KissMeData/351870/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

67 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	161259	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9440	-700	5	-6.90	754724650	78521	113.17	9860	9990	9360	13180	7100	10140	9611.69	0.43	-17	11233	10686	10413	9866	9593	10550	9730	56	3040	500	6280	10	1	11160642	1054	14.41	2.86	12	0.70	655.00	3298.00	27450	20240930	-65.61	6460	20241114	46.13	14320	-34.08	20250114	9360	0.85	20250228	27450	-65.61	20240930	6460	46.13	20241114	1.75	N	351870	500	55 억	47478	N	N	N	N
3	20250228	151304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9410	-730	5	-7.20	737389080	76680	110.51	9860	9990	9360	13180	7100	10140	9616.38	0.43	-44	11233	10686	10413	9866	9593	10550	9730	56	3040	500	6280	10	1	11160642	1050	14.37	2.85	12	0.69	655.00	3298.00	27450	20240930	-65.72	6460	20241114	45.67	14320	-34.29	20250114	9360	0.53	20250228	27450	-65.72	20240930	6460	45.67	20241114	1.75	N	351870	500	55 억	47478	N	N	N	N
4	20250228	141305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9470	-670	5	-6.61	614577540	63656	91.74	9860	9990	9420	13180	7100	10140	9654.59	0.43	-324	11233	10686	10413	9866	9593	10550	9730	56	3040	500	6280	10	1	11160642	1057	14.46	2.87	12	0.57	655.00	3298.00	27450	20240930	-65.50	6460	20241114	46.59	14320	-33.87	20250114	9420	0.53	20250228	27450	-65.50	20240930	6460	46.59	20241114	1.75	N	351870	500	55 억	47478	N	N	N	N
5	20250228	131257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9470	-670	5	-6.61	558853540	57797	83.30	9860	9990	9420	13180	7100	10140	9669.17	0.43	1038	11233	10686	10413	9866	9593	10550	9730	56	3040	500	6280	10	1	11160642	1057	14.46	2.87	12	0.52	655.00	3298.00	27450	20240930	-65.50	6460	20241114	46.59	14320	-33.87	20250114	9420	0.53	20250228	27450	-65.50	20240930	6460	46.59	20241114	1.75	N	351870	500	55 억	47478	N	N	N	N
6	20250228	121252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9560	-580	5	-5.72	477371460	49190	70.89	9860	9990	9530	13180	7100	10140	9704.56	0.43	303	11233	10686	10413	9866	9593	10550	9730	56	3040	500	6280	10	1	11160642	1067	14.60	2.90	12	0.44	655.00	3298.00	27450	20240930	-65.17	6460	20241114	47.99	14320	-33.24	20250114	9530	0.31	20250228	27450	-65.17	20240930	6460	47.99	20241114	1.75	N	351870	500	55 억	47478	N	N	N	N
7	20250228	111256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9590	-550	5	-5.42	425681480	43777	63.09	9860	9990	9570	13180	7100	10140	9723.77	0.43	-896	11233	10686	10413	9866	9593	10550	9730	56	3040	500	6280	10	1	11160642	1070	14.64	2.91	12	0.39	655.00	3298.00	27450	20240930	-65.06	6460	20241114	48.45	14320	-33.03	20250114	9570	0.21	20250228	27450	-65.06	20240930	6460	48.45	20241114	1.75	N	351870	500	55 억	47478	N	N	N	N
8	20250228	101255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9660	-480	5	-4.73	335430030	34403	49.58	9860	9990	9640	13180	7100	10140	9749.91	0.43	-1184	11233	10686	10413	9866	9593	10550	9730	56	3040	500	6280	10	1	11160642	1078	14.75	2.93	12	0.31	655.00	3298.00	27450	20240930	-64.81	6460	20241114	49.54	14320	-32.54	20250114	9640	0.21	20250228	27450	-64.81	20240930	6460	49.54	20241114	1.75	N	351870	500	55 억	47478	N	N	N	N
9	20250228	091259	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9670	-470	5	-4.64	145446890	14864	21.42	9860	9990	9640	13180	7100	10140	9784.94	0.43	1929	11233	10686	10413	9866	9593	10550	9730	56	3040	500	6280	10	1	11160642	1079	14.76	2.93	12	0.13	655.00	3298.00	27450	20240930	-64.77	6460	20241114	49.69	14320	-32.47	20250114	9640	0.31	20250228	27450	-64.77	20240930	6460	49.69	20241114	1.75	N	351870	500	55 억	47478	N	N	N	N
10	20250227	161243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10140	-680	5	-6.28	710864250	67896	169.68	10920	10960	10140	14060	7580	10820	10472.44	0.47	-4721	11260	11040	10850	10630	10440	11150	10740	56	3240	500	6700	10	1	11160642	1132	15.48	3.07	12	0.61	655.00	3298.00	27450	20240930	-63.06	6460	20241114	56.97	14320	-29.19	20250114	9850	2.94	20250102	27450	-63.06	20240930	6460	56.97	20241114	1.77	N	351870	500	55 억	51925	N	N	N	N
11	20250227	151245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10220	-600	5	-5.55	651923010	62092	155.17	10920	10960	10210	14060	7580	10820	10499.31	0.47	-5249	11260	11040	10850	10630	10440	11150	10740	56	3240	500	6700	10	1	11160642	1141	15.60	3.10	12	0.56	655.00	3298.00	27450	20240930	-62.77	6460	20241114	58.20	14320	-28.63	20250114	9850	3.76	20250102	27450	-62.77	20240930	6460	58.20	20241114	1.77	N	351870	500	55 억	51925	N	N	N	N
12	20250227	141247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10350	-470	5	-4.34	511845380	48464	121.11	10920	10960	10250	14060	7580	10820	10561.35	0.47	-3528	11260	11040	10850	10630	10440	11150	10740	56	3240	500	6700	10	1	11160642	1155	15.80	3.14	12	0.43	655.00	3298.00	27450	20240930	-62.30	6460	20241114	60.22	14320	-27.72	20250114	9850	5.08	20250102	27450	-62.30	20240930	6460	60.22	20241114	1.77	N	351870	500	55 억	51925	N	N	N	N
13	20250227	131245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10450	-370	5	-3.42	402422180	37853	94.60	10920	10960	10350	14060	7580	10820	10631.18	0.47	-2474	11260	11040	10850	10630	10440	11150	10740	56	3240	500	6700	10	1	11160642	1166	15.95	3.17	12	0.34	655.00	3298.00	27450	20240930	-61.93	6460	20241114	61.76	14320	-27.03	20250114	9850	6.09	20250102	27450	-61.93	20240930	6460	61.76	20241114	1.77	N	351870	500	55 억	51925	N	N	N	N
14	20250227	121241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10460	-360	5	-3.33	330842410	30994	77.46	10920	10960	10460	14060	7580	10820	10674.40	0.47	-2229	11260	11040	10850	10630	10440	11150	10740	56	3240	500	6700	10	1	11160642	1167	15.97	3.17	12	0.28	655.00	3298.00	27450	20240930	-61.89	6460	20241114	61.92	14320	-26.96	20250114	9850	6.19	20250102	27450	-61.89	20240930	6460	61.92	20241114	1.77	N	351870	500	55 억	51925	N	N	N	N
15	20250227	111252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10580	-240	5	-2.22	240280770	22384	55.94	10920	10960	10500	14060	7580	10820	10734.49	0.47	-2279	11260	11040	10850	10630	10440	11150	10740	56	3240	500	6700	10	1	11160642	1181	16.15	3.21	12	0.20	655.00	3298.00	27450	20240930	-61.46	6460	20241114	63.78	14320	-26.12	20250114	9850	7.41	20250102	27450	-61.46	20240930	6460	63.78	20241114	1.77	N	351870	500	55 억	51925	N	N	N	N
16	20250227	101325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10800	-20	5	-0.18	120168450	11095	27.73	10920	10960	10610	14060	7580	10820	10830.87	0.47	-1308	11260	11040	10850	10630	10440	11150	10740	56	3240	500	6700	10	1	11160642	1205	16.49	3.27	12	0.10	655.00	3298.00	27450	20240930	-60.66	6460	20241114	67.18	14320	-24.58	20250114	9850	9.64	20250102	27450	-60.66	20240930	6460	67.18	20241114	1.77	N	351870	500	55 억	51925	N	N	N	N
17	20250227	091340	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10910	90	2	0.83	39258580	3612	9.03	10920	10960	10780	14060	7580	10820	10868.93	0.47	-300	11260	11040	10850	10630	10440	11150	10740	56	3240	500	6700	10	1	11160642	1218	16.66	3.31	12	0.03	655.00	3298.00	27450	20240930	-60.26	6460	20241114	68.89	14320	-23.81	20250114	9850	10.76	20250102	27450	-60.26	20240930	6460	68.89	20241114	1.77	N	351870	500	55 억	51925	N	N	N	N
18	20250226	161244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10820	-60	5	-0.55	423860220	39212	61.38	10660	11070	10660	14140	7620	10880	10809.45	0.45	2227	11353	11116	10933	10696	10513	11025	10605	56	3260	500	6740	10	1	11160642	1208	16.52	3.28	12	0.35	655.00	3298.00	27450	20240930	-60.58	6460	20241114	67.49	14320	-24.44	20250114	9850	9.85	20250102	27450	-60.58	20240930	6460	67.49	20241114	1.71	N	351870	500	55 억	49698	N	N	N	N
19	20250226	151249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10830	-50	5	-0.46	398705630	36887	57.74	10660	11070	10660	14140	7620	10880	10808.84	0.45	2125	11353	11116	10933	10696	10513	11025	10605	56	3260	500	6740	10	1	11160642	1209	16.53	3.28	12	0.33	655.00	3298.00	27450	20240930	-60.55	6460	20241114	67.65	14320	-24.37	20250114	9850	9.95	20250102	27450	-60.55	20240930	6460	67.65	20241114	1.71	N	351870	500	55 억	49698	N	N	N	N
20	20250226	141248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10850	-30	5	-0.28	350214630	32411	50.73	10660	11070	10660	14140	7620	10880	10805.43	0.45	-45	11353	11116	10933	10696	10513	11025	10605	56	3260	500	6740	10	1	11160642	1211	16.56	3.29	12	0.29	655.00	3298.00	27450	20240930	-60.47	6460	20241114	67.96	14320	-24.23	20250114	9850	10.15	20250102	27450	-60.47	20240930	6460	67.96	20241114	1.71	N	351870	500	55 억	49698	N	N	N	N
21	20250226	131245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10850	-30	5	-0.28	324651490	30060	47.05	10660	11070	10660	14140	7620	10880	10800.12	0.45	-475	11353	11116	10933	10696	10513	11025	10605	56	3260	500	6740	10	1	11160642	1211	16.56	3.29	12	0.27	655.00	3298.00	27450	20240930	-60.47	6460	20241114	67.96	14320	-24.23	20250114	9850	10.15	20250102	27450	-60.47	20240930	6460	67.96	20241114	1.71	N	351870	500	55 억	49698	N	N	N	N
22	20250226	121245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10890	10	2	0.09	290498290	26904	42.11	10660	11070	10660	14140	7620	10880	10797.59	0.45	-1625	11353	11116	10933	10696	10513	11025	10605	56	3260	500	6740	10	1	11160642	1215	16.63	3.30	12	0.24	655.00	3298.00	27450	20240930	-60.33	6460	20241114	68.58	14320	-23.95	20250114	9850	10.56	20250102	27450	-60.33	20240930	6460	68.58	20241114	1.71	N	351870	500	55 억	49698	N	N	N	N
23	20250226	111244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10930	50	2	0.46	225831930	20941	32.78	10660	11070	10660	14140	7620	10880	10784.20	0.45	-1799	11353	11116	10933	10696	10513	11025	10605	56	3260	500	6740	10	1	11160642	1220	16.69	3.31	12	0.19	655.00	3298.00	27450	20240930	-60.18	6460	20241114	69.20	14320	-23.67	20250114	9850	10.96	20250102	27450	-60.18	20240930	6460	69.20	20241114	1.71	N	351870	500	55 억	49698	N	N	N	N
24	20250226	101240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10790	-90	5	-0.83	141543980	13224	20.70	10660	10820	10660	14140	7620	10880	10703.57	0.45	-354	11353	11116	10933	10696	10513	11025	10605	56	3260	500	6740	10	1	11160642	1204	16.47	3.27	12	0.12	655.00	3298.00	27450	20240930	-60.69	6460	20241114	67.03	14320	-24.65	20250114	9850	9.54	20250102	27450	-60.69	20240930	6460	67.03	20241114	1.71	N	351870	500	55 억	49698	N	N	N	N
25	20250226	091252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10740	-140	5	-1.29	50654970	4742	7.42	10660	10820	10660	14140	7620	10880	10682.20	0.45	682	11353	11116	10933	10696	10513	11025	10605	56	3260	500	6740	10	1	11160642	1199	16.40	3.26	12	0.04	655.00	3298.00	27450	20240930	-60.87	6460	20241114	66.25	14320	-25.00	20250114	9850	9.04	20250102	27450	-60.87	20240930	6460	66.25	20241114	1.71	N	351870	500	55 억	49698	N	N	N	N
26	20250225	161235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10880	-120	5	-1.09	689761600	62874	57.01	11080	11170	10750	14300	7700	11000	10971.24	0.36	8119	11453	11226	10923	10696	10393	11265	10735	56	3300	500	6820	10	1	11160642	1214	16.61	3.30	12	0.56	655.00	3298.00	27450	20240930	-60.36	6460	20241114	68.42	14320	-24.02	20250114	9850	10.46	20250102	27450	-60.36	20240930	6460	68.42	20241114	1.75	N	351870	500	55 억	40108	N	N	N	N
27	20250225	151235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10940	-60	5	-0.55	653379540	59544	53.99	11080	11170	10750	14300	7700	11000	10973.05	0.36	7472	11453	11226	10923	10696	10393	11265	10735	56	3300	500	6820	10	1	11160642	1221	16.70	3.32	12	0.53	655.00	3298.00	27450	20240930	-60.15	6460	20241114	69.35	14320	-23.60	20250114	9850	11.07	20250102	27450	-60.15	20240930	6460	69.35	20241114	1.75	N	351870	500	55 억	40108	N	N	N	N
28	20250225	141233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10950	-50	5	-0.45	561205930	51071	46.31	11080	11170	10750	14300	7700	11000	10988.74	0.36	6689	11453	11226	10923	10696	10393	11265	10735	56	3300	500	6820	10	1	11160642	1222	16.72	3.32	12	0.46	655.00	3298.00	27450	20240930	-60.11	6460	20241114	69.50	14320	-23.53	20250114	9850	11.17	20250102	27450	-60.11	20240930	6460	69.50	20241114	1.75	N	351870	500	55 억	40108	N	N	N	N
29	20250225	131239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10930	-70	5	-0.64	500341050	45520	41.27	11080	11170	10750	14300	7700	11000	10991.68	0.36	5051	11453	11226	10923	10696	10393	11265	10735	56	3300	500	6820	10	1	11160642	1220	16.69	3.31	12	0.41	655.00	3298.00	27450	20240930	-60.18	6460	20241114	69.20	14320	-23.67	20250114	9850	10.96	20250102	27450	-60.18	20240930	6460	69.20	20241114	1.75	N	351870	500	55 억	40108	N	N	N	N
30	20250225	121236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11100	100	2	0.91	447031920	40679	36.88	11080	11170	10750	14300	7700	11000	10989.26	0.36	3732	11453	11226	10923	10696	10393	11265	10735	56	3300	500	6820	10	1	11160642	1239	16.95	3.37	12	0.36	655.00	3298.00	27450	20240930	-59.56	6460	20241114	71.83	14320	-22.49	20250114	9850	12.69	20250102	27450	-59.56	20240930	6460	71.83	20241114	1.75	N	351870	500	55 억	40108	N	N	N	N
31	20250225	111234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11130	130	2	1.18	341478670	31202	28.29	11080	11150	10750	14300	7700	11000	10944.13	0.36	2339	11453	11226	10923	10696	10393	11265	10735	56	3300	500	6820	10	1	11160642	1242	16.99	3.37	12	0.28	655.00	3298.00	27450	20240930	-59.45	6460	20241114	72.29	14320	-22.28	20250114	9850	12.99	20250102	27450	-59.45	20240930	6460	72.29	20241114	1.75	N	351870	500	55 억	40108	N	N	N	N
32	20250225	101232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10880	-120	5	-1.09	122273780	11226	10.18	11080	11100	10800	14300	7700	11000	10892.02	0.36	-1173	11453	11226	10923	10696	10393	11265	10735	56	3300	500	6820	10	1	11160642	1214	16.61	3.30	12	0.10	655.00	3298.00	27450	20240930	-60.36	6460	20241114	68.42	14320	-24.02	20250114	9850	10.46	20250102	27450	-60.36	20240930	6460	68.42	20241114	1.75	N	351870	500	55 억	40108	N	N	N	N
33	20250225	091239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10870	-130	5	-1.18	44602350	4063	3.68	11080	11100	10870	14300	7700	11000	10977.69	0.36	-1055	11453	11226	10923	10696	10393	11265	10735	56	3300	500	6820	10	1	11160642	1213	16.60	3.30	12	0.04	655.00	3298.00	27450	20240930	-60.40	6460	20241114	68.27	14320	-24.09	20250114	9850	10.36	20250102	27450	-60.40	20240930	6460	68.27	20241114	1.75	N	351870	500	55 억	40108	N	N	N	N
34	20250224	161224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11000	-150	5	-1.35	1195481260	110045	127.38	11000	11150	10620	14490	7810	11150	10863.52	0.28	10786	11543	11346	11173	10976	10803	11260	10890	56	3340	500	6910	10	1	11160642	1228	16.79	3.34	12	0.99	655.00	3298.00	27450	20240930	-59.93	6460	20241114	70.28	14320	-23.18	20250114	9850	11.68	20250102	27450	-59.93	20240930	6460	70.28	20241114	1.80	N	351870	500	55 억	30879	N	N	N	N
35	20250224	151225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11030	-120	5	-1.08	1132072310	104290	120.72	11000	11150	10620	14490	7810	11150	10854.99	0.28	9878	11543	11346	11173	10976	10803	11260	10890	56	3340	500	6910	10	1	11160642	1231	16.84	3.34	12	0.93	655.00	3298.00	27450	20240930	-59.82	6460	20241114	70.74	14320	-22.97	20250114	9850	11.98	20250102	27450	-59.82	20240930	6460	70.74	20241114	1.80	N	351870	500	55 억	30879	N	N	N	N
36	20250224	141222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10850	-300	5	-2.69	655050540	60660	70.22	11000	11110	10620	14490	7810	11150	10798.61	0.28	4566	11543	11346	11173	10976	10803	11260	10890	56	3340	500	6910	10	1	11160642	1211	16.56	3.29	12	0.54	655.00	3298.00	27450	20240930	-60.47	6460	20241114	67.96	14320	-24.23	20250114	9850	10.15	20250102	27450	-60.47	20240930	6460	67.96	20241114	1.80	N	351870	500	55 억	30879	N	N	N	N
37	20250224	131224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10820	-330	5	-2.96	598842420	55463	64.20	11000	11110	10620	14490	7810	11150	10797.02	0.28	4141	11543	11346	11173	10976	10803	11260	10890	56	3340	500	6910	10	1	11160642	1208	16.52	3.28	12	0.50	655.00	3298.00	27450	20240930	-60.58	6460	20241114	67.49	14320	-24.44	20250114	9850	9.85	20250102	27450	-60.58	20240930	6460	67.49	20241114	1.80	N	351870	500	55 억	30879	N	N	N	N
38	20250224	121221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10820	-330	5	-2.96	567223630	52537	60.81	11000	11110	10620	14490	7810	11150	10796.52	0.28	3473	11543	11346	11173	10976	10803	11260	10890	56	3340	500	6910	10	1	11160642	1208	16.52	3.28	12	0.47	655.00	3298.00	27450	20240930	-60.58	6460	20241114	67.49	14320	-24.44	20250114	9850	9.85	20250102	27450	-60.58	20240930	6460	67.49	20241114	1.80	N	351870	500	55 억	30879	N	N	N	N
39	20250224	111219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10870	-280	5	-2.51	549078790	50857	58.87	11000	11110	10620	14490	7810	11150	10796.38	0.28	3494	11543	11346	11173	10976	10803	11260	10890	56	3340	500	6910	10	1	11160642	1213	16.60	3.30	12	0.46	655.00	3298.00	27450	20240930	-60.40	6460	20241114	68.27	14320	-24.09	20250114	9850	10.36	20250102	27450	-60.40	20240930	6460	68.27	20241114	1.80	N	351870	500	55 억	30879	N	N	N	N
40	20250224	101218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10670	-480	5	-4.30	444042260	41144	47.63	11000	11110	10620	14490	7810	11150	10792.22	0.28	5946	11543	11346	11173	10976	10803	11260	10890	56	3340	500	6910	10	1	11160642	1191	16.29	3.24	12	0.37	655.00	3298.00	27450	20240930	-61.13	6460	20241114	65.17	14320	-25.49	20250114	9850	8.32	20250102	27450	-61.13	20240930	6460	65.17	20241114	1.80	N	351870	500	55 억	30879	N	N	N	N
41	20250224	091226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11000	-150	5	-1.35	70776760	6423	7.43	11000	11110	10990	14490	7810	11150	11018.86	0.28	399	11543	11346	11173	10976	10803	11260	10890	56	3340	500	6910	10	1	11160642	1228	16.79	3.34	12	0.06	655.00	3298.00	27450	20240930	-59.93	6460	20241114	70.28	14320	-23.18	20250114	9850	11.68	20250102	27450	-59.93	20240930	6460	70.28	20241114	1.80	N	351870	500	55 억	30879	N	N	N	N
42	20250221	161214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11150	-250	5	-2.19	955255430	85657	56.67	11220	11370	11000	14820	7980	11400	11152.06	0.29	-1054	12273	11836	11613	11176	10953	11725	11065	56	3420	500	7060	10	1	11160642	1244	17.02	3.38	12	0.77	655.00	3298.00	27450	20240930	-59.38	6460	20241114	72.60	14320	-22.14	20250114	9850	13.20	20250102	27450	-59.38	20240930	6460	72.60	20241114	1.68	N	351870	500	55 억	31933	N	N	N	N
43	20250221	151218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11100	-300	5	-2.63	912874160	81848	54.15	11220	11370	11000	14820	7980	11400	11153.23	0.29	-666	12273	11836	11613	11176	10953	11725	11065	56	3420	500	7060	10	1	11160642	1239	16.95	3.37	12	0.73	655.00	3298.00	27450	20240930	-59.56	6460	20241114	71.83	14320	-22.49	20250114	9850	12.69	20250102	27450	-59.56	20240930	6460	71.83	20241114	1.68	N	351870	500	55 억	31933	N	N	N	N
44	20250221	141219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11130	-270	5	-2.37	852547710	76403	50.55	11220	11370	11000	14820	7980	11400	11158.51	0.29	-603	12273	11836	11613	11176	10953	11725	11065	56	3420	500	7060	10	1	11160642	1242	16.99	3.37	12	0.68	655.00	3298.00	27450	20240930	-59.45	6460	20241114	72.29	14320	-22.28	20250114	9850	12.99	20250102	27450	-59.45	20240930	6460	72.29	20241114	1.68	N	351870	500	55 억	31933	N	N	N	N
45	20250221	131219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11140	-260	5	-2.28	514605510	45917	30.38	11220	11370	11110	14820	7980	11400	11207.23	0.29	235	12273	11836	11613	11176	10953	11725	11065	56	3420	500	7060	10	1	11160642	1243	17.01	3.38	12	0.41	655.00	3298.00	27450	20240930	-59.42	6460	20241114	72.45	14320	-22.21	20250114	9850	13.10	20250102	27450	-59.42	20240930	6460	72.45	20241114	1.68	N	351870	500	55 억	31933	N	N	N	N
46	20250221	121219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11180	-220	5	-1.93	454338290	40514	26.80	11220	11370	11110	14820	7980	11400	11214.27	0.29	224	12273	11836	11613	11176	10953	11725	11065	56	3420	500	7060	10	1	11160642	1248	17.07	3.39	12	0.36	655.00	3298.00	27450	20240930	-59.27	6460	20241114	73.07	14320	-21.93	20250114	9850	13.50	20250102	27450	-59.27	20240930	6460	73.07	20241114	1.68	N	351870	500	55 억	31933	N	N	N	N
47	20250221	111214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11210	-190	5	-1.67	359941730	32068	21.22	11220	11370	11110	14820	7980	11400	11224.23	0.29	211	12273	11836	11613	11176	10953	11725	11065	56	3420	500	7060	10	1	11160642	1251	17.11	3.40	12	0.29	655.00	3298.00	27450	20240930	-59.16	6460	20241114	73.53	14320	-21.72	20250114	9850	13.81	20250102	27450	-59.16	20240930	6460	73.53	20241114	1.68	N	351870	500	55 억	31933	N	N	N	N
48	20250221	101218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11270	-130	5	-1.14	263746210	23490	15.54	11220	11370	11110	14820	7980	11400	11227.90	0.29	383	12273	11836	11613	11176	10953	11725	11065	56	3420	500	7060	10	1	11160642	1258	17.21	3.42	12	0.21	655.00	3298.00	27450	20240930	-58.94	6460	20241114	74.46	14320	-21.30	20250114	9850	14.42	20250102	27450	-58.94	20240930	6460	74.46	20241114	1.68	N	351870	500	55 억	31933	N	N	N	N
49	20250221	091220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11310	-90	5	-0.79	73131690	6485	4.29	11220	11370	11220	14820	7980	11400	11276.73	0.29	-729	12273	11836	11613	11176	10953	11725	11065	56	3420	500	7060	10	1	11160642	1262	17.27	3.43	12	0.06	655.00	3298.00	27450	20240930	-58.80	6460	20241114	75.08	14320	-21.02	20250114	9850	14.82	20250102	27450	-58.80	20240930	6460	75.08	20241114	1.68	N	351870	500	55 억	31933	N	N	N	N
50	20250220	161208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11400	-360	5	-3.06	1743617910	150583	64.88	11950	12050	11390	15280	8240	11760	11579.39	0.40	-12489	12426	12092	11916	11582	11406	12005	11495	56	3520	500	7290	10	1	11160642	1272	17.40	3.46	12	1.35	655.00	3298.00	27450	20240930	-58.47	6460	20241114	76.47	14320	-20.39	20250114	9850	15.74	20250102	27450	-58.47	20240930	6460	76.47	20241114	1.75	N	351870	500	55 억	44362	N	N	N	N
51	20250220	151214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11450	-310	5	-2.64	1615826310	139394	60.06	11950	12050	11390	15280	8240	11760	11591.67	0.40	-10422	12426	12092	11916	11582	11406	12005	11495	56	3520	500	7290	10	1	11160642	1278	17.48	3.47	12	1.25	655.00	3298.00	27450	20240930	-58.29	6460	20241114	77.24	14320	-20.04	20250114	9850	16.24	20250102	27450	-58.29	20240930	6460	77.24	20241114	1.75	N	351870	500	55 억	44362	N	N	N	N
52	20250220	141213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11440	-320	5	-2.72	1438920420	123917	53.39	11950	12050	11390	15280	8240	11760	11611.85	0.40	-7142	12426	12092	11916	11582	11406	12005	11495	56	3520	500	7290	10	1	11160642	1277	17.47	3.47	12	1.11	655.00	3298.00	27450	20240930	-58.32	6460	20241114	77.09	14320	-20.11	20250114	9850	16.14	20250102	27450	-58.32	20240930	6460	77.09	20241114	1.75	N	351870	500	55 억	44362	N	N	N	N
53	20250220	131210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11540	-220	5	-1.87	1263183560	108643	46.81	11950	12050	11390	15280	8240	11760	11626.80	0.40	-6556	12426	12092	11916	11582	11406	12005	11495	56	3520	500	7290	10	1	11160642	1288	17.62	3.50	12	0.97	655.00	3298.00	27450	20240930	-57.96	6460	20241114	78.64	14320	-19.41	20250114	9850	17.16	20250102	27450	-57.96	20240930	6460	78.64	20241114	1.75	N	351870	500	55 억	44362	N	N	N	N
54	20250220	121212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11570	-190	5	-1.62	949133610	81218	34.99	11950	12050	11450	15280	8240	11760	11686.16	0.40	-5594	12426	12092	11916	11582	11406	12005	11495	56	3520	500	7290	10	1	11160642	1291	17.66	3.51	12	0.73	655.00	3298.00	27450	20240930	-57.85	6460	20241114	79.10	14320	-19.20	20250114	9850	17.46	20250102	27450	-57.85	20240930	6460	79.10	20241114	1.75	N	351870	500	55 억	44362	N	N	N	N
55	20250220	111211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11510	-250	5	-2.13	841901650	71889	30.97	11950	12050	11450	15280	8240	11760	11711.07	0.40	-4114	12426	12092	11916	11582	11406	12005	11495	56	3520	500	7290	10	1	11160642	1285	17.57	3.49	12	0.64	655.00	3298.00	27450	20240930	-58.07	6460	20241114	78.17	14320	-19.62	20250114	9850	16.85	20250102	27450	-58.07	20240930	6460	78.17	20241114	1.75	N	351870	500	55 억	44362	N	N	N	N
56	20250220	101212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11660	-100	5	-0.85	536368620	45392	19.56	11950	12050	11620	15280	8240	11760	11816.49	0.40	-967	12426	12092	11916	11582	11406	12005	11495	56	3520	500	7290	10	1	11160642	1301	17.80	3.54	12	0.41	655.00	3298.00	27450	20240930	-57.52	6460	20241114	80.50	14320	-18.58	20250114	9850	18.38	20250102	27450	-57.52	20240930	6460	80.50	20241114	1.75	N	351870	500	55 억	44362	N	N	N	N
57	20250220	091215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11850	90	2	0.77	233793560	19638	8.46	11950	12050	11830	15280	8240	11760	11905.90	0.40	-326	12426	12092	11916	11582	11406	12005	11495	56	3520	500	7290	10	1	11160642	1323	18.09	3.59	12	0.18	655.00	3298.00	27450	20240930	-56.83	6460	20241114	83.44	14320	-17.25	20250114	9850	20.30	20250102	27450	-56.83	20240930	6460	83.44	20241114	1.75	N	351870	500	55 억	44362	N	N	N	N
58	20250219	161207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11760	-640	5	-5.16	2724265770	229172	48.25	12190	12250	11740	16120	8680	12400	11887.66	0.80	-44726	13173	12786	12293	11906	11413	12980	12100	56	3720	500	7680	10	1	11160642	1312	17.95	3.57	12	2.05	655.00	3298.00	27450	20240930	-57.16	6460	20241114	82.04	14320	-17.88	20250114	9850	19.39	20250102	27450	-57.16	20240930	6460	82.04	20241114	1.86	N	351870	500	55 억	88888	N	N	N	N
59	20250219	151210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11780	-620	5	-5.00	2583828320	217243	45.73	12190	12250	11740	16120	8680	12400	11893.10	0.80	-43806	13173	12786	12293	11906	11413	12980	12100	56	3720	500	7680	10	1	11160642	1315	17.98	3.57	12	1.95	655.00	3298.00	27450	20240930	-57.09	6460	20241114	82.35	14320	-17.74	20250114	9850	19.59	20250102	27450	-57.09	20240930	6460	82.35	20241114	1.86	N	351870	500	55 억	88888	N	N	N	N
60	20250219	141206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11800	-600	5	-4.84	1955057830	164204	34.57	12190	12250	11760	16120	8680	12400	11905.47	0.80	-41268	13173	12786	12293	11906	11413	12980	12100	56	3720	500	7680	10	1	11160642	1317	18.02	3.58	12	1.47	655.00	3298.00	27450	20240930	-57.01	6460	20241114	82.66	14320	-17.60	20250114	9850	19.80	20250102	27450	-57.01	20240930	6460	82.66	20241114	1.86	N	351870	500	55 억	88888	N	N	N	N
61	20250219	131207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11810	-590	5	-4.76	1805305040	151501	31.89	12190	12250	11760	16120	8680	12400	11915.27	0.80	-38670	13173	12786	12293	11906	11413	12980	12100	56	3720	500	7680	10	1	11160642	1318	18.03	3.58	12	1.36	655.00	3298.00	27450	20240930	-56.98	6460	20241114	82.82	14320	-17.53	20250114	9850	19.90	20250102	27450	-56.98	20240930	6460	82.82	20241114	1.86	N	351870	500	55 억	88888	N	N	N	N
62	20250219	121207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11810	-590	5	-4.76	1737810450	145795	30.69	12190	12250	11760	16120	8680	12400	11918.66	0.80	-36667	13173	12786	12293	11906	11413	12980	12100	56	3720	500	7680	10	1	11160642	1318	18.03	3.58	12	1.31	655.00	3298.00	27450	20240930	-56.98	6460	20241114	82.82	14320	-17.53	20250114	9850	19.90	20250102	27450	-56.98	20240930	6460	82.82	20241114	1.86	N	351870	500	55 억	88888	N	N	N	N
63	20250219	111207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11860	-540	5	-4.35	1516728320	127066	26.75	12190	12250	11760	16120	8680	12400	11935.56	0.80	-28264	13173	12786	12293	11906	11413	12980	12100	56	3720	500	7680	10	1	11160642	1324	18.11	3.60	12	1.14	655.00	3298.00	27450	20240930	-56.79	6460	20241114	83.59	14320	-17.18	20250114	9850	20.41	20250102	27450	-56.79	20240930	6460	83.59	20241114	1.86	N	351870	500	55 억	88888	N	N	N	N
64	20250219	101208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11820	-580	5	-4.68	1084018900	90471	19.05	12190	12250	11800	16120	8680	12400	11980.71	0.80	-19189	13173	12786	12293	11906	11413	12980	12100	56	3720	500	7680	10	1	11160642	1319	18.05	3.58	12	0.81	655.00	3298.00	27450	20240930	-56.94	6460	20241114	82.97	14320	-17.46	20250114	9850	20.00	20250102	27450	-56.94	20240930	6460	82.97	20241114	1.86	N	351870	500	55 억	88888	N	N	N	N
65	20250219	091209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12020	-380	5	-3.06	417519920	34540	7.27	12190	12250	11990	16120	8680	12400	12085.57	0.80	-8011	13173	12786	12293	11906	11413	12980	12100	56	3720	500	7680	10	1	11160642	1342	18.35	3.64	12	0.31	655.00	3298.00	27450	20240930	-56.21	6460	20241114	86.07	14320	-16.06	20250114	9850	22.03	20250102	27450	-56.21	20240930	6460	86.07	20241114	1.86	N	351870	500	55 억	88888	N	N	N	N
66	20250218	161202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12400	370	2	3.08	5798977980	472889	205.10	11970	12680	11800	15630	8430	12030	12263.08	0.58	23732	12383	12206	11893	11716	11403	12295	11805	56	3600	500	7450	10	1	11160642	1384	18.93	3.76	12	4.24	655.00	3298.00	27450	20240930	-54.83	6460	20241114	91.95	14320	-13.41	20250114	9850	25.89	20250102	27450	-54.83	20240930	6460	91.95	20241114	1.78	N	351870	500	55 억	64700	N	N	N	N
67	20250218	151204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12290	260	2	2.16	5602096980	456966	198.19	11970	12680	11800	15630	8430	12030	12259.57	0.58	20439	12383	12206	11893	11716	11403	12295	11805	56	3600	500	7450	10	1	11160642	1372	18.76	3.73	12	4.09	655.00	3298.00	27450	20240930	-55.23	6460	20241114	90.25	14320	-14.18	20250114	9850	24.77	20250102	27450	-55.23	20240930	6460	90.25	20241114	1.78	N	351870	500	55 억	64700	N	N	N	N
68	20250218	141206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11950	-80	5	-0.67	4734506570	385366	167.14	11970	12680	11800	15630	8430	12030	12286.06	0.58	20514	12383	12206	11893	11716	11403	12295	11805	56	3600	500	7450	10	1	11160642	1334	18.24	3.62	12	3.45	655.00	3298.00	27450	20240930	-56.47	6460	20241114	84.98	14320	-16.55	20250114	9850	21.32	20250102	27450	-56.47	20240930	6460	84.98	20241114	1.78	N	351870	500	55 억	64700	N	N	N	N
69	20250218	131203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12260	230	2	1.91	2077952760	171419	74.35	11970	12450	11800	15630	8430	12030	12122.33	0.58	9323	12383	12206	11893	11716	11403	12295	11805	56	3600	500	7450	10	1	11160642	1368	18.72	3.72	12	1.54	655.00	3298.00	27450	20240930	-55.34	6460	20241114	89.78	14320	-14.39	20250114	9850	24.47	20250102	27450	-55.34	20240930	6460	89.78	20241114	1.78	N	351870	500	55 억	64700	N	N	N	N
70	20250218	121205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12250	220	2	1.83	1710486690	141383	61.32	11970	12450	11800	15630	8430	12030	12098.48	0.58	8080	12383	12206	11893	11716	11403	12295	11805	56	3600	500	7450	10	1	11160642	1367	18.70	3.71	12	1.27	655.00	3298.00	27450	20240930	-55.37	6460	20241114	89.63	14320	-14.46	20250114	9850	24.37	20250102	27450	-55.37	20240930	6460	89.63	20241114	1.78	N	351870	500	55 억	64700	N	N	N	N
71	20250218	111202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12110	80	2	0.67	1081654760	89928	39.00	11970	12250	11800	15630	8430	12030	12028.00	0.58	2683	12383	12206	11893	11716	11403	12295	11805	56	3600	500	7450	10	1	11160642	1352	18.49	3.67	12	0.81	655.00	3298.00	27450	20240930	-55.88	6460	20241114	87.46	14320	-15.43	20250114	9850	22.94	20250102	27450	-55.88	20240930	6460	87.46	20241114	1.78	N	351870	500	55 억	64700	N	N	N	N
72	20250218	101202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12000	-30	5	-0.25	759278610	63256	27.43	11970	12250	11800	15630	8430	12030	12003.06	0.58	958	12383	12206	11893	11716	11403	12295	11805	56	3600	500	7450	10	1	11160642	1339	18.32	3.64	12	0.57	655.00	3298.00	27450	20240930	-56.28	6460	20241114	85.76	14320	-16.20	20250114	9850	21.83	20250102	27450	-56.28	20240930	6460	85.76	20241114	1.78	N	351870	500	55 억	64700	N	N	N	N
73	20250218	091206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11900	-130	5	-1.08	248390050	20832	9.04	11970	12010	11800	15630	8430	12030	11920.94	0.58	-2972	12383	12206	11893	11716	11403	12295	11805	56	3600	500	7450	10	1	11160642	1328	18.17	3.61	12	0.19	655.00	3298.00	27450	20240930	-56.65	6460	20241114	84.21	14320	-16.90	20250114	9850	20.81	20250102	27450	-56.65	20240930	6460	84.21	20241114	1.78	N	351870	500	55 억	64700	N	N	N	N
74	20250217	161202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12030	560	2	4.88	2705750460	229060	110.09	11700	12070	11580	14910	8030	11470	11812.06	0.28	34482	12210	11840	11630	11260	11050	11735	11155	56	3440	500	7110	10	1	11160642	1343	18.37	3.65	12	2.05	655.00	3298.00	27450	20240930	-56.17	6460	20241114	86.22	14320	-15.99	20250114	9850	22.13	20250102	27450	-56.17	20240930	6460	86.22	20241114	1.77	N	351870	500	55 억	30860	N	N	N	N
75	20250217	151200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12010	540	2	4.71	2583822750	218912	105.21	11700	12070	11580	14910	8030	11470	11803.02	0.28	34017	12210	11840	11630	11260	11050	11735	11155	56	3440	500	7110	10	1	11160642	1340	18.34	3.64	12	1.96	655.00	3298.00	27450	20240930	-56.25	6460	20241114	85.91	14320	-16.13	20250114	9850	21.93	20250102	27450	-56.25	20240930	6460	85.91	20241114	1.77	N	351870	500	55 억	30860	N	N	N	N
76	20250217	141158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11770	300	2	2.62	1750613630	149084	71.65	11700	11930	11580	14910	8030	11470	11742.46	0.28	9812	12210	11840	11630	11260	11050	11735	11155	56	3440	500	7110	10	1	11160642	1314	17.97	3.57	12	1.34	655.00	3298.00	27450	20240930	-57.12	6460	20241114	82.20	14320	-17.81	20250114	9850	19.49	20250102	27450	-57.12	20240930	6460	82.20	20241114	1.77	N	351870	500	55 억	30860	N	N	N	N
77	20250217	131204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11650	180	2	1.57	1545280110	131583	63.24	11700	11930	11580	14910	8030	11470	11743.77	0.28	2571	12210	11840	11630	11260	11050	11735	11155	56	3440	500	7110	10	1	11160642	1300	17.79	3.53	12	1.18	655.00	3298.00	27450	20240930	-57.56	6460	20241114	80.34	14320	-18.65	20250114	9850	18.27	20250102	27450	-57.56	20240930	6460	80.34	20241114	1.77	N	351870	500	55 억	30860	N	N	N	N
78	20250217	121203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11670	200	2	1.74	1465917980	124756	59.96	11700	11930	11590	14910	8030	11470	11750.28	0.28	1534	12210	11840	11630	11260	11050	11735	11155	56	3440	500	7110	10	1	11160642	1302	17.82	3.54	12	1.12	655.00	3298.00	27450	20240930	-57.49	6460	20241114	80.65	14320	-18.51	20250114	9850	18.48	20250102	27450	-57.49	20240930	6460	80.65	20241114	1.77	N	351870	500	55 억	30860	N	N	N	N
79	20250217	111202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11640	170	2	1.48	1325975240	112722	54.18	11700	11930	11600	14910	8030	11470	11763.23	0.28	-140	12210	11840	11630	11260	11050	11735	11155	56	3440	500	7110	10	1	11160642	1299	17.77	3.53	12	1.01	655.00	3298.00	27450	20240930	-57.60	6460	20241114	80.19	14320	-18.72	20250114	9850	18.17	20250102	27450	-57.60	20240930	6460	80.19	20241114	1.77	N	351870	500	55 억	30860	N	N	N	N
80	20250217	101158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11660	190	2	1.66	1210453410	102790	49.40	11700	11930	11640	14910	8030	11470	11775.98	0.28	-2465	12210	11840	11630	11260	11050	11735	11155	56	3440	500	7110	10	1	11160642	1301	17.80	3.54	12	0.92	655.00	3298.00	27450	20240930	-57.52	6460	20241114	80.50	14320	-18.58	20250114	9850	18.38	20250102	27450	-57.52	20240930	6460	80.50	20241114	1.77	N	351870	500	55 억	30860	N	N	N	N
81	20250217	091201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11760	290	2	2.53	454230980	38583	18.54	11700	11850	11690	14910	8030	11470	11772.83	0.28	1191	12210	11840	11630	11260	11050	11735	11155	56	3440	500	7110	10	1	11160642	1312	17.95	3.57	12	0.35	655.00	3298.00	27450	20240930	-57.16	6460	20241114	82.04	14320	-17.88	20250114	9850	19.39	20250102	27450	-57.16	20240930	6460	82.04	20241114	1.77	N	351870	500	55 억	30860	N	N	N	N
82	20250214	161153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11470	-210	5	-1.80	2328120560	199560	191.09	11910	12000	11420	15180	8180	11680	11666.90	0.44	-18849	12273	11976	11763	11466	11253	11870	11360	56	3500	500	7240	10	1	11160642	1280	17.51	3.48	12	1.79	655.00	3298.00	27450	20240930	-58.21	6460	20241114	77.55	14320	-19.90	20250114	9850	16.45	20250102	27450	-58.21	20240930	6460	77.55	20241114	1.70	N	351870	500	55 억	49491	N	N	N	N
83	20250214	151153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11610	-70	5	-0.60	2134136600	182684	174.93	11910	12000	11480	15180	8180	11680	11682.12	0.44	-15355	12273	11976	11763	11466	11253	11870	11360	56	3500	500	7240	10	1	11160642	1296	17.73	3.52	12	1.64	655.00	3298.00	27450	20240930	-57.70	6460	20241114	79.72	14320	-18.92	20250114	9850	17.87	20250102	27450	-57.70	20240930	6460	79.72	20241114	1.70	N	351870	500	55 억	49491	N	N	N	N
84	20250214	141153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11550	-130	5	-1.11	1661722170	142058	136.03	11910	12000	11480	15180	8180	11680	11697.49	0.44	-19586	12273	11976	11763	11466	11253	11870	11360	56	3500	500	7240	10	1	11160642	1289	17.63	3.50	12	1.27	655.00	3298.00	27450	20240930	-57.92	6460	20241114	78.79	14320	-19.34	20250114	9850	17.26	20250102	27450	-57.92	20240930	6460	78.79	20241114	1.70	N	351870	500	55 억	49491	N	N	N	N
85	20250214	131156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11550	-130	5	-1.11	1601127800	136820	131.01	11910	12000	11480	15180	8180	11680	11702.44	0.44	-17930	12273	11976	11763	11466	11253	11870	11360	56	3500	500	7240	10	1	11160642	1289	17.63	3.50	12	1.23	655.00	3298.00	27450	20240930	-57.92	6460	20241114	78.79	14320	-19.34	20250114	9850	17.26	20250102	27450	-57.92	20240930	6460	78.79	20241114	1.70	N	351870	500	55 억	49491	N	N	N	N
86	20250214	121153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11590	-90	5	-0.77	1366147650	116442	111.50	11910	12000	11500	15180	8180	11680	11732.43	0.44	-17950	12273	11976	11763	11466	11253	11870	11360	56	3500	500	7240	10	1	11160642	1294	17.69	3.51	12	1.04	655.00	3298.00	27450	20240930	-57.78	6460	20241114	79.41	14320	-19.06	20250114	9850	17.66	20250102	27450	-57.78	20240930	6460	79.41	20241114	1.70	N	351870	500	55 억	49491	N	N	N	N
87	20250214	111148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11600	-80	5	-0.68	1333132970	113595	108.77	11910	12000	11500	15180	8180	11680	11735.84	0.44	-17633	12273	11976	11763	11466	11253	11870	11360	56	3500	500	7240	10	1	11160642	1295	17.71	3.52	12	1.02	655.00	3298.00	27450	20240930	-57.74	6460	20241114	79.57	14320	-18.99	20250114	9850	17.77	20250102	27450	-57.74	20240930	6460	79.57	20241114	1.70	N	351870	500	55 억	49491	N	N	N	N
88	20250214	101149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11710	30	2	0.26	1156334520	98361	94.18	11910	12000	11500	15180	8180	11680	11756.03	0.44	-13031	12273	11976	11763	11466	11253	11870	11360	56	3500	500	7240	10	1	11160642	1307	17.88	3.55	12	0.88	655.00	3298.00	27450	20240930	-57.34	6460	20241114	81.27	14320	-18.23	20250114	9850	18.88	20250102	27450	-57.34	20240930	6460	81.27	20241114	1.70	N	351870	500	55 억	49491	N	N	N	N
89	20250214	091154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11670	-10	5	-0.09	571098090	48215	46.17	11910	11950	11610	15180	8180	11680	11844.82	0.44	457	12273	11976	11763	11466	11253	11870	11360	56	3500	500	7240	10	1	11160642	1302	17.82	3.54	12	0.43	655.00	3298.00	27450	20240930	-57.49	6460	20241114	80.65	14320	-18.51	20250114	9850	18.48	20250102	27450	-57.49	20240930	6460	80.65	20241114	1.70	N	351870	500	55 억	49491	N	N	N	N
90	20250213	161143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11680	-210	5	-1.77	1175370110	100293	25.52	11960	12060	11550	15450	8330	11890	11719.60	0.57	-13488	13090	12490	11990	11390	10890	12790	11690	56	3560	500	7370	10	1	11160642	1304	17.83	3.54	12	0.90	655.00	3298.00	27450	20240930	-57.45	6460	20241114	80.80	14320	-18.44	20250114	9850	18.58	20250102	27450	-57.45	20240930	6460	80.80	20241114	1.75	N	351870	500	55 억	63158	N	N	N	N
91	20250213	151144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11730	-160	5	-1.35	1105699860	94330	24.00	11960	12060	11550	15450	8330	11890	11721.61	0.57	-12743	13090	12490	11990	11390	10890	12790	11690	56	3560	500	7370	10	1	11160642	1309	17.91	3.56	12	0.85	655.00	3298.00	27450	20240930	-57.27	6460	20241114	81.58	14320	-18.09	20250114	9850	19.09	20250102	27450	-57.27	20240930	6460	81.58	20241114	1.75	N	351870	500	55 억	63158	N	N	N	N
92	20250213	141141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11610	-280	5	-2.35	910210990	77564	19.74	11960	12060	11550	15450	8330	11890	11734.97	0.57	-19281	13090	12490	11990	11390	10890	12790	11690	56	3560	500	7370	10	1	11160642	1296	17.73	3.52	12	0.69	655.00	3298.00	27450	20240930	-57.70	6460	20241114	79.72	14320	-18.92	20250114	9850	17.87	20250102	27450	-57.70	20240930	6460	79.72	20241114	1.75	N	351870	500	55 억	63158	N	N	N	N
93	20250213	131142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11560	-330	5	-2.78	797684010	67855	17.27	11960	12060	11560	15450	8330	11890	11755.71	0.57	-14835	13090	12490	11990	11390	10890	12790	11690	56	3560	500	7370	10	1	11160642	1290	17.65	3.51	12	0.61	655.00	3298.00	27450	20240930	-57.89	6460	20241114	78.95	14320	-19.27	20250114	9850	17.36	20250102	27450	-57.89	20240930	6460	78.95	20241114	1.75	N	351870	500	55 억	63158	N	N	N	N
94	20250213	121140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11800	-90	5	-0.76	649012920	55086	14.02	11960	12060	11580	15450	8330	11890	11781.81	0.57	-11618	13090	12490	11990	11390	10890	12790	11690	56	3560	500	7370	10	1	11160642	1317	18.02	3.58	12	0.49	655.00	3298.00	27450	20240930	-57.01	6460	20241114	82.66	14320	-17.60	20250114	9850	19.80	20250102	27450	-57.01	20240930	6460	82.66	20241114	1.75	N	351870	500	55 억	63158	N	N	N	N
95	20250213	111140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11790	-100	5	-0.84	605832630	51401	13.08	11960	12060	11580	15450	8330	11890	11786.40	0.57	-10848	13090	12490	11990	11390	10890	12790	11690	56	3560	500	7370	10	1	11160642	1316	18.00	3.57	12	0.46	655.00	3298.00	27450	20240930	-57.05	6460	20241114	82.51	14320	-17.67	20250114	9850	19.70	20250102	27450	-57.05	20240930	6460	82.51	20241114	1.75	N	351870	500	55 억	63158	N	N	N	N
96	20250213	101141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11730	-160	5	-1.35	374361750	31836	8.10	11960	12060	11580	15450	8330	11890	11759.07	0.57	-9907	13090	12490	11990	11390	10890	12790	11690	56	3560	500	7370	10	1	11160642	1309	17.91	3.56	12	0.29	655.00	3298.00	27450	20240930	-57.27	6460	20241114	81.58	14320	-18.09	20250114	9850	19.09	20250102	27450	-57.27	20240930	6460	81.58	20241114	1.75	N	351870	500	55 억	63158	N	N	N	N
97	20250213	091135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11820	-70	5	-0.59	107596190	9015	2.29	11960	12060	11820	15450	8330	11890	11935.24	0.57	-856	13090	12490	11990	11390	10890	12790	11690	56	3560	500	7370	10	1	11160642	1319	18.05	3.58	12	0.08	655.00	3298.00	27450	20240930	-56.94	6460	20241114	82.97	14320	-17.46	20250114	9850	20.00	20250102	27450	-56.94	20240930	6460	82.97	20241114	1.75	N	351870	500	55 억	63158	N	N	N	N
98	20250212	161133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11890	90	2	0.76	4737918420	391858	364.32	11850	12590	11490	15340	8260	11800	12091.01	0.52	4869	12353	12076	11913	11636	11473	11995	11555	56	3540	500	7310	10	1	11160642	1327	18.15	3.61	12	3.51	655.00	3298.00	27450	20240930	-56.68	6460	20241114	84.06	14320	-16.97	20250114	9850	20.71	20250102	27450	-56.68	20240930	6460	84.06	20241114	1.78	N	351870	500	55 억	58310	N	N	N	N
99	20250212	151131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11810	10	2	0.08	4658855480	385194	358.12	11850	12590	11490	15340	8260	11800	12094.83	0.52	4776	12353	12076	11913	11636	11473	11995	11555	56	3540	500	7310	10	1	11160642	1318	18.03	3.58	12	3.45	655.00	3298.00	27450	20240930	-56.98	6460	20241114	82.82	14320	-17.53	20250114	9850	19.90	20250102	27450	-56.98	20240930	6460	82.82	20241114	1.78	N	351870	500	55 억	58310	N	N	N	N
100	20250212	141133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11670	-130	5	-1.10	3790363180	310557	288.73	11850	12590	11660	15340	8260	11800	12205.05	0.52	-16462	12353	12076	11913	11636	11473	11995	11555	56	3540	500	7310	10	1	11160642	1302	17.82	3.54	12	2.78	655.00	3298.00	27450	20240930	-57.49	6460	20241114	80.65	14320	-18.51	20250114	9850	18.48	20250102	27450	-57.49	20240930	6460	80.65	20241114	1.78	N	351870	500	55 억	58310	N	N	N	N
101	20250212	131136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11840	40	2	0.34	3519563370	287536	267.33	11850	12590	11790	15340	8260	11800	12240.43	0.52	-12340	12353	12076	11913	11636	11473	11995	11555	56	3540	500	7310	10	1	11160642	1321	18.08	3.59	12	2.58	655.00	3298.00	27450	20240930	-56.87	6460	20241114	83.28	14320	-17.32	20250114	9850	20.20	20250102	27450	-56.87	20240930	6460	83.28	20241114	1.78	N	351870	500	55 억	58310	N	N	N	N
102	20250212	121131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11800	0	3	0.00	3413954230	278607	259.03	11850	12590	11790	15340	8260	11800	12253.66	0.52	-10412	12353	12076	11913	11636	11473	11995	11555	56	3540	500	7310	10	1	11160642	1317	18.02	3.58	12	2.50	655.00	3298.00	27450	20240930	-57.01	6460	20241114	82.66	14320	-17.60	20250114	9850	19.80	20250102	27450	-57.01	20240930	6460	82.66	20241114	1.78	N	351870	500	55 억	58310	N	N	N	N
103	20250212	111130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11930	130	2	1.10	3205446270	261032	242.69	11850	12590	11790	15340	8260	11800	12279.90	0.52	-10001	12353	12076	11913	11636	11473	11995	11555	56	3540	500	7310	10	1	11160642	1331	18.21	3.62	12	2.34	655.00	3298.00	27450	20240930	-56.54	6460	20241114	84.67	14320	-16.69	20250114	9850	21.12	20250102	27450	-56.54	20240930	6460	84.67	20241114	1.78	N	351870	500	55 억	58310	N	N	N	N
104	20250212	101124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12170	370	2	3.14	2654959750	215020	199.91	11850	12590	11850	15340	8260	11800	12347.50	0.52	-5491	12353	12076	11913	11636	11473	11995	11555	56	3540	500	7310	10	1	11160642	1358	18.58	3.69	12	1.93	655.00	3298.00	27450	20240930	-55.66	6460	20241114	88.39	14320	-15.01	20250114	9850	23.55	20250102	27450	-55.66	20240930	6460	88.39	20241114	1.78	N	351870	500	55 억	58310	N	N	N	N
105	20250212	091048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12300	500	2	4.24	593746630	48474	45.07	11850	12470	11850	15340	8260	11800	12248.76	0.52	5952	12353	12076	11913	11636	11473	11995	11555	56	3540	500	7310	10	1	11160642	1373	18.78	3.73	12	0.43	655.00	3298.00	27450	20240930	-55.19	6460	20241114	90.40	14320	-14.11	20250114	9850	24.87	20250102	27450	-55.19	20240930	6460	90.40	20241114	1.78	N	351870	500	55 억	58310	N	N	N	N
106	20250211	161135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11800	-340	5	-2.80	1244761030	104703	53.93	12150	12190	11750	15780	8500	12140	11888.56	0.65	-14957	12773	12456	11853	11536	10933	12615	11695	56	3640	500	7520	10	1	11160642	1317	18.02	3.58	12	0.94	655.00	3298.00	27450	20240930	-57.01	6460	20241114	82.66	14320	-17.60	20250114	9850	19.80	20250102	27450	-57.01	20240930	6460	82.66	20241114	1.84	N	351870	500	55 억	72710	N	N	N	N
107	20250211	151136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11940	-200	5	-1.65	1130641210	95052	48.96	12150	12190	11750	15780	8500	12140	11894.97	0.65	-17707	12773	12456	11853	11536	10933	12615	11695	56	3640	500	7520	10	1	11160642	1333	18.23	3.62	12	0.85	655.00	3298.00	27450	20240930	-56.50	6460	20241114	84.83	14320	-16.62	20250114	9850	21.22	20250102	27450	-56.50	20240930	6460	84.83	20241114	1.84	N	351870	500	55 억	72710	N	N	N	N
108	20250211	141134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11880	-260	5	-2.14	988037600	83099	42.80	12150	12190	11750	15780	8500	12140	11889.88	0.65	-18703	12773	12456	11853	11536	10933	12615	11695	56	3640	500	7520	10	1	11160642	1326	18.14	3.60	12	0.74	655.00	3298.00	27450	20240930	-56.72	6460	20241114	83.90	14320	-17.04	20250114	9850	20.61	20250102	27450	-56.72	20240930	6460	83.90	20241114	1.84	N	351870	500	55 억	72710	N	N	N	N
109	20250211	131135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11840	-300	5	-2.47	851834490	71594	36.87	12150	12190	11750	15780	8500	12140	11898.12	0.65	-20420	12773	12456	11853	11536	10933	12615	11695	56	3640	500	7520	10	1	11160642	1321	18.08	3.59	12	0.64	655.00	3298.00	27450	20240930	-56.87	6460	20241114	83.28	14320	-17.32	20250114	9850	20.20	20250102	27450	-56.87	20240930	6460	83.28	20241114	1.84	N	351870	500	55 억	72710	N	N	N	N
110	20250211	121133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11930	-210	5	-1.73	767645500	64523	33.23	12150	12190	11750	15780	8500	12140	11897.23	0.65	-20263	12773	12456	11853	11536	10933	12615	11695	56	3640	500	7520	10	1	11160642	1331	18.21	3.62	12	0.58	655.00	3298.00	27450	20240930	-56.54	6460	20241114	84.67	14320	-16.69	20250114	9850	21.12	20250102	27450	-56.54	20240930	6460	84.67	20241114	1.84	N	351870	500	55 억	72710	N	N	N	N
111	20250211	111135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11830	-310	5	-2.55	637401980	53563	27.59	12150	12190	11750	15780	8500	12140	11900.03	0.65	-20564	12773	12456	11853	11536	10933	12615	11695	56	3640	500	7520	10	1	11160642	1320	18.06	3.59	12	0.48	655.00	3298.00	27450	20240930	-56.90	6460	20241114	83.13	14320	-17.39	20250114	9850	20.10	20250102	27450	-56.90	20240930	6460	83.13	20241114	1.84	N	351870	500	55 억	72710	N	N	N	N
112	20250211	101133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11850	-290	5	-2.39	389562590	32569	16.77	12150	12190	11850	15780	8500	12140	11961.14	0.65	-12092	12773	12456	11853	11536	10933	12615	11695	56	3640	500	7520	10	1	11160642	1323	18.09	3.59	12	0.29	655.00	3298.00	27450	20240930	-56.83	6460	20241114	83.44	14320	-17.25	20250114	9850	20.30	20250102	27450	-56.83	20240930	6460	83.44	20241114	1.84	N	351870	500	55 억	72710	N	N	N	N
113	20250211	091139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11980	-160	5	-1.32	154801870	12840	6.61	12150	12190	11920	15780	8500	12140	12056.21	0.65	-6438	12773	12456	11853	11536	10933	12615	11695	56	3640	500	7520	10	1	11160642	1337	18.29	3.63	12	0.12	655.00	3298.00	27450	20240930	-56.36	6460	20241114	85.45	14320	-16.34	20250114	9850	21.62	20250102	27450	-56.36	20240930	6460	85.45	20241114	1.84	N	351870	500	55 억	72710	N	N	N	N
114	20250210	161127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12140	530	2	4.57	2294029760	192431	111.61	11450	12170	11250	15090	8130	11610	11921.24	0.30	39442	12456	12032	11816	11392	11176	11925	11285	56	3480	500	7190	10	1	11160642	1355	18.53	3.68	12	1.72	655.00	3298.00	27450	20240930	-55.77	6460	20241114	87.93	14320	-15.22	20250114	9850	23.25	20250102	27450	-55.77	20240930	6460	87.93	20241114	1.76	N	351870	500	55 억	33831	N	N	N	N
115	20250210	151127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12120	510	2	4.39	2091794860	175756	101.94	11450	12170	11250	15090	8130	11610	11901.76	0.30	30907	12456	12032	11816	11392	11176	11925	11285	56	3480	500	7190	10	1	11160642	1353	18.50	3.67	12	1.57	655.00	3298.00	27450	20240930	-55.85	6460	20241114	87.62	14320	-15.36	20250114	9850	23.05	20250102	27450	-55.85	20240930	6460	87.62	20241114	1.76	N	351870	500	55 억	33831	N	N	N	N
116	20250210	141126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12100	490	2	4.22	1800311780	151604	87.93	11450	12170	11250	15090	8130	11610	11875.16	0.30	28228	12456	12032	11816	11392	11176	11925	11285	56	3480	500	7190	10	1	11160642	1350	18.47	3.67	12	1.36	655.00	3298.00	27450	20240930	-55.92	6460	20241114	87.31	14320	-15.50	20250114	9850	22.84	20250102	27450	-55.92	20240930	6460	87.31	20241114	1.76	N	351870	500	55 억	33831	N	N	N	N
117	20250210	131129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12150	540	2	4.65	1502944240	126972	73.64	11450	12170	11250	15090	8130	11610	11836.89	0.30	26428	12456	12032	11816	11392	11176	11925	11285	56	3480	500	7190	10	1	11160642	1356	18.55	3.68	12	1.14	655.00	3298.00	27450	20240930	-55.74	6460	20241114	88.08	14320	-15.15	20250114	9850	23.35	20250102	27450	-55.74	20240930	6460	88.08	20241114	1.76	N	351870	500	55 억	33831	N	N	N	N
118	20250210	121123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12090	480	2	4.13	1369888010	115979	67.27	11450	12160	11250	15090	8130	11610	11811.59	0.30	21118	12456	12032	11816	11392	11176	11925	11285	56	3480	500	7190	10	1	11160642	1349	18.46	3.67	12	1.04	655.00	3298.00	27450	20240930	-55.96	6460	20241114	87.15	14320	-15.57	20250114	9850	22.74	20250102	27450	-55.96	20240930	6460	87.15	20241114	1.76	N	351870	500	55 억	33831	N	N	N	N
119	20250210	111119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11960	350	2	3.01	1117669960	95073	55.14	11450	12010	11250	15090	8130	11610	11755.97	0.30	18000	12456	12032	11816	11392	11176	11925	11285	56	3480	500	7190	10	1	11160642	1335	18.26	3.63	12	0.85	655.00	3298.00	27450	20240930	-56.43	6460	20241114	85.14	14320	-16.48	20250114	9850	21.42	20250102	27450	-56.43	20240930	6460	85.14	20241114	1.76	N	351870	500	55 억	33831	N	N	N	N
120	20250210	101118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11930	320	2	2.76	709956300	61002	35.38	11450	11940	11250	15090	8130	11610	11638.26	0.30	12030	12456	12032	11816	11392	11176	11925	11285	56	3480	500	7190	10	1	11160642	1331	18.21	3.62	12	0.55	655.00	3298.00	27450	20240930	-56.54	6460	20241114	84.67	14320	-16.69	20250114	9850	21.12	20250102	27450	-56.54	20240930	6460	84.67	20241114	1.76	N	351870	500	55 억	33831	N	N	N	N
121	20250210	091117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11560	-50	5	-0.43	260412580	22846	13.25	11450	11570	11250	15090	8130	11610	11398.25	0.30	9623	12456	12032	11816	11392	11176	11925	11285	56	3480	500	7190	10	1	11160642	1290	17.65	3.51	12	0.20	655.00	3298.00	27450	20240930	-57.89	6460	20241114	78.95	14320	-19.27	20250114	9850	17.36	20250102	27450	-57.89	20240930	6460	78.95	20241114	1.76	N	351870	500	55 억	33831	N	N	N	N
122	20250207	161106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11610	-680	5	-5.53	2004482670	169958	81.52	12180	12240	11600	15970	8610	12290	11793.93	0.43	-13835	12610	12450	12300	12140	11990	12530	12220	56	3680	500	7610	10	1	11160642	1296	17.73	3.52	12	1.52	655.00	3298.00	27450	20240930	-57.70	6460	20241114	79.72	14320	-18.92	20250114	9850	17.87	20250102	27450	-57.70	20240930	6460	79.72	20241114	1.61	N	351870	500	55 억	47666	N	N	N	N
123	20250207	151108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11640	-650	5	-5.29	1892881500	160352	76.91	12180	12240	11600	15970	8610	12290	11804.39	0.43	-12847	12610	12450	12300	12140	11990	12530	12220	56	3680	500	7610	10	1	11160642	1299	17.77	3.53	12	1.44	655.00	3298.00	27450	20240930	-57.60	6460	20241114	80.19	14320	-18.72	20250114	9850	18.17	20250102	27450	-57.60	20240930	6460	80.19	20241114	1.61	N	351870	500	55 억	47666	N	N	N	N
124	20250207	141107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11660	-630	5	-5.13	1669675440	141253	67.75	12180	12240	11600	15970	8610	12290	11820.29	0.43	-12145	12610	12450	12300	12140	11990	12530	12220	56	3680	500	7610	10	1	11160642	1301	17.80	3.54	12	1.27	655.00	3298.00	27450	20240930	-57.52	6460	20241114	80.50	14320	-18.58	20250114	9850	18.38	20250102	27450	-57.52	20240930	6460	80.50	20241114	1.61	N	351870	500	55 억	47666	N	N	N	N
125	20250207	131106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11670	-620	5	-5.04	1515144030	127966	61.37	12180	12240	11610	15970	8610	12290	11840.03	0.43	-12468	12610	12450	12300	12140	11990	12530	12220	56	3680	500	7610	10	1	11160642	1302	17.82	3.54	12	1.15	655.00	3298.00	27450	20240930	-57.49	6460	20241114	80.65	14320	-18.51	20250114	9850	18.48	20250102	27450	-57.49	20240930	6460	80.65	20241114	1.61	N	351870	500	55 억	47666	N	N	N	N
126	20250207	121104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11730	-560	5	-4.56	1283045630	108107	51.85	12180	12240	11650	15970	8610	12290	11868.10	0.43	-7457	12610	12450	12300	12140	11990	12530	12220	56	3680	500	7610	10	1	11160642	1309	17.91	3.56	12	0.97	655.00	3298.00	27450	20240930	-57.27	6460	20241114	81.58	14320	-18.09	20250114	9850	19.09	20250102	27450	-57.27	20240930	6460	81.58	20241114	1.61	N	351870	500	55 억	47666	N	N	N	N
127	20250207	111102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11730	-560	5	-4.56	1196595210	100741	48.32	12180	12240	11650	15970	8610	12290	11877.73	0.43	-6028	12610	12450	12300	12140	11990	12530	12220	56	3680	500	7610	10	1	11160642	1309	17.91	3.56	12	0.90	655.00	3298.00	27450	20240930	-57.27	6460	20241114	81.58	14320	-18.09	20250114	9850	19.09	20250102	27450	-57.27	20240930	6460	81.58	20241114	1.61	N	351870	500	55 억	47666	N	N	N	N
128	20250207	101107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11730	-560	5	-4.56	964292600	80972	38.84	12180	12240	11650	15970	8610	12290	11908.73	0.43	-6439	12610	12450	12300	12140	11990	12530	12220	56	3680	500	7610	10	1	11160642	1309	17.91	3.56	12	0.73	655.00	3298.00	27450	20240930	-57.27	6460	20241114	81.58	14320	-18.09	20250114	9850	19.09	20250102	27450	-57.27	20240930	6460	81.58	20241114	1.61	N	351870	500	55 억	47666	N	N	N	N
129	20250207	091113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12140	-150	5	-1.22	160118830	13188	6.33	12180	12240	12090	15970	8610	12290	12140.69	0.43	2674	12610	12450	12300	12140	11990	12530	12220	56	3680	500	7610	10	1	11160642	1355	18.53	3.68	12	0.12	655.00	3298.00	27450	20240930	-55.77	6460	20241114	87.93	14320	-15.22	20250114	9850	23.25	20250102	27450	-55.77	20240930	6460	87.93	20241114	1.61	N	351870	500	55 억	47666	N	N	N	N
130	20250206	161039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12290	-20	5	-0.16	2503006100	203342	44.28	12180	12460	12150	16000	8620	12310	12309.35	0.59	-18424	13050	12680	12420	12050	11790	12550	11920	56	3690	500	7630	10	1	11160642	1372	18.76	3.73	12	1.82	655.00	3298.00	27450	20240930	-55.23	6460	20241114	90.25	14320	-14.18	20250114	9850	24.77	20250102	27450	-55.23	20240930	6460	90.25	20241114	1.77	N	351870	500	55 억	65816	N	N	N	N
131	20250206	151044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12250	-60	5	-0.49	2384089420	193649	42.17	12180	12460	12150	16000	8620	12310	12311.40	0.59	-17464	13050	12680	12420	12050	11790	12550	11920	56	3690	500	7630	10	1	11160642	1367	18.70	3.71	12	1.74	655.00	3298.00	27450	20240930	-55.37	6460	20241114	89.63	14320	-14.46	20250114	9850	24.37	20250102	27450	-55.37	20240930	6460	89.63	20241114	1.77	N	351870	500	55 억	65816	N	N	N	N
132	20250206	141042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12320	10	2	0.08	2227838850	180945	39.41	12180	12460	12150	16000	8620	12310	12312.24	0.59	-16286	13050	12680	12420	12050	11790	12550	11920	56	3690	500	7630	10	1	11160642	1375	18.81	3.74	12	1.62	655.00	3298.00	27450	20240930	-55.12	6460	20241114	90.71	14320	-13.97	20250114	9850	25.08	20250102	27450	-55.12	20240930	6460	90.71	20241114	1.77	N	351870	500	55 억	65816	N	N	N	N
133	20250206	131040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12380	70	2	0.57	1637650210	132886	28.94	12180	12460	12160	16000	8620	12310	12323.72	0.59	-2049	13050	12680	12420	12050	11790	12550	11920	56	3690	500	7630	10	1	11160642	1382	18.90	3.75	12	1.19	655.00	3298.00	27450	20240930	-54.90	6460	20241114	91.64	14320	-13.55	20250114	9850	25.69	20250102	27450	-54.90	20240930	6460	91.64	20241114	1.77	N	351870	500	55 억	65816	N	N	N	N
134	20250206	121036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12420	110	2	0.89	1261403150	102545	22.33	12180	12460	12160	16000	8620	12310	12300.97	0.59	-9517	13050	12680	12420	12050	11790	12550	11920	56	3690	500	7630	10	1	11160642	1386	18.96	3.77	12	0.92	655.00	3298.00	27450	20240930	-54.75	6460	20241114	92.26	14320	-13.27	20250114	9850	26.09	20250102	27450	-54.75	20240930	6460	92.26	20241114	1.77	N	351870	500	55 억	65816	N	N	N	N
135	20250206	111032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12330	20	2	0.16	863840970	70416	15.33	12180	12460	12160	16000	8620	12310	12267.68	0.59	-7214	13050	12680	12420	12050	11790	12550	11920	56	3690	500	7630	10	1	11160642	1376	18.82	3.74	12	0.63	655.00	3298.00	27450	20240930	-55.08	6460	20241114	90.87	14320	-13.90	20250114	9850	25.18	20250102	27450	-55.08	20240930	6460	90.87	20241114	1.77	N	351870	500	55 억	65816	N	N	N	N
136	20250206	101032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12280	-30	5	-0.24	664544620	54167	11.80	12180	12460	12160	16000	8620	12310	12268.44	0.59	-7760	13050	12680	12420	12050	11790	12550	11920	56	3690	500	7630	10	1	11160642	1371	18.75	3.72	12	0.49	655.00	3298.00	27450	20240930	-55.26	6460	20241114	90.09	14320	-14.25	20250114	9850	24.67	20250102	27450	-55.26	20240930	6460	90.09	20241114	1.77	N	351870	500	55 억	65816	N	N	N	N
137	20250206	091045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12440	130	2	1.06	216474040	17551	3.82	12180	12460	12180	16000	8620	12310	12334.00	0.59	-55	13050	12680	12420	12050	11790	12550	11920	56	3690	500	7630	10	1	11160642	1388	18.99	3.77	12	0.16	655.00	3298.00	27450	20240930	-54.68	6460	20241114	92.57	14320	-13.13	20250114	9850	26.29	20250102	27450	-54.68	20240930	6460	92.57	20241114	1.77	N	351870	500	55 억	65816	N	N	N	N
138	20250205	161028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12310	-180	5	-1.44	5626439470	452008	51.68	12590	12790	12160	16230	8750	12490	12448.03	1.11	-59360	13516	13002	12356	11842	11196	13260	12100	56	3740	500	7740	10	1	11160642	1374	18.79	3.73	12	4.05	655.00	3298.00	27450	20240930	-55.15	6460	20241114	90.56	14320	-14.04	20250114	9850	24.97	20250102	27450	-55.15	20240930	6460	90.56	20241114	1.81	N	351870	500	55 억	124343	N	N	N	N
139	20250205	151031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12390	-100	5	-0.80	5246211460	421313	48.17	12590	12790	12160	16230	8750	12490	12452.05	1.11	-64575	13516	13002	12356	11842	11196	13260	12100	56	3740	500	7740	10	1	11160642	1383	18.92	3.76	12	3.77	655.00	3298.00	27450	20240930	-54.86	6460	20241114	91.80	14320	-13.48	20250114	9850	25.79	20250102	27450	-54.86	20240930	6460	91.80	20241114	1.81	N	351870	500	55 억	124343	N	N	N	N
140	20250205	141031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12280	-210	5	-1.68	4867508700	390646	44.67	12590	12790	12160	16230	8750	12490	12460.15	1.11	-68512	13516	13002	12356	11842	11196	13260	12100	56	3740	500	7740	10	1	11160642	1371	18.75	3.72	12	3.50	655.00	3298.00	27450	20240930	-55.26	6460	20241114	90.09	14320	-14.25	20250114	9850	24.67	20250102	27450	-55.26	20240930	6460	90.09	20241114	1.81	N	351870	500	55 억	124343	N	N	N	N
141	20250205	131027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12290	-200	5	-1.60	3530450180	283028	32.36	12590	12670	12160	16230	8750	12490	12473.85	1.11	-48475	13516	13002	12356	11842	11196	13260	12100	56	3740	500	7740	10	1	11160642	1372	18.76	3.73	12	2.54	655.00	3298.00	27450	20240930	-55.23	6460	20241114	90.25	14320	-14.18	20250114	9850	24.77	20250102	27450	-55.23	20240930	6460	90.25	20241114	1.81	N	351870	500	55 억	124343	N	N	N	N
142	20250205	121033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12400	-90	5	-0.72	3099402510	247901	28.34	12590	12670	12340	16230	8750	12490	12502.58	1.11	-45810	13516	13002	12356	11842	11196	13260	12100	56	3740	500	7740	10	1	11160642	1384	18.93	3.76	12	2.22	655.00	3298.00	27450	20240930	-54.83	6460	20241114	91.95	14320	-13.41	20250114	9850	25.89	20250102	27450	-54.83	20240930	6460	91.95	20241114	1.81	N	351870	500	55 억	124343	N	N	N	N
143	20250205	111027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12400	-90	5	-0.72	2930879800	234302	26.79	12590	12670	12340	16230	8750	12490	12508.98	1.11	-45503	13516	13002	12356	11842	11196	13260	12100	56	3740	500	7740	10	1	11160642	1384	18.93	3.76	12	2.10	655.00	3298.00	27450	20240930	-54.83	6460	20241114	91.95	14320	-13.41	20250114	9850	25.89	20250102	27450	-54.83	20240930	6460	91.95	20241114	1.81	N	351870	500	55 억	124343	N	N	N	N
144	20250205	101038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12400	-90	5	-0.72	2497066330	199326	22.79	12590	12670	12360	16230	8750	12490	12527.55	1.11	-42275	13516	13002	12356	11842	11196	13260	12100	56	3740	500	7740	10	1	11160642	1384	18.93	3.76	12	1.79	655.00	3298.00	27450	20240930	-54.83	6460	20241114	91.95	14320	-13.41	20250114	9850	25.89	20250102	27450	-54.83	20240930	6460	91.95	20241114	1.81	N	351870	500	55 억	124343	N	N	N	N
145	20250205	091046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12490	0	3	0.00	1573243670	125168	14.31	12590	12670	12400	16230	8750	12490	12569.06	1.11	-29154	13516	13002	12356	11842	11196	13260	12100	56	3740	500	7740	10	1	11160642	1394	19.07	3.79	12	1.12	655.00	3298.00	27450	20240930	-54.50	6460	20241114	93.34	14320	-12.78	20250114	9850	26.80	20250102	27450	-54.50	20240930	6460	93.34	20241114	1.81	N	351870	500	55 억	124343	N	N	N	N
146	20250204	161006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12490	690	2	5.85	10620835890	858716	158.38	11710	12870	11710	15340	8260	11800	12368.29	0.31	89867	13066	12432	11806	11172	10546	12750	11490	56	3540	500	7310	10	1	11160642	1394	19.07	3.79	12	7.69	655.00	3298.00	27450	20240930	-54.50	6460	20241114	93.34	14320	-12.78	20250114	9850	26.80	20250102	27450	-54.50	20240930	6460	93.34	20241114	1.86	N	351870	500	55 억	34439	N	N	N	N
147	20250204	151019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12470	670	2	5.68	10228643210	827198	152.57	11710	12870	11710	15340	8260	11800	12365.50	0.31	91866	13066	12432	11806	11172	10546	12750	11490	56	3540	500	7310	10	1	11160642	1392	19.04	3.78	12	7.41	655.00	3298.00	27450	20240930	-54.57	6460	20241114	93.03	14320	-12.92	20250114	9850	26.60	20250102	27450	-54.57	20240930	6460	93.03	20241114	1.86	N	351870	500	55 억	34439	N	N	N	N
148	20250204	141017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12620	820	2	6.95	6988522980	563641	103.96	11710	12870	11710	15340	8260	11800	12399.03	0.31	48126	13066	12432	11806	11172	10546	12750	11490	56	3540	500	7310	10	1	11160642	1408	19.27	3.83	12	5.05	655.00	3298.00	27450	20240930	-54.03	6460	20241114	95.36	14320	-11.87	20250114	9850	28.12	20250102	27450	-54.03	20240930	6460	95.36	20241114	1.86	N	351870	500	55 억	34439	N	N	N	N
149	20250204	131021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12200	400	2	3.39	1989761280	165824	30.58	11710	12240	11710	15340	8260	11800	11999.39	0.31	8136	13066	12432	11806	11172	10546	12750	11490	56	3540	500	7310	10	1	11160642	1362	18.63	3.70	12	1.49	655.00	3298.00	27450	20240930	-55.56	6460	20241114	88.85	14320	-14.80	20250114	9850	23.86	20250102	27450	-55.56	20240930	6460	88.85	20241114	1.86	N	351870	500	55 억	34439	N	N	N	N
150	20250204	121032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12110	310	2	2.63	1506901200	126067	23.25	11710	12120	11710	15340	8260	11800	11953.34	0.31	418	13066	12432	11806	11172	10546	12750	11490	56	3540	500	7310	10	1	11160642	1352	18.49	3.67	12	1.13	655.00	3298.00	27450	20240930	-55.88	6460	20241114	87.46	14320	-15.43	20250114	9850	22.94	20250102	27450	-55.88	20240930	6460	87.46	20241114	1.86	N	351870	500	55 억	34439	N	N	N	N
151	20250204	111012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12050	250	2	2.12	1181673840	99106	18.28	11710	12100	11710	15340	8260	11800	11923.49	0.31	540	13066	12432	11806	11172	10546	12750	11490	56	3540	500	7310	10	1	11160642	1345	18.40	3.65	12	0.89	655.00	3298.00	27450	20240930	-56.10	6460	20241114	86.53	14320	-15.85	20250114	9850	22.34	20250102	27450	-56.10	20240930	6460	86.53	20241114	1.86	N	351870	500	55 억	34439	N	N	N	N
152	20250204	101016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11980	180	2	1.53	826642130	69493	12.82	11710	12100	11710	15340	8260	11800	11895.51	0.31	-1055	13066	12432	11806	11172	10546	12750	11490	56	3540	500	7310	10	1	11160642	1337	18.29	3.63	12	0.62	655.00	3298.00	27450	20240930	-56.36	6460	20241114	85.45	14320	-16.34	20250114	9850	21.62	20250102	27450	-56.36	20240930	6460	85.45	20241114	1.86	N	351870	500	55 억	34439	N	N	N	N
153	20250204	091016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11780	-20	5	-0.17	230583470	19527	3.60	11710	11940	11710	15340	8260	11800	11808.50	0.31	214	13066	12432	11806	11172	10546	12750	11490	56	3540	500	7310	10	1	11160642	1315	17.98	3.57	12	0.17	655.00	3298.00	27450	20240930	-57.09	6460	20241114	82.35	14320	-17.74	20250114	9850	19.59	20250102	27450	-57.09	20240930	6460	82.35	20241114	1.86	N	351870	500	55 억	34439	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History