1.91	20250110	5330	5.82	20250103	7750	-27.23	20240702	4185	34.77	20241210	0.77	N	060150	500	232 억	2475299	N	N	40	N	N
118	20250210	120536	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5660	20	2	0.35	79088000	14034	34.01	5640	5670	5590	7330	3950	5640	5635.46	5.32	-1216	5726	5682	5636	5592	5546	5685	5595	233	1690	500	3940	10	1	46563612	2636	152.97	0.73	12	0.03	37.00	7762.00	7750	20240702	-26.97	4185	20241210	35.24	5750	-1.57	20250110	5330	6.19	20250103	7750	-26.97	20240702	4185	35.24	20241210	0.77	N	060150	500	232 억	2475299	N	N	40	N	N
119	20250210	110534	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5650	10	2	0.18	58039500	10307	24.98	5640	5670	5590	7330	3950	5640	5631.08	5.32	-752	5726	5682	5636	5592	5546	5685	5595	233	1690	500	3940	10	1	46563612	2631	152.70	0.73	12	0.02	37.00	7762.00	7750	20240702	-27.10	4185	20241210	35.01	5750	-1.74	20250110	5330	6.00	20250103	7750	-27.10	20240702	4185	35.01	20241210	0.77	N	060150	500	232 억	2475299	N	N	40	N	N
120	20250210	100533	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5640	0	3	0.00	38017310	6763	16.39	5640	5650	5590	7330	3950	5640	5621.37	5.32	61	5726	5682	5636	5592	5546	5685	5595	233	1690	500	3940	10	1	46563612	2626	152.43	0.73	12	0.01	37.00	7762.00	7750	20240702	-27.23	4185	20241210	34.77	5750	-1.91	20250110	5330	5.82	20250103	7750	-27.23	20240702	4185	34.77	20241210	0.77	N	060150	500	232 억	2475299	N	N	40	N	N
121	20250210	090532	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5600	-40	5	-0.71	9823290	1750	4.24	5640	5650	5590	7330	3950	5640	5613.31	5.32	-379	5726	5682	5636	5592	5546	5685	5595	233	1690	500	3940	10	1	46563612	2608	151.35	0.72	12	0.00	37.00	7762.00	7750	20240702	-27.74	4185	20241210	33.81	5750	-2.61	20250110	5330	5.07	20250103	7750	-27.74	20240702	4185	33.81	20241210	0.77	N	060150	500	232 억	2475299	N	N	40	N	N
122	20250207	160529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5640	0	3	0.00	232694820	41225	91.52	5640	5680	5590	7330	3950	5640	5644.51	5.32	-466	5713	5676	5653	5616	5593	5695	5635	233	1690	500	3940	10	1	46563612	2626	152.43	0.73	12	0.09	37.00	7762.00	7750	20240702	-27.23	4185	20241210	34.77	5750	-1.91	20250110	5330	5.82	20250103	7750	-27.23	20240702	4185	34.77	20241210	0.78	N	060150	500	232 억	2476064	N	N	40	N	N
123	20250207	150531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5640	0	3	0.00	204305660	36165	80.29	5640	5680	5620	7330	3950	5640	5649.26	5.32	-108	5713	5676	5653	5616	5593	5695	5635	233	1690	500	3940	10	1	46563612	2626	152.43	0.73	12	0.08	37.00	7762.00	7750	20240702	-27.23	4185	20241210	34.77	5750	-1.91	20250110	5330	5.82	20250103	7750	-27.23	20240702	4185	34.77	20241210	0.78	N	060150	500	232 억	2476064	N	N	7	N	N
124	20250207	140529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5640	0	3	0.00	180934150	32021	71.09	5640	5680	5620	7330	3950	5640	5650.48	5.32	1778	5713	5676	5653	5616	5593	5695	5635	233	1690	500	3940	10	1	46563612	2626	152.43	0.73	12	0.07	37.00	7762.00	7750	20240702	-27.23	4185	20241210	34.77	5750	-1.91	20250110	5330	5.82	20250103	7750	-27.23	20240702	4185	34.77	20241210	0.78	N	060150	500	232 억	2476064	N	N	7	N	N
125	20250207	130529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5650	10	2	0.18	131141080	23187	51.48	5640	5680	5620	7330	3950	5640	5655.80	5.32	1093	5713	5676	5653	5616	5593	5695	5635	233	1690	500	3940	10	1	46563612	2631	152.70	0.73	12	0.05	37.00	7762.00	7750	20240702	-27.10	4185	20241210	35.01	5750	-1.74	20250110	5330	6.00	20250103	7750	-27.10	20240702	4185	35.01	20241210	0.78	N	060150	500	232 억	2476064	N	N	7	N	N
126	20250207	120528	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5660	20	2	0.35	101512820	17945	39.84	5640	5680	5620	7330	3950	5640	5656.89	5.32	620	5713	5676	5653	5616	5593	5695	5635	233	1690	500	3940	10	1	46563612	2636	152.97	0.73	12	0.04	37.00	7762.00	7750	20240702	-26.97	4185	20241210	35.24	5750	-1.57	20250110	5330	6.19	20250103	7750	-26.97	20240702	4185	35.24	20241210	0.78	N	060150	500	232 억	2476064	N	N	7	N	N
127	20250207	110527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5670	30	2	0.53	66743010	11814	26.23	5640	5680	5620	7330	3950	5640	5649.48	5.32	2685	5713	5676	5653	5616	5593	5695	5635	233	1690	500	3940	10	1	46563612	2640	153.24	0.73	12	0.03	37.00	7762.00	7750	20240702	-26.84	4185	20241210	35.48	5750	-1.39	20250110	5330	6.38	20250103	7750	-26.84	20240702	4185	35.48	20241210	0.78	N	060150	500	232 억	2476064	N	N	7	N	N
128	20250207	100528	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5660	20	2	0.35	51904040	9193	20.41	5640	5680	5620	7330	3950	5640	5646.04	5.32	2826	5713	5676	5653	5616	5593	5695	5635	233	1690	500	3940	10	1	46563612	2636	152.97	0.73	12	0.02	37.00	7762.00	7750	20240702	-26.97	4185	20241210	35.24	5750	-1.57	20250110	5330	6.19	20250103	7750	-26.97	20240702	4185	35.24	20241210	0.78	N	060150	500	232 억	2476064	N	N	7	N	N
129	20250207	090531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5640	0	3	0.00	7411280	1314	2.92	5640	5670	5640	7330	3950	5640	5640.24	5.32	44	5713	5676	5653	5616	5593	5695	5635	233	1690	500	3940	10	1	46563612	2626	152.43	0.73	12	0.00	37.00	7762.00	7750	20240702	-27.23	4185	20241210	34.77	5750	-1.91	20250110	5330	5.82	20250103	7750	-27.23	20240702	4185	34.77	20241210	0.78	N	060150	500	232 억	2476064	N	N	7	N	N
130	20250206	160516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5640	10	2	0.18	255211140	45040	127.20	5630	5690	5630	7310	3950	5630	5666.32	5.28	104	5710	5670	5610	5570	5510	5690	5590	233	1680	500	3940	10	1	46563612	2626	152.43	0.73	12	0.10	37.00	7762.00	7750	20240702	-27.23	4185	20241210	34.77	5750	-1.91	20250110	5330	5.82	20250103	7750	-27.23	20240702	4185	34.77	20241210	0.79	N	060150	500	232 억	2458382	N	N	7	N	N
131	20250206	150518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5660	30	2	0.53	250734800	44247	124.96	5630	5690	5630	7310	3950	5630	5666.71	5.28	606	5710	5670	5610	5570	5510	5690	5590	233	1680	500	3940	10	1	46563612	2636	152.97	0.73	12	0.10	37.00	7762.00	7750	20240702	-26.97	4185	20241210	35.24	5750	-1.57	20250110	5330	6.19	20250103	7750	-26.97	20240702	4185	35.24	20241210	0.79	N	060150	500	232 억	2458382	N	N	6	N	N
132	20250206	140520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5670	40	2	0.71	218583450	38553	108.88	5630	5690	5630	7310	3950	5630	5669.69	5.28	1749	5710	5670	5610	5570	5510	5690	5590	233	1680	500	3940	10	1	46563612	2640	153.24	0.73	12	0.08	37.00	7762.00	7750	20240702	-26.84	4185	20241210	35.48	5750	-1.39	20250110	5330	6.38	20250103	7750	-26.84	20240702	4185	35.48	20241210	0.79	N	060150	500	232 억	2458382	N	N	6	N	N
133	20250206	130517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5660	30	2	0.53	190878940	33667	95.08	5630	5690	5630	7310	3950	5630	5669.62	5.28	3800	5710	5670	5610	5570	5510	5690	5590	233	1680	500	3940	10	1	46563612	2636	152.97	0.73	12	0.07	37.00	7762.00	7750	20240702	-26.97	4185	20241210	35.24	5750	-1.57	20250110	5330	6.19	20250103	7750	-26.97	20240702	4185	35.24	20241210	0.79	N	060150	500	232 억	2458382	N	N	6	N	N
134	20250206	120516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5660	30	2	0.53	167842600	29599	83.59	5630	5690	5630	7310	3950	5630	5670.55	5.28	5881	5710	5670	5610	5570	5510	5690	5590	233	1680	500	3940	10	1	46563612	2636	152.97	0.73	12	0.06	37.00	7762.00	7750	20240702	-26.97	4185	20241210	35.24	5750	-1.57	20250110	5330	6.19	20250103	7750	-26.97	20240702	4185	35.24	20241210	0.79	N	060150	500	232 억	2458382	N	N	6	N	N
135	20250206	110510	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5670	40	2	0.71	137667600	24275	68.56	5630	5690	5630	7310	3950	5630	5671.17	5.28	7246	5710	5670	5610	5570	5510	5690	5590	233	1680	500	3940	10	1	46563612	2640	153.24	0.73	12	0.05	37.00	7762.00	7750	20240702	-26.84	4185	20241210	35.48	5750	-1.39	20250110	5330	6.38	20250103	7750	-26.84	20240702	4185	35.48	20241210	0.79	N	060150	500	232 억	2458382	N	N	6	N	N
136	20250206	100515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5680	50	2	0.89	113650610	20041	56.60	5630	5690	5630	7310	3950	5630	5670.91	5.28	8099	5710	5670	5610	5570	5510	5690	5590	233	1680	500	3940	10	1	46563612	2645	153.51	0.73	12	0.04	37.00	7762.00	7750	20240702	-26.71	4185	20241210	35.72	5750	-1.22	20250110	5330	6.57	20250103	7750	-26.71	20240702	4185	35.72	20241210	0.79	N	060150	500	232 억	2458382	N	N	6	N	N
137	20250206	090518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5650	20	2	0.36	4445390	788	2.23	5630	5650	5630	7310	3950	5630	5641.36	5.28	222	5710	5670	5610	5570	5510	5690	5590	233	1680	500	3940	10	1	46563612	2631	152.70	0.73	12	0.00	37.00	7762.00	7750	20240702	-27.10	4185	20241210	35.01	5750	-1.74	20250110	5330	6.00	20250103	7750	-27.10	20240702	4185	35.01	20241210	0.79	N	060150	500	232 억	2458382	N	N	6	N	N
138	20250205	160512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5630	60	2	1.08	199377320	35409	55.51	5550	5650	5550	7240	3900	5570	5630.70	5.27	2841	5723	5646	5523	5446	5323	5685	5485	233	1670	500	3890	10	1	46563612	2622	152.16	0.73	12	0.08	37.00	7762.00	7750	20240702	-27.35	4185	20241210	34.53	5750	-2.09	20250110	5330	5.63	20250103	7750	-27.35	20240702	4185	34.53	20241210	0.81	N	060150	500	232 억	2455771	N	N	6	N	N
139	20250205	150513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5650	80	2	1.44	192753840	34234	53.67	5550	5650	5550	7240	3900	5570	5630.48	5.27	2500	5723	5646	5523	5446	5323	5685	5485	233	1670	500	3890	10	1	46563612	2631	152.70	0.73	12	0.07	37.00	7762.00	7750	20240702	-27.10	4185	20241210	35.01	5750	-1.74	20250110	5330	6.00	20250103	7750	-27.10	20240702	4185	35.01	20241210	0.81	N	060150	500	232 억	2455771	N	N	16	N	N
140	20250205	140514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5640	70	2	1.26	152076280	27021	42.36	5550	5650	5550	7240	3900	5570	5628.08	5.27	-98	5723	5646	5523	5446	5323	5685	5485	233	1670	500	3890	10	1	46563612	2626	152.43	0.73	12	0.06	37.00	7762.00	7750	20240702	-27.23	4185	20241210	34.77	5750	-1.91	20250110	5330	5.82	20250103	7750	-27.23	20240702	4185	34.77	20241210	0.81	N	060150	500	232 억	2455771	N	N	16	N	N
141	20250205	130514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5650	80	2	1.44	129215510	22971	36.01	5550	5650	5550	7240	3900	5570	5625.16	5.27	1222	5723	5646	5523	5446	5323	5685	5485	233	1670	500	3890	10	1	46563612	2631	152.70	0.73	12	0.05	37.00	7762.00	7750	20240702	-27.10	4185	20241210	35.01	5750	-1.74	20250110	5330	6.00	20250103	7750	-27.10	20240702	4185	35.01	20241210	0.81	N	060150	500	232 억	2455771	N	N	16	N	N
142	20250205	120514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5640	70	2	1.26	103682390	18446	28.92	5550	5640	5550	7240	3900	5570	5620.86	5.27	438	5723	5646	5523	5446	5323	5685	5485	233	1670	500	3890	10	1	46563612	2626	152.43	0.73	12	0.04	37.00	7762.00	7750	20240702	-27.23	4185	20241210	34.77	5750	-1.91	20250110	5330	5.82	20250103	7750	-27.23	20240702	4185	34.77	20241210	0.81	N	060150	500	232 억	2455771	N	N	16	N	N
143	20250205	110513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5610	40	2	0.72	80971120	14417	22.60	5550	5630	5550	7240	3900	5570	5616.36	5.27	414	5723	5646	5523	5446	5323	5685	5485	233	1670	500	3890	10	1	46563612	2612	151.62	0.72	12	0.03	37.00	7762.00	7750	20240702	-27.61	4185	20241210	34.05	5750	-2.43	20250110	5330	5.25	20250103	7750	-27.61	20240702	4185	34.05	20241210	0.81	N	060150	500	232 억	2455771	N	N	16	N	N
144	20250205	100516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5620	50	2	0.90	47325970	8432	13.22	5550	5630	5550	7240	3900	5570	5612.66	5.27	0	5723	5646	5523	5446	5323	5685	5485	233	1670	500	3890	10	1	46563612	2617	151.89	0.72	12	0.02	37.00	7762.00	7750	20240702	-27.48	4185	20241210	34.29	5750	-2.26	20250110	5330	5.44	20250103	7750	-27.48	20240702	4185	34.29	20241210	0.81	N	060150	500	232 억	2455771	N	N	16	N	N
145	20250205	090521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5590	20	2	0.36	2789740	500	0.78	5550	5600	5550	7240	3900	5570	5579.48	5.27	52	5723	5646	5523	5446	5323	5685	5485	233	1670	500	3890	10	1	46563612	2603	151.08	0.72	12	0.00	37.00	7762.00	7750	20240702	-27.87	4185	20241210	33.57	5750	-2.78	20250110	5330	4.88	20250103	7750	-27.87	20240702	4185	33.57	20241210	0.81	N	060150	500	232 억	2455771	N	N	16	N	N
146	20250204	160508	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5570	210	2	3.92	353413400	63738	106.96	5400	5600	5400	6960	3760	5360	5544.75	5.23	19598	5546	5452	5406	5312	5266	5430	5290	233	1600	500	3750	10	1	46563612	2594	150.54	0.72	12	0.14	37.00	7762.00	7750	20240702	-28.13	4185	20241210	33.09	5750	-3.13	20250110	5330	4.50	20250103	7750	-28.13	20240702	4185	33.09	20241210	0.80	N	060150	500	232 억	2433903	N	N	16	N	N
147	20250204	150508	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5570	210	2	3.92	349978840	63121	105.93	5400	5600	5400	6960	3760	5360	5544.57	5.23	19328	5546	5452	5406	5312	5266	5430	5290	233	1600	500	3750	10	1	46563612	2594	150.54	0.72	12	0.14	37.00	7762.00	7750	20240702	-28.13	4185	20241210	33.09	5750	-3.13	20250110	5330	4.50	20250103	7750	-28.13	20240702	4185	33.09	20241210	0.80	N	060150	500	232 억	2433903	N	N	270	N	N
148	20250204	140507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5570	210	2	3.92	317283870	57253	96.08	5400	5600	5400	6960	3760	5360	5541.79	5.23	21045	5546	5452	5406	5312	5266	5430	5290	233	1600	500	3750	10	1	46563612	2594	150.54	0.72	12	0.12	37.00	7762.00	7750	20240702	-28.13	4185	20241210	33.09	5750	-3.13	20250110	5330	4.50	20250103	7750	-28.13	20240702	4185	33.09	20241210	0.80	N	060150	500	232 억	2433903	N	N	270	N	N
149	20250204	130509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5590	230	2	4.29	273118720	49349	82.82	5400	5590	5400	6960	3760	5360	5534.43	5.23	21337	5546	5452	5406	5312	5266	5430	5290	233	1600	500	3750	10	1	46563612	2603	151.08	0.72	12	0.11	37.00	7762.00	7750	20240702	-27.87	4185	20241210	33.57	5750	-2.78	20250110	5330	4.88	20250103	7750	-27.87	20240702	4185	33.57	20241210	0.80	N	060150	500	232 억	2433903	N	N	270	N	N
150	20250204	120513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5570	210	2	3.92	199428940	36123	60.62	5400	5570	5400	6960	3760	5360	5520.83	5.23	14058	5546	5452	5406	5312	5266	5430	5290	233	1600	500	3750	10	1	46563612	2594	150.54	0.72	12	0.08	37.00	7762.00	7750	20240702	-28.13	4185	20241210	33.09	5750	-3.13	20250110	5330	4.50	20250103	7750	-28.13	20240702	4185	33.09	20241210	0.80	N	060150	500	232 억	2433903	N	N	270	N	N
151	20250204	110503	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5540	180	2	3.36	142408850	25860	43.40	5400	5550	5400	6960	3760	5360	5506.92	5.23	9501	5546	5452	5406	5312	5266	5430	5290	233	1600	500	3750	10	1	46563612	2580	149.73	0.71	12	0.06	37.00	7762.00	7750	20240702	-28.52	4185	20241210	32.38	5750	-3.65	20250110	5330	3.94	20250103	7750	-28.52	20240702	4185	32.38	20241210	0.80	N	060150	500	232 억	2433903	N	N	270	N	N
152	20250204	100507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5530	170	2	3.17	102395940	18619	31.25	5400	5540	5400	6960	3760	5360	5499.54	5.23	7559	5546	5452	5406	5312	5266	5430	5290	233	1600	500	3750	10	1	46563612	2575	149.46	0.71	12	0.04	37.00	7762.00	7750	20240702	-28.65	4185	20241210	32.14	5750	-3.83	20250110	5330	3.75	20250103	7750	-28.65	20240702	4185	32.14	20241210	0.80	N	060150	500	232 억	2433903	N	N	270	N	N
153	20250204	090506	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5470	110	2	2.05	9508650	1748	2.93	5400	5470	5400	6960	3760	5360	5439.73	5.23	1388	5546	5452	5406	5312	5266	5430	5290	233	1600	500	3750	10	1	46563612	2547	147.84	0.70	12	0.00	37.00	7762.00	7750	20240702	-29.42	4185	20241210	30.70	5750	-4.87	20250110	5330	2.63	20250103	7750	-29.42	20240702	4185	30.70	20241210	0.80	N	060150	500	232 억	2433903	N	N	270	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History