KissMeData/330860/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161240	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12210	-490	5	-3.86	513332850	41755	109.48	12510	12610	12170	16510	8890	12700	12293.98	1.26	-2732	13393	13046	12873	12526	12353	12960	12440	61	3810	500	8120	10	1	12184045	1488	-4.91	0.66	12	0.34	-2488.00	18528.00	46400	20240312	-73.69	8790	20241210	38.91	14670	-16.77	20250214	10330	18.20	20250102	46400	-73.69	20240312	8790	38.91	20241210	2.99	N	330860	500	60 억	153939	N	N	0	N	N
3	20250228	151245	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12220	-480	5	-3.78	497096490	40427	106.00	12510	12610	12170	16510	8890	12700	12296.15	1.26	-2579	13393	13046	12873	12526	12353	12960	12440	61	3810	500	8120	10	1	12184045	1489	-4.91	0.66	12	0.33	-2488.00	18528.00	46400	20240312	-73.66	8790	20241210	39.02	14670	-16.70	20250214	10330	18.30	20250102	46400	-73.66	20240312	8790	39.02	20241210	2.99	N	330860	500	60 억	153939	N	N	0	N	N
4	20250228	141247	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12240	-460	5	-3.62	417438640	33899	88.89	12510	12610	12170	16510	8890	12700	12314.19	1.26	-3371	13393	13046	12873	12526	12353	12960	12440	61	3810	500	8120	10	1	12184045	1491	-4.92	0.66	12	0.28	-2488.00	18528.00	46400	20240312	-73.62	8790	20241210	39.25	14670	-16.56	20250214	10330	18.49	20250102	46400	-73.62	20240312	8790	39.25	20241210	2.99	N	330860	500	60 억	153939	N	N	0	N	N
5	20250228	131239	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12190	-510	5	-4.02	379304560	30790	80.73	12510	12610	12170	16510	8890	12700	12319.08	1.26	-4380	13393	13046	12873	12526	12353	12960	12440	61	3810	500	8120	10	1	12184045	1485	-4.90	0.66	12	0.25	-2488.00	18528.00	46400	20240312	-73.73	8790	20241210	38.68	14670	-16.91	20250214	10330	18.01	20250102	46400	-73.73	20240312	8790	38.68	20241210	2.99	N	330860	500	60 억	153939	N	N	0	N	N
6	20250228	121233	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12260	-440	5	-3.46	345187650	27993	73.40	12510	12610	12200	16510	8890	12700	12331.21	1.26	-3624	13393	13046	12873	12526	12353	12960	12440	61	3810	500	8120	10	1	12184045	1494	-4.93	0.66	12	0.23	-2488.00	18528.00	46400	20240312	-73.58	8790	20241210	39.48	14670	-16.43	20250214	10330	18.68	20250102	46400	-73.58	20240312	8790	39.48	20241210	2.99	N	330860	500	60 억	153939	N	N	0	N	N
7	20250228	111237	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12270	-430	5	-3.39	278761430	22560	59.15	12510	12610	12270	16510	8890	12700	12356.45	1.26	-3083	13393	13046	12873	12526	12353	12960	12440	61	3810	500	8120	10	1	12184045	1495	-4.93	0.66	12	0.19	-2488.00	18528.00	46400	20240312	-73.56	8790	20241210	39.59	14670	-16.36	20250214	10330	18.78	20250102	46400	-73.56	20240312	8790	39.59	20241210	2.99	N	330860	500	60 억	153939	N	N	0	N	N
8	20250228	101236	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12300	-400	5	-3.15	236283960	19104	50.09	12510	12610	12280	16510	8890	12700	12368.30	1.26	-1935	13393	13046	12873	12526	12353	12960	12440	61	3810	500	8120	10	1	12184045	1499	-4.94	0.66	12	0.16	-2488.00	18528.00	46400	20240312	-73.49	8790	20241210	39.93	14670	-16.16	20250214	10330	19.07	20250102	46400	-73.49	20240312	8790	39.93	20241210	2.99	N	330860	500	60 억	153939	N	N	0	N	N
9	20250228	091241	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12360	-340	5	-2.68	109963720	8865	23.24	12510	12610	12280	16510	8890	12700	12404.25	1.26	-1890	13393	13046	12873	12526	12353	12960	12440	61	3810	500	8120	10	1	12184045	1506	-4.97	0.67	12	0.07	-2488.00	18528.00	46400	20240312	-73.36	8790	20241210	40.61	14670	-15.75	20250214	10330	19.65	20250102	46400	-73.36	20240312	8790	40.61	20241210	2.99	N	330860	500	60 억	153939	N	N	0	N	N
10	20250227	161226	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12700	-260	5	-2.01	490157740	38098	149.46	13140	13220	12700	16840	9080	12960	12865.93	1.35	-10799	13320	13140	13040	12860	12760	13090	12810	61	3880	500	8290	10	1	12184045	1547	-5.10	0.69	12	0.31	-2488.00	18528.00	46400	20240312	-72.63	8790	20241210	44.48	14670	-13.43	20250214	10330	22.94	20250102	46400	-72.63	20240312	8790	44.48	20241210	2.99	N	330860	500	60 억	164738	N	N	0	N	N
11	20250227	151227	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12720	-240	5	-1.85	452374650	35124	137.79	13140	13220	12720	16840	9080	12960	12879.36	1.35	-10285	13320	13140	13040	12860	12760	13090	12810	61	3880	500	8290	10	1	12184045	1550	-5.11	0.69	12	0.29	-2488.00	18528.00	46400	20240312	-72.59	8790	20241210	44.71	14670	-13.29	20250214	10330	23.14	20250102	46400	-72.59	20240312	8790	44.71	20241210	2.99	N	330860	500	60 억	164738	N	N	0	N	N
12	20250227	141229	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12770	-190	5	-1.47	403030100	31252	122.60	13140	13220	12740	16840	9080	12960	12896.14	1.35	-9912	13320	13140	13040	12860	12760	13090	12810	61	3880	500	8290	10	1	12184045	1556	-5.13	0.69	12	0.26	-2488.00	18528.00	46400	20240312	-72.48	8790	20241210	45.28	14670	-12.95	20250214	10330	23.62	20250102	46400	-72.48	20240312	8790	45.28	20241210	2.99	N	330860	500	60 억	164738	N	N	0	N	N
13	20250227	131227	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12790	-170	5	-1.31	382340250	29633	116.25	13140	13220	12740	16840	9080	12960	12902.52	1.35	-8638	13320	13140	13040	12860	12760	13090	12810	61	3880	500	8290	10	1	12184045	1558	-5.14	0.69	12	0.24	-2488.00	18528.00	46400	20240312	-72.44	8790	20241210	45.51	14670	-12.82	20250214	10330	23.81	20250102	46400	-72.44	20240312	8790	45.51	20241210	2.99	N	330860	500	60 억	164738	N	N	0	N	N
14	20250227	121223	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12820	-140	5	-1.08	361303590	27990	109.80	13140	13220	12740	16840	9080	12960	12908.31	1.35	-8272	13320	13140	13040	12860	12760	13090	12810	61	3880	500	8290	10	1	12184045	1562	-5.15	0.69	12	0.23	-2488.00	18528.00	46400	20240312	-72.37	8790	20241210	45.85	14670	-12.61	20250214	10330	24.10	20250102	46400	-72.37	20240312	8790	45.85	20241210	2.99	N	330860	500	60 억	164738	N	N	0	N	N
15	20250227	111234	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12800	-160	5	-1.23	302790770	23407	91.82	13140	13220	12770	16840	9080	12960	12935.91	1.35	-8264	13320	13140	13040	12860	12760	13090	12810	61	3880	500	8290	10	1	12184045	1560	-5.14	0.69	12	0.19	-2488.00	18528.00	46400	20240312	-72.41	8790	20241210	45.62	14670	-12.75	20250214	10330	23.91	20250102	46400	-72.41	20240312	8790	45.62	20241210	2.99	N	330860	500	60 억	164738	N	N	0	N	N
16	20250227	101305	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12860	-100	5	-0.77	179221210	13768	54.01	13140	13220	12850	16840	9080	12960	13017.23	1.35	-3844	13320	13140	13040	12860	12760	13090	12810	61	3880	500	8290	10	1	12184045	1567	-5.17	0.69	12	0.11	-2488.00	18528.00	46400	20240312	-72.28	8790	20241210	46.30	14670	-12.34	20250214	10330	24.49	20250102	46400	-72.28	20240312	8790	46.30	20241210	2.99	N	330860	500	60 억	164738	N	N	0	N	N
17	20250227	091320	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13090	130	2	1.00	59183680	4496	17.64	13140	13220	13020	16840	9080	12960	13163.63	1.35	358	13320	13140	13040	12860	12760	13090	12810	61	3880	500	8290	10	1	12184045	1595	-5.26	0.71	12	0.04	-2488.00	18528.00	46400	20240312	-71.79	8790	20241210	48.92	14670	-10.77	20250214	10330	26.72	20250102	46400	-71.79	20240312	8790	48.92	20241210	2.99	N	330860	500	60 억	164738	N	N	0	N	N
18	20250226	161226	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12960	-110	5	-0.84	329263470	25330	93.61	12970	13220	12940	16990	9150	13070	12999.01	1.39	-4272	13483	13276	13163	12956	12843	13220	12900	61	3920	500	8360	10	1	12184045	1579	-5.21	0.70	12	0.21	-2488.00	18528.00	46400	20240312	-72.07	8790	20241210	47.44	14670	-11.66	20250214	10330	25.46	20250102	46400	-72.07	20240312	8790	47.44	20241210	3.00	N	330860	500	60 억	169010	N	N	22	N	N
19	20250226	151231	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12960	-110	5	-0.84	309248800	23785	87.90	12970	13220	12940	16990	9150	13070	13001.84	1.39	-3698	13483	13276	13163	12956	12843	13220	12900	61	3920	500	8360	10	1	12184045	1579	-5.21	0.70	12	0.20	-2488.00	18528.00	46400	20240312	-72.07	8790	20241210	47.44	14670	-11.66	20250214	10330	25.46	20250102	46400	-72.07	20240312	8790	47.44	20241210	3.00	N	330860	500	60 억	169010	N	N	22	N	N
20	20250226	141229	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12980	-90	5	-0.69	247476870	19022	70.30	12970	13220	12940	16990	9150	13070	13010.03	1.39	-4422	13483	13276	13163	12956	12843	13220	12900	61	3920	500	8360	10	1	12184045	1581	-5.22	0.70	12	0.16	-2488.00	18528.00	46400	20240312	-72.03	8790	20241210	47.67	14670	-11.52	20250214	10330	25.65	20250102	46400	-72.03	20240312	8790	47.67	20241210	3.00	N	330860	500	60 억	169010	N	N	22	N	N
21	20250226	131227	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13020	-50	5	-0.38	211936400	16285	60.18	12970	13220	12940	16990	9150	13070	13014.21	1.39	-2505	13483	13276	13163	12956	12843	13220	12900	61	3920	500	8360	10	1	12184045	1586	-5.23	0.70	12	0.13	-2488.00	18528.00	46400	20240312	-71.94	8790	20241210	48.12	14670	-11.25	20250214	10330	26.04	20250102	46400	-71.94	20240312	8790	48.12	20241210	3.00	N	330860	500	60 억	169010	N	N	22	N	N
22	20250226	121227	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13050	-20	5	-0.15	189138800	14530	53.70	12970	13220	12940	16990	9150	13070	13017.12	1.39	-1251	13483	13276	13163	12956	12843	13220	12900	61	3920	500	8360	10	1	12184045	1590	-5.25	0.70	12	0.12	-2488.00	18528.00	46400	20240312	-71.88	8790	20241210	48.46	14670	-11.04	20250214	10330	26.33	20250102	46400	-71.88	20240312	8790	48.46	20241210	3.00	N	330860	500	60 억	169010	N	N	22	N	N
23	20250226	111225	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13030	-40	5	-0.31	138344230	10627	39.27	12970	13220	12940	16990	9150	13070	13018.18	1.39	-2645	13483	13276	13163	12956	12843	13220	12900	61	3920	500	8360	10	1	12184045	1588	-5.24	0.70	12	0.09	-2488.00	18528.00	46400	20240312	-71.92	8790	20241210	48.24	14670	-11.18	20250214	10330	26.14	20250102	46400	-71.92	20240312	8790	48.24	20241210	3.00	N	330860	500	60 억	169010	N	N	22	N	N
24	20250226	101222	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13060	-10	5	-0.08	110538460	8494	31.39	12970	13220	12940	16990	9150	13070	13013.71	1.39	-2735	13483	13276	13163	12956	12843	13220	12900	61	3920	500	8360	10	1	12184045	1591	-5.25	0.70	12	0.07	-2488.00	18528.00	46400	20240312	-71.85	8790	20241210	48.58	14670	-10.97	20250214	10330	26.43	20250102	46400	-71.85	20240312	8790	48.58	20241210	3.00	N	330860	500	60 억	169010	N	N	22	N	N
25	20250226	091234	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13110	40	2	0.31	9034600	695	2.57	12970	13110	12960	16990	9150	13070	12999.42	1.39	115	13483	13276	13163	12956	12843	13220	12900	61	3920	500	8360	10	1	12184045	1597	-5.27	0.71	12	0.01	-2488.00	18528.00	46400	20240312	-71.75	8790	20241210	49.15	14670	-10.63	20250214	10330	26.91	20250102	46400	-71.75	20240312	8790	49.15	20241210	3.00	N	330860	500	60 억	169010	N	N	22	N	N
26	20250225	161217	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13070	-320	5	-2.39	351879520	26782	60.50	13350	13370	13050	17400	9380	13390	13138.67	1.46	-8487	13663	13526	13253	13116	12843	13595	13185	61	4010	500	8560	10	1	12184045	1592	-5.25	0.71	12	0.22	-2488.00	18528.00	46400	20240312	-71.83	8790	20241210	48.69	14670	-10.91	20250214	10330	26.52	20250102	46400	-71.83	20240312	8790	48.69	20241210	2.98	N	330860	500	60 억	177482	N	N	22	N	N
27	20250225	151217	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13080	-310	5	-2.32	319490840	24304	54.90	13350	13370	13050	17400	9380	13390	13145.61	1.46	-8430	13663	13526	13253	13116	12843	13595	13185	61	4010	500	8560	10	1	12184045	1594	-5.26	0.71	12	0.20	-2488.00	18528.00	46400	20240312	-71.81	8790	20241210	48.81	14670	-10.84	20250214	10330	26.62	20250102	46400	-71.81	20240312	8790	48.81	20241210	2.98	N	330860	500	60 억	177482	N	N	0	N	N
28	20250225	141215	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13080	-310	5	-2.32	252552690	19194	43.36	13350	13370	13050	17400	9380	13390	13157.90	1.46	-6546	13663	13526	13253	13116	12843	13595	13185	61	4010	500	8560	10	1	12184045	1594	-5.26	0.71	12	0.16	-2488.00	18528.00	46400	20240312	-71.81	8790	20241210	48.81	14670	-10.84	20250214	10330	26.62	20250102	46400	-71.81	20240312	8790	48.81	20241210	2.98	N	330860	500	60 억	177482	N	N	0	N	N
29	20250225	131222	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13190	-200	5	-1.49	197333210	14983	33.85	13350	13370	13050	17400	9380	13390	13170.47	1.46	-4868	13663	13526	13253	13116	12843	13595	13185	61	4010	500	8560	10	1	12184045	1607	-5.30	0.71	12	0.12	-2488.00	18528.00	46400	20240312	-71.57	8790	20241210	50.06	14670	-10.09	20250214	10330	27.69	20250102	46400	-71.57	20240312	8790	50.06	20241210	2.98	N	330860	500	60 억	177482	N	N	0	N	N
30	20250225	121219	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13150	-240	5	-1.79	181720790	13796	31.16	13350	13370	13050	17400	9380	13390	13171.99	1.46	-4645	13663	13526	13253	13116	12843	13595	13185	61	4010	500	8560	10	1	12184045	1602	-5.29	0.71	12	0.11	-2488.00	18528.00	46400	20240312	-71.66	8790	20241210	49.60	14670	-10.36	20250214	10330	27.30	20250102	46400	-71.66	20240312	8790	49.60	20241210	2.98	N	330860	500	60 억	177482	N	N	0	N	N
31	20250225	111216	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13270	-120	5	-0.90	156799830	11904	26.89	13350	13370	13050	17400	9380	13390	13172.03	1.46	-4022	13663	13526	13253	13116	12843	13595	13185	61	4010	500	8560	10	1	12184045	1617	-5.33	0.72	12	0.10	-2488.00	18528.00	46400	20240312	-71.40	8790	20241210	50.97	14670	-9.54	20250214	10330	28.46	20250102	46400	-71.40	20240312	8790	50.97	20241210	2.98	N	330860	500	60 억	177482	N	N	0	N	N
32	20250225	101214	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13250	-140	5	-1.05	126642890	9618	21.73	13350	13370	13050	17400	9380	13390	13167.28	1.46	-3729	13663	13526	13253	13116	12843	13595	13185	61	4010	500	8560	10	1	12184045	1614	-5.33	0.72	12	0.08	-2488.00	18528.00	46400	20240312	-71.44	8790	20241210	50.74	14670	-9.68	20250214	10330	28.27	20250102	46400	-71.44	20240312	8790	50.74	20241210	2.98	N	330860	500	60 억	177482	N	N	0	N	N
33	20250225	091221	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13060	-330	5	-2.46	54671430	4166	9.41	13350	13370	13050	17400	9380	13390	13123.24	1.46	-2114	13663	13526	13253	13116	12843	13595	13185	61	4010	500	8560	10	1	12184045	1591	-5.25	0.70	12	0.03	-2488.00	18528.00	46400	20240312	-71.85	8790	20241210	48.58	14670	-10.97	20250214	10330	26.43	20250102	46400	-71.85	20240312	8790	48.58	20241210	2.98	N	330860	500	60 억	177482	N	N	0	N	N
34	20250224	161206	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13390	-20	5	-0.15	581194390	44051	123.90	13150	13390	12980	17430	9390	13410	13193.45	1.42	4090	13930	13670	13480	13220	13030	13635	13185	61	4020	500	8580	10	1	12184045	1631	-5.38	0.72	12	0.36	-2488.00	18528.00	46400	20240312	-71.14	8790	20241210	52.33	14670	-8.73	20250214	10330	29.62	20250102	46400	-71.14	20240312	8790	52.33	20241210	2.99	N	330860	500	60 억	173392	N	N	0	N	N
35	20250224	151207	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13380	-30	5	-0.22	551690810	41846	117.70	13150	13390	12980	17430	9390	13410	13183.84	1.42	4667	13930	13670	13480	13220	13030	13635	13185	61	4020	500	8580	10	1	12184045	1630	-5.38	0.72	12	0.34	-2488.00	18528.00	46400	20240312	-71.16	8790	20241210	52.22	14670	-8.79	20250214	10330	29.53	20250102	46400	-71.16	20240312	8790	52.22	20241210	2.99	N	330860	500	60 억	173392	N	N	0	N	N
36	20250224	141205	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13290	-120	5	-0.89	494199060	37531	105.56	13150	13390	12980	17430	9390	13410	13167.76	1.42	3492	13930	13670	13480	13220	13030	13635	13185	61	4020	500	8580	10	1	12184045	1619	-5.34	0.72	12	0.31	-2488.00	18528.00	46400	20240312	-71.36	8790	20241210	51.19	14670	-9.41	20250214	10330	28.65	20250102	46400	-71.36	20240312	8790	51.19	20241210	2.99	N	330860	500	60 억	173392	N	N	0	N	N
37	20250224	131206	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13280	-130	5	-0.97	471643210	35833	100.78	13150	13390	12980	17430	9390	13410	13162.26	1.42	3122	13930	13670	13480	13220	13030	13635	13185	61	4020	500	8580	10	1	12184045	1618	-5.34	0.72	12	0.29	-2488.00	18528.00	46400	20240312	-71.38	8790	20241210	51.08	14670	-9.48	20250214	10330	28.56	20250102	46400	-71.38	20240312	8790	51.08	20241210	2.99	N	330860	500	60 억	173392	N	N	0	N	N
38	20250224	121203	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13310	-100	5	-0.75	428284680	32573	91.62	13150	13390	12980	17430	9390	13410	13148.46	1.42	2463	13930	13670	13480	13220	13030	13635	13185	61	4020	500	8580	10	1	12184045	1622	-5.35	0.72	12	0.27	-2488.00	18528.00	46400	20240312	-71.31	8790	20241210	51.42	14670	-9.27	20250214	10330	28.85	20250102	46400	-71.31	20240312	8790	51.42	20241210	2.99	N	330860	500	60 억	173392	N	N	0	N	N
39	20250224	111201	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13210	-200	5	-1.49	345583100	26353	74.12	13150	13250	12980	17430	9390	13410	13113.62	1.42	1020	13930	13670	13480	13220	13030	13635	13185	61	4020	500	8580	10	1	12184045	1610	-5.31	0.71	12	0.22	-2488.00	18528.00	46400	20240312	-71.53	8790	20241210	50.28	14670	-9.95	20250214	10330	27.88	20250102	46400	-71.53	20240312	8790	50.28	20241210	2.99	N	330860	500	60 억	173392	N	N	0	N	N
40	20250224	101200	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13230	-180	5	-1.34	240892670	18375	51.68	13150	13250	12980	17430	9390	13410	13109.81	1.42	-119	13930	13670	13480	13220	13030	13635	13185	61	4020	500	8580	10	1	12184045	1612	-5.32	0.71	12	0.15	-2488.00	18528.00	46400	20240312	-71.49	8790	20241210	50.51	14670	-9.82	20250214	10330	28.07	20250102	46400	-71.49	20240312	8790	50.51	20241210	2.99	N	330860	500	60 억	173392	N	N	0	N	N
41	20250224	091208	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13080	-330	5	-2.46	109363970	8374	23.55	13150	13230	12980	17430	9390	13410	13059.94	1.42	-2745	13930	13670	13480	13220	13030	13635	13185	61	4020	500	8580	10	1	12184045	1594	-5.26	0.71	12	0.07	-2488.00	18528.00	46400	20240312	-71.81	8790	20241210	48.81	14670	-10.84	20250214	10330	26.62	20250102	46400	-71.81	20240312	8790	48.81	20241210	2.99	N	330860	500	60 억	173392	N	N	0	N	N
42	20250221	161157	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13410	-120	5	-0.89	466080340	34834	32.19	13410	13740	13290	17580	9480	13530	13380.02	1.42	-196	14523	14026	13733	13236	12943	13880	13090	61	4050	500	8650	10	1	12184045	1634	-5.39	0.72	12	0.29	-2488.00	18528.00	46400	20240312	-71.10	8790	20241210	52.56	14670	-8.59	20250214	10330	29.82	20250102	46400	-71.10	20240312	8790	52.56	20241210	2.97	N	330860	500	60 억	173591	N	N	0	N	N
43	20250221	151201	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13400	-130	5	-0.96	441378780	32992	30.49	13410	13740	13290	17580	9480	13530	13378.36	1.42	-80	14523	14026	13733	13236	12943	13880	13090	61	4050	500	8650	10	1	12184045	1633	-5.39	0.72	12	0.27	-2488.00	18528.00	46400	20240312	-71.12	8790	20241210	52.45	14670	-8.66	20250214	10330	29.72	20250102	46400	-71.12	20240312	8790	52.45	20241210	2.97	N	330860	500	60 억	173591	N	N	0	N	N
44	20250221	141202	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13340	-190	5	-1.40	400457920	29934	27.66	13410	13740	13290	17580	9480	13530	13378.03	1.42	-1262	14523	14026	13733	13236	12943	13880	13090	61	4050	500	8650	10	1	12184045	1625	-5.36	0.72	12	0.25	-2488.00	18528.00	46400	20240312	-71.25	8790	20241210	51.76	14670	-9.07	20250214	10330	29.14	20250102	46400	-71.25	20240312	8790	51.76	20241210	2.97	N	330860	500	60 억	173591	N	N	0	N	N
45	20250221	131202	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13330	-200	5	-1.48	363037880	27123	25.06	13410	13740	13290	17580	9480	13530	13384.87	1.42	-477	14523	14026	13733	13236	12943	13880	13090	61	4050	500	8650	10	1	12184045	1624	-5.36	0.72	12	0.22	-2488.00	18528.00	46400	20240312	-71.27	8790	20241210	51.65	14670	-9.13	20250214	10330	29.04	20250102	46400	-71.27	20240312	8790	51.65	20241210	2.97	N	330860	500	60 억	173591	N	N	0	N	N
46	20250221	121202	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13350	-180	5	-1.33	324144250	24213	22.37	13410	13740	13290	17580	9480	13530	13387.20	1.42	-739	14523	14026	13733	13236	12943	13880	13090	61	4050	500	8650	10	1	12184045	1627	-5.37	0.72	12	0.20	-2488.00	18528.00	46400	20240312	-71.23	8790	20241210	51.88	14670	-9.00	20250214	10330	29.24	20250102	46400	-71.23	20240312	8790	51.88	20241210	2.97	N	330860	500	60 억	173591	N	N	0	N	N
47	20250221	111157	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13340	-190	5	-1.40	243299970	18145	16.77	13410	13740	13300	17580	9480	13530	13408.65	1.42	-1311	14523	14026	13733	13236	12943	13880	13090	61	4050	500	8650	10	1	12184045	1625	-5.36	0.72	12	0.15	-2488.00	18528.00	46400	20240312	-71.25	8790	20241210	51.76	14670	-9.07	20250214	10330	29.14	20250102	46400	-71.25	20240312	8790	51.76	20241210	2.97	N	330860	500	60 억	173591	N	N	0	N	N
48	20250221	101200	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13420	-110	5	-0.81	172951710	12875	11.90	13410	13740	13340	17580	9480	13530	13433.14	1.42	-3349	14523	14026	13733	13236	12943	13880	13090	61	4050	500	8650	10	1	12184045	1635	-5.39	0.72	12	0.11	-2488.00	18528.00	46400	20240312	-71.08	8790	20241210	52.67	14670	-8.52	20250214	10330	29.91	20250102	46400	-71.08	20240312	8790	52.67	20241210	2.97	N	330860	500	60 억	173591	N	N	0	N	N
49	20250221	091203	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13530	0	3	0.00	61467180	4575	4.23	13410	13740	13340	17580	9480	13530	13435.45	1.42	-455	14523	14026	13733	13236	12943	13880	13090	61	4050	500	8650	10	1	12184045	1649	-5.44	0.73	12	0.04	-2488.00	18528.00	46400	20240312	-70.84	8790	20241210	53.92	14670	-7.77	20250214	10330	30.98	20250102	46400	-70.84	20240312	8790	53.92	20241210	2.97	N	330860	500	60 억	173591	N	N	0	N	N
50	20250220	161151	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13530	-700	5	-4.92	1472378340	107476	100.03	14230	14230	13440	18490	9970	14230	13699.82	1.39	3595	14623	14426	14153	13956	13683	14525	14055	61	4260	500	9100	10	1	12184045	1649	-5.44	0.73	12	0.88	-2488.00	18528.00	46400	20240312	-70.84	8790	20241210	53.92	14670	-7.77	20250214	10330	30.98	20250102	46400	-70.84	20240312	8790	53.92	20241210	2.94	N	330860	500	60 억	169960	N	N	0	N	N
51	20250220	151157	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13560	-670	5	-4.71	1440439000	105116	97.83	14230	14230	13440	18490	9970	14230	13703.33	1.39	4374	14623	14426	14153	13956	13683	14525	14055	61	4260	500	9100	10	1	12184045	1652	-5.45	0.73	12	0.86	-2488.00	18528.00	46400	20240312	-70.78	8790	20241210	54.27	14670	-7.57	20250214	10330	31.27	20250102	46400	-70.78	20240312	8790	54.27	20241210	2.94	N	330860	500	60 억	169960	N	N	0	N	N
52	20250220	141156	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13540	-690	5	-4.85	1113102820	80863	75.26	14230	14230	13520	18490	9970	14230	13765.29	1.39	-6557	14623	14426	14153	13956	13683	14525	14055	61	4260	500	9100	10	1	12184045	1650	-5.44	0.73	12	0.66	-2488.00	18528.00	46400	20240312	-70.82	8790	20241210	54.04	14670	-7.70	20250214	10330	31.07	20250102	46400	-70.82	20240312	8790	54.04	20241210	2.94	N	330860	500	60 억	169960	N	N	0	N	N
53	20250220	131153	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13650	-580	5	-4.08	973433580	70584	65.69	14230	14230	13620	18490	9970	14230	13791.14	1.39	-2810	14623	14426	14153	13956	13683	14525	14055	61	4260	500	9100	10	1	12184045	1663	-5.49	0.74	12	0.58	-2488.00	18528.00	46400	20240312	-70.58	8790	20241210	55.29	14670	-6.95	20250214	10330	32.14	20250102	46400	-70.58	20240312	8790	55.29	20241210	2.94	N	330860	500	60 억	169960	N	N	0	N	N
54	20250220	121155	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13700	-530	5	-3.72	869440830	62970	58.60	14230	14230	13650	18490	9970	14230	13807.22	1.39	-2770	14623	14426	14153	13956	13683	14525	14055	61	4260	500	9100	10	1	12184045	1669	-5.51	0.74	12	0.52	-2488.00	18528.00	46400	20240312	-70.47	8790	20241210	55.86	14670	-6.61	20250214	10330	32.62	20250102	46400	-70.47	20240312	8790	55.86	20241210	2.94	N	330860	500	60 억	169960	N	N	0	N	N
55	20250220	111154	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13770	-460	5	-3.23	753567060	54523	50.74	14230	14230	13650	18490	9970	14230	13821.09	1.39	2250	14623	14426	14153	13956	13683	14525	14055	61	4260	500	9100	10	1	12184045	1678	-5.53	0.74	12	0.45	-2488.00	18528.00	46400	20240312	-70.32	8790	20241210	56.66	14670	-6.13	20250214	10330	33.30	20250102	46400	-70.32	20240312	8790	56.66	20241210	2.94	N	330860	500	60 억	169960	N	N	0	N	N
56	20250220	101155	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13710	-520	5	-3.65	582361140	42052	39.14	14230	14230	13670	18490	9970	14230	13848.60	1.39	-4941	14623	14426	14153	13956	13683	14525	14055	61	4260	500	9100	10	1	12184045	1670	-5.51	0.74	12	0.35	-2488.00	18528.00	46400	20240312	-70.45	8790	20241210	55.97	14670	-6.54	20250214	10330	32.72	20250102	46400	-70.45	20240312	8790	55.97	20241210	2.94	N	330860	500	60 억	169960	N	N	0	N	N
57	20250220	091158	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13890	-340	5	-2.39	163747840	11737	10.92	14230	14230	13830	18490	9970	14230	13951.42	1.39	-2025	14623	14426	14153	13956	13683	14525	14055	61	4260	500	9100	10	1	12184045	1692	-5.58	0.75	12	0.10	-2488.00	18528.00	46400	20240312	-70.06	8790	20241210	58.02	14670	-5.32	20250214	10330	34.46	20250102	46400	-70.06	20240312	8790	58.02	20241210	2.94	N	330860	500	60 억	169960	N	N	0	N	N
58	20250219	161149	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14230	240	2	1.72	1511926450	106726	117.75	13990	14350	13880	18180	9800	13990	14166.41	1.34	6326	14623	14306	14053	13736	13483	14180	13610	61	4190	500	8950	10	1	12184045	1734	-5.72	0.77	12	0.88	-2488.00	18528.00	46400	20240312	-69.33	8790	20241210	61.89	14670	-3.00	20250214	10330	37.75	20250102	46400	-69.33	20240312	8790	61.89	20241210	3.06	N	330860	500	60 억	163655	N	N	0	N	N
59	20250219	151153	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14120	130	2	0.93	1409700860	99523	109.80	13990	14350	13880	18180	9800	13990	14164.57	1.34	5259	14623	14306	14053	13736	13483	14180	13610	61	4190	500	8950	10	1	12184045	1720	-5.68	0.76	12	0.82	-2488.00	18528.00	46400	20240312	-69.57	8790	20241210	60.64	14670	-3.75	20250214	10330	36.69	20250102	46400	-69.57	20240312	8790	60.64	20241210	3.06	N	330860	500	60 억	163655	N	N	0	N	N
60	20250219	141148	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14070	80	2	0.57	1276344880	90056	99.36	13990	14350	13880	18180	9800	13990	14172.79	1.34	1567	14623	14306	14053	13736	13483	14180	13610	61	4190	500	8950	10	1	12184045	1714	-5.66	0.76	12	0.74	-2488.00	18528.00	46400	20240312	-69.68	8790	20241210	60.07	14670	-4.09	20250214	10330	36.21	20250102	46400	-69.68	20240312	8790	60.07	20241210	3.06	N	330860	500	60 억	163655	N	N	0	N	N
61	20250219	131150	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14120	130	2	0.93	1169953010	82483	91.00	13990	14350	13880	18180	9800	13990	14184.17	1.34	702	14623	14306	14053	13736	13483	14180	13610	61	4190	500	8950	10	1	12184045	1720	-5.68	0.76	12	0.68	-2488.00	18528.00	46400	20240312	-69.57	8790	20241210	60.64	14670	-3.75	20250214	10330	36.69	20250102	46400	-69.57	20240312	8790	60.64	20241210	3.06	N	330860	500	60 억	163655	N	N	0	N	N
62	20250219	121150	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14200	210	2	1.50	1021052280	71938	79.37	13990	14350	13880	18180	9800	13990	14193.50	1.34	1786	14623	14306	14053	13736	13483	14180	13610	61	4190	500	8950	10	1	12184045	1730	-5.71	0.77	12	0.59	-2488.00	18528.00	46400	20240312	-69.40	8790	20241210	61.55	14670	-3.20	20250214	10330	37.46	20250102	46400	-69.40	20240312	8790	61.55	20241210	3.06	N	330860	500	60 억	163655	N	N	0	N	N
63	20250219	111150	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14120	130	2	0.93	891528820	62863	69.36	13990	14350	13880	18180	9800	13990	14182.09	1.34	3788	14623	14306	14053	13736	13483	14180	13610	61	4190	500	8950	10	1	12184045	1720	-5.68	0.76	12	0.52	-2488.00	18528.00	46400	20240312	-69.57	8790	20241210	60.64	14670	-3.75	20250214	10330	36.69	20250102	46400	-69.57	20240312	8790	60.64	20241210	3.06	N	330860	500	60 억	163655	N	N	0	N	N
64	20250219	101151	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14200	210	2	1.50	730094250	51486	56.80	13990	14350	13880	18180	9800	13990	14180.44	1.34	5584	14623	14306	14053	13736	13483	14180	13610	61	4190	500	8950	10	1	12184045	1730	-5.71	0.77	12	0.42	-2488.00	18528.00	46400	20240312	-69.40	8790	20241210	61.55	14670	-3.20	20250214	10330	37.46	20250102	46400	-69.40	20240312	8790	61.55	20241210	3.06	N	330860	500	60 억	163655	N	N	0	N	N
65	20250219	091152	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14290	300	2	2.14	280320340	19825	21.87	13990	14340	13880	18180	9800	13990	14139.74	1.34	7727	14623	14306	14053	13736	13483	14180	13610	61	4190	500	8950	10	1	12184045	1741	-5.74	0.77	12	0.16	-2488.00	18528.00	46400	20240312	-69.20	8790	20241210	62.57	14670	-2.59	20250214	10330	38.33	20250102	46400	-69.20	20240312	8790	62.57	20241210	3.06	N	330860	500	60 억	163655	N	N	0	N	N
66	20250218	161145	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13990	-240	5	-1.69	1248546880	89276	55.06	14350	14370	13800	18490	9970	14230	13985.22	1.46	-13882	14930	14580	14140	13790	13350	14755	13965	61	4260	500	9100	10	1	12184045	1705	-5.62	0.76	12	0.73	-2488.00	18528.00	46400	20240312	-69.85	8790	20241210	59.16	14670	-4.64	20250214	10330	35.43	20250102	46400	-69.85	20240312	8790	59.16	20241210	2.98	N	330860	500	60 억	177530	N	N	0	N	N
67	20250218	151147	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14000	-230	5	-1.62	1215587720	86919	53.60	14350	14370	13800	18490	9970	14230	13985.29	1.46	-12849	14930	14580	14140	13790	13350	14755	13965	61	4260	500	9100	10	1	12184045	1706	-5.63	0.76	12	0.71	-2488.00	18528.00	46400	20240312	-69.83	8790	20241210	59.27	14670	-4.57	20250214	10330	35.53	20250102	46400	-69.83	20240312	8790	59.27	20241210	2.98	N	330860	500	60 억	177530	N	N	0	N	N
68	20250218	141148	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13990	-240	5	-1.69	1102513710	78835	48.62	14350	14370	13800	18490	9970	14230	13985.08	1.46	-10205	14930	14580	14140	13790	13350	14755	13965	61	4260	500	9100	10	1	12184045	1705	-5.62	0.76	12	0.65	-2488.00	18528.00	46400	20240312	-69.85	8790	20241210	59.16	14670	-4.64	20250214	10330	35.43	20250102	46400	-69.85	20240312	8790	59.16	20241210	2.98	N	330860	500	60 억	177530	N	N	0	N	N
69	20250218	131145	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13900	-330	5	-2.32	1014146650	72510	44.72	14350	14370	13800	18490	9970	14230	13986.30	1.46	-11564	14930	14580	14140	13790	13350	14755	13965	61	4260	500	9100	10	1	12184045	1694	-5.59	0.75	12	0.60	-2488.00	18528.00	46400	20240312	-70.04	8790	20241210	58.13	14670	-5.25	20250214	10330	34.56	20250102	46400	-70.04	20240312	8790	58.13	20241210	2.98	N	330860	500	60 억	177530	N	N	0	N	N
70	20250218	121148	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13900	-330	5	-2.32	942347710	67343	41.53	14350	14370	13800	18490	9970	14230	13993.25	1.46	-10459	14930	14580	14140	13790	13350	14755	13965	61	4260	500	9100	10	1	12184045	1694	-5.59	0.75	12	0.55	-2488.00	18528.00	46400	20240312	-70.04	8790	20241210	58.13	14670	-5.25	20250214	10330	34.56	20250102	46400	-70.04	20240312	8790	58.13	20241210	2.98	N	330860	500	60 억	177530	N	N	0	N	N
71	20250218	111145	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13850	-380	5	-2.67	836875250	59783	36.87	14350	14370	13800	18490	9970	14230	13998.55	1.46	-9170	14930	14580	14140	13790	13350	14755	13965	61	4260	500	9100	10	1	12184045	1687	-5.57	0.75	12	0.49	-2488.00	18528.00	46400	20240312	-70.15	8790	20241210	57.57	14670	-5.59	20250214	10330	34.08	20250102	46400	-70.15	20240312	8790	57.57	20241210	2.98	N	330860	500	60 억	177530	N	N	0	N	N
72	20250218	101145	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13950	-280	5	-1.97	625500550	44570	27.49	14350	14370	13800	18490	9970	14230	14034.12	1.46	-6914	14930	14580	14140	13790	13350	14755	13965	61	4260	500	9100	10	1	12184045	1700	-5.61	0.75	12	0.37	-2488.00	18528.00	46400	20240312	-69.94	8790	20241210	58.70	14670	-4.91	20250214	10330	35.04	20250102	46400	-69.94	20240312	8790	58.70	20241210	2.98	N	330860	500	60 억	177530	N	N	0	N	N
73	20250218	091149	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13970	-260	5	-1.83	264008460	18626	11.49	14350	14370	13950	18490	9970	14230	14174.19	1.46	-3021	14930	14580	14140	13790	13350	14755	13965	61	4260	500	9100	10	1	12184045	1702	-5.61	0.75	12	0.15	-2488.00	18528.00	46400	20240312	-69.89	8790	20241210	58.93	14670	-4.77	20250214	10330	35.24	20250102	46400	-69.89	20240312	8790	58.93	20241210	2.98	N	330860	500	60 억	177530	N	N	0	N	N
74	20250217	161146	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14230	390	2	2.82	2275855740	161377	51.71	13770	14490	13700	17990	9690	13840	14102.95	1.57	-14467	15213	14526	13983	13296	12753	14870	13640	61	4150	500	8850	10	1	12184045	1734	-5.72	0.77	12	1.32	-2488.00	18528.00	46400	20240312	-69.33	8790	20241210	61.89	14670	-3.00	20250214	10330	37.75	20250102	46400	-69.33	20240312	8790	61.89	20241210	2.78	N	330860	500	60 억	191347	N	N	0	N	N
75	20250217	151144	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14150	310	2	2.24	2232218620	158306	50.73	13770	14490	13700	17990	9690	13840	14101.41	1.57	-13442	15213	14526	13983	13296	12753	14870	13640	61	4150	500	8850	10	1	12184045	1724	-5.69	0.76	12	1.30	-2488.00	18528.00	46400	20240312	-69.50	8790	20241210	60.98	14670	-3.54	20250214	10330	36.98	20250102	46400	-69.50	20240312	8790	60.98	20241210	2.78	N	330860	500	60 억	191347	N	N	0	N	N
76	20250217	141142	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14180	340	2	2.46	2101583940	149080	47.77	13770	14490	13700	17990	9690	13840	14097.80	1.57	-11596	15213	14526	13983	13296	12753	14870	13640	61	4150	500	8850	10	1	12184045	1728	-5.70	0.77	12	1.22	-2488.00	18528.00	46400	20240312	-69.44	8790	20241210	61.32	14670	-3.34	20250214	10330	37.27	20250102	46400	-69.44	20240312	8790	61.32	20241210	2.78	N	330860	500	60 억	191347	N	N	0	N	N
77	20250217	131147	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14230	390	2	2.82	1980975630	140589	45.05	13770	14490	13700	17990	9690	13840	14091.35	1.57	-10879	15213	14526	13983	13296	12753	14870	13640	61	4150	500	8850	10	1	12184045	1734	-5.72	0.77	12	1.15	-2488.00	18528.00	46400	20240312	-69.33	8790	20241210	61.89	14670	-3.00	20250214	10330	37.75	20250102	46400	-69.33	20240312	8790	61.89	20241210	2.78	N	330860	500	60 억	191347	N	N	0	N	N
78	20250217	121146	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14260	420	2	3.03	1845125270	131020	41.99	13770	14490	13700	17990	9690	13840	14083.62	1.57	-11704	15213	14526	13983	13296	12753	14870	13640	61	4150	500	8850	10	1	12184045	1737	-5.73	0.77	12	1.08	-2488.00	18528.00	46400	20240312	-69.27	8790	20241210	62.23	14670	-2.79	20250214	10330	38.04	20250102	46400	-69.27	20240312	8790	62.23	20241210	2.78	N	330860	500	60 억	191347	N	N	0	N	N
79	20250217	111145	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14380	540	2	3.90	1639814050	116721	37.40	13770	14490	13700	17990	9690	13840	14049.82	1.57	-6612	15213	14526	13983	13296	12753	14870	13640	61	4150	500	8850	10	1	12184045	1752	-5.78	0.78	12	0.96	-2488.00	18528.00	46400	20240312	-69.01	8790	20241210	63.59	14670	-1.98	20250214	10330	39.21	20250102	46400	-69.01	20240312	8790	63.59	20241210	2.78	N	330860	500	60 억	191347	N	N	0	N	N
80	20250217	101142	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14120	280	2	2.02	1099467850	78759	25.24	13770	14200	13700	17990	9690	13840	13960.59	1.57	-8218	15213	14526	13983	13296	12753	14870	13640	61	4150	500	8850	10	1	12184045	1720	-5.68	0.76	12	0.65	-2488.00	18528.00	46400	20240312	-69.57	8790	20241210	60.64	14670	-3.75	20250214	10330	36.69	20250102	46400	-69.57	20240312	8790	60.64	20241210	2.78	N	330860	500	60 억	191347	N	N	0	N	N
81	20250217	091144	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14070	230	2	1.66	516552260	37315	11.96	13770	14100	13700	17990	9690	13840	13843.06	1.57	5833	15213	14526	13983	13296	12753	14870	13640	61	4150	500	8850	10	1	12184045	1714	-5.66	0.76	12	0.31	-2488.00	18528.00	46400	20240312	-69.68	8790	20241210	60.07	14670	-4.09	20250214	10330	36.21	20250102	46400	-69.68	20240312	8790	60.07	20241210	2.78	N	330860	500	60 억	191347	N	N	0	N	N
82	20250214	161136	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13840	330	2	2.44	4352018490	308666	251.49	13800	14670	13440	17560	9460	13510	14099.73	1.62	-922	14210	13860	13660	13310	13110	13760	13210	61	4050	500	8640	10	1	12184045	1686	-5.56	0.75	12	2.53	-2488.00	18528.00	46400	20240312	-70.17	8790	20241210	57.45	14670	-5.66	20250214	10330	33.98	20250102	46400	-70.17	20240312	8790	57.45	20241210	2.77	N	330860	500	60 억	196853	N	N	0	N	N
83	20250214	151136	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13870	360	2	2.66	4222257640	299302	243.86	13800	14670	13440	17560	9460	13510	14107.01	1.62	-1207	14210	13860	13660	13310	13110	13760	13210	61	4050	500	8640	10	1	12184045	1690	-5.57	0.75	12	2.46	-2488.00	18528.00	46400	20240312	-70.11	8790	20241210	57.79	14670	-5.45	20250214	10330	34.27	20250102	46400	-70.11	20240312	8790	57.79	20241210	2.77	N	330860	500	60 억	196853	N	N	0	N	N
84	20250214	141137	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14200	690	2	5.11	3907141810	276808	225.53	13800	14670	13440	17560	9460	13510	14114.99	1.62	233	14210	13860	13660	13310	13110	13760	13210	61	4050	500	8640	10	1	12184045	1730	-5.71	0.77	12	2.27	-2488.00	18528.00	46400	20240312	-69.40	8790	20241210	61.55	14670	-3.20	20250214	10330	37.46	20250102	46400	-69.40	20240312	8790	61.55	20241210	2.77	N	330860	500	60 억	196853	N	N	0	N	N
85	20250214	131139	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14270	760	2	5.63	3727328250	264195	215.25	13800	14670	13440	17560	9460	13510	14108.25	1.62	1071	14210	13860	13660	13310	13110	13760	13210	61	4050	500	8640	10	1	12184045	1739	-5.74	0.77	12	2.17	-2488.00	18528.00	46400	20240312	-69.25	8790	20241210	62.34	14670	-2.73	20250214	10330	38.14	20250102	46400	-69.25	20240312	8790	62.34	20241210	2.77	N	330860	500	60 억	196853	N	N	0	N	N
86	20250214	121136	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14400	890	2	6.59	3334168250	236794	192.93	13800	14670	13440	17560	9460	13510	14080.46	1.62	2357	14210	13860	13660	13310	13110	13760	13210	61	4050	500	8640	10	1	12184045	1755	-5.79	0.78	12	1.94	-2488.00	18528.00	46400	20240312	-68.97	8790	20241210	63.82	14670	-1.84	20250214	10330	39.40	20250102	46400	-68.97	20240312	8790	63.82	20241210	2.77	N	330860	500	60 억	196853	N	N	0	N	N
87	20250214	111132	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14020	510	2	3.77	1758711060	126877	103.37	13800	14150	13440	17560	9460	13510	13861.54	1.62	-7044	14210	13860	13660	13310	13110	13760	13210	61	4050	500	8640	10	1	12184045	1708	-5.64	0.76	12	1.04	-2488.00	18528.00	46400	20240312	-69.78	8790	20241210	59.50	14150	-0.92	20250214	10330	35.72	20250102	46400	-69.78	20240312	8790	59.50	20241210	2.77	N	330860	500	60 억	196853	N	N	0	N	N
88	20250214	101133	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13950	440	2	3.26	1197464410	86757	70.69	13800	14150	13440	17560	9460	13510	13802.51	1.62	-10157	14210	13860	13660	13310	13110	13760	13210	61	4050	500	8640	10	1	12184045	1700	-5.61	0.75	12	0.71	-2488.00	18528.00	46400	20240312	-69.94	8790	20241210	58.70	14150	-1.41	20250214	10330	35.04	20250102	46400	-69.94	20240312	8790	58.70	20241210	2.77	N	330860	500	60 억	196853	N	N	0	N	N
89	20250214	091138	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13590	80	2	0.59	385261920	27885	22.72	13800	14000	13590	17560	9460	13510	13816.10	1.62	-1451	14210	13860	13660	13310	13110	13760	13210	61	4050	500	8640	10	1	12184045	1656	-5.46	0.73	12	0.23	-2488.00	18528.00	46400	20240312	-70.71	8790	20241210	54.61	14090	-3.55	20250207	10330	31.56	20250102	46400	-70.71	20240312	8790	54.61	20241210	2.77	N	330860	500	60 억	196853	N	N	0	N	N
90	20250213	161127	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13510	-50	5	-0.37	1647251850	120710	76.40	13560	14010	13460	17620	9500	13560	13646.69	1.74	-20688	14473	14016	13543	13086	12613	14245	13315	61	4060	500	8670	10	1	12184045	1646	-5.43	0.73	12	0.99	-2488.00	18528.00	46400	20240312	-70.88	8790	20241210	53.70	14090	-4.12	20250207	10330	30.78	20250102	46400	-70.88	20240312	8790	53.70	20241210	2.76	N	330860	500	60 억	212366	N	N	9	N	N
91	20250213	151128	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13500	-60	5	-0.44	1603734410	117487	74.36	13560	14010	13460	17620	9500	13560	13650.31	1.74	-18501	14473	14016	13543	13086	12613	14245	13315	61	4060	500	8670	10	1	12184045	1645	-5.43	0.73	12	0.96	-2488.00	18528.00	46400	20240312	-70.91	8790	20241210	53.58	14090	-4.19	20250207	10330	30.69	20250102	46400	-70.91	20240312	8790	53.58	20241210	2.76	N	330860	500	60 억	212366	N	N	9	N	N
92	20250213	141124	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13550	-10	5	-0.07	1462424380	107035	67.74	13560	14010	13460	17620	9500	13560	13663.05	1.74	-16752	14473	14016	13543	13086	12613	14245	13315	61	4060	500	8670	10	1	12184045	1651	-5.45	0.73	12	0.88	-2488.00	18528.00	46400	20240312	-70.80	8790	20241210	54.15	14090	-3.83	20250207	10330	31.17	20250102	46400	-70.80	20240312	8790	54.15	20241210	2.76	N	330860	500	60 억	212366	N	N	9	N	N
93	20250213	131126	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13580	20	2	0.15	1215608960	88827	56.22	13560	14010	13460	17620	9500	13560	13685.13	1.74	-19464	14473	14016	13543	13086	12613	14245	13315	61	4060	500	8670	10	1	12184045	1655	-5.46	0.73	12	0.73	-2488.00	18528.00	46400	20240312	-70.73	8790	20241210	54.49	14090	-3.62	20250207	10330	31.46	20250102	46400	-70.73	20240312	8790	54.49	20241210	2.76	N	330860	500	60 억	212366	N	N	9	N	N
94	20250213	121124	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13520	-40	5	-0.29	1105620510	80696	51.07	13560	14010	13460	17620	9500	13560	13701.06	1.74	-18797	14473	14016	13543	13086	12613	14245	13315	61	4060	500	8670	10	1	12184045	1647	-5.43	0.73	12	0.66	-2488.00	18528.00	46400	20240312	-70.86	8790	20241210	53.81	14090	-4.05	20250207	10330	30.88	20250102	46400	-70.86	20240312	8790	53.81	20241210	2.76	N	330860	500	60 억	212366	N	N	9	N	N
95	20250213	111124	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13510	-50	5	-0.37	1012007010	73780	46.70	13560	14010	13460	17620	9500	13560	13716.55	1.74	-15919	14473	14016	13543	13086	12613	14245	13315	61	4060	500	8670	10	1	12184045	1646	-5.43	0.73	12	0.61	-2488.00	18528.00	46400	20240312	-70.88	8790	20241210	53.70	14090	-4.12	20250207	10330	30.78	20250102	46400	-70.88	20240312	8790	53.70	20241210	2.76	N	330860	500	60 억	212366	N	N	9	N	N
96	20250213	101125	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13820	260	2	1.92	732088710	53332	33.75	13560	14010	13460	17620	9500	13560	13727.01	1.74	-9228	14473	14016	13543	13086	12613	14245	13315	61	4060	500	8670	10	1	12184045	1684	-5.55	0.75	12	0.44	-2488.00	18528.00	46400	20240312	-70.22	8790	20241210	57.22	14090	-1.92	20250207	10330	33.79	20250102	46400	-70.22	20240312	8790	57.22	20241210	2.76	N	330860	500	60 억	212366	N	N	9	N	N
97	20250213	091119	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13870	310	2	2.29	143133410	10447	6.61	13560	13890	13460	17620	9500	13560	13700.91	1.74	-941	14473	14016	13543	13086	12613	14245	13315	61	4060	500	8670	10	1	12184045	1690	-5.57	0.75	12	0.09	-2488.00	18528.00	46400	20240312	-70.11	8790	20241210	57.79	14090	-1.56	20250207	10330	34.27	20250102	46400	-70.11	20240312	8790	57.79	20241210	2.76	N	330860	500	60 억	212366	N	N	9	N	N
98	20250212	161117	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13560	280	2	2.11	2140390100	156976	168.24	13320	14000	13070	17260	9300	13280	13635.27	1.94	-24329	14080	13680	13480	13080	12880	13580	12980	61	3980	500	8490	10	1	12184045	1652	-5.45	0.73	12	1.29	-2488.00	18528.00	46400	20240312	-70.78	8790	20241210	54.27	14090	-3.76	20250207	10330	31.27	20250102	46400	-70.78	20240312	8790	54.27	20241210	2.78	N	330860	500	60 억	236667	N	N	9	N	N
99	20250212	151115	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13530	250	2	1.88	2099424450	153958	165.01	13320	14000	13070	17260	9300	13280	13636.35	1.94	-22438	14080	13680	13480	13080	12880	13580	12980	61	3980	500	8490	10	1	12184045	1649	-5.44	0.73	12	1.26	-2488.00	18528.00	46400	20240312	-70.84	8790	20241210	53.92	14090	-3.97	20250207	10330	30.98	20250102	46400	-70.84	20240312	8790	53.92	20241210	2.78	N	330860	500	60 억	236667	N	N	7	N	N
100	20250212	141116	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13530	250	2	1.88	2015382960	147738	158.34	13320	14000	13070	17260	9300	13280	13641.60	1.94	-21028	14080	13680	13480	13080	12880	13580	12980	61	3980	500	8490	10	1	12184045	1649	-5.44	0.73	12	1.21	-2488.00	18528.00	46400	20240312	-70.84	8790	20241210	53.92	14090	-3.97	20250207	10330	30.98	20250102	46400	-70.84	20240312	8790	53.92	20241210	2.78	N	330860	500	60 억	236667	N	N	7	N	N
101	20250212	131120	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13540	260	2	1.96	1816609050	133016	142.56	13320	14000	13070	17260	9300	13280	13657.07	1.94	-17698	14080	13680	13480	13080	12880	13580	12980	61	3980	500	8490	10	1	12184045	1650	-5.44	0.73	12	1.09	-2488.00	18528.00	46400	20240312	-70.82	8790	20241210	54.04	14090	-3.90	20250207	10330	31.07	20250102	46400	-70.82	20240312	8790	54.04	20241210	2.78	N	330860	500	60 억	236667	N	N	7	N	N
102	20250212	121115	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13820	540	2	4.07	1620667140	118697	127.22	13320	14000	13070	17260	9300	13280	13653.82	1.94	-11634	14080	13680	13480	13080	12880	13580	12980	61	3980	500	8490	10	1	12184045	1684	-5.55	0.75	12	0.97	-2488.00	18528.00	46400	20240312	-70.22	8790	20241210	57.22	14090	-1.92	20250207	10330	33.79	20250102	46400	-70.22	20240312	8790	57.22	20241210	2.78	N	330860	500	60 억	236667	N	N	7	N	N
103	20250212	111114	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13630	350	2	2.64	912699530	67619	72.47	13320	13780	13070	17260	9300	13280	13497.68	1.94	-12494	14080	13680	13480	13080	12880	13580	12980	61	3980	500	8490	10	1	12184045	1661	-5.48	0.74	12	0.55	-2488.00	18528.00	46400	20240312	-70.62	8790	20241210	55.06	14090	-3.26	20250207	10330	31.95	20250102	46400	-70.62	20240312	8790	55.06	20241210	2.78	N	330860	500	60 억	236667	N	N	7	N	N
104	20250212	101108	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13340	60	2	0.45	651752040	48309	51.78	13320	13780	13070	17260	9300	13280	13491.32	1.94	-11259	14080	13680	13480	13080	12880	13580	12980	61	3980	500	8490	10	1	12184045	1625	-5.36	0.72	12	0.40	-2488.00	18528.00	46400	20240312	-71.25	8790	20241210	51.76	14090	-5.32	20250207	10330	29.14	20250102	46400	-71.25	20240312	8790	51.76	20241210	2.78	N	330860	500	60 억	236667	N	N	7	N	N
105	20250212	091031	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13440	160	2	1.20	375002800	27611	29.59	13320	13780	13320	17260	9300	13280	13581.64	1.94	-1947	14080	13680	13480	13080	12880	13580	12980	61	3980	500	8490	10	1	12184045	1638	-5.40	0.73	12	0.23	-2488.00	18528.00	46400	20240312	-71.03	8790	20241210	52.90	14090	-4.61	20250207	10330	30.11	20250102	46400	-71.03	20240312	8790	52.90	20241210	2.78	N	330860	500	60 억	236667	N	N	7	N	N
106	20250211	161119	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13280	-300	5	-2.21	1263777220	93079	55.74	13860	13880	13280	17650	9510	13580	13577.61	2.06	-15196	14306	13942	13346	12982	12386	14125	13165	61	4070	500	8690	10	1	12184045	1618	-5.34	0.72	12	0.76	-2488.00	18528.00	46400	20240312	-71.38	8790	20241210	51.08	14090	-5.75	20250207	10330	28.56	20250102	46400	-71.38	20240312	8790	51.08	20241210	2.84	N	330860	500	60 억	251230	N	N	7	N	N
107	20250211	151119	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13320	-260	5	-1.91	1234057310	90842	54.40	13860	13880	13300	17650	9510	13580	13584.66	2.06	-15578	14306	13942	13346	12982	12386	14125	13165	61	4070	500	8690	10	1	12184045	1623	-5.35	0.72	12	0.75	-2488.00	18528.00	46400	20240312	-71.29	8790	20241210	51.54	14090	-5.46	20250207	10330	28.94	20250102	46400	-71.29	20240312	8790	51.54	20241210	2.84	N	330860	500	60 억	251230	N	N	41	N	N
108	20250211	141118	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13420	-160	5	-1.18	1077628570	79151	47.40	13860	13880	13380	17650	9510	13580	13614.84	2.06	-15535	14306	13942	13346	12982	12386	14125	13165	61	4070	500	8690	10	1	12184045	1635	-5.39	0.72	12	0.65	-2488.00	18528.00	46400	20240312	-71.08	8790	20241210	52.67	14090	-4.76	20250207	10330	29.91	20250102	46400	-71.08	20240312	8790	52.67	20241210	2.84	N	330860	500	60 억	251230	N	N	41	N	N
109	20250211	131119	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13470	-110	5	-0.81	998998320	73298	43.90	13860	13880	13380	17650	9510	13580	13629.27	2.06	-14834	14306	13942	13346	12982	12386	14125	13165	61	4070	500	8690	10	1	12184045	1641	-5.41	0.73	12	0.60	-2488.00	18528.00	46400	20240312	-70.97	8790	20241210	53.24	14090	-4.40	20250207	10330	30.40	20250102	46400	-70.97	20240312	8790	53.24	20241210	2.84	N	330860	500	60 억	251230	N	N	41	N	N
110	20250211	121117	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13480	-100	5	-0.74	946166210	69379	41.55	13860	13880	13380	17650	9510	13580	13637.65	2.06	-14162	14306	13942	13346	12982	12386	14125	13165	61	4070	500	8690	10	1	12184045	1642	-5.42	0.73	12	0.57	-2488.00	18528.00	46400	20240312	-70.95	8790	20241210	53.36	14090	-4.33	20250207	10330	30.49	20250102	46400	-70.95	20240312	8790	53.36	20241210	2.84	N	330860	500	60 억	251230	N	N	41	N	N
111	20250211	111118	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13590	10	2	0.07	845447800	61908	37.08	13860	13880	13380	17650	9510	13580	13656.52	2.06	-13788	14306	13942	13346	12982	12386	14125	13165	61	4070	500	8690	10	1	12184045	1656	-5.46	0.73	12	0.51	-2488.00	18528.00	46400	20240312	-70.71	8790	20241210	54.61	14090	-3.55	20250207	10330	31.56	20250102	46400	-70.71	20240312	8790	54.61	20241210	2.84	N	330860	500	60 억	251230	N	N	41	N	N
112	20250211	101117	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13680	100	2	0.74	710387100	51978	31.13	13860	13880	13380	17650	9510	13580	13667.07	2.06	-11410	14306	13942	13346	12982	12386	14125	13165	61	4070	500	8690	10	1	12184045	1667	-5.50	0.74	12	0.43	-2488.00	18528.00	46400	20240312	-70.52	8790	20241210	55.63	14090	-2.91	20250207	10330	32.43	20250102	46400	-70.52	20240312	8790	55.63	20241210	2.84	N	330860	500	60 억	251230	N	N	41	N	N
113	20250211	091123	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13820	240	2	1.77	211157830	15374	9.21	13860	13860	13620	17650	9510	13580	13734.74	2.06	-3951	14306	13942	13346	12982	12386	14125	13165	61	4070	500	8690	10	1	12184045	1684	-5.55	0.75	12	0.13	-2488.00	18528.00	46400	20240312	-70.22	8790	20241210	57.22	14090	-1.92	20250207	10330	33.79	20250102	46400	-70.22	20240312	8790	57.22	20241210	2.84	N	330860	500	60 억	251230	N	N	41	N	N
114	20250210	161110	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13580	270	2	2.03	2206240800	165986	32.43	13280	13710	12750	17300	9320	13310	13290.87	2.04	2130	15536	14422	12976	11862	10416	14980	12420	61	3990	500	8510	10	1	12184045	1655	-5.46	0.73	12	1.36	-2488.00	18528.00	46400	20240312	-70.73	8790	20241210	54.49	14090	-3.62	20250207	10330	31.46	20250102	46400	-70.73	20240312	8790	54.49	20241210	2.78	N	330860	500	60 억	248396	N	N	41	N	N
115	20250210	151111	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13590	280	2	2.10	2103082790	158388	30.95	13280	13710	12750	17300	9320	13310	13278.04	2.04	1495	15536	14422	12976	11862	10416	14980	12420	61	3990	500	8510	10	1	12184045	1656	-5.46	0.73	12	1.30	-2488.00	18528.00	46400	20240312	-70.71	8790	20241210	54.61	14090	-3.55	20250207	10330	31.56	20250102	46400	-70.71	20240312	8790	54.61	20241210	2.78	N	330860	500	60 억	248396	N	N	70	N	N
116	20250210	141110	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13520	210	2	1.58	1859691780	140444	27.44	13280	13710	12750	17300	9320	13310	13241.51	2.04	155	15536	14422	12976	11862	10416	14980	12420	61	3990	500	8510	10	1	12184045	1647	-5.43	0.73	12	1.15	-2488.00	18528.00	46400	20240312	-70.86	8790	20241210	53.81	14090	-4.05	20250207	10330	30.88	20250102	46400	-70.86	20240312	8790	53.81	20241210	2.78	N	330860	500	60 억	248396	N	N	70	N	N
117	20250210	131113	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13400	90	2	0.68	1420797940	108072	21.12	13280	13600	12750	17300	9320	13310	13146.75	2.04	-2646	15536	14422	12976	11862	10416	14980	12420	61	3990	500	8510	10	1	12184045	1633	-5.39	0.72	12	0.89	-2488.00	18528.00	46400	20240312	-71.12	8790	20241210	52.45	14090	-4.90	20250207	10330	29.72	20250102	46400	-71.12	20240312	8790	52.45	20241210	2.78	N	330860	500	60 억	248396	N	N	70	N	N
118	20250210	121107	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13300	-10	5	-0.08	1112710280	85151	16.64	13280	13340	12750	17300	9320	13310	13067.45	2.04	-2545	15536	14422	12976	11862	10416	14980	12420	61	3990	500	8510	10	1	12184045	1620	-5.35	0.72	12	0.70	-2488.00	18528.00	46400	20240312	-71.34	8790	20241210	51.31	14090	-5.61	20250207	10330	28.75	20250102	46400	-71.34	20240312	8790	51.31	20241210	2.78	N	330860	500	60 억	248396	N	N	70	N	N
119	20250210	111104	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13120	-190	5	-1.43	958304280	73490	14.36	13280	13310	12750	17300	9320	13310	13039.87	2.04	-5682	15536	14422	12976	11862	10416	14980	12420	61	3990	500	8510	10	1	12184045	1599	-5.27	0.71	12	0.60	-2488.00	18528.00	46400	20240312	-71.72	8790	20241210	49.26	14090	-6.88	20250207	10330	27.01	20250102	46400	-71.72	20240312	8790	49.26	20241210	2.78	N	330860	500	60 억	248396	N	N	70	N	N
120	20250210	101103	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13200	-110	5	-0.83	758217600	58338	11.40	13280	13290	12750	17300	9320	13310	12996.90	2.04	-3115	15536	14422	12976	11862	10416	14980	12420	61	3990	500	8510	10	1	12184045	1608	-5.31	0.71	12	0.48	-2488.00	18528.00	46400	20240312	-71.55	8790	20241210	50.17	14090	-6.32	20250207	10330	27.78	20250102	46400	-71.55	20240312	8790	50.17	20241210	2.78	N	330860	500	60 억	248396	N	N	70	N	N
121	20250210	091101	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12840	-470	5	-3.53	253210790	19565	3.82	13280	13280	12830	17300	9320	13310	12941.75	2.04	-499	15536	14422	12976	11862	10416	14980	12420	61	3990	500	8510	10	1	12184045	1564	-5.16	0.69	12	0.16	-2488.00	18528.00	46400	20240312	-72.33	8790	20241210	46.08	14090	-8.87	20250207	10330	24.30	20250102	46400	-72.33	20240312	8790	46.08	20241210	2.78	N	330860	500	60 억	248396	N	N	70	N	N
122	20250207	161050	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13310	1650	2	14.15	6706713060	509024	538.55	11630	14090	11530	15150	8170	11660	13175.47	1.75	22230	12440	12050	11710	11320	10980	11880	11150	61	3490	500	7460	10	1	12184045	1622	-5.35	0.72	12	4.18	-2488.00	18528.00	46400	20240312	-71.31	8790	20241210	51.42	14090	-5.54	20250207	10330	28.85	20250102	46400	-71.31	20240312	8790	51.42	20241210	2.83	N	330860	500	60 억	212893	N	N	70	N	N
123	20250207	151052	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13240	1580	2	13.55	6505244310	493840	522.48	11630	14090	11530	15150	8170	11660	13172.78	1.75	22290	12440	12050	11710	11320	10980	11880	11150	61	3490	500	7460	10	1	12184045	1613	-5.32	0.71	12	4.05	-2488.00	18528.00	46400	20240312	-71.47	8790	20241210	50.63	14090	-6.03	20250207	10330	28.17	20250102	46400	-71.47	20240312	8790	50.63	20241210	2.83	N	330860	500	60 억	212893	N	N	103	N	N
124	20250207	141052	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13300	1640	2	14.07	6174800080	468928	496.13	11630	14090	11530	15150	8170	11660	13167.91	1.75	21206	12440	12050	11710	11320	10980	11880	11150	61	3490	500	7460	10	1	12184045	1620	-5.35	0.72	12	3.85	-2488.00	18528.00	46400	20240312	-71.34	8790	20241210	51.31	14090	-5.61	20250207	10330	28.75	20250102	46400	-71.34	20240312	8790	51.31	20241210	2.83	N	330860	500	60 억	212893	N	N	103	N	N
125	20250207	131050	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13320	1660	2	14.24	5699950430	433079	458.20	11630	14090	11530	15150	8170	11660	13161.46	1.75	18693	12440	12050	11710	11320	10980	11880	11150	61	3490	500	7460	10	1	12184045	1623	-5.35	0.72	12	3.55	-2488.00	18528.00	46400	20240312	-71.29	8790	20241210	51.54	14090	-5.46	20250207	10330	28.94	20250102	46400	-71.29	20240312	8790	51.54	20241210	2.83	N	330860	500	60 억	212893	N	N	103	N	N
126	20250207	121048	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13330	1670	2	14.32	4745459050	361451	382.41	11630	14090	11530	15150	8170	11660	13128.91	1.75	5025	12440	12050	11710	11320	10980	11880	11150	61	3490	500	7460	10	1	12184045	1624	-5.36	0.72	12	2.97	-2488.00	18528.00	46400	20240312	-71.27	8790	20241210	51.65	14090	-5.39	20250207	10330	29.04	20250102	46400	-71.27	20240312	8790	51.65	20241210	2.83	N	330860	500	60 억	212893	N	N	103	N	N
127	20250207	111046	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12230	570	2	4.89	584280000	48654	51.48	11630	12320	11530	15150	8170	11660	12008.88	1.75	7628	12440	12050	11710	11320	10980	11880	11150	61	3490	500	7460	10	1	12184045	1490	-4.92	0.66	12	0.40	-2488.00	18528.00	46400	20240312	-73.64	8790	20241210	39.14	13530	-9.61	20250123	10330	18.39	20250102	46400	-73.64	20240312	8790	39.14	20241210	2.83	N	330860	500	60 억	212893	N	N	103	N	N
128	20250207	101051	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11950	290	2	2.49	293616920	24653	26.08	11630	12140	11530	15150	8170	11660	11909.99	1.75	5207	12440	12050	11710	11320	10980	11880	11150	61	3490	500	7460	10	1	12184045	1456	-4.80	0.64	12	0.20	-2488.00	18528.00	46400	20240312	-74.25	8790	20241210	35.95	13530	-11.68	20250123	10330	15.68	20250102	46400	-74.25	20240312	8790	35.95	20241210	2.83	N	330860	500	60 억	212893	N	N	103	N	N
129	20250207	091058	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11830	170	2	1.46	18904570	1618	1.71	11630	11830	11530	15150	8170	11660	11683.91	1.75	323	12440	12050	11710	11320	10980	11880	11150	61	3490	500	7460	10	1	12184045	1441	-4.75	0.64	12	0.01	-2488.00	18528.00	46400	20240312	-74.50	8790	20241210	34.58	13530	-12.56	20250123	10330	14.52	20250102	46400	-74.50	20240312	8790	34.58	20241210	2.83	N	330860	500	60 억	212893	N	N	103	N	N
130	20250206	161024	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11660	-330	5	-2.75	1093089050	94393	200.16	12100	12100	11370	15580	8400	11990	11579.75	1.67	9513	12550	12270	11710	11430	10870	12410	11570	61	3590	500	7670	10	1	12184045	1421	-4.69	0.63	12	0.77	-2488.00	18528.00	46400	20240312	-74.87	8790	20241210	32.65	13530	-13.82	20250123	10330	12.88	20250102	46400	-74.87	20240312	8790	32.65	20241210	2.86	N	330860	500	60 억	202942	N	N	103	N	N
131	20250206	151028	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11700	-290	5	-2.42	1044375140	90210	191.29	12100	12100	11370	15580	8400	11990	11576.70	1.67	7721	12550	12270	11710	11430	10870	12410	11570	61	3590	500	7670	10	1	12184045	1426	-4.70	0.63	12	0.74	-2488.00	18528.00	46400	20240312	-74.78	8790	20241210	33.11	13530	-13.53	20250123	10330	13.26	20250102	46400	-74.78	20240312	8790	33.11	20241210	2.86	N	330860	500	60 억	202942	N	N	175	N	N
132	20250206	141027	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11420	-570	5	-4.75	829930460	71585	151.79	12100	12100	11370	15580	8400	11990	11593.08	1.67	-4646	12550	12270	11710	11430	10870	12410	11570	61	3590	500	7670	10	1	12184045	1391	-4.59	0.62	12	0.59	-2488.00	18528.00	46400	20240312	-75.39	8790	20241210	29.92	13530	-15.59	20250123	10330	10.55	20250102	46400	-75.39	20240312	8790	29.92	20241210	2.86	N	330860	500	60 억	202942	N	N	175	N	N
133	20250206	131025	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11470	-520	5	-4.34	688085430	59193	125.52	12100	12100	11370	15580	8400	11990	11623.82	1.67	-7612	12550	12270	11710	11430	10870	12410	11570	61	3590	500	7670	10	1	12184045	1398	-4.61	0.62	12	0.49	-2488.00	18528.00	46400	20240312	-75.28	8790	20241210	30.49	13530	-15.23	20250123	10330	11.04	20250102	46400	-75.28	20240312	8790	30.49	20241210	2.86	N	330860	500	60 억	202942	N	N	175	N	N
134	20250206	121022	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11400	-590	5	-4.92	549181200	47029	99.72	12100	12100	11400	15580	8400	11990	11676.84	1.67	-11608	12550	12270	11710	11430	10870	12410	11570	61	3590	500	7670	10	1	12184045	1389	-4.58	0.62	12	0.39	-2488.00	18528.00	46400	20240312	-75.43	8790	20241210	29.69	13530	-15.74	20250123	10330	10.36	20250102	46400	-75.43	20240312	8790	29.69	20241210	2.86	N	330860	500	60 억	202942	N	N	175	N	N
135	20250206	111017	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11640	-350	5	-2.92	333609470	28316	60.04	12100	12100	11590	15580	8400	11990	11780.92	1.67	-9809	12550	12270	11710	11430	10870	12410	11570	61	3590	500	7670	10	1	12184045	1418	-4.68	0.63	12	0.23	-2488.00	18528.00	46400	20240312	-74.91	8790	20241210	32.42	13530	-13.97	20250123	10330	12.68	20250102	46400	-74.91	20240312	8790	32.42	20241210	2.86	N	330860	500	60 억	202942	N	N	175	N	N
136	20250206	101018	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11860	-130	5	-1.08	99654680	8379	17.77	12100	12100	11820	15580	8400	11990	11892.22	1.67	-3817	12550	12270	11710	11430	10870	12410	11570	61	3590	500	7670	10	1	12184045	1445	-4.77	0.64	12	0.07	-2488.00	18528.00	46400	20240312	-74.44	8790	20241210	34.93	13530	-12.34	20250123	10330	14.81	20250102	46400	-74.44	20240312	8790	34.93	20241210	2.86	N	330860	500	60 억	202942	N	N	175	N	N
137	20250206	091030	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11840	-150	5	-1.25	34669200	2901	6.15	12100	12100	11820	15580	8400	11990	11949.38	1.67	-1009	12550	12270	11710	11430	10870	12410	11570	61	3590	500	7670	10	1	12184045	1443	-4.76	0.64	12	0.02	-2488.00	18528.00	46400	20240312	-74.48	8790	20241210	34.70	13530	-12.49	20250123	10330	14.62	20250102	46400	-74.48	20240312	8790	34.70	20241210	2.86	N	330860	500	60 억	202942	N	N	175	N	N
138	20250205	161013	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11990	840	2	7.53	544364960	47099	201.17	11150	11990	11150	14490	7810	11150	11555.26	1.59	9896	11510	11330	11120	10940	10730	11420	11030	61	3340	500	7130	10	1	12184045	1461	-4.82	0.65	12	0.39	-2488.00	18528.00	46400	20240312	-74.16	8790	20241210	36.41	13530	-11.38	20250123	10330	16.07	20250102	46400	-74.16	20240312	8790	36.41	20241210	2.81	N	330860	500	60 억	193212	N	N	175	N	N
139	20250205	151017	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11950	800	2	7.17	495358720	43008	183.70	11150	11960	11150	14490	7810	11150	11517.83	1.59	8680	11510	11330	11120	10940	10730	11420	11030	61	3340	500	7130	10	1	12184045	1456	-4.80	0.64	12	0.35	-2488.00	18528.00	46400	20240312	-74.25	8790	20241210	35.95	13530	-11.68	20250123	10330	15.68	20250102	46400	-74.25	20240312	8790	35.95	20241210	2.81	N	330860	500	60 억	193212	N	N	80	N	N
140	20250205	141017	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11570	420	2	3.77	352639230	30882	131.91	11150	11570	11150	14490	7810	11150	11418.92	1.59	2640	11510	11330	11120	10940	10730	11420	11030	61	3340	500	7130	10	1	12184045	1410	-4.65	0.62	12	0.25	-2488.00	18528.00	46400	20240312	-75.06	8790	20241210	31.63	13530	-14.49	20250123	10330	12.00	20250102	46400	-75.06	20240312	8790	31.63	20241210	2.81	N	330860	500	60 억	193212	N	N	80	N	N
141	20250205	131013	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11500	350	2	3.14	325456810	28522	121.83	11150	11570	11150	14490	7810	11150	11410.73	1.59	2300	11510	11330	11120	10940	10730	11420	11030	61	3340	500	7130	10	1	12184045	1401	-4.62	0.62	12	0.23	-2488.00	18528.00	46400	20240312	-75.22	8790	20241210	30.83	13530	-15.00	20250123	10330	11.33	20250102	46400	-75.22	20240312	8790	30.83	20241210	2.81	N	330860	500	60 억	193212	N	N	80	N	N
142	20250205	121019	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11550	400	2	3.59	299029240	26232	112.05	11150	11570	11150	14490	7810	11150	11399.41	1.59	3066	11510	11330	11120	10940	10730	11420	11030	61	3340	500	7130	10	1	12184045	1407	-4.64	0.62	12	0.22	-2488.00	18528.00	46400	20240312	-75.11	8790	20241210	31.40	13530	-14.63	20250123	10330	11.81	20250102	46400	-75.11	20240312	8790	31.40	20241210	2.81	N	330860	500	60 억	193212	N	N	80	N	N
143	20250205	111012	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11440	290	2	2.60	242840820	21338	91.14	11150	11510	11150	14490	7810	11150	11380.67	1.59	-725	11510	11330	11120	10940	10730	11420	11030	61	3340	500	7130	10	1	12184045	1394	-4.60	0.62	12	0.18	-2488.00	18528.00	46400	20240312	-75.34	8790	20241210	30.15	13530	-15.45	20250123	10330	10.75	20250102	46400	-75.34	20240312	8790	30.15	20241210	2.81	N	330860	500	60 억	193212	N	N	80	N	N
144	20250205	101024	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11420	270	2	2.42	117631420	10316	44.06	11150	11510	11150	14490	7810	11150	11402.81	1.59	368	11510	11330	11120	10940	10730	11420	11030	61	3340	500	7130	10	1	12184045	1391	-4.59	0.62	12	0.08	-2488.00	18528.00	46400	20240312	-75.39	8790	20241210	29.92	13530	-15.59	20250123	10330	10.55	20250102	46400	-75.39	20240312	8790	29.92	20241210	2.81	N	330860	500	60 억	193212	N	N	80	N	N
145	20250205	091031	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11380	230	2	2.06	26793580	2358	10.07	11150	11460	11150	14490	7810	11150	11362.84	1.59	118	11510	11330	11120	10940	10730	11420	11030	61	3340	500	7130	10	1	12184045	1387	-4.57	0.61	12	0.02	-2488.00	18528.00	46400	20240312	-75.47	8790	20241210	29.47	13530	-15.89	20250123	10330	10.16	20250102	46400	-75.47	20240312	8790	29.47	20241210	2.81	N	330860	500	60 억	193212	N	N	80	N	N
146	20250204	160952	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11150	280	2	2.58	256912130	23002	41.64	10910	11300	10910	14130	7610	10870	11169.15	1.57	2292	11836	11352	11056	10572	10276	11205	10425	61	3260	500	6950	10	1	12184045	1359	-4.48	0.60	12	0.19	-2488.00	18528.00	46400	20240312	-75.97	8790	20241210	26.85	13530	-17.59	20250123	10330	7.94	20250102	46400	-75.97	20240312	8790	26.85	20241210	2.79	N	330860	500	60 억	190917	N	N	80	N	N
147	20250204	151005	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11050	180	2	1.66	231852330	20751	37.56	10910	11300	10910	14130	7610	10870	11173.07	1.57	2997	11836	11352	11056	10572	10276	11205	10425	61	3260	500	6950	10	1	12184045	1346	-4.44	0.60	12	0.17	-2488.00	18528.00	46400	20240312	-76.19	8790	20241210	25.71	13530	-18.33	20250123	10330	6.97	20250102	46400	-76.19	20240312	8790	25.71	20241210	2.79	N	330860	500	60 억	190917	N	N	66	N	N
148	20250204	141003	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11100	230	2	2.12	211066160	18874	34.17	10910	11300	10910	14130	7610	10870	11182.91	1.57	3299	11836	11352	11056	10572	10276	11205	10425	61	3260	500	6950	10	1	12184045	1352	-4.46	0.60	12	0.15	-2488.00	18528.00	46400	20240312	-76.08	8790	20241210	26.28	13530	-17.96	20250123	10330	7.45	20250102	46400	-76.08	20240312	8790	26.28	20241210	2.79	N	330860	500	60 억	190917	N	N	66	N	N
149	20250204	131007	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11210	340	2	3.13	193132370	17266	31.26	10910	11300	10910	14130	7610	10870	11185.70	1.57	4220	11836	11352	11056	10572	10276	11205	10425	61	3260	500	6950	10	1	12184045	1366	-4.51	0.61	12	0.14	-2488.00	18528.00	46400	20240312	-75.84	8790	20241210	27.53	13530	-17.15	20250123	10330	8.52	20250102	46400	-75.84	20240312	8790	27.53	20241210	2.79	N	330860	500	60 억	190917	N	N	66	N	N
150	20250204	121018	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11250	380	2	3.50	185471210	16583	30.02	10910	11300	10910	14130	7610	10870	11184.42	1.57	4453	11836	11352	11056	10572	10276	11205	10425	61	3260	500	6950	10	1	12184045	1371	-4.52	0.61	12	0.14	-2488.00	18528.00	46400	20240312	-75.75	8790	20241210	27.99	13530	-16.85	20250123	10330	8.91	20250102	46400	-75.75	20240312	8790	27.99	20241210	2.79	N	330860	500	60 억	190917	N	N	66	N	N
151	20250204	110957	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11250	380	2	3.50	158606820	14188	25.68	10910	11300	10910	14130	7610	10870	11178.94	1.57	3684	11836	11352	11056	10572	10276	11205	10425	61	3260	500	6950	10	1	12184045	1371	-4.52	0.61	12	0.12	-2488.00	18528.00	46400	20240312	-75.75	8790	20241210	27.99	13530	-16.85	20250123	10330	8.91	20250102	46400	-75.75	20240312	8790	27.99	20241210	2.79	N	330860	500	60 억	190917	N	N	66	N	N
152	20250204	101002	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11300	430	2	3.96	127013490	11374	20.59	10910	11300	10910	14130	7610	10870	11167.00	1.57	5603	11836	11352	11056	10572	10276	11205	10425	61	3260	500	6950	10	1	12184045	1377	-4.54	0.61	12	0.09	-2488.00	18528.00	46400	20240312	-75.65	8790	20241210	28.56	13530	-16.48	20250123	10330	9.39	20250102	46400	-75.65	20240312	8790	28.56	20241210	2.79	N	330860	500	60 억	190917	N	N	66	N	N
153	20250204	091002	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11100	230	2	2.12	32456980	2934	5.31	10910	11180	10910	14130	7610	10870	11062.37	1.57	-303	11836	11352	11056	10572	10276	11205	10425	61	3260	500	6950	10	1	12184045	1352	-4.46	0.60	12	0.02	-2488.00	18528.00	46400	20240312	-76.08	8790	20241210	26.28	13530	-17.96	20250123	10330	7.45	20250102	46400	-76.08	20240312	8790	26.28	20241210	2.79	N	330860	500	60 억	190917	N	N	66	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History