KissMeData/123570/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2450	-110	5	-4.30	205905035	83237	107.25	2540	2540	2450	3325	1795	2560	2474.14	26.26	-15360	2613	2586	2548	2521	2483	2567	2502	111	765	500	1630	5	1	22276078	546	13.54	0.58	12	0.37	181.00	4214.00	5230	20240306	-53.15	2130	20241210	15.02	2890	-15.22	20250114	2260	8.41	20250102	5230	-53.15	20240306	2130	15.02	20241210	1.98	N	123570	500	111 억	5849137	N	N	N	N
3	20250228	150904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2465	-95	5	-3.71	182201810	73571	94.80	2540	2540	2455	3325	1795	2560	2476.54	26.26	-12938	2613	2586	2548	2521	2483	2567	2502	111	765	500	1630	5	1	22276078	549	13.62	0.58	12	0.33	181.00	4214.00	5230	20240306	-52.87	2130	20241210	15.73	2890	-14.71	20250114	2260	9.07	20250102	5230	-52.87	20240306	2130	15.73	20241210	1.98	N	123570	500	111 억	5849137	N	N	N	N
4	20250228	140905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2475	-85	5	-3.32	166512620	67199	86.59	2540	2540	2455	3325	1795	2560	2477.90	26.26	-9203	2613	2586	2548	2521	2483	2567	2502	111	765	500	1630	5	1	22276078	551	13.67	0.59	12	0.30	181.00	4214.00	5230	20240306	-52.68	2130	20241210	16.20	2890	-14.36	20250114	2260	9.51	20250102	5230	-52.68	20240306	2130	16.20	20241210	1.98	N	123570	500	111 억	5849137	N	N	N	N
5	20250228	130900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2475	-85	5	-3.32	164150945	66245	85.36	2540	2540	2455	3325	1795	2560	2477.94	26.26	-9032	2613	2586	2548	2521	2483	2567	2502	111	765	500	1630	5	1	22276078	551	13.67	0.59	12	0.30	181.00	4214.00	5230	20240306	-52.68	2130	20241210	16.20	2890	-14.36	20250114	2260	9.51	20250102	5230	-52.68	20240306	2130	16.20	20241210	1.98	N	123570	500	111 억	5849137	N	N	N	N
6	20250228	120857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2480	-80	5	-3.12	143628250	57932	74.65	2540	2540	2455	3325	1795	2560	2479.26	26.26	-7768	2613	2586	2548	2521	2483	2567	2502	111	765	500	1630	5	1	22276078	552	13.70	0.59	12	0.26	181.00	4214.00	5230	20240306	-52.58	2130	20241210	16.43	2890	-14.19	20250114	2260	9.73	20250102	5230	-52.58	20240306	2130	16.43	20241210	1.98	N	123570	500	111 억	5849137	N	N	N	N
7	20250228	110858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2475	-85	5	-3.32	101533970	40835	52.62	2540	2540	2470	3325	1795	2560	2486.44	26.26	-8551	2613	2586	2548	2521	2483	2567	2502	111	765	500	1630	5	1	22276078	551	13.67	0.59	12	0.18	181.00	4214.00	5230	20240306	-52.68	2130	20241210	16.20	2890	-14.36	20250114	2260	9.51	20250102	5230	-52.68	20240306	2130	16.20	20241210	1.98	N	123570	500	111 억	5849137	N	N	N	N
8	20250228	100856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	-60	5	-2.34	65351960	26258	33.83	2540	2540	2480	3325	1795	2560	2488.84	26.26	-4580	2613	2586	2548	2521	2483	2567	2502	111	765	500	1630	5	1	22276078	557	13.81	0.59	12	0.12	181.00	4214.00	5230	20240306	-52.20	2130	20241210	17.37	2890	-13.49	20250114	2260	10.62	20250102	5230	-52.20	20240306	2130	17.37	20241210	1.98	N	123570	500	111 억	5849137	N	N	N	N
9	20250228	090859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2490	-70	5	-2.73	13610350	5449	7.02	2540	2540	2485	3325	1795	2560	2497.77	26.26	-697	2613	2586	2548	2521	2483	2567	2502	111	765	500	1630	5	1	22276078	555	13.76	0.59	12	0.02	181.00	4214.00	5230	20240306	-52.39	2130	20241210	16.90	2890	-13.84	20250114	2260	10.18	20250102	5230	-52.39	20240306	2130	16.90	20241210	1.98	N	123570	500	111 억	5849137	N	N	N	N
10	20250227	160851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-5	5	-0.19	195852915	77434	224.02	2570	2575	2510	3330	1800	2565	2529.29	26.26	-673	2605	2585	2560	2540	2515	2572	2527	111	765	500	1640	5	1	22276078	570	14.14	0.61	12	0.35	181.00	4214.00	5230	20240306	-51.05	2130	20241210	20.19	2890	-11.42	20250114	2260	13.27	20250102	5230	-51.05	20240306	2130	20.19	20241210	2.00	N	123570	500	111 억	5849730	N	N	N	N
11	20250227	150850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	-35	5	-1.36	181683775	71876	207.94	2570	2575	2510	3330	1800	2565	2527.74	26.26	612	2605	2585	2560	2540	2515	2572	2527	111	765	500	1640	5	1	22276078	564	13.98	0.60	12	0.32	181.00	4214.00	5230	20240306	-51.63	2130	20241210	18.78	2890	-12.46	20250114	2260	11.95	20250102	5230	-51.63	20240306	2130	18.78	20241210	2.00	N	123570	500	111 억	5849730	N	N	N	N
12	20250227	140853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	-50	5	-1.95	145723965	57610	166.67	2570	2575	2510	3330	1800	2565	2529.49	26.26	304	2605	2585	2560	2540	2515	2572	2527	111	765	500	1640	5	1	22276078	560	13.90	0.60	12	0.26	181.00	4214.00	5230	20240306	-51.91	2130	20241210	18.08	2890	-12.98	20250114	2260	11.28	20250102	5230	-51.91	20240306	2130	18.08	20241210	2.00	N	123570	500	111 억	5849730	N	N	N	N
13	20250227	130851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	-50	5	-1.95	132932300	52529	151.97	2570	2575	2510	3330	1800	2565	2530.65	26.26	771	2605	2585	2560	2540	2515	2572	2527	111	765	500	1640	5	1	22276078	560	13.90	0.60	12	0.24	181.00	4214.00	5230	20240306	-51.91	2130	20241210	18.08	2890	-12.98	20250114	2260	11.28	20250102	5230	-51.91	20240306	2130	18.08	20241210	2.00	N	123570	500	111 억	5849730	N	N	N	N
14	20250227	120847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2525	-40	5	-1.56	123387385	48736	141.00	2570	2575	2510	3330	1800	2565	2531.75	26.26	795	2605	2585	2560	2540	2515	2572	2527	111	765	500	1640	5	1	22276078	562	13.95	0.60	12	0.22	181.00	4214.00	5230	20240306	-51.72	2130	20241210	18.54	2890	-12.63	20250114	2260	11.73	20250102	5230	-51.72	20240306	2130	18.54	20241210	2.00	N	123570	500	111 억	5849730	N	N	N	N
15	20250227	110856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2525	-40	5	-1.56	120314305	47521	137.48	2570	2575	2510	3330	1800	2565	2531.81	26.26	1070	2605	2585	2560	2540	2515	2572	2527	111	765	500	1640	5	1	22276078	562	13.95	0.60	12	0.21	181.00	4214.00	5230	20240306	-51.72	2130	20241210	18.54	2890	-12.63	20250114	2260	11.73	20250102	5230	-51.72	20240306	2130	18.54	20241210	2.00	N	123570	500	111 억	5849730	N	N	N	N
16	20250227	100918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	-20	5	-0.78	35156040	13778	39.86	2570	2575	2545	3330	1800	2565	2551.61	26.26	-1842	2605	2585	2560	2540	2515	2572	2527	111	765	500	1640	5	1	22276078	567	14.06	0.60	12	0.06	181.00	4214.00	5230	20240306	-51.34	2130	20241210	19.48	2890	-11.94	20250114	2260	12.61	20250102	5230	-51.34	20240306	2130	19.48	20241210	2.00	N	123570	500	111 억	5849730	N	N	N	N
17	20250227	090924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	-10	5	-0.39	9703545	3792	10.97	2570	2570	2555	3330	1800	2565	2558.95	26.26	-534	2605	2585	2560	2540	2515	2572	2527	111	765	500	1640	5	1	22276078	569	14.12	0.61	12	0.02	181.00	4214.00	5230	20240306	-51.15	2130	20241210	19.95	2890	-11.59	20250114	2260	13.05	20250102	5230	-51.15	20240306	2130	19.95	20241210	2.00	N	123570	500	111 억	5849730	N	N	N	N
18	20250226	160851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	15	2	0.59	88143715	34503	104.61	2580	2580	2535	3315	1785	2550	2554.67	26.24	3962	2610	2580	2555	2525	2500	2577	2522	111	765	500	1630	5	1	22276078	571	14.17	0.61	12	0.15	181.00	4214.00	5230	20240306	-50.96	2130	20241210	20.42	2890	-11.25	20250114	2260	13.50	20250102	5230	-50.96	20240306	2130	20.42	20241210	2.02	N	123570	500	111 억	5845778	N	N	N	N
19	20250226	150854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	0	3	0.00	85387905	33427	101.34	2580	2580	2535	3315	1785	2550	2554.46	26.24	3912	2610	2580	2555	2525	2500	2577	2522	111	765	500	1630	5	1	22276078	568	14.09	0.61	12	0.15	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	2.02	N	123570	500	111 억	5845778	N	N	N	N
20	20250226	140853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	10	2	0.39	71703240	28058	85.07	2580	2580	2540	3315	1785	2550	2555.54	26.24	2715	2610	2580	2555	2525	2500	2577	2522	111	765	500	1630	5	1	22276078	570	14.14	0.61	12	0.13	181.00	4214.00	5230	20240306	-51.05	2130	20241210	20.19	2890	-11.42	20250114	2260	13.27	20250102	5230	-51.05	20240306	2130	20.19	20241210	2.02	N	123570	500	111 억	5845778	N	N	N	N
21	20250226	130851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	15	2	0.59	54424355	21285	64.53	2580	2580	2540	3315	1785	2550	2556.93	26.24	2737	2610	2580	2555	2525	2500	2577	2522	111	765	500	1630	5	1	22276078	571	14.17	0.61	12	0.10	181.00	4214.00	5230	20240306	-50.96	2130	20241210	20.42	2890	-11.25	20250114	2260	13.50	20250102	5230	-50.96	20240306	2130	20.42	20241210	2.02	N	123570	500	111 억	5845778	N	N	N	N
22	20250226	120851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	15	2	0.59	46287285	18094	54.86	2580	2580	2540	3315	1785	2550	2558.16	26.24	1073	2610	2580	2555	2525	2500	2577	2522	111	765	500	1630	5	1	22276078	571	14.17	0.61	12	0.08	181.00	4214.00	5230	20240306	-50.96	2130	20241210	20.42	2890	-11.25	20250114	2260	13.50	20250102	5230	-50.96	20240306	2130	20.42	20241210	2.02	N	123570	500	111 억	5845778	N	N	N	N
23	20250226	110849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	5	2	0.20	44524260	17404	52.76	2580	2580	2540	3315	1785	2550	2558.28	26.24	895	2610	2580	2555	2525	2500	2577	2522	111	765	500	1630	5	1	22276078	569	14.12	0.61	12	0.08	181.00	4214.00	5230	20240306	-51.15	2130	20241210	19.95	2890	-11.59	20250114	2260	13.05	20250102	5230	-51.15	20240306	2130	19.95	20241210	2.02	N	123570	500	111 억	5845778	N	N	N	N
24	20250226	100847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	10	2	0.39	27483885	10754	32.60	2580	2580	2540	3315	1785	2550	2555.69	26.24	-179	2610	2580	2555	2525	2500	2577	2522	111	765	500	1630	5	1	22276078	570	14.14	0.61	12	0.05	181.00	4214.00	5230	20240306	-51.05	2130	20241210	20.19	2890	-11.42	20250114	2260	13.27	20250102	5230	-51.05	20240306	2130	20.19	20241210	2.02	N	123570	500	111 억	5845778	N	N	N	N
25	20250226	090857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	5	2	0.20	1924090	750	2.27	2580	2580	2555	3315	1785	2550	2565.45	26.24	53	2610	2580	2555	2525	2500	2577	2522	111	765	500	1630	5	1	22276078	569	14.12	0.61	12	0.00	181.00	4214.00	5230	20240306	-51.15	2130	20241210	19.95	2890	-11.59	20250114	2260	13.05	20250102	5230	-51.15	20240306	2130	19.95	20241210	2.02	N	123570	500	111 억	5845778	N	N	N	N
26	20250225	160844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	0	3	0.00	78691715	30871	58.75	2550	2585	2530	3315	1785	2550	2549.04	26.25	-1055	2620	2585	2555	2520	2490	2570	2505	111	765	500	1630	5	1	22276078	568	14.09	0.61	12	0.14	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	1.99	N	123570	500	111 억	5846833	N	N	N	N
27	20250225	150845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	0	3	0.00	68269500	26777	50.96	2550	2585	2530	3315	1785	2550	2549.56	26.25	-922	2620	2585	2555	2520	2490	2570	2505	111	765	500	1630	5	1	22276078	568	14.09	0.61	12	0.12	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	1.99	N	123570	500	111 억	5846833	N	N	N	N
28	20250225	140843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	0	3	0.00	53796425	21079	40.11	2550	2585	2530	3315	1785	2550	2552.13	26.25	-645	2620	2585	2555	2520	2490	2570	2505	111	765	500	1630	5	1	22276078	568	14.09	0.61	12	0.09	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	1.99	N	123570	500	111 억	5846833	N	N	N	N
29	20250225	130848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	-5	5	-0.20	49593635	19428	36.97	2550	2585	2530	3315	1785	2550	2552.69	26.25	-645	2620	2585	2555	2520	2490	2570	2505	111	765	500	1630	5	1	22276078	567	14.06	0.60	12	0.09	181.00	4214.00	5230	20240306	-51.34	2130	20241210	19.48	2890	-11.94	20250114	2260	12.61	20250102	5230	-51.34	20240306	2130	19.48	20241210	1.99	N	123570	500	111 억	5846833	N	N	N	N
30	20250225	120845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	0	3	0.00	46867170	18357	34.93	2550	2585	2530	3315	1785	2550	2553.10	26.25	-656	2620	2585	2555	2520	2490	2570	2505	111	765	500	1630	5	1	22276078	568	14.09	0.61	12	0.08	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	1.99	N	123570	500	111 억	5846833	N	N	N	N
31	20250225	110844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	20	2	0.78	40609450	15907	30.27	2550	2585	2530	3315	1785	2550	2552.93	26.25	-75	2620	2585	2555	2520	2490	2570	2505	111	765	500	1630	5	1	22276078	572	14.20	0.61	12	0.07	181.00	4214.00	5230	20240306	-50.86	2130	20241210	20.66	2890	-11.07	20250114	2260	13.72	20250102	5230	-50.86	20240306	2130	20.66	20241210	1.99	N	123570	500	111 억	5846833	N	N	N	N
32	20250225	100842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2575	25	2	0.98	27497080	10777	20.51	2550	2585	2530	3315	1785	2550	2551.46	26.25	-1759	2620	2585	2555	2520	2490	2570	2505	111	765	500	1630	5	1	22276078	574	14.23	0.61	12	0.05	181.00	4214.00	5230	20240306	-50.76	2130	20241210	20.89	2890	-10.90	20250114	2260	13.94	20250102	5230	-50.76	20240306	2130	20.89	20241210	1.99	N	123570	500	111 억	5846833	N	N	N	N
33	20250225	090848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	-10	5	-0.39	7340195	2879	5.48	2550	2560	2540	3315	1785	2550	2549.56	26.25	-825	2620	2585	2555	2520	2490	2570	2505	111	765	500	1630	5	1	22276078	566	14.03	0.60	12	0.01	181.00	4214.00	5230	20240306	-51.43	2130	20241210	19.25	2890	-12.11	20250114	2260	12.39	20250102	5230	-51.43	20240306	2130	19.25	20241210	1.99	N	123570	500	111 억	5846833	N	N	N	N
34	20250224	160838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	-50	5	-1.92	133305115	52276	89.47	2575	2590	2525	3380	1820	2600	2550.03	26.25	-1559	2653	2626	2573	2546	2493	2640	2560	111	780	500	1660	5	1	22276078	568	14.09	0.61	12	0.23	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	2.00	N	123570	500	111 억	5848475	N	N	N	N
35	20250224	150837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-40	5	-1.54	121816565	47774	81.76	2575	2590	2525	3380	1820	2600	2549.85	26.25	-1039	2653	2626	2573	2546	2493	2640	2560	111	780	500	1660	5	1	22276078	570	14.14	0.61	12	0.21	181.00	4214.00	5230	20240306	-51.05	2130	20241210	20.19	2890	-11.42	20250114	2260	13.27	20250102	5230	-51.05	20240306	2130	20.19	20241210	2.00	N	123570	500	111 억	5848475	N	N	N	N
36	20250224	140835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	-20	5	-0.77	109746945	43051	73.68	2575	2590	2525	3380	1820	2600	2549.23	26.25	-2007	2653	2626	2573	2546	2493	2640	2560	111	780	500	1660	5	1	22276078	575	14.25	0.61	12	0.19	181.00	4214.00	5230	20240306	-50.67	2130	20241210	21.13	2890	-10.73	20250114	2260	14.16	20250102	5230	-50.67	20240306	2130	21.13	20241210	2.00	N	123570	500	111 억	5848475	N	N	N	N
37	20250224	130838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	-50	5	-1.92	94890435	37262	63.77	2575	2590	2525	3380	1820	2600	2546.57	26.25	-3614	2653	2626	2573	2546	2493	2640	2560	111	780	500	1660	5	1	22276078	568	14.09	0.61	12	0.17	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	2.00	N	123570	500	111 억	5848475	N	N	N	N
38	20250224	120834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	-50	5	-1.92	87820075	34497	59.04	2575	2590	2525	3380	1820	2600	2545.73	26.25	-3956	2653	2626	2573	2546	2493	2640	2560	111	780	500	1660	5	1	22276078	568	14.09	0.61	12	0.15	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	2.00	N	123570	500	111 억	5848475	N	N	N	N
39	20250224	110832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	-55	5	-2.12	69053160	27159	46.48	2575	2590	2525	3380	1820	2600	2542.55	26.25	-6489	2653	2626	2573	2546	2493	2640	2560	111	780	500	1660	5	1	22276078	567	14.06	0.60	12	0.12	181.00	4214.00	5230	20240306	-51.34	2130	20241210	19.48	2890	-11.94	20250114	2260	12.61	20250102	5230	-51.34	20240306	2130	19.48	20241210	2.00	N	123570	500	111 억	5848475	N	N	N	N
40	20250224	100833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	-55	5	-2.12	61589215	24222	41.45	2575	2590	2525	3380	1820	2600	2542.70	26.25	-8261	2653	2626	2573	2546	2493	2640	2560	111	780	500	1660	5	1	22276078	567	14.06	0.60	12	0.11	181.00	4214.00	5230	20240306	-51.34	2130	20241210	19.48	2890	-11.94	20250114	2260	12.61	20250102	5230	-51.34	20240306	2130	19.48	20241210	2.00	N	123570	500	111 억	5848475	N	N	N	N
41	20250224	090839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-40	5	-1.54	10329800	4042	6.92	2575	2590	2530	3380	1820	2600	2555.62	26.25	-114	2653	2626	2573	2546	2493	2640	2560	111	780	500	1660	5	1	22276078	570	14.14	0.61	12	0.02	181.00	4214.00	5230	20240306	-51.05	2130	20241210	20.19	2890	-11.42	20250114	2260	13.27	20250102	5230	-51.05	20240306	2130	20.19	20241210	2.00	N	123570	500	111 억	5848475	N	N	N	N
42	20250221	160831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	20	2	0.78	147839625	57927	80.85	2565	2600	2520	3350	1810	2580	2551.92	26.27	-4376	2626	2602	2576	2552	2526	2615	2565	111	770	500	1650	5	1	22276078	579	14.36	0.62	12	0.26	181.00	4214.00	5230	20240306	-50.29	2130	20241210	22.07	2890	-10.03	20250114	2260	15.04	20250102	5230	-50.29	20240306	2130	22.07	20241210	1.97	N	123570	500	111 억	5852749	N	N	N	N
43	20250221	150835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	-15	5	-0.58	114019725	44807	62.54	2565	2585	2520	3350	1810	2580	2544.69	26.27	-3293	2626	2602	2576	2552	2526	2615	2565	111	770	500	1650	5	1	22276078	571	14.17	0.61	12	0.20	181.00	4214.00	5230	20240306	-50.96	2130	20241210	20.42	2890	-11.25	20250114	2260	13.50	20250102	5230	-50.96	20240306	2130	20.42	20241210	1.97	N	123570	500	111 억	5852749	N	N	N	N
44	20250221	140834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	0	3	0.00	103111015	40544	56.59	2565	2585	2520	3350	1810	2580	2543.19	26.27	-3103	2626	2602	2576	2552	2526	2615	2565	111	770	500	1650	5	1	22276078	575	14.25	0.61	12	0.18	181.00	4214.00	5230	20240306	-50.67	2130	20241210	21.13	2890	-10.73	20250114	2260	14.16	20250102	5230	-50.67	20240306	2130	21.13	20241210	1.97	N	123570	500	111 억	5852749	N	N	N	N
45	20250221	130833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	-30	5	-1.16	85483275	33680	47.01	2565	2580	2520	3350	1810	2580	2538.10	26.27	-2153	2626	2602	2576	2552	2526	2615	2565	111	770	500	1650	5	1	22276078	568	14.09	0.61	12	0.15	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	1.97	N	123570	500	111 억	5852749	N	N	N	N
46	20250221	120834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	-25	5	-0.97	84408810	33258	46.42	2565	2580	2520	3350	1810	2580	2538.00	26.27	-2042	2626	2602	2576	2552	2526	2615	2565	111	770	500	1650	5	1	22276078	569	14.12	0.61	12	0.15	181.00	4214.00	5230	20240306	-51.15	2130	20241210	19.95	2890	-11.59	20250114	2260	13.05	20250102	5230	-51.15	20240306	2130	19.95	20241210	1.97	N	123570	500	111 억	5852749	N	N	N	N
47	20250221	110830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	-30	5	-1.16	77511020	30545	42.63	2565	2580	2520	3350	1810	2580	2537.60	26.27	-2040	2626	2602	2576	2552	2526	2615	2565	111	770	500	1650	5	1	22276078	568	14.09	0.61	12	0.14	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	1.97	N	123570	500	111 억	5852749	N	N	N	N
48	20250221	100831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	-40	5	-1.55	62958150	24812	34.63	2565	2580	2520	3350	1810	2580	2537.41	26.27	-2144	2626	2602	2576	2552	2526	2615	2565	111	770	500	1650	5	1	22276078	566	14.03	0.60	12	0.11	181.00	4214.00	5230	20240306	-51.43	2130	20241210	19.25	2890	-12.11	20250114	2260	12.39	20250102	5230	-51.43	20240306	2130	19.25	20241210	1.97	N	123570	500	111 억	5852749	N	N	N	N
49	20250221	090834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	-25	5	-0.97	11975980	4682	6.53	2565	2580	2540	3350	1810	2580	2557.88	26.27	-1047	2626	2602	2576	2552	2526	2615	2565	111	770	500	1650	5	1	22276078	569	14.12	0.61	12	0.02	181.00	4214.00	5230	20240306	-51.15	2130	20241210	19.95	2890	-11.59	20250114	2260	13.05	20250102	5230	-51.15	20240306	2130	19.95	20241210	1.97	N	123570	500	111 억	5852749	N	N	N	N
50	20250220	160828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	40	2	1.57	181638275	70505	160.69	2555	2600	2550	3300	1780	2540	2576.24	26.30	-5843	2573	2556	2538	2521	2503	2565	2530	111	760	500	1620	5	1	22276078	575	14.25	0.61	12	0.32	181.00	4214.00	5230	20240306	-50.67	2130	20241210	21.13	2890	-10.73	20250114	2260	14.16	20250102	5230	-50.67	20240306	2130	21.13	20241210	1.93	N	123570	500	111 억	5859160	N	N	N	N
51	20250220	150830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	40	2	1.57	164454245	63818	145.45	2555	2600	2550	3300	1780	2540	2576.93	26.30	-5310	2573	2556	2538	2521	2503	2565	2530	111	760	500	1620	5	1	22276078	575	14.25	0.61	12	0.29	181.00	4214.00	5230	20240306	-50.67	2130	20241210	21.13	2890	-10.73	20250114	2260	14.16	20250102	5230	-50.67	20240306	2130	21.13	20241210	1.93	N	123570	500	111 억	5859160	N	N	N	N
52	20250220	140830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	40	2	1.57	146483375	56832	129.53	2555	2600	2550	3300	1780	2540	2577.48	26.30	-3427	2573	2556	2538	2521	2503	2565	2530	111	760	500	1620	5	1	22276078	575	14.25	0.61	12	0.26	181.00	4214.00	5230	20240306	-50.67	2130	20241210	21.13	2890	-10.73	20250114	2260	14.16	20250102	5230	-50.67	20240306	2130	21.13	20241210	1.93	N	123570	500	111 억	5859160	N	N	N	N
53	20250220	130828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	40	2	1.57	135679690	52638	119.97	2555	2600	2550	3300	1780	2540	2577.60	26.30	-2818	2573	2556	2538	2521	2503	2565	2530	111	760	500	1620	5	1	22276078	575	14.25	0.61	12	0.24	181.00	4214.00	5230	20240306	-50.67	2130	20241210	21.13	2890	-10.73	20250114	2260	14.16	20250102	5230	-50.67	20240306	2130	21.13	20241210	1.93	N	123570	500	111 억	5859160	N	N	N	N
54	20250220	120829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2590	50	2	1.97	125288965	48624	110.82	2555	2600	2550	3300	1780	2540	2576.69	26.30	-1199	2573	2556	2538	2521	2503	2565	2530	111	760	500	1620	5	1	22276078	577	14.31	0.61	12	0.22	181.00	4214.00	5230	20240306	-50.48	2130	20241210	21.60	2890	-10.38	20250114	2260	14.60	20250102	5230	-50.48	20240306	2130	21.60	20241210	1.93	N	123570	500	111 억	5859160	N	N	N	N
55	20250220	110829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2590	50	2	1.97	112575035	43709	99.62	2555	2600	2550	3300	1780	2540	2575.56	26.30	-1467	2573	2556	2538	2521	2503	2565	2530	111	760	500	1620	5	1	22276078	577	14.31	0.61	12	0.20	181.00	4214.00	5230	20240306	-50.48	2130	20241210	21.60	2890	-10.38	20250114	2260	14.60	20250102	5230	-50.48	20240306	2130	21.60	20241210	1.93	N	123570	500	111 억	5859160	N	N	N	N
56	20250220	100829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	30	2	1.18	77309270	30066	68.52	2555	2590	2550	3300	1780	2540	2571.32	26.30	-3797	2573	2556	2538	2521	2503	2565	2530	111	760	500	1620	5	1	22276078	572	14.20	0.61	12	0.13	181.00	4214.00	5230	20240306	-50.86	2130	20241210	20.66	2890	-11.07	20250114	2260	13.72	20250102	5230	-50.86	20240306	2130	20.66	20241210	1.93	N	123570	500	111 억	5859160	N	N	N	N
57	20250220	090833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	30	2	1.18	15446790	6033	13.75	2555	2575	2550	3300	1780	2540	2560.38	26.30	1388	2573	2556	2538	2521	2503	2565	2530	111	760	500	1620	5	1	22276078	572	14.20	0.61	12	0.03	181.00	4214.00	5230	20240306	-50.86	2130	20241210	20.66	2890	-11.07	20250114	2260	13.72	20250102	5230	-50.86	20240306	2130	20.66	20241210	1.93	N	123570	500	111 억	5859160	N	N	N	N
58	20250219	160825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	0	3	0.00	92452955	36332	85.13	2535	2555	2520	3300	1780	2540	2544.78	26.33	-5403	2630	2585	2555	2510	2480	2570	2495	111	760	500	1620	5	1	22276078	566	14.03	0.60	12	0.16	181.00	4214.00	5230	20240306	-51.43	2130	20241210	19.25	2890	-12.11	20250114	2260	12.39	20250102	5230	-51.43	20240306	2130	19.25	20241210	1.93	N	123570	500	111 억	5864546	N	N	N	N
59	20250219	150828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	5	2	0.20	81085005	31863	74.66	2535	2555	2520	3300	1780	2540	2544.80	26.33	-4748	2630	2585	2555	2510	2480	2570	2495	111	760	500	1620	5	1	22276078	567	14.06	0.60	12	0.14	181.00	4214.00	5230	20240306	-51.34	2130	20241210	19.48	2890	-11.94	20250114	2260	12.61	20250102	5230	-51.34	20240306	2130	19.48	20241210	1.93	N	123570	500	111 억	5864546	N	N	N	N
60	20250219	140824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	10	2	0.39	60945690	23945	56.10	2535	2555	2520	3300	1780	2540	2545.24	26.33	-6747	2630	2585	2555	2510	2480	2570	2495	111	760	500	1620	5	1	22276078	568	14.09	0.61	12	0.11	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	1.93	N	123570	500	111 억	5864546	N	N	N	N
61	20250219	130826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	10	2	0.39	53385345	20978	49.15	2535	2555	2520	3300	1780	2540	2544.83	26.33	-6747	2630	2585	2555	2510	2480	2570	2495	111	760	500	1620	5	1	22276078	568	14.09	0.61	12	0.09	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	1.93	N	123570	500	111 억	5864546	N	N	N	N
62	20250219	120824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	10	2	0.39	47250760	18573	43.52	2535	2555	2520	3300	1780	2540	2544.06	26.33	-6751	2630	2585	2555	2510	2480	2570	2495	111	760	500	1620	5	1	22276078	568	14.09	0.61	12	0.08	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	1.93	N	123570	500	111 억	5864546	N	N	N	N
63	20250219	110826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	5	2	0.20	42707420	16792	39.34	2535	2555	2520	3300	1780	2540	2543.32	26.33	-6755	2630	2585	2555	2510	2480	2570	2495	111	760	500	1620	5	1	22276078	567	14.06	0.60	12	0.08	181.00	4214.00	5230	20240306	-51.34	2130	20241210	19.48	2890	-11.94	20250114	2260	12.61	20250102	5230	-51.34	20240306	2130	19.48	20241210	1.93	N	123570	500	111 억	5864546	N	N	N	N
64	20250219	100825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	5	2	0.20	33526860	13192	30.91	2535	2555	2520	3300	1780	2540	2541.45	26.33	-5223	2630	2585	2555	2510	2480	2570	2495	111	760	500	1620	5	1	22276078	567	14.06	0.60	12	0.06	181.00	4214.00	5230	20240306	-51.34	2130	20241210	19.48	2890	-11.94	20250114	2260	12.61	20250102	5230	-51.34	20240306	2130	19.48	20241210	1.93	N	123570	500	111 억	5864546	N	N	N	N
65	20250219	090827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2520	-20	5	-0.79	4196090	1663	3.90	2535	2535	2520	3300	1780	2540	2523.15	26.33	-272	2630	2585	2555	2510	2480	2570	2495	111	760	500	1620	5	1	22276078	561	13.92	0.60	12	0.01	181.00	4214.00	5230	20240306	-51.82	2130	20241210	18.31	2890	-12.80	20250114	2260	11.50	20250102	5230	-51.82	20240306	2130	18.31	20241210	1.93	N	123570	500	111 억	5864546	N	N	N	N
66	20250218	160823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	-25	5	-0.97	106278315	41833	100.53	2600	2600	2525	3330	1800	2565	2540.54	26.37	-10041	2605	2585	2545	2525	2485	2595	2535	111	765	500	1640	5	1	22276078	566	14.03	0.60	12	0.19	181.00	4214.00	5230	20240306	-51.43	2130	20241210	19.25	2890	-12.11	20250114	2260	12.39	20250102	5230	-51.43	20240306	2130	19.25	20241210	1.92	N	123570	500	111 억	5874584	N	N	N	N
67	20250218	150824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	-25	5	-0.97	89112170	35061	84.26	2600	2600	2525	3330	1800	2565	2541.63	26.37	-8943	2605	2585	2545	2525	2485	2595	2535	111	765	500	1640	5	1	22276078	566	14.03	0.60	12	0.16	181.00	4214.00	5230	20240306	-51.43	2130	20241210	19.25	2890	-12.11	20250114	2260	12.39	20250102	5230	-51.43	20240306	2130	19.25	20241210	1.92	N	123570	500	111 억	5874584	N	N	N	N
68	20250218	140825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	-25	5	-0.97	76102585	29924	71.91	2600	2600	2525	3330	1800	2565	2543.20	26.37	-8054	2605	2585	2545	2525	2485	2595	2535	111	765	500	1640	5	1	22276078	566	14.03	0.60	12	0.13	181.00	4214.00	5230	20240306	-51.43	2130	20241210	19.25	2890	-12.11	20250114	2260	12.39	20250102	5230	-51.43	20240306	2130	19.25	20241210	1.92	N	123570	500	111 억	5874584	N	N	N	N
69	20250218	130822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	-15	5	-0.58	71942235	28282	67.97	2600	2600	2525	3330	1800	2565	2543.75	26.37	-7673	2605	2585	2545	2525	2485	2595	2535	111	765	500	1640	5	1	22276078	568	14.09	0.61	12	0.13	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	1.92	N	123570	500	111 억	5874584	N	N	N	N
70	20250218	120824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	-15	5	-0.58	41845315	16413	39.44	2600	2600	2530	3330	1800	2565	2549.52	26.37	-4219	2605	2585	2545	2525	2485	2595	2535	111	765	500	1640	5	1	22276078	568	14.09	0.61	12	0.07	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	1.92	N	123570	500	111 억	5874584	N	N	N	N
71	20250218	110822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	-15	5	-0.58	35312005	13840	33.26	2600	2600	2530	3330	1800	2565	2551.45	26.37	-3155	2605	2585	2545	2525	2485	2595	2535	111	765	500	1640	5	1	22276078	568	14.09	0.61	12	0.06	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	1.92	N	123570	500	111 억	5874584	N	N	N	N
72	20250218	100822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	-10	5	-0.39	25773235	10081	24.23	2600	2600	2535	3330	1800	2565	2556.61	26.37	-1839	2605	2585	2545	2525	2485	2595	2535	111	765	500	1640	5	1	22276078	569	14.12	0.61	12	0.05	181.00	4214.00	5230	20240306	-51.15	2130	20241210	19.95	2890	-11.59	20250114	2260	13.05	20250102	5230	-51.15	20240306	2130	19.95	20241210	1.92	N	123570	500	111 억	5874584	N	N	N	N
73	20250218	090825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	-10	5	-0.39	11797490	4581	11.01	2600	2600	2555	3330	1800	2565	2575.31	26.37	-1132	2605	2585	2545	2525	2485	2595	2535	111	765	500	1640	5	1	22276078	569	14.12	0.61	12	0.02	181.00	4214.00	5230	20240306	-51.15	2130	20241210	19.95	2890	-11.59	20250114	2260	13.05	20250102	5230	-51.15	20240306	2130	19.95	20241210	1.92	N	123570	500	111 억	5874584	N	N	N	N
74	20250217	160822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	45	2	1.79	104880680	41504	109.67	2515	2565	2505	3275	1765	2520	2526.99	26.36	3118	2570	2545	2530	2505	2490	2537	2497	111	755	500	1610	5	1	22276078	571	14.17	0.61	12	0.19	181.00	4214.00	5230	20240306	-50.96	2130	20241210	20.42	2890	-11.25	20250114	2260	13.50	20250102	5230	-50.96	20240306	2130	20.42	20241210	1.85	N	123570	500	111 억	5871470	N	N	N	N
75	20250217	150821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	20	2	0.79	100950720	39968	105.61	2515	2555	2505	3275	1765	2520	2525.79	26.36	3186	2570	2545	2530	2505	2490	2537	2497	111	755	500	1610	5	1	22276078	566	14.03	0.60	12	0.18	181.00	4214.00	5230	20240306	-51.43	2130	20241210	19.25	2890	-12.11	20250114	2260	12.39	20250102	5230	-51.43	20240306	2130	19.25	20241210	1.85	N	123570	500	111 억	5871470	N	N	N	N
76	20250217	140820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	20	2	0.79	88862580	35200	93.01	2515	2555	2505	3275	1765	2520	2524.51	26.36	3412	2570	2545	2530	2505	2490	2537	2497	111	755	500	1610	5	1	22276078	566	14.03	0.60	12	0.16	181.00	4214.00	5230	20240306	-51.43	2130	20241210	19.25	2890	-12.11	20250114	2260	12.39	20250102	5230	-51.43	20240306	2130	19.25	20241210	1.85	N	123570	500	111 억	5871470	N	N	N	N
77	20250217	130822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	25	2	0.99	82302725	32605	86.15	2515	2555	2505	3275	1765	2520	2524.24	26.36	1803	2570	2545	2530	2505	2490	2537	2497	111	755	500	1610	5	1	22276078	567	14.06	0.60	12	0.15	181.00	4214.00	5230	20240306	-51.34	2130	20241210	19.48	2890	-11.94	20250114	2260	12.61	20250102	5230	-51.34	20240306	2130	19.48	20241210	1.85	N	123570	500	111 억	5871470	N	N	N	N
78	20250217	120823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	25	2	0.99	76831695	30450	80.46	2515	2555	2505	3275	1765	2520	2523.21	26.36	2068	2570	2545	2530	2505	2490	2537	2497	111	755	500	1610	5	1	22276078	567	14.06	0.60	12	0.14	181.00	4214.00	5230	20240306	-51.34	2130	20241210	19.48	2890	-11.94	20250114	2260	12.61	20250102	5230	-51.34	20240306	2130	19.48	20241210	1.85	N	123570	500	111 억	5871470	N	N	N	N
79	20250217	110822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	20	2	0.79	59488500	23630	62.44	2515	2545	2505	3275	1765	2520	2517.50	26.36	1936	2570	2545	2530	2505	2490	2537	2497	111	755	500	1610	5	1	22276078	566	14.03	0.60	12	0.11	181.00	4214.00	5230	20240306	-51.43	2130	20241210	19.25	2890	-12.11	20250114	2260	12.39	20250102	5230	-51.43	20240306	2130	19.25	20241210	1.85	N	123570	500	111 억	5871470	N	N	N	N
80	20250217	100820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	15	2	0.60	34474870	13688	36.17	2515	2545	2505	3275	1765	2520	2518.62	26.36	1680	2570	2545	2530	2505	2490	2537	2497	111	755	500	1610	5	1	22276078	565	14.01	0.60	12	0.06	181.00	4214.00	5230	20240306	-51.53	2130	20241210	19.01	2890	-12.28	20250114	2260	12.17	20250102	5230	-51.53	20240306	2130	19.01	20241210	1.85	N	123570	500	111 억	5871470	N	N	N	N
81	20250217	090822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	-5	5	-0.20	8351120	3323	8.78	2515	2525	2510	3275	1765	2520	2513.13	26.36	141	2570	2545	2530	2505	2490	2537	2497	111	755	500	1610	5	1	22276078	560	13.90	0.60	12	0.01	181.00	4214.00	5230	20240306	-51.91	2130	20241210	18.08	2890	-12.98	20250114	2260	11.28	20250102	5230	-51.91	20240306	2130	18.08	20241210	1.85	N	123570	500	111 억	5871470	N	N	N	N
82	20250214	160817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2520	-30	5	-1.18	94422355	37343	68.73	2550	2555	2515	3315	1785	2550	2528.54	26.41	-11721	2576	2562	2546	2532	2516	2565	2535	111	765	500	1630	5	1	22276078	561	13.92	0.60	12	0.17	181.00	4214.00	5230	20240306	-51.82	2130	20241210	18.31	2890	-12.80	20250114	2260	11.50	20250102	5230	-51.82	20240306	2130	18.31	20241210	1.87	N	123570	500	111 억	5883191	N	N	N	N
83	20250214	150815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	-20	5	-0.78	82827510	32749	60.27	2550	2555	2515	3315	1785	2550	2529.16	26.41	-11631	2576	2562	2546	2532	2516	2565	2535	111	765	500	1630	5	1	22276078	564	13.98	0.60	12	0.15	181.00	4214.00	5230	20240306	-51.63	2130	20241210	18.78	2890	-12.46	20250114	2260	11.95	20250102	5230	-51.63	20240306	2130	18.78	20241210	1.87	N	123570	500	111 억	5883191	N	N	N	N
84	20250214	140816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	-10	5	-0.39	70953935	28060	51.64	2550	2555	2515	3315	1785	2550	2528.65	26.41	-8888	2576	2562	2546	2532	2516	2565	2535	111	765	500	1630	5	1	22276078	566	14.03	0.60	12	0.13	181.00	4214.00	5230	20240306	-51.43	2130	20241210	19.25	2890	-12.11	20250114	2260	12.39	20250102	5230	-51.43	20240306	2130	19.25	20241210	1.87	N	123570	500	111 억	5883191	N	N	N	N
85	20250214	130819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2525	-25	5	-0.98	64442690	25490	46.91	2550	2555	2515	3315	1785	2550	2528.16	26.41	-8703	2576	2562	2546	2532	2516	2565	2535	111	765	500	1630	5	1	22276078	562	13.95	0.60	12	0.11	181.00	4214.00	5230	20240306	-51.72	2130	20241210	18.54	2890	-12.63	20250114	2260	11.73	20250102	5230	-51.72	20240306	2130	18.54	20241210	1.87	N	123570	500	111 억	5883191	N	N	N	N
86	20250214	120816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	-20	5	-0.78	56293340	22261	40.97	2550	2555	2515	3315	1785	2550	2528.79	26.41	-8639	2576	2562	2546	2532	2516	2565	2535	111	765	500	1630	5	1	22276078	564	13.98	0.60	12	0.10	181.00	4214.00	5230	20240306	-51.63	2130	20241210	18.78	2890	-12.46	20250114	2260	11.95	20250102	5230	-51.63	20240306	2130	18.78	20241210	1.87	N	123570	500	111 억	5883191	N	N	N	N
87	20250214	110813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	-20	5	-0.78	45719180	18067	33.25	2550	2555	2515	3315	1785	2550	2530.54	26.41	-8564	2576	2562	2546	2532	2516	2565	2535	111	765	500	1630	5	1	22276078	564	13.98	0.60	12	0.08	181.00	4214.00	5230	20240306	-51.63	2130	20241210	18.78	2890	-12.46	20250114	2260	11.95	20250102	5230	-51.63	20240306	2130	18.78	20241210	1.87	N	123570	500	111 억	5883191	N	N	N	N
88	20250214	100814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	-20	5	-0.78	12680400	4997	9.20	2550	2555	2525	3315	1785	2550	2537.60	26.41	-683	2576	2562	2546	2532	2516	2565	2535	111	765	500	1630	5	1	22276078	564	13.98	0.60	12	0.02	181.00	4214.00	5230	20240306	-51.63	2130	20241210	18.78	2890	-12.46	20250114	2260	11.95	20250102	5230	-51.63	20240306	2130	18.78	20241210	1.87	N	123570	500	111 억	5883191	N	N	N	N
89	20250214	090818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	-5	5	-0.20	1843190	727	1.34	2550	2555	2525	3315	1785	2550	2535.34	26.41	-57	2576	2562	2546	2532	2516	2565	2535	111	765	500	1630	5	1	22276078	567	14.06	0.60	12	0.00	181.00	4214.00	5230	20240306	-51.34	2130	20241210	19.48	2890	-11.94	20250114	2260	12.61	20250102	5230	-51.34	20240306	2130	19.48	20241210	1.87	N	123570	500	111 억	5883191	N	N	N	N
90	20250213	160809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	0	3	0.00	136633405	53790	68.69	2550	2560	2530	3315	1785	2550	2540.11	26.42	-1184	2626	2587	2561	2522	2496	2575	2510	111	765	500	1630	5	1	22276078	568	14.09	0.61	12	0.24	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	1.86	N	123570	500	111 억	5884375	N	N	N	N
91	20250213	150810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	-5	5	-0.20	122283095	48148	61.49	2550	2560	2530	3315	1785	2550	2539.71	26.42	294	2626	2587	2561	2522	2496	2575	2510	111	765	500	1630	5	1	22276078	567	14.06	0.60	12	0.22	181.00	4214.00	5230	20240306	-51.34	2130	20241210	19.48	2890	-11.94	20250114	2260	12.61	20250102	5230	-51.34	20240306	2130	19.48	20241210	1.86	N	123570	500	111 억	5884375	N	N	N	N
92	20250213	140808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	-15	5	-0.59	101130985	39823	50.85	2550	2560	2530	3315	1785	2550	2539.49	26.42	314	2626	2587	2561	2522	2496	2575	2510	111	765	500	1630	5	1	22276078	565	14.01	0.60	12	0.18	181.00	4214.00	5230	20240306	-51.53	2130	20241210	19.01	2890	-12.28	20250114	2260	12.17	20250102	5230	-51.53	20240306	2130	19.01	20241210	1.86	N	123570	500	111 억	5884375	N	N	N	N
93	20250213	130808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	-10	5	-0.39	87994210	34637	44.23	2550	2560	2530	3315	1785	2550	2540.44	26.42	230	2626	2587	2561	2522	2496	2575	2510	111	765	500	1630	5	1	22276078	566	14.03	0.60	12	0.16	181.00	4214.00	5230	20240306	-51.43	2130	20241210	19.25	2890	-12.11	20250114	2260	12.39	20250102	5230	-51.43	20240306	2130	19.25	20241210	1.86	N	123570	500	111 억	5884375	N	N	N	N
94	20250213	120808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	-5	5	-0.20	82840390	32604	41.64	2550	2560	2530	3315	1785	2550	2540.78	26.42	215	2626	2587	2561	2522	2496	2575	2510	111	765	500	1630	5	1	22276078	567	14.06	0.60	12	0.15	181.00	4214.00	5230	20240306	-51.34	2130	20241210	19.48	2890	-11.94	20250114	2260	12.61	20250102	5230	-51.34	20240306	2130	19.48	20241210	1.86	N	123570	500	111 억	5884375	N	N	N	N
95	20250213	110807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	0	3	0.00	65497100	25767	32.91	2550	2560	2530	3315	1785	2550	2541.87	26.42	487	2626	2587	2561	2522	2496	2575	2510	111	765	500	1630	5	1	22276078	568	14.09	0.61	12	0.12	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	1.86	N	123570	500	111 억	5884375	N	N	N	N
96	20250213	100809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	5	2	0.20	59172850	23282	29.73	2550	2560	2530	3315	1785	2550	2541.53	26.42	249	2626	2587	2561	2522	2496	2575	2510	111	765	500	1630	5	1	22276078	569	14.12	0.61	12	0.10	181.00	4214.00	5230	20240306	-51.15	2130	20241210	19.95	2890	-11.59	20250114	2260	13.05	20250102	5230	-51.15	20240306	2130	19.95	20241210	1.86	N	123570	500	111 억	5884375	N	N	N	N
97	20250213	090805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	10	2	0.39	9397455	3699	4.72	2550	2560	2530	3315	1785	2550	2540.28	26.42	1497	2626	2587	2561	2522	2496	2575	2510	111	765	500	1630	5	1	22276078	570	14.14	0.61	12	0.02	181.00	4214.00	5230	20240306	-51.05	2130	20241210	20.19	2890	-11.42	20250114	2260	13.27	20250102	5230	-51.05	20240306	2130	20.19	20241210	1.86	N	123570	500	111 억	5884375	N	N	N	N
98	20250212	160803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	-55	5	-2.11	198386560	77675	48.61	2595	2600	2535	3385	1825	2605	2554.06	26.45	-8268	2678	2641	2573	2536	2468	2660	2555	111	780	500	1660	5	1	22276078	568	14.09	0.61	12	0.35	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	1.89	N	123570	500	111 억	5892562	N	N	N	N
99	20250212	150802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	-55	5	-2.11	183478555	71829	44.95	2595	2600	2535	3385	1825	2605	2554.38	26.45	-7173	2678	2641	2573	2536	2468	2660	2555	111	780	500	1660	5	1	22276078	568	14.09	0.61	12	0.32	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	1.89	N	123570	500	111 억	5892562	N	N	N	N
100	20250212	140803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	-40	5	-1.54	164589220	64431	40.32	2595	2600	2535	3385	1825	2605	2554.50	26.45	-4661	2678	2641	2573	2536	2468	2660	2555	111	780	500	1660	5	1	22276078	571	14.17	0.61	12	0.29	181.00	4214.00	5230	20240306	-50.96	2130	20241210	20.42	2890	-11.25	20250114	2260	13.50	20250102	5230	-50.96	20240306	2130	20.42	20241210	1.89	N	123570	500	111 억	5892562	N	N	N	N
101	20250212	130805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-45	5	-1.73	153454830	60088	37.60	2595	2600	2535	3385	1825	2605	2553.83	26.45	-2757	2678	2641	2573	2536	2468	2660	2555	111	780	500	1660	5	1	22276078	570	14.14	0.61	12	0.27	181.00	4214.00	5230	20240306	-51.05	2130	20241210	20.19	2890	-11.42	20250114	2260	13.27	20250102	5230	-51.05	20240306	2130	20.19	20241210	1.89	N	123570	500	111 억	5892562	N	N	N	N
102	20250212	120801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2575	-30	5	-1.15	149412245	58508	36.61	2595	2600	2535	3385	1825	2605	2553.71	26.45	-2144	2678	2641	2573	2536	2468	2660	2555	111	780	500	1660	5	1	22276078	574	14.23	0.61	12	0.26	181.00	4214.00	5230	20240306	-50.76	2130	20241210	20.89	2890	-10.90	20250114	2260	13.94	20250102	5230	-50.76	20240306	2130	20.89	20241210	1.89	N	123570	500	111 억	5892562	N	N	N	N
103	20250212	110801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	-40	5	-1.54	128138675	50177	31.40	2595	2600	2535	3385	1825	2605	2553.73	26.45	1131	2678	2641	2573	2536	2468	2660	2555	111	780	500	1660	5	1	22276078	571	14.17	0.61	12	0.23	181.00	4214.00	5230	20240306	-50.96	2130	20241210	20.42	2890	-11.25	20250114	2260	13.50	20250102	5230	-50.96	20240306	2130	20.42	20241210	1.89	N	123570	500	111 억	5892562	N	N	N	N
104	20250212	100755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	-65	5	-2.50	117767720	46130	28.87	2595	2600	2535	3385	1825	2605	2552.95	26.45	2152	2678	2641	2573	2536	2468	2660	2555	111	780	500	1660	5	1	22276078	566	14.03	0.60	12	0.21	181.00	4214.00	5230	20240306	-51.43	2130	20241210	19.25	2890	-12.11	20250114	2260	12.39	20250102	5230	-51.43	20240306	2130	19.25	20241210	1.89	N	123570	500	111 억	5892562	N	N	N	N
105	20250212	090753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	-35	5	-1.34	15255505	5943	3.72	2595	2600	2550	3385	1825	2605	2566.97	26.45	-1623	2678	2641	2573	2536	2468	2660	2555	111	780	500	1660	5	1	22276078	572	14.20	0.61	12	0.03	181.00	4214.00	5230	20240306	-50.86	2130	20241210	20.66	2890	-11.07	20250114	2260	13.72	20250102	5230	-50.86	20240306	2130	20.66	20241210	1.89	N	123570	500	111 억	5892562	N	N	N	N
106	20250211	160805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2605	100	2	3.99	402713980	156696	196.59	2530	2610	2505	3255	1755	2505	2569.86	26.39	13038	2611	2557	2496	2442	2381	2527	2412	111	750	500	1600	5	1	22276078	580	14.39	0.62	12	0.70	181.00	4214.00	5230	20240306	-50.19	2130	20241210	22.30	2890	-9.86	20250114	2260	15.27	20250102	5230	-50.19	20240306	2130	22.30	20241210	1.88	N	123570	500	111 억	5879508	N	N	N	N
107	20250211	150804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	90	2	3.59	373668475	145519	182.57	2530	2610	2505	3255	1755	2505	2567.83	26.39	13782	2611	2557	2496	2442	2381	2527	2412	111	750	500	1600	5	1	22276078	578	14.34	0.62	12	0.65	181.00	4214.00	5230	20240306	-50.38	2130	20241210	21.83	2890	-10.21	20250114	2260	14.82	20250102	5230	-50.38	20240306	2130	21.83	20241210	1.88	N	123570	500	111 억	5879508	N	N	N	N
108	20250211	140805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2575	70	2	2.79	245971255	96241	120.74	2530	2585	2505	3255	1755	2505	2555.78	26.39	8428	2611	2557	2496	2442	2381	2527	2412	111	750	500	1600	5	1	22276078	574	14.23	0.61	12	0.43	181.00	4214.00	5230	20240306	-50.76	2130	20241210	20.89	2890	-10.90	20250114	2260	13.94	20250102	5230	-50.76	20240306	2130	20.89	20241210	1.88	N	123570	500	111 억	5879508	N	N	N	N
109	20250211	130804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	55	2	2.20	177010610	69401	87.07	2530	2585	2505	3255	1755	2505	2550.55	26.39	5376	2611	2557	2496	2442	2381	2527	2412	111	750	500	1600	5	1	22276078	570	14.14	0.61	12	0.31	181.00	4214.00	5230	20240306	-51.05	2130	20241210	20.19	2890	-11.42	20250114	2260	13.27	20250102	5230	-51.05	20240306	2130	20.19	20241210	1.88	N	123570	500	111 억	5879508	N	N	N	N
110	20250211	120802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	50	2	2.00	99629755	39287	49.29	2530	2560	2505	3255	1755	2505	2535.95	26.39	5801	2611	2557	2496	2442	2381	2527	2412	111	750	500	1600	5	1	22276078	569	14.12	0.61	12	0.18	181.00	4214.00	5230	20240306	-51.15	2130	20241210	19.95	2890	-11.59	20250114	2260	13.05	20250102	5230	-51.15	20240306	2130	19.95	20241210	1.88	N	123570	500	111 억	5879508	N	N	N	N
111	20250211	110804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	30	2	1.20	57473465	22725	28.51	2530	2545	2505	3255	1755	2505	2529.09	26.39	1476	2611	2557	2496	2442	2381	2527	2412	111	750	500	1600	5	1	22276078	565	14.01	0.60	12	0.10	181.00	4214.00	5230	20240306	-51.53	2130	20241210	19.01	2890	-12.28	20250114	2260	12.17	20250102	5230	-51.53	20240306	2130	19.01	20241210	1.88	N	123570	500	111 억	5879508	N	N	N	N
112	20250211	100805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	35	2	1.40	49416240	19548	24.52	2530	2540	2505	3255	1755	2505	2527.94	26.39	1189	2611	2557	2496	2442	2381	2527	2412	111	750	500	1600	5	1	22276078	566	14.03	0.60	12	0.09	181.00	4214.00	5230	20240306	-51.43	2130	20241210	19.25	2890	-12.11	20250114	2260	12.39	20250102	5230	-51.43	20240306	2130	19.25	20241210	1.88	N	123570	500	111 억	5879508	N	N	N	N
113	20250211	090807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	30	2	1.20	8508540	3373	4.23	2530	2535	2505	3255	1755	2505	2522.54	26.39	-260	2611	2557	2496	2442	2381	2527	2412	111	750	500	1600	5	1	22276078	565	14.01	0.60	12	0.02	181.00	4214.00	5230	20240306	-51.53	2130	20241210	19.01	2890	-12.28	20250114	2260	12.17	20250102	5230	-51.53	20240306	2130	19.01	20241210	1.88	N	123570	500	111 억	5879508	N	N	N	N
114	20250210	160800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	-15	5	-0.60	199225580	79569	123.78	2525	2550	2435	3275	1765	2520	2503.81	26.34	11652	2566	2542	2526	2502	2486	2535	2495	111	755	500	1610	5	1	22276078	558	13.84	0.59	12	0.36	181.00	4214.00	5230	20240306	-52.10	2130	20241210	17.61	2890	-13.32	20250114	2260	10.84	20250102	5230	-52.10	20240306	2130	17.61	20241210	1.84	N	123570	500	111 억	5867941	N	N	N	N
115	20250210	150759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2520	0	3	0.00	183635555	73346	114.10	2525	2550	2435	3275	1765	2520	2503.69	26.34	12674	2566	2542	2526	2502	2486	2535	2495	111	755	500	1610	5	1	22276078	561	13.92	0.60	12	0.33	181.00	4214.00	5230	20240306	-51.82	2130	20241210	18.31	2890	-12.80	20250114	2260	11.50	20250102	5230	-51.82	20240306	2130	18.31	20241210	1.84	N	123570	500	111 억	5867941	N	N	N	N
116	20250210	140757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	-10	5	-0.40	179731060	71795	111.68	2525	2550	2435	3275	1765	2520	2503.39	26.34	13314	2566	2542	2526	2502	2486	2535	2495	111	755	500	1610	5	1	22276078	559	13.87	0.60	12	0.32	181.00	4214.00	5230	20240306	-52.01	2130	20241210	17.84	2890	-13.15	20250114	2260	11.06	20250102	5230	-52.01	20240306	2130	17.84	20241210	1.84	N	123570	500	111 억	5867941	N	N	N	N
117	20250210	130800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	-10	5	-0.40	172291985	68836	107.08	2525	2550	2435	3275	1765	2520	2502.93	26.34	12687	2566	2542	2526	2502	2486	2535	2495	111	755	500	1610	5	1	22276078	559	13.87	0.60	12	0.31	181.00	4214.00	5230	20240306	-52.01	2130	20241210	17.84	2890	-13.15	20250114	2260	11.06	20250102	5230	-52.01	20240306	2130	17.84	20241210	1.84	N	123570	500	111 억	5867941	N	N	N	N
118	20250210	120756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	-10	5	-0.40	150195970	60001	93.34	2525	2550	2435	3275	1765	2520	2503.22	26.34	7813	2566	2542	2526	2502	2486	2535	2495	111	755	500	1610	5	1	22276078	559	13.87	0.60	12	0.27	181.00	4214.00	5230	20240306	-52.01	2130	20241210	17.84	2890	-13.15	20250114	2260	11.06	20250102	5230	-52.01	20240306	2130	17.84	20241210	1.84	N	123570	500	111 억	5867941	N	N	N	N
119	20250210	110754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	-10	5	-0.40	132341290	52846	82.21	2525	2550	2435	3275	1765	2520	2504.28	26.34	5736	2566	2542	2526	2502	2486	2535	2495	111	755	500	1610	5	1	22276078	559	13.87	0.60	12	0.24	181.00	4214.00	5230	20240306	-52.01	2130	20241210	17.84	2890	-13.15	20250114	2260	11.06	20250102	5230	-52.01	20240306	2130	17.84	20241210	1.84	N	123570	500	111 억	5867941	N	N	N	N
120	20250210	100754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	-5	5	-0.20	117995890	47106	73.28	2525	2550	2435	3275	1765	2520	2504.90	26.34	3919	2566	2542	2526	2502	2486	2535	2495	111	755	500	1610	5	1	22276078	560	13.90	0.60	12	0.21	181.00	4214.00	5230	20240306	-51.91	2130	20241210	18.08	2890	-12.98	20250114	2260	11.28	20250102	5230	-51.91	20240306	2130	18.08	20241210	1.84	N	123570	500	111 억	5867941	N	N	N	N
121	20250210	090751	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	-10	5	-0.40	21469045	8521	13.26	2525	2525	2510	3275	1765	2520	2519.55	26.34	-3193	2566	2542	2526	2502	2486	2535	2495	111	755	500	1610	5	1	22276078	559	13.87	0.60	12	0.04	181.00	4214.00	5230	20240306	-52.01	2130	20241210	17.84	2890	-13.15	20250114	2260	11.06	20250102	5230	-52.01	20240306	2130	17.84	20241210	1.84	N	123570	500	111 억	5867941	N	N	N	N
122	20250207	160745	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2520	-30	5	-1.18	158684940	62847	89.84	2550	2550	2510	3315	1785	2550	2524.96	26.37	-6789	2613	2581	2553	2521	2493	2567	2507	111	765	500	1630	5	1	22276078	561	13.92	0.60	12	0.28	181.00	4214.00	5230	20240306	-51.82	2130	20241210	18.31	2890	-12.80	20250114	2260	11.50	20250102	5230	-51.82	20240306	2130	18.31	20241210	1.79	N	123570	500	111 억	5874731	N	N	N	N
123	20250207	150747	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	-20	5	-0.78	123626000	48963	69.99	2550	2550	2510	3315	1785	2550	2524.89	26.37	-5216	2613	2581	2553	2521	2493	2567	2507	111	765	500	1630	5	1	22276078	564	13.98	0.60	12	0.22	181.00	4214.00	5230	20240306	-51.63	2130	20241210	18.78	2890	-12.46	20250114	2260	11.95	20250102	5230	-51.63	20240306	2130	18.78	20241210	1.79	N	123570	500	111 억	5874731	N	N	N	N
124	20250207	140746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2520	-30	5	-1.18	107048585	42398	60.60	2550	2550	2510	3315	1785	2550	2524.85	26.37	-4645	2613	2581	2553	2521	2493	2567	2507	111	765	500	1630	5	1	22276078	561	13.92	0.60	12	0.19	181.00	4214.00	5230	20240306	-51.82	2130	20241210	18.31	2890	-12.80	20250114	2260	11.50	20250102	5230	-51.82	20240306	2130	18.31	20241210	1.79	N	123570	500	111 억	5874731	N	N	N	N
125	20250207	130745	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2525	-25	5	-0.98	96268140	38120	54.49	2550	2550	2510	3315	1785	2550	2525.40	26.37	-4804	2613	2581	2553	2521	2493	2567	2507	111	765	500	1630	5	1	22276078	562	13.95	0.60	12	0.17	181.00	4214.00	5230	20240306	-51.72	2130	20241210	18.54	2890	-12.63	20250114	2260	11.73	20250102	5230	-51.72	20240306	2130	18.54	20241210	1.79	N	123570	500	111 억	5874731	N	N	N	N
126	20250207	120744	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	-20	5	-0.78	86870825	34388	49.16	2550	2550	2510	3315	1785	2550	2526.20	26.37	-4782	2613	2581	2553	2521	2493	2567	2507	111	765	500	1630	5	1	22276078	564	13.98	0.60	12	0.15	181.00	4214.00	5230	20240306	-51.63	2130	20241210	18.78	2890	-12.46	20250114	2260	11.95	20250102	5230	-51.63	20240306	2130	18.78	20241210	1.79	N	123570	500	111 억	5874731	N	N	N	N
127	20250207	110742	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	-5	5	-0.20	81642125	32324	46.20	2550	2550	2510	3315	1785	2550	2525.74	26.37	-3780	2613	2581	2553	2521	2493	2567	2507	111	765	500	1630	5	1	22276078	567	14.06	0.60	12	0.15	181.00	4214.00	5230	20240306	-51.34	2130	20241210	19.48	2890	-11.94	20250114	2260	12.61	20250102	5230	-51.34	20240306	2130	19.48	20241210	1.79	N	123570	500	111 억	5874731	N	N	N	N
128	20250207	100744	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2525	-25	5	-0.98	46502815	18415	26.32	2550	2550	2510	3315	1785	2550	2525.27	26.37	-5389	2613	2581	2553	2521	2493	2567	2507	111	765	500	1630	5	1	22276078	562	13.95	0.60	12	0.08	181.00	4214.00	5230	20240306	-51.72	2130	20241210	18.54	2890	-12.63	20250114	2260	11.73	20250102	5230	-51.72	20240306	2130	18.54	20241210	1.79	N	123570	500	111 억	5874731	N	N	N	N
129	20250207	090750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	-10	5	-0.39	15256655	6025	8.61	2550	2550	2520	3315	1785	2550	2532.22	26.37	-1543	2613	2581	2553	2521	2493	2567	2507	111	765	500	1630	5	1	22276078	566	14.03	0.60	12	0.03	181.00	4214.00	5230	20240306	-51.43	2130	20241210	19.25	2890	-12.11	20250114	2260	12.39	20250102	5230	-51.43	20240306	2130	19.25	20241210	1.79	N	123570	500	111 억	5874731	N	N	N	N
130	20250206	160726	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	-15	5	-0.58	177409325	69695	45.67	2585	2585	2525	3330	1800	2565	2545.49	26.41	-9543	2618	2591	2553	2526	2488	2605	2540	111	765	500	1640	5	1	22276078	568	14.09	0.61	12	0.31	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	2.20	N	123570	500	111 억	5883287	N	N	N	N
131	20250206	150730	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	-20	5	-0.78	150315400	59047	38.69	2585	2585	2525	3330	1800	2565	2545.69	26.41	-7640	2618	2591	2553	2526	2488	2605	2540	111	765	500	1640	5	1	22276078	567	14.06	0.60	12	0.27	181.00	4214.00	5230	20240306	-51.34	2130	20241210	19.48	2890	-11.94	20250114	2260	12.61	20250102	5230	-51.34	20240306	2130	19.48	20241210	2.20	N	123570	500	111 억	5883287	N	N	N	N
132	20250206	140731	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	-10	5	-0.39	133907790	52587	34.46	2585	2585	2525	3330	1800	2565	2546.40	26.41	-7365	2618	2591	2553	2526	2488	2605	2540	111	765	500	1640	5	1	22276078	569	14.12	0.61	12	0.24	181.00	4214.00	5230	20240306	-51.15	2130	20241210	19.95	2890	-11.59	20250114	2260	13.05	20250102	5230	-51.15	20240306	2130	19.95	20241210	2.20	N	123570	500	111 억	5883287	N	N	N	N
133	20250206	130728	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	-30	5	-1.17	117056870	45942	30.11	2585	2585	2525	3330	1800	2565	2547.93	26.41	-6394	2618	2591	2553	2526	2488	2605	2540	111	765	500	1640	5	1	22276078	565	14.01	0.60	12	0.21	181.00	4214.00	5230	20240306	-51.53	2130	20241210	19.01	2890	-12.28	20250114	2260	12.17	20250102	5230	-51.53	20240306	2130	19.01	20241210	2.20	N	123570	500	111 억	5883287	N	N	N	N
134	20250206	120725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	-30	5	-1.17	112588375	44185	28.95	2585	2585	2525	3330	1800	2565	2548.11	26.41	-5413	2618	2591	2553	2526	2488	2605	2540	111	765	500	1640	5	1	22276078	565	14.01	0.60	12	0.20	181.00	4214.00	5230	20240306	-51.53	2130	20241210	19.01	2890	-12.28	20250114	2260	12.17	20250102	5230	-51.53	20240306	2130	19.01	20241210	2.20	N	123570	500	111 억	5883287	N	N	N	N
135	20250206	110721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	-30	5	-1.17	103023805	40415	26.48	2585	2585	2525	3330	1800	2565	2549.15	26.41	-6232	2618	2591	2553	2526	2488	2605	2540	111	765	500	1640	5	1	22276078	565	14.01	0.60	12	0.18	181.00	4214.00	5230	20240306	-51.53	2130	20241210	19.01	2890	-12.28	20250114	2260	12.17	20250102	5230	-51.53	20240306	2130	19.01	20241210	2.20	N	123570	500	111 억	5883287	N	N	N	N
136	20250206	100722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	-30	5	-1.17	70559890	27643	18.11	2585	2585	2525	3330	1800	2565	2552.54	26.41	-7016	2618	2591	2553	2526	2488	2605	2540	111	765	500	1640	5	1	22276078	565	14.01	0.60	12	0.12	181.00	4214.00	5230	20240306	-51.53	2130	20241210	19.01	2890	-12.28	20250114	2260	12.17	20250102	5230	-51.53	20240306	2130	19.01	20241210	2.20	N	123570	500	111 억	5883287	N	N	N	N
137	20250206	090731	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-5	5	-0.19	22029070	8557	5.61	2585	2585	2560	3330	1800	2565	2574.39	26.41	-4414	2618	2591	2553	2526	2488	2605	2540	111	765	500	1640	5	1	22276078	570	14.14	0.61	12	0.04	181.00	4214.00	5230	20240306	-51.05	2130	20241210	20.19	2890	-11.42	20250114	2260	13.27	20250102	5230	-51.05	20240306	2130	20.19	20241210	2.20	N	123570	500	111 억	5883287	N	N	N	N
138	20250205	160719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	-5	5	-0.19	388090695	151900	9.23	2545	2580	2515	3340	1800	2570	2554.91	26.41	-2418	2886	2727	2566	2407	2246	2807	2487	111	770	500	1640	5	1	22276078	571	14.17	0.61	12	0.68	181.00	4214.00	5230	20240306	-50.96	2130	20241210	20.42	2890	-11.25	20250114	2260	13.50	20250102	5230	-50.96	20240306	2130	20.42	20241210	2.33	N	123570	500	111 억	5883102	N	N	N	N
139	20250205	150723	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2575	5	2	0.19	337235185	132064	8.03	2545	2580	2515	3340	1800	2570	2553.57	26.41	3818	2886	2727	2566	2407	2246	2807	2487	111	770	500	1640	5	1	22276078	574	14.23	0.61	12	0.59	181.00	4214.00	5230	20240306	-50.76	2130	20241210	20.89	2890	-10.90	20250114	2260	13.94	20250102	5230	-50.76	20240306	2130	20.89	20241210	2.33	N	123570	500	111 억	5883102	N	N	N	N
140	20250205	140720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	0	3	0.00	281408990	110367	6.71	2545	2575	2515	3340	1800	2570	2549.76	26.41	7191	2886	2727	2566	2407	2246	2807	2487	111	770	500	1640	5	1	22276078	572	14.20	0.61	12	0.50	181.00	4214.00	5230	20240306	-50.86	2130	20241210	20.66	2890	-11.07	20250114	2260	13.72	20250102	5230	-50.86	20240306	2130	20.66	20241210	2.33	N	123570	500	111 억	5883102	N	N	N	N
141	20250205	130720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-10	5	-0.39	245985395	96549	5.87	2545	2575	2515	3340	1800	2570	2547.78	26.41	4824	2886	2727	2566	2407	2246	2807	2487	111	770	500	1640	5	1	22276078	570	14.14	0.61	12	0.43	181.00	4214.00	5230	20240306	-51.05	2130	20241210	20.19	2890	-11.42	20250114	2260	13.27	20250102	5230	-51.05	20240306	2130	20.19	20241210	2.33	N	123570	500	111 억	5883102	N	N	N	N
142	20250205	120721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-10	5	-0.39	207039570	81320	4.94	2545	2575	2515	3340	1800	2570	2545.99	26.41	4488	2886	2727	2566	2407	2246	2807	2487	111	770	500	1640	5	1	22276078	570	14.14	0.61	12	0.37	181.00	4214.00	5230	20240306	-51.05	2130	20241210	20.19	2890	-11.42	20250114	2260	13.27	20250102	5230	-51.05	20240306	2130	20.19	20241210	2.33	N	123570	500	111 억	5883102	N	N	N	N
143	20250205	110720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	0	3	0.00	170994565	67264	4.09	2545	2570	2515	3340	1800	2570	2542.14	26.41	5187	2886	2727	2566	2407	2246	2807	2487	111	770	500	1640	5	1	22276078	572	14.20	0.61	12	0.30	181.00	4214.00	5230	20240306	-50.86	2130	20241210	20.66	2890	-11.07	20250114	2260	13.72	20250102	5230	-50.86	20240306	2130	20.66	20241210	2.33	N	123570	500	111 억	5883102	N	N	N	N
144	20250205	100728	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	-25	5	-0.97	135451405	53372	3.24	2545	2565	2515	3340	1800	2570	2537.87	26.41	7162	2886	2727	2566	2407	2246	2807	2487	111	770	500	1640	5	1	22276078	567	14.06	0.60	12	0.24	181.00	4214.00	5230	20240306	-51.34	2130	20241210	19.48	2890	-11.94	20250114	2260	12.61	20250102	5230	-51.34	20240306	2130	19.48	20241210	2.33	N	123570	500	111 억	5883102	N	N	N	N
145	20250205	090732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	-20	5	-0.78	31414415	12331	0.75	2545	2565	2530	3340	1800	2570	2547.60	26.41	1292	2886	2727	2566	2407	2246	2807	2487	111	770	500	1640	5	1	22276078	568	14.09	0.61	12	0.06	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	2.33	N	123570	500	111 억	5883102	N	N	N	N
146	20250204	160703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	175	2	7.31	4268251935	1640708	686.26	2415	2725	2405	3110	1680	2395	2601.69	25.50	207384	2561	2477	2436	2352	2311	2457	2332	111	715	500	1530	5	1	22276078	572	14.20	0.61	12	7.37	181.00	4214.00	5230	20240306	-50.86	2130	20241210	20.66	2890	-11.07	20250114	2260	13.72	20250102	5230	-50.86	20240306	2130	20.66	20241210	2.32	N	123570	500	111 억	5680299	N	N	N	N
147	20250204	150715	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	155	2	6.47	4197553735	1613109	674.72	2415	2725	2405	3110	1680	2395	2602.31	25.50	208971	2561	2477	2436	2352	2311	2457	2332	111	715	500	1530	5	1	22276078	568	14.09	0.61	12	7.24	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	2.32	N	123570	500	111 억	5680299	N	N	N	N
148	20250204	140713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	145	2	6.05	4061503445	1559506	652.30	2415	2725	2405	3110	1680	2395	2604.52	25.50	189437	2561	2477	2436	2352	2311	2457	2332	111	715	500	1530	5	1	22276078	566	14.03	0.60	12	7.00	181.00	4214.00	5230	20240306	-51.43	2130	20241210	19.25	2890	-12.11	20250114	2260	12.39	20250102	5230	-51.43	20240306	2130	19.25	20241210	2.32	N	123570	500	111 억	5680299	N	N	N	N
149	20250204	130715	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	170	2	7.10	3828369515	1467885	613.98	2415	2725	2405	3110	1680	2395	2608.27	25.50	167112	2561	2477	2436	2352	2311	2457	2332	111	715	500	1530	5	1	22276078	571	14.17	0.61	12	6.59	181.00	4214.00	5230	20240306	-50.96	2130	20241210	20.42	2890	-11.25	20250114	2260	13.50	20250102	5230	-50.96	20240306	2130	20.42	20241210	2.32	N	123570	500	111 억	5680299	N	N	N	N
150	20250204	120722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2675	280	2	11.69	1357598955	528947	221.24	2415	2695	2405	3110	1680	2395	2567.01	25.50	65654	2561	2477	2436	2352	2311	2457	2332	111	715	500	1530	5	1	22276078	596	14.78	0.63	12	2.37	181.00	4214.00	5230	20240306	-48.85	2130	20241210	25.59	2890	-7.44	20250114	2260	18.36	20250102	5230	-48.85	20240306	2130	25.59	20241210	2.32	N	123570	500	111 억	5680299	N	N	N	N
151	20250204	110706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2470	75	2	3.13	241780550	98188	41.07	2415	2495	2405	3110	1680	2395	2463.29	25.50	20629	2561	2477	2436	2352	2311	2457	2332	111	715	500	1530	5	1	22276078	550	13.65	0.59	12	0.44	181.00	4214.00	5230	20240306	-52.77	2130	20241210	15.96	2890	-14.53	20250114	2260	9.29	20250102	5230	-52.77	20240306	2130	15.96	20241210	2.32	N	123570	500	111 억	5680299	N	N	N	N
152	20250204	100711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2490	95	2	3.97	218323130	88704	37.10	2415	2495	2405	3110	1680	2395	2462.20	25.50	20656	2561	2477	2436	2352	2311	2457	2332	111	715	500	1530	5	1	22276078	555	13.76	0.59	12	0.40	181.00	4214.00	5230	20240306	-52.39	2130	20241210	16.90	2890	-13.84	20250114	2260	10.18	20250102	5230	-52.39	20240306	2130	16.90	20241210	2.32	N	123570	500	111 억	5680299	N	N	N	N
153	20250204	090713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2430	35	2	1.46	32430435	13397	5.60	2415	2445	2405	3110	1680	2395	2423.37	25.50	6030	2561	2477	2436	2352	2311	2457	2332	111	715	500	1530	5	1	22276078	541	13.43	0.58	12	0.06	181.00	4214.00	5230	20240306	-53.54	2130	20241210	14.08	2890	-15.92	20250114	2260	7.52	20250102	5230	-53.54	20240306	2130	14.08	20241210	2.32	N	123570	500	111 억	5680299	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History