KissMeData/453450/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161421	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16820	-690	5	-3.94	1186007500	69720	116.36	17510	17710	16700	22750	12260	17510	17011.01	2.94	0	-5102	18996	18252	17856	17112	16716	18055	16915	16	5240	200	10850	10	1	7942750	1336	25.45	1.42	12	0.88	661.00	11848.00	82200	20240614	-79.54	13640	20241209	23.31	20050	-16.11	20250117	15550	8.17	20250203	82200	-79.54	20240614	13640	23.31	20241209	2.41	N	453450	200	15 억		233277	N	N	0	N	00	N
3	20250228	151427	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16700	-810	5	-4.63	1137031840	66795	111.47	17510	17710	16700	22750	12260	17510	17022.71	2.94	0	-5178	18996	18252	17856	17112	16716	18055	16915	16	5240	200	10850	10	1	7942750	1326	25.26	1.41	12	0.84	661.00	11848.00	82200	20240614	-79.68	13640	20241209	22.43	20050	-16.71	20250117	15550	7.40	20250203	82200	-79.68	20240614	13640	22.43	20241209	2.41	N	453450	200	15 억		233277	N	N	0	N	00	N
4	20250228	141428	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16840	-670	5	-3.83	953802410	55858	93.22	17510	17710	16810	22750	12260	17510	17075.48	2.94	0	-248	18996	18252	17856	17112	16716	18055	16915	16	5240	200	10850	10	1	7942750	1338	25.48	1.42	12	0.70	661.00	11848.00	82200	20240614	-79.51	13640	20241209	23.46	20050	-16.01	20250117	15550	8.30	20250203	82200	-79.51	20240614	13640	23.46	20241209	2.41	N	453450	200	15 억		233277	N	N	0	N	00	N
5	20250228	131420	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16910	-600	5	-3.43	885354270	51812	86.47	17510	17710	16810	22750	12260	17510	17087.82	2.94	0	832	18996	18252	17856	17112	16716	18055	16915	16	5240	200	10850	10	1	7942750	1343	25.58	1.43	12	0.65	661.00	11848.00	82200	20240614	-79.43	13640	20241209	23.97	20050	-15.66	20250117	15550	8.75	20250203	82200	-79.43	20240614	13640	23.97	20241209	2.41	N	453450	200	15 억		233277	N	N	0	N	00	N
6	20250228	121413	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16890	-620	5	-3.54	818333480	47835	79.83	17510	17710	16810	22750	12260	17510	17107.42	2.94	0	1693	18996	18252	17856	17112	16716	18055	16915	16	5240	200	10850	10	1	7942750	1342	25.55	1.43	12	0.60	661.00	11848.00	82200	20240614	-79.45	13640	20241209	23.83	20050	-15.76	20250117	15550	8.62	20250203	82200	-79.45	20240614	13640	23.83	20241209	2.41	N	453450	200	15 억		233277	N	N	0	N	00	N
7	20250228	111417	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16950	-560	5	-3.20	698538170	40753	68.01	17510	17710	16810	22750	12260	17510	17140.78	2.94	0	3561	18996	18252	17856	17112	16716	18055	16915	16	5240	200	10850	10	1	7942750	1346	25.64	1.43	12	0.51	661.00	11848.00	82200	20240614	-79.38	13640	20241209	24.27	20050	-15.46	20250117	15550	9.00	20250203	82200	-79.38	20240614	13640	24.27	20241209	2.41	N	453450	200	15 억		233277	N	N	0	N	00	N
8	20250228	101415	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17270	-240	5	-1.37	292350720	16799	28.04	17510	17710	17160	22750	12260	17510	17402.86	2.94	0	-4074	18996	18252	17856	17112	16716	18055	16915	16	5240	200	10850	10	1	7942750	1372	26.13	1.46	12	0.21	661.00	11848.00	82200	20240614	-78.99	13640	20241209	26.61	20050	-13.87	20250117	15550	11.06	20250203	82200	-78.99	20240614	13640	26.61	20241209	2.41	N	453450	200	15 억		233277	N	N	0	N	00	N
9	20250228	091422	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17310	-200	5	-1.14	101618690	5859	9.78	17510	17510	17160	22750	12260	17510	17344.03	2.94	0	-851	18996	18252	17856	17112	16716	18055	16915	16	5240	200	10850	10	1	7942750	1375	26.19	1.46	12	0.07	661.00	11848.00	82200	20240614	-78.94	13640	20241209	26.91	20050	-13.67	20250117	15550	11.32	20250203	82200	-78.94	20240614	13640	26.91	20241209	2.41	N	453450	200	15 억		233277	N	N	0	N	00	N
10	20250227	161403	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17510	-840	5	-4.58	1068135170	59796	83.81	18600	18600	17460	23850	12850	18350	17863.18	3.20	0	-21938	19030	18690	18140	17800	17250	18860	17970	16	5500	200	11370	10	1	7942750	1391	26.49	1.48	12	0.75	661.00	11848.00	82200	20240614	-78.70	13640	20241209	28.37	20050	-12.67	20250117	15550	12.60	20250203	82200	-78.70	20240614	13640	28.37	20241209	2.40	N	453450	200	15 억		254515	N	N	0	N	00	N
11	20250227	151406	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17480	-870	5	-4.74	1013698320	56685	79.45	18600	18600	17470	23850	12850	18350	17883.01	3.20	0	-22119	19030	18690	18140	17800	17250	18860	17970	16	5500	200	11370	10	1	7942750	1388	26.44	1.48	12	0.71	661.00	11848.00	82200	20240614	-78.73	13640	20241209	28.15	20050	-12.82	20250117	15550	12.41	20250203	82200	-78.73	20240614	13640	28.15	20241209	2.40	N	453450	200	15 억		254515	N	N	0	N	00	N
12	20250227	141408	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17670	-680	5	-3.71	870139000	48537	68.03	18600	18600	17660	23850	12850	18350	17927.33	3.20	0	-18325	19030	18690	18140	17800	17250	18860	17970	16	5500	200	11370	10	1	7942750	1403	26.73	1.49	12	0.61	661.00	11848.00	82200	20240614	-78.50	13640	20241209	29.55	20050	-11.87	20250117	15550	13.63	20250203	82200	-78.50	20240614	13640	29.55	20241209	2.40	N	453450	200	15 억		254515	N	N	0	N	00	N
13	20250227	131406	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17770	-580	5	-3.16	679221300	37755	52.92	18600	18600	17730	23850	12850	18350	17990.23	3.20	0	-14918	19030	18690	18140	17800	17250	18860	17970	16	5500	200	11370	10	1	7942750	1411	26.88	1.50	12	0.48	661.00	11848.00	82200	20240614	-78.38	13640	20241209	30.28	20050	-11.37	20250117	15550	14.28	20250203	82200	-78.38	20240614	13640	30.28	20241209	2.40	N	453450	200	15 억		254515	N	N	0	N	00	N
14	20250227	121402	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17780	-570	5	-3.11	637753420	35424	49.65	18600	18600	17730	23850	12850	18350	18003.43	3.20	0	-14875	19030	18690	18140	17800	17250	18860	17970	16	5500	200	11370	10	1	7942750	1412	26.90	1.50	12	0.45	661.00	11848.00	82200	20240614	-78.37	13640	20241209	30.35	20050	-11.32	20250117	15550	14.34	20250203	82200	-78.37	20240614	13640	30.35	20241209	2.40	N	453450	200	15 억		254515	N	N	0	N	00	N
15	20250227	111414	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17750	-600	5	-3.27	590189980	32747	45.90	18600	18600	17740	23850	12850	18350	18022.72	3.20	0	-12918	19030	18690	18140	17800	17250	18860	17970	16	5500	200	11370	10	1	7942750	1410	26.85	1.50	12	0.41	661.00	11848.00	82200	20240614	-78.41	13640	20241209	30.13	20050	-11.47	20250117	15550	14.15	20250203	82200	-78.41	20240614	13640	30.13	20241209	2.40	N	453450	200	15 억		254515	N	N	0	N	00	N
16	20250227	101450	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17910	-440	5	-2.40	402930730	22237	31.17	18600	18600	17870	23850	12850	18350	18119.83	3.20	0	-6426	19030	18690	18140	17800	17250	18860	17970	16	5500	200	11370	10	1	7942750	1423	27.10	1.51	12	0.28	661.00	11848.00	82200	20240614	-78.21	13640	20241209	31.30	20050	-10.67	20250117	15550	15.18	20250203	82200	-78.21	20240614	13640	31.30	20241209	2.40	N	453450	200	15 억		254515	N	N	0	N	00	N
17	20250227	091514	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	18110	-240	5	-1.31	151019320	8228	11.53	18600	18600	18000	23850	12850	18350	18354.32	3.20	0	-2037	19030	18690	18140	17800	17250	18860	17970	16	5500	200	11370	10	1	7942750	1438	27.40	1.53	12	0.10	661.00	11848.00	82200	20240614	-77.97	13640	20241209	32.77	20050	-9.68	20250117	15550	16.46	20250203	82200	-77.97	20240614	13640	32.77	20241209	2.40	N	453450	200	15 억		254515	N	N	0	N	00	N
18	20250226	161405	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	18350	510	2	2.86	1281004890	70867	92.66	17810	18480	17590	23150	12490	17840	18075.63	3.07	0	10600	18566	18202	17926	17562	17286	18065	17425	16	5310	200	11060	10	1	7942750	1457	27.76	1.55	12	0.89	661.00	11848.00	82200	20240614	-77.68	13640	20241209	34.53	20050	-8.48	20250117	15550	18.01	20250203	82200	-77.68	20240614	13640	34.53	20241209	2.40	N	453450	200	15 억		244078	N	N	0	N	00	N
19	20250226	151412	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	18370	530	2	2.97	1212828650	67153	87.81	17810	18480	17590	23150	12490	17840	18060.68	3.07	0	10725	18566	18202	17926	17562	17286	18065	17425	16	5310	200	11060	10	1	7942750	1459	27.79	1.55	12	0.85	661.00	11848.00	82200	20240614	-77.65	13640	20241209	34.68	20050	-8.38	20250117	15550	18.14	20250203	82200	-77.65	20240614	13640	34.68	20241209	2.40	N	453450	200	15 억		244078	N	N	0	N	00	N
20	20250226	141411	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17880	40	2	0.22	472392940	26637	34.83	17810	17980	17590	23150	12490	17840	17734.46	3.07	0	-3797	18566	18202	17926	17562	17286	18065	17425	16	5310	200	11060	10	1	7942750	1420	27.05	1.51	12	0.34	661.00	11848.00	82200	20240614	-78.25	13640	20241209	31.09	20050	-10.82	20250117	15550	14.98	20250203	82200	-78.25	20240614	13640	31.09	20241209	2.40	N	453450	200	15 억		244078	N	N	0	N	00	N
21	20250226	131407	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17840	0	3	0.00	378586930	21391	27.97	17810	17980	17590	23150	12490	17840	17698.41	3.07	0	-3574	18566	18202	17926	17562	17286	18065	17425	16	5310	200	11060	10	1	7942750	1417	26.99	1.51	12	0.27	661.00	11848.00	82200	20240614	-78.30	13640	20241209	30.79	20050	-11.02	20250117	15550	14.73	20250203	82200	-78.30	20240614	13640	30.79	20241209	2.40	N	453450	200	15 억		244078	N	N	0	N	00	N
22	20250226	121407	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17700	-140	5	-0.78	272379560	15384	20.12	17810	17980	17600	23150	12490	17840	17705.37	3.07	0	-3509	18566	18202	17926	17562	17286	18065	17425	16	5310	200	11060	10	1	7942750	1406	26.78	1.49	12	0.19	661.00	11848.00	82200	20240614	-78.47	13640	20241209	29.77	20050	-11.72	20250117	15550	13.83	20250203	82200	-78.47	20240614	13640	29.77	20241209	2.40	N	453450	200	15 억		244078	N	N	0	N	00	N
23	20250226	111405	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17730	-110	5	-0.62	233356280	13177	17.23	17810	17980	17600	23150	12490	17840	17709.35	3.07	0	-2229	18566	18202	17926	17562	17286	18065	17425	16	5310	200	11060	10	1	7942750	1408	26.82	1.50	12	0.17	661.00	11848.00	82200	20240614	-78.43	13640	20241209	29.99	20050	-11.57	20250117	15550	14.02	20250203	82200	-78.43	20240614	13640	29.99	20241209	2.40	N	453450	200	15 억		244078	N	N	0	N	00	N
24	20250226	101402	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17680	-160	5	-0.90	194768420	11000	14.38	17810	17980	17600	23150	12490	17840	17706.21	3.07	0	-2656	18566	18202	17926	17562	17286	18065	17425	16	5310	200	11060	10	1	7942750	1404	26.75	1.49	12	0.14	661.00	11848.00	82200	20240614	-78.49	13640	20241209	29.62	20050	-11.82	20250117	15550	13.70	20250203	82200	-78.49	20240614	13640	29.62	20241209	2.40	N	453450	200	15 억		244078	N	N	0	N	00	N
25	20250226	091415	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17800	-40	5	-0.22	63968070	3606	4.72	17810	17980	17600	23150	12490	17840	17739.31	3.07	0	-748	18566	18202	17926	17562	17286	18065	17425	16	5310	200	11060	10	1	7942750	1414	26.93	1.50	12	0.05	661.00	11848.00	82200	20240614	-78.35	13640	20241209	30.50	20050	-11.22	20250117	15550	14.47	20250203	82200	-78.35	20240614	13640	30.50	20241209	2.40	N	453450	200	15 억		244078	N	N	0	N	00	N
26	20250225	161355	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17840	-150	5	-0.83	1364882580	75820	91.45	17900	18290	17650	23350	12600	17990	18001.85	3.17	0	-7592	18663	18326	17673	17336	16683	18495	17505	16	5360	200	11150	10	1	7942750	1417	26.99	1.51	12	0.95	661.00	11848.00	82200	20240614	-78.30	13640	20241209	30.79	20050	-11.02	20250117	15550	14.73	20250203	82200	-78.30	20240614	13640	30.79	20241209	2.41	N	453450	200	15 억		251583	N	N	0	N	00	N
27	20250225	151354	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17850	-140	5	-0.78	1337432180	74282	89.59	17900	18290	17650	23350	12600	17990	18004.82	3.17	0	-7726	18663	18326	17673	17336	16683	18495	17505	16	5360	200	11150	10	1	7942750	1418	27.00	1.51	12	0.94	661.00	11848.00	82200	20240614	-78.28	13640	20241209	30.87	20050	-10.97	20250117	15550	14.79	20250203	82200	-78.28	20240614	13640	30.87	20241209	2.41	N	453450	200	15 억		251583	N	N	0	N	00	N
28	20250225	141352	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17930	-60	5	-0.33	1254135320	69615	83.96	17900	18290	17650	23350	12600	17990	18015.35	3.17	0	-8854	18663	18326	17673	17336	16683	18495	17505	16	5360	200	11150	10	1	7942750	1424	27.13	1.51	12	0.88	661.00	11848.00	82200	20240614	-78.19	13640	20241209	31.45	20050	-10.57	20250117	15550	15.31	20250203	82200	-78.19	20240614	13640	31.45	20241209	2.41	N	453450	200	15 억		251583	N	N	0	N	00	N
29	20250225	131359	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	18000	10	2	0.06	1133336360	62910	75.87	17900	18290	17650	23350	12600	17990	18015.25	3.17	0	-10498	18663	18326	17673	17336	16683	18495	17505	16	5360	200	11150	10	1	7942750	1430	27.23	1.52	12	0.79	661.00	11848.00	82200	20240614	-78.10	13640	20241209	31.96	20050	-10.22	20250117	15550	15.76	20250203	82200	-78.10	20240614	13640	31.96	20241209	2.41	N	453450	200	15 억		251583	N	N	0	N	00	N
30	20250225	121356	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17760	-230	5	-1.28	1056036640	58567	70.64	17900	18290	17650	23350	12600	17990	18031.34	3.17	0	-10191	18663	18326	17673	17336	16683	18495	17505	16	5360	200	11150	10	1	7942750	1411	26.87	1.50	12	0.74	661.00	11848.00	82200	20240614	-78.39	13640	20241209	30.21	20050	-11.42	20250117	15550	14.21	20250203	82200	-78.39	20240614	13640	30.21	20241209	2.41	N	453450	200	15 억		251583	N	N	0	N	00	N
31	20250225	111354	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17900	-90	5	-0.50	960311840	53197	64.16	17900	18290	17650	23350	12600	17990	18052.13	3.17	0	-9202	18663	18326	17673	17336	16683	18495	17505	16	5360	200	11150	10	1	7942750	1422	27.08	1.51	12	0.67	661.00	11848.00	82200	20240614	-78.22	13640	20241209	31.23	20050	-10.72	20250117	15550	15.11	20250203	82200	-78.22	20240614	13640	31.23	20241209	2.41	N	453450	200	15 억		251583	N	N	0	N	00	N
32	20250225	101352	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	18050	60	2	0.33	854907670	47326	57.08	17900	18290	17650	23350	12600	17990	18064.41	3.17	0	-10105	18663	18326	17673	17336	16683	18495	17505	16	5360	200	11150	10	1	7942750	1434	27.31	1.52	12	0.60	661.00	11848.00	82200	20240614	-78.04	13640	20241209	32.33	20050	-9.98	20250117	15550	16.08	20250203	82200	-78.04	20240614	13640	32.33	20241209	2.41	N	453450	200	15 억		251583	N	N	0	N	00	N
33	20250225	091400	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17930	-60	5	-0.33	201879690	11319	13.65	17900	18000	17650	23350	12600	17990	17833.87	3.17	0	-4260	18663	18326	17673	17336	16683	18495	17505	16	5360	200	11150	10	1	7942750	1424	27.13	1.51	12	0.14	661.00	11848.00	82200	20240614	-78.19	13640	20241209	31.45	20050	-10.57	20250117	15550	15.31	20250203	82200	-78.19	20240614	13640	31.45	20241209	2.41	N	453450	200	15 억		251583	N	N	0	N	00	N
34	20250224	161343	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17990	590	2	3.39	1444421480	81942	196.80	17400	18010	17020	22600	12180	17400	17626.78	3.02	0	11934	17793	17596	17303	17106	16813	17695	17205	16	5200	200	10780	10	1	7942750	1429	27.22	1.52	12	1.03	661.00	11848.00	82200	20240614	-78.11	13640	20241209	31.89	20050	-10.27	20250117	15550	15.69	20250203	82200	-78.11	20240614	13640	31.89	20241209	2.38	N	453450	200	15 억		239698	N	N	0	N	00	N
35	20250224	151344	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17920	520	2	2.99	1393006170	79077	189.92	17400	18010	17020	22600	12180	17400	17616.00	3.02	0	11686	17793	17596	17303	17106	16813	17695	17205	16	5200	200	10780	10	1	7942750	1423	27.11	1.51	12	1.00	661.00	11848.00	82200	20240614	-78.20	13640	20241209	31.38	20050	-10.62	20250117	15550	15.24	20250203	82200	-78.20	20240614	13640	31.38	20241209	2.38	N	453450	200	15 억		239698	N	N	0	N	00	N
36	20250224	141341	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17890	490	2	2.82	1048633620	59896	143.85	17400	17990	17020	22600	12180	17400	17507.69	3.02	0	6389	17793	17596	17303	17106	16813	17695	17205	16	5200	200	10780	10	1	7942750	1421	27.07	1.51	12	0.75	661.00	11848.00	82200	20240614	-78.24	13640	20241209	31.16	20050	-10.77	20250117	15550	15.05	20250203	82200	-78.24	20240614	13640	31.16	20241209	2.38	N	453450	200	15 억		239698	N	N	0	N	00	N
37	20250224	131343	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17600	200	2	1.15	691079340	39862	95.74	17400	17700	17020	22600	12180	17400	17336.69	3.02	0	2685	17793	17596	17303	17106	16813	17695	17205	16	5200	200	10780	10	1	7942750	1398	26.63	1.49	12	0.50	661.00	11848.00	82200	20240614	-78.59	13640	20241209	29.03	20050	-12.22	20250117	15550	13.18	20250203	82200	-78.59	20240614	13640	29.03	20241209	2.38	N	453450	200	15 억		239698	N	N	0	N	00	N
38	20250224	121340	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17570	170	2	0.98	478868220	27808	66.79	17400	17570	17020	22600	12180	17400	17220.09	3.02	0	141	17793	17596	17303	17106	16813	17695	17205	16	5200	200	10780	10	1	7942750	1396	26.58	1.48	12	0.35	661.00	11848.00	82200	20240614	-78.63	13640	20241209	28.81	20050	-12.37	20250117	15550	12.99	20250203	82200	-78.63	20240614	13640	28.81	20241209	2.38	N	453450	200	15 억		239698	N	N	0	N	00	N
39	20250224	111337	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17250	-150	5	-0.86	374898350	21844	52.46	17400	17400	17020	22600	12180	17400	17161.80	3.02	0	-1635	17793	17596	17303	17106	16813	17695	17205	16	5200	200	10780	10	1	7942750	1370	26.10	1.46	12	0.28	661.00	11848.00	82200	20240614	-79.01	13640	20241209	26.47	20050	-13.97	20250117	15550	10.93	20250203	82200	-79.01	20240614	13640	26.47	20241209	2.38	N	453450	200	15 억		239698	N	N	0	N	00	N
40	20250224	101336	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17280	-120	5	-0.69	337391960	19666	47.23	17400	17400	17020	22600	12180	17400	17155.27	3.02	0	-1876	17793	17596	17303	17106	16813	17695	17205	16	5200	200	10780	10	1	7942750	1373	26.14	1.46	12	0.25	661.00	11848.00	82200	20240614	-78.98	13640	20241209	26.69	20050	-13.82	20250117	15550	11.13	20250203	82200	-78.98	20240614	13640	26.69	20241209	2.38	N	453450	200	15 억		239698	N	N	0	N	00	N
41	20250224	091344	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17130	-270	5	-1.55	124809840	7296	17.52	17400	17400	17020	22600	12180	17400	17103.89	3.02	0	-5135	17793	17596	17303	17106	16813	17695	17205	16	5200	200	10780	10	1	7942750	1361	25.92	1.45	12	0.09	661.00	11848.00	82200	20240614	-79.16	13640	20241209	25.59	20050	-14.56	20250117	15550	10.16	20250203	82200	-79.16	20240614	13640	25.59	20241209	2.38	N	453450	200	15 억		239698	N	N	0	N	00	N
42	20250221	161331	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17400	260	2	1.52	708844030	41056	65.48	17010	17500	17010	22250	12000	17140	17263.75	2.92	0	7530	18180	17660	17370	16850	16560	17515	16705	16	5110	200	10620	10	1	7942750	1382	26.32	1.47	12	0.52	661.00	11848.00	82200	20240614	-78.83	13640	20241209	27.57	20050	-13.22	20250117	15550	11.90	20250203	82200	-78.83	20240614	13640	27.57	20241209	2.39	N	453450	200	15 억		232225	N	N	0	N	00	N
43	20250221	151336	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17360	220	2	1.28	633638360	36732	58.59	17010	17500	17010	22250	12000	17140	17250.39	2.92	0	7901	18180	17660	17370	16850	16560	17515	16705	16	5110	200	10620	10	1	7942750	1379	26.26	1.47	12	0.46	661.00	11848.00	82200	20240614	-78.88	13640	20241209	27.27	20050	-13.42	20250117	15550	11.64	20250203	82200	-78.88	20240614	13640	27.27	20241209	2.39	N	453450	200	15 억		232225	N	N	0	N	00	N
44	20250221	141337	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17120	-20	5	-0.12	500975530	29044	46.32	17010	17500	17010	22250	12000	17140	17248.95	2.92	0	4183	18180	17660	17370	16850	16560	17515	16705	16	5110	200	10620	10	1	7942750	1360	25.90	1.44	12	0.37	661.00	11848.00	82200	20240614	-79.17	13640	20241209	25.51	20050	-14.61	20250117	15550	10.10	20250203	82200	-79.17	20240614	13640	25.51	20241209	2.39	N	453450	200	15 억		232225	N	N	0	N	00	N
45	20250221	131337	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17180	40	2	0.23	404289430	23399	37.32	17010	17500	17010	22250	12000	17140	17278.22	2.92	0	3219	18180	17660	17370	16850	16560	17515	16705	16	5110	200	10620	10	1	7942750	1365	25.99	1.45	12	0.29	661.00	11848.00	82200	20240614	-79.10	13640	20241209	25.95	20050	-14.31	20250117	15550	10.48	20250203	82200	-79.10	20240614	13640	25.95	20241209	2.39	N	453450	200	15 억		232225	N	N	0	N	00	N
46	20250221	121337	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17230	90	2	0.53	344021650	19890	31.72	17010	17500	17010	22250	12000	17140	17296.42	2.92	0	2878	18180	17660	17370	16850	16560	17515	16705	16	5110	200	10620	10	1	7942750	1369	26.07	1.45	12	0.25	661.00	11848.00	82200	20240614	-79.04	13640	20241209	26.32	20050	-14.06	20250117	15550	10.80	20250203	82200	-79.04	20240614	13640	26.32	20241209	2.39	N	453450	200	15 억		232225	N	N	0	N	00	N
47	20250221	111333	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17310	170	2	0.99	288874770	16682	26.61	17010	17500	17010	22250	12000	17140	17316.83	2.92	0	2573	18180	17660	17370	16850	16560	17515	16705	16	5110	200	10620	10	1	7942750	1375	26.19	1.46	12	0.21	661.00	11848.00	82200	20240614	-78.94	13640	20241209	26.91	20050	-13.67	20250117	15550	11.32	20250203	82200	-78.94	20240614	13640	26.91	20241209	2.39	N	453450	200	15 억		232225	N	N	0	N	00	N
48	20250221	101336	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17410	270	2	1.58	186714570	10790	17.21	17010	17500	17010	22250	12000	17140	17304.81	2.92	0	3722	18180	17660	17370	16850	16560	17515	16705	16	5110	200	10620	10	1	7942750	1383	26.34	1.47	12	0.14	661.00	11848.00	82200	20240614	-78.82	13640	20241209	27.64	20050	-13.17	20250117	15550	11.96	20250203	82200	-78.82	20240614	13640	27.64	20241209	2.39	N	453450	200	15 억		232225	N	N	0	N	00	N
49	20250221	091338	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17320	180	2	1.05	55345850	3222	5.14	17010	17330	17010	22250	12000	17140	17177.79	2.92	0	1006	18180	17660	17370	16850	16560	17515	16705	16	5110	200	10620	10	1	7942750	1376	26.20	1.46	12	0.04	661.00	11848.00	82200	20240614	-78.93	13640	20241209	26.98	20050	-13.62	20250117	15550	11.38	20250203	82200	-78.93	20240614	13640	26.98	20241209	2.39	N	453450	200	15 억		232225	N	N	0	N	00	N
50	20250220	161325	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17140	-560	5	-3.16	1081599870	62335	80.23	17700	17890	17080	23000	12390	17700	17351.42	2.90	0	-4153	18193	17946	17653	17406	17113	18070	17530	16	5300	200	10970	10	1	7942750	1361	25.93	1.45	12	0.78	661.00	11848.00	82200	20240614	-79.15	13640	20241209	25.66	20050	-14.51	20250117	15550	10.23	20250203	82200	-79.15	20240614	13640	25.66	20241209	2.40	N	453450	200	15 억		230490	N	N	0	N	00	N
51	20250220	151332	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17160	-540	5	-3.05	998989920	57512	74.02	17700	17890	17110	23000	12390	17700	17370.11	2.90	0	-3242	18193	17946	17653	17406	17113	18070	17530	16	5300	200	10970	10	1	7942750	1363	25.96	1.45	12	0.72	661.00	11848.00	82200	20240614	-79.12	13640	20241209	25.81	20050	-14.41	20250117	15550	10.35	20250203	82200	-79.12	20240614	13640	25.81	20241209	2.40	N	453450	200	15 억		230490	N	N	0	N	00	N
52	20250220	141331	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17130	-570	5	-3.22	921509620	52994	68.21	17700	17890	17130	23000	12390	17700	17388.94	2.90	0	-1793	18193	17946	17653	17406	17113	18070	17530	16	5300	200	10970	10	1	7942750	1361	25.92	1.45	12	0.67	661.00	11848.00	82200	20240614	-79.16	13640	20241209	25.59	20050	-14.56	20250117	15550	10.16	20250203	82200	-79.16	20240614	13640	25.59	20241209	2.40	N	453450	200	15 억		230490	N	N	0	N	00	N
53	20250220	131328	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17240	-460	5	-2.60	788438160	45252	58.24	17700	17890	17220	23000	12390	17700	17423.28	2.90	0	-327	18193	17946	17653	17406	17113	18070	17530	16	5300	200	10970	10	1	7942750	1369	26.08	1.46	12	0.57	661.00	11848.00	82200	20240614	-79.03	13640	20241209	26.39	20050	-14.01	20250117	15550	10.87	20250203	82200	-79.03	20240614	13640	26.39	20241209	2.40	N	453450	200	15 억		230490	N	N	0	N	00	N
54	20250220	121329	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17290	-410	5	-2.32	696297850	39911	51.37	17700	17890	17230	23000	12390	17700	17446.26	2.90	0	860	18193	17946	17653	17406	17113	18070	17530	16	5300	200	10970	10	1	7942750	1373	26.16	1.46	12	0.50	661.00	11848.00	82200	20240614	-78.97	13640	20241209	26.76	20050	-13.77	20250117	15550	11.19	20250203	82200	-78.97	20240614	13640	26.76	20241209	2.40	N	453450	200	15 억		230490	N	N	0	N	00	N
55	20250220	111328	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17370	-330	5	-1.86	622305610	35637	45.87	17700	17890	17230	23000	12390	17700	17462.35	2.90	0	1489	18193	17946	17653	17406	17113	18070	17530	16	5300	200	10970	10	1	7942750	1380	26.28	1.47	12	0.45	661.00	11848.00	82200	20240614	-78.87	13640	20241209	27.35	20050	-13.37	20250117	15550	11.70	20250203	82200	-78.87	20240614	13640	27.35	20241209	2.40	N	453450	200	15 억		230490	N	N	0	N	00	N
56	20250220	101329	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17300	-400	5	-2.26	509281500	29108	37.46	17700	17890	17230	23000	12390	17700	17496.27	2.90	0	860	18193	17946	17653	17406	17113	18070	17530	16	5300	200	10970	10	1	7942750	1374	26.17	1.46	12	0.37	661.00	11848.00	82200	20240614	-78.95	13640	20241209	26.83	20050	-13.72	20250117	15550	11.25	20250203	82200	-78.95	20240614	13640	26.83	20241209	2.40	N	453450	200	15 억		230490	N	N	0	N	00	N
57	20250220	091333	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17720	20	2	0.11	89756660	5072	6.53	17700	17890	17500	23000	12390	17700	17696.50	2.90	0	-675	18193	17946	17653	17406	17113	18070	17530	16	5300	200	10970	10	1	7942750	1407	26.81	1.50	12	0.06	661.00	11848.00	82200	20240614	-78.44	13640	20241209	29.91	20050	-11.62	20250117	15550	13.95	20250203	82200	-78.44	20240614	13640	29.91	20241209	2.40	N	453450	200	15 억		230490	N	N	0	N	00	N
58	20250219	161323	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17700	330	2	1.90	1369058120	77448	180.92	17400	17900	17360	22550	12160	17370	17677.13	2.68	0	17429	17676	17522	17286	17132	16896	17405	17015	16	5180	200	10760	10	1	7942750	1406	26.78	1.49	12	0.98	661.00	11848.00	82200	20240614	-78.47	13640	20241209	29.77	20050	-11.72	20250117	15550	13.83	20250203	82200	-78.47	20240614	13640	29.77	20241209	2.43	N	453450	200	15 억		213059	N	N	0	N	00	N
59	20250219	151328	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17720	350	2	2.01	1322798510	74833	174.81	17400	17900	17360	22550	12160	17370	17676.67	2.68	0	17588	17676	17522	17286	17132	16896	17405	17015	16	5180	200	10760	10	1	7942750	1407	26.81	1.50	12	0.94	661.00	11848.00	82200	20240614	-78.44	13640	20241209	29.91	20050	-11.62	20250117	15550	13.95	20250203	82200	-78.44	20240614	13640	29.91	20241209	2.43	N	453450	200	15 억		213059	N	N	0	N	00	N
60	20250219	141323	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17690	320	2	1.84	1108988150	62714	146.50	17400	17900	17360	22550	12160	17370	17683.26	2.68	0	14073	17676	17522	17286	17132	16896	17405	17015	16	5180	200	10760	10	1	7942750	1405	26.76	1.49	12	0.79	661.00	11848.00	82200	20240614	-78.48	13640	20241209	29.69	20050	-11.77	20250117	15550	13.76	20250203	82200	-78.48	20240614	13640	29.69	20241209	2.43	N	453450	200	15 억		213059	N	N	0	N	00	N
61	20250219	131323	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17820	450	2	2.59	1033830050	58468	136.58	17400	17900	17360	22550	12160	17370	17681.98	2.68	0	14062	17676	17522	17286	17132	16896	17405	17015	16	5180	200	10760	10	1	7942750	1415	26.96	1.50	12	0.74	661.00	11848.00	82200	20240614	-78.32	13640	20241209	30.65	20050	-11.12	20250117	15550	14.60	20250203	82200	-78.32	20240614	13640	30.65	20241209	2.43	N	453450	200	15 억		213059	N	N	0	N	00	N
62	20250219	121323	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17680	310	2	1.78	898401520	50850	118.79	17400	17900	17360	22550	12160	17370	17667.68	2.68	0	16744	17676	17522	17286	17132	16896	17405	17015	16	5180	200	10760	10	1	7942750	1404	26.75	1.49	12	0.64	661.00	11848.00	82200	20240614	-78.49	13640	20241209	29.62	20050	-11.82	20250117	15550	13.70	20250203	82200	-78.49	20240614	13640	29.62	20241209	2.43	N	453450	200	15 억		213059	N	N	0	N	00	N
63	20250219	111324	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17680	310	2	1.78	638264050	36202	84.57	17400	17780	17360	22550	12160	17370	17630.63	2.68	0	9578	17676	17522	17286	17132	16896	17405	17015	16	5180	200	10760	10	1	7942750	1404	26.75	1.49	12	0.46	661.00	11848.00	82200	20240614	-78.49	13640	20241209	29.62	20050	-11.82	20250117	15550	13.70	20250203	82200	-78.49	20240614	13640	29.62	20241209	2.43	N	453450	200	15 억		213059	N	N	0	N	00	N
64	20250219	101324	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17660	290	2	1.67	394228090	22376	52.27	17400	17780	17360	22550	12160	17370	17618.35	2.68	0	3987	17676	17522	17286	17132	16896	17405	17015	16	5180	200	10760	10	1	7942750	1403	26.72	1.49	12	0.28	661.00	11848.00	82200	20240614	-78.52	13640	20241209	29.47	20050	-11.92	20250117	15550	13.57	20250203	82200	-78.52	20240614	13640	29.47	20241209	2.43	N	453450	200	15 억		213059	N	N	0	N	00	N
65	20250219	091326	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17580	210	2	1.21	149393320	8501	19.86	17400	17690	17360	22550	12160	17370	17573.62	2.68	0	1472	17676	17522	17286	17132	16896	17405	17015	16	5180	200	10760	10	1	7942750	1396	26.60	1.48	12	0.11	661.00	11848.00	82200	20240614	-78.61	13640	20241209	28.89	20050	-12.32	20250117	15550	13.05	20250203	82200	-78.61	20240614	13640	28.89	20241209	2.43	N	453450	200	15 억		213059	N	N	0	N	00	N
66	20250218	161319	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17370	60	2	0.35	734721800	42651	106.48	17440	17440	17050	22500	12120	17310	17225.50	2.54	0	1200	17770	17540	17100	16870	16430	17655	16985	16	5190	200	10730	10	1	7942750	1380	26.28	1.47	12	0.54	661.00	11848.00	82200	20240614	-78.87	13640	20241209	27.35	20050	-13.37	20250117	15550	11.70	20250203	82200	-78.87	20240614	13640	27.35	20241209	2.55	N	453450	200	15 억		201859	N	N	0	N	00	N
67	20250218	151320	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17350	40	2	0.23	701058900	40711	101.64	17440	17440	17050	22500	12120	17310	17220.38	2.54	0	997	17770	17540	17100	16870	16430	17655	16985	16	5190	200	10730	10	1	7942750	1378	26.25	1.46	12	0.51	661.00	11848.00	82200	20240614	-78.89	13640	20241209	27.20	20050	-13.47	20250117	15550	11.58	20250203	82200	-78.89	20240614	13640	27.20	20241209	2.55	N	453450	200	15 억		201859	N	N	0	N	00	N
68	20250218	141322	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17330	20	2	0.12	554856640	32279	80.58	17440	17440	17050	22500	12120	17310	17189.40	2.54	0	-468	17770	17540	17100	16870	16430	17655	16985	16	5190	200	10730	10	1	7942750	1376	26.22	1.46	12	0.41	661.00	11848.00	82200	20240614	-78.92	13640	20241209	27.05	20050	-13.57	20250117	15550	11.45	20250203	82200	-78.92	20240614	13640	27.05	20241209	2.55	N	453450	200	15 억		201859	N	N	0	N	00	N
69	20250218	131319	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17130	-180	5	-1.04	417477500	24317	60.71	17440	17440	17050	22500	12120	17310	17168.13	2.54	0	-1160	17770	17540	17100	16870	16430	17655	16985	16	5190	200	10730	10	1	7942750	1361	25.92	1.45	12	0.31	661.00	11848.00	82200	20240614	-79.16	13640	20241209	25.59	20050	-14.56	20250117	15550	10.16	20250203	82200	-79.16	20240614	13640	25.59	20241209	2.55	N	453450	200	15 억		201859	N	N	0	N	00	N
70	20250218	121321	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17110	-200	5	-1.16	352453460	20522	51.23	17440	17440	17050	22500	12120	17310	17174.42	2.54	0	-2532	17770	17540	17100	16870	16430	17655	16985	16	5190	200	10730	10	1	7942750	1359	25.89	1.44	12	0.26	661.00	11848.00	82200	20240614	-79.18	13640	20241209	25.44	20050	-14.66	20250117	15550	10.03	20250203	82200	-79.18	20240614	13640	25.44	20241209	2.55	N	453450	200	15 억		201859	N	N	0	N	00	N
71	20250218	111318	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17080	-230	5	-1.33	318311140	18527	46.25	17440	17440	17050	22500	12120	17310	17180.93	2.54	0	-3646	17770	17540	17100	16870	16430	17655	16985	16	5190	200	10730	10	1	7942750	1357	25.84	1.44	12	0.23	661.00	11848.00	82200	20240614	-79.22	13640	20241209	25.22	20050	-14.81	20250117	15550	9.84	20250203	82200	-79.22	20240614	13640	25.22	20241209	2.55	N	453450	200	15 억		201859	N	N	0	N	00	N
72	20250218	101318	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17150	-160	5	-0.92	238721440	13870	34.63	17440	17440	17090	22500	12120	17310	17211.35	2.54	0	-2752	17770	17540	17100	16870	16430	17655	16985	16	5190	200	10730	10	1	7942750	1362	25.95	1.45	12	0.17	661.00	11848.00	82200	20240614	-79.14	13640	20241209	25.73	20050	-14.46	20250117	15550	10.29	20250203	82200	-79.14	20240614	13640	25.73	20241209	2.55	N	453450	200	15 억		201859	N	N	0	N	00	N
73	20250218	091323	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17240	-70	5	-0.40	82288510	4777	11.93	17440	17440	17090	22500	12120	17310	17225.98	2.54	0	-2420	17770	17540	17100	16870	16430	17655	16985	16	5190	200	10730	10	1	7942750	1369	26.08	1.46	12	0.06	661.00	11848.00	82200	20240614	-79.03	13640	20241209	26.39	20050	-14.01	20250117	15550	10.87	20250203	82200	-79.03	20240614	13640	26.39	20241209	2.55	N	453450	200	15 억		201859	N	N	0	N	00	N
74	20250217	161318	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17310	330	2	1.94	678345850	39674	34.54	16980	17330	16660	22050	11890	16980	17097.43	2.43	0	8715	17920	17450	17060	16590	16200	17685	16825	16	5070	200	10520	10	1	7942750	1375	26.19	1.46	12	0.50	661.00	11848.00	82200	20240614	-78.94	13640	20241209	26.91	20050	-13.67	20250117	15550	11.32	20250203	82200	-78.94	20240614	13640	26.91	20241209	2.61	N	453450	200	15 억		193121	N	N	0	N	00	N
75	20250217	151316	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17260	280	2	1.65	633651150	37090	32.29	16980	17300	16660	22050	11890	16980	17084.18	2.43	0	8225	17920	17450	17060	16590	16200	17685	16825	16	5070	200	10520	10	1	7942750	1371	26.11	1.46	12	0.47	661.00	11848.00	82200	20240614	-79.00	13640	20241209	26.54	20050	-13.92	20250117	15550	11.00	20250203	82200	-79.00	20240614	13640	26.54	20241209	2.61	N	453450	200	15 억		193121	N	N	0	N	00	N
76	20250217	141315	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17270	290	2	1.71	561261910	32891	28.63	16980	17300	16660	22050	11890	16980	17064.33	2.43	0	7484	17920	17450	17060	16590	16200	17685	16825	16	5070	200	10520	10	1	7942750	1372	26.13	1.46	12	0.41	661.00	11848.00	82200	20240614	-78.99	13640	20241209	26.61	20050	-13.87	20250117	15550	11.06	20250203	82200	-78.99	20240614	13640	26.61	20241209	2.61	N	453450	200	15 억		193121	N	N	0	N	00	N
77	20250217	131320	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17210	230	2	1.35	523412130	30697	26.72	16980	17300	16660	22050	11890	16980	17050.94	2.43	0	7208	17920	17450	17060	16590	16200	17685	16825	16	5070	200	10520	10	1	7942750	1367	26.04	1.45	12	0.39	661.00	11848.00	82200	20240614	-79.06	13640	20241209	26.17	20050	-14.16	20250117	15550	10.68	20250203	82200	-79.06	20240614	13640	26.17	20241209	2.61	N	453450	200	15 억		193121	N	N	0	N	00	N
78	20250217	121319	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17250	270	2	1.59	448778260	26373	22.96	16980	17260	16660	22050	11890	16980	17016.59	2.43	0	6556	17920	17450	17060	16590	16200	17685	16825	16	5070	200	10520	10	1	7942750	1370	26.10	1.46	12	0.33	661.00	11848.00	82200	20240614	-79.01	13640	20241209	26.47	20050	-13.97	20250117	15550	10.93	20250203	82200	-79.01	20240614	13640	26.47	20241209	2.61	N	453450	200	15 억		193121	N	N	0	N	00	N
79	20250217	111318	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17150	170	2	1.00	377257380	22219	19.34	16980	17220	16660	22050	11890	16980	16979.04	2.43	0	6105	17920	17450	17060	16590	16200	17685	16825	16	5070	200	10520	10	1	7942750	1362	25.95	1.45	12	0.28	661.00	11848.00	82200	20240614	-79.14	13640	20241209	25.73	20050	-14.46	20250117	15550	10.29	20250203	82200	-79.14	20240614	13640	25.73	20241209	2.61	N	453450	200	15 억		193121	N	N	0	N	00	N
80	20250217	101314	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16990	10	2	0.06	233034770	13798	12.01	16980	17080	16660	22050	11890	16980	16888.96	2.43	0	2013	17920	17450	17060	16590	16200	17685	16825	16	5070	200	10520	10	1	7942750	1349	25.70	1.43	12	0.17	661.00	11848.00	82200	20240614	-79.33	13640	20241209	24.56	20050	-15.26	20250117	15550	9.26	20250203	82200	-79.33	20240614	13640	24.56	20241209	2.61	N	453450	200	15 억		193121	N	N	0	N	00	N
81	20250217	091317	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16810	-170	5	-1.00	145073450	8605	7.49	16980	17080	16660	22050	11890	16980	16859.06	2.43	0	550	17920	17450	17060	16590	16200	17685	16825	16	5070	200	10520	10	1	7942750	1335	25.43	1.42	12	0.11	661.00	11848.00	82200	20240614	-79.55	13640	20241209	23.24	20050	-16.16	20250117	15550	8.10	20250203	82200	-79.55	20240614	13640	23.24	20241209	2.61	N	453450	200	15 억		193121	N	N	0	N	00	N
82	20250214	161308	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16980	320	2	1.92	1944254750	113397	175.58	16680	17530	16670	21650	11670	16660	17146.03	2.21	0	17489	17513	17086	16703	16276	15893	17300	16490	16	4990	200	10320	10	1	7942750	1349	25.69	1.43	12	1.43	661.00	11848.00	82200	20240614	-79.34	13640	20241209	24.49	20050	-15.31	20250117	15550	9.20	20250203	82200	-79.34	20240614	13640	24.49	20241209	2.56	N	453450	200	15 억		175572	N	N	0	N	00	N
83	20250214	151308	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17000	340	2	2.04	1868889800	108963	168.71	16680	17530	16670	21650	11670	16660	17151.60	2.21	0	17262	17513	17086	16703	16276	15893	17300	16490	16	4990	200	10320	10	1	7942750	1350	25.72	1.43	12	1.37	661.00	11848.00	82200	20240614	-79.32	13640	20241209	24.63	20050	-15.21	20250117	15550	9.32	20250203	82200	-79.32	20240614	13640	24.63	20241209	2.56	N	453450	200	15 억		175572	N	N	0	N	00	N
84	20250214	141308	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17320	660	2	3.96	1670450930	97387	150.79	16680	17530	16670	21650	11670	16660	17152.71	2.21	0	18909	17513	17086	16703	16276	15893	17300	16490	16	4990	200	10320	10	1	7942750	1376	26.20	1.46	12	1.23	661.00	11848.00	82200	20240614	-78.93	13640	20241209	26.98	20050	-13.62	20250117	15550	11.38	20250203	82200	-78.93	20240614	13640	26.98	20241209	2.56	N	453450	200	15 억		175572	N	N	0	N	00	N
85	20250214	131311	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17240	580	2	3.48	1353531400	79120	122.50	16680	17330	16670	21650	11670	16660	17107.32	2.21	0	17392	17513	17086	16703	16276	15893	17300	16490	16	4990	200	10320	10	1	7942750	1369	26.08	1.46	12	1.00	661.00	11848.00	82200	20240614	-79.03	13640	20241209	26.39	20050	-14.01	20250117	15550	10.87	20250203	82200	-79.03	20240614	13640	26.39	20241209	2.56	N	453450	200	15 억		175572	N	N	0	N	00	N
86	20250214	121308	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17250	590	2	3.54	1248965720	73042	113.09	16680	17330	16670	21650	11670	16660	17099.28	2.21	0	15035	17513	17086	16703	16276	15893	17300	16490	16	4990	200	10320	10	1	7942750	1370	26.10	1.46	12	0.92	661.00	11848.00	82200	20240614	-79.01	13640	20241209	26.47	20050	-13.97	20250117	15550	10.93	20250203	82200	-79.01	20240614	13640	26.47	20241209	2.56	N	453450	200	15 억		175572	N	N	0	N	00	N
87	20250214	111303	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17280	620	2	3.72	1026920350	60148	93.13	16680	17330	16670	21650	11670	16660	17073.23	2.21	0	6109	17513	17086	16703	16276	15893	17300	16490	16	4990	200	10320	10	1	7942750	1373	26.14	1.46	12	0.76	661.00	11848.00	82200	20240614	-78.98	13640	20241209	26.69	20050	-13.82	20250117	15550	11.13	20250203	82200	-78.98	20240614	13640	26.69	20241209	2.56	N	453450	200	15 억		175572	N	N	0	N	00	N
88	20250214	101304	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17190	530	2	3.18	796240770	46743	72.37	16680	17200	16670	21650	11670	16660	17034.44	2.21	0	4864	17513	17086	16703	16276	15893	17300	16490	16	4990	200	10320	10	1	7942750	1365	26.01	1.45	12	0.59	661.00	11848.00	82200	20240614	-79.09	13640	20241209	26.03	20050	-14.26	20250117	15550	10.55	20250203	82200	-79.09	20240614	13640	26.03	20241209	2.56	N	453450	200	15 억		175572	N	N	0	N	00	N
89	20250214	091310	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16890	230	2	1.38	90597310	5376	8.32	16680	16960	16670	21650	11670	16660	16852.18	2.21	0	-120	17513	17086	16703	16276	15893	17300	16490	16	4990	200	10320	10	1	7942750	1342	25.55	1.43	12	0.07	661.00	11848.00	82200	20240614	-79.45	13640	20241209	23.83	20050	-15.76	20250117	15550	8.62	20250203	82200	-79.45	20240614	13640	23.83	20241209	2.56	N	453450	200	15 억		175572	N	N	0	N	00	N
90	20250213	161257	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16660	340	2	2.08	1079044740	64298	131.07	16320	17130	16320	21200	11430	16320	16782.10	2.03	0	13156	16846	16582	16396	16132	15946	16490	16040	16	4880	200	10110	10	1	7942750	1323	25.20	1.41	12	0.81	661.00	11848.00	82200	20240614	-79.73	13640	20241209	22.14	20050	-16.91	20250117	15550	7.14	20250203	82200	-79.73	20240614	13640	22.14	20241209	2.59	N	453450	200	15 억		161388	N	N	0	N	00	N
91	20250213	151259	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16720	400	2	2.45	1057767080	63022	128.47	16320	17130	16320	21200	11430	16320	16784.09	2.03	0	12583	16846	16582	16396	16132	15946	16490	16040	16	4880	200	10110	10	1	7942750	1328	25.30	1.41	12	0.79	661.00	11848.00	82200	20240614	-79.66	13640	20241209	22.58	20050	-16.61	20250117	15550	7.52	20250203	82200	-79.66	20240614	13640	22.58	20241209	2.59	N	453450	200	15 억		161388	N	N	0	N	00	N
92	20250213	141254	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16660	340	2	2.08	957633810	57040	116.28	16320	17130	16320	21200	11430	16320	16788.81	2.03	0	11215	16846	16582	16396	16132	15946	16490	16040	16	4880	200	10110	10	1	7942750	1323	25.20	1.41	12	0.72	661.00	11848.00	82200	20240614	-79.73	13640	20241209	22.14	20050	-16.91	20250117	15550	7.14	20250203	82200	-79.73	20240614	13640	22.14	20241209	2.59	N	453450	200	15 억		161388	N	N	0	N	00	N
93	20250213	131256	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16810	490	2	3.00	896799000	53404	108.87	16320	17130	16320	21200	11430	16320	16792.73	2.03	0	11637	16846	16582	16396	16132	15946	16490	16040	16	4880	200	10110	10	1	7942750	1335	25.43	1.42	12	0.67	661.00	11848.00	82200	20240614	-79.55	13640	20241209	23.24	20050	-16.16	20250117	15550	8.10	20250203	82200	-79.55	20240614	13640	23.24	20241209	2.59	N	453450	200	15 억		161388	N	N	0	N	00	N
94	20250213	121255	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16740	420	2	2.57	806368210	47998	97.85	16320	17130	16320	21200	11430	16320	16800.04	2.03	0	10160	16846	16582	16396	16132	15946	16490	16040	16	4880	200	10110	10	1	7942750	1330	25.33	1.41	12	0.60	661.00	11848.00	82200	20240614	-79.64	13640	20241209	22.73	20050	-16.51	20250117	15550	7.65	20250203	82200	-79.64	20240614	13640	22.73	20241209	2.59	N	453450	200	15 억		161388	N	N	0	N	00	N
95	20250213	111254	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16680	360	2	2.21	771945340	45945	93.66	16320	17130	16320	21200	11430	16320	16801.51	2.03	0	10413	16846	16582	16396	16132	15946	16490	16040	16	4880	200	10110	10	1	7942750	1325	25.23	1.41	12	0.58	661.00	11848.00	82200	20240614	-79.71	13640	20241209	22.29	20050	-16.81	20250117	15550	7.27	20250203	82200	-79.71	20240614	13640	22.29	20241209	2.59	N	453450	200	15 억		161388	N	N	0	N	00	N
96	20250213	101255	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17000	680	2	4.17	592748790	35287	71.93	16320	17130	16320	21200	11430	16320	16797.94	2.03	0	11807	16846	16582	16396	16132	15946	16490	16040	16	4880	200	10110	10	1	7942750	1350	25.72	1.43	12	0.44	661.00	11848.00	82200	20240614	-79.32	13640	20241209	24.63	20050	-15.21	20250117	15550	9.32	20250203	82200	-79.32	20240614	13640	24.63	20241209	2.59	N	453450	200	15 억		161388	N	N	0	N	00	N
97	20250213	091248	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16750	430	2	2.63	124863640	7504	15.30	16320	16880	16320	21200	11430	16320	16639.61	2.03	0	4726	16846	16582	16396	16132	15946	16490	16040	16	4880	200	10110	10	1	7942750	1330	25.34	1.41	12	0.09	661.00	11848.00	82200	20240614	-79.62	13640	20241209	22.80	20050	-16.46	20250117	15550	7.72	20250203	82200	-79.62	20240614	13640	22.80	20241209	2.59	N	453450	200	15 억		161388	N	N	0	N	00	N
98	20250212	161246	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16320	-300	5	-1.81	784979780	48045	119.94	16660	16660	16210	21600	11640	16620	16338.43	2.09	0	-5815	17153	16886	16733	16466	16313	16810	16390	16	4980	200	10300	10	1	7942750	1296	24.69	1.38	12	0.60	661.00	11848.00	82200	20240614	-80.15	13640	20241209	19.65	20050	-18.60	20250117	15550	4.95	20250203	82200	-80.15	20240614	13640	19.65	20241209	2.59	N	453450	200	15 억		165667	N	N	0	N	00	N
99	20250212	151244	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16310	-310	5	-1.87	745327490	45615	113.88	16660	16660	16210	21600	11640	16620	16339.53	2.09	0	-7394	17153	16886	16733	16466	16313	16810	16390	16	4980	200	10300	10	1	7942750	1295	24.67	1.38	12	0.57	661.00	11848.00	82200	20240614	-80.16	13640	20241209	19.57	20050	-18.65	20250117	15550	4.89	20250203	82200	-80.16	20240614	13640	19.57	20241209	2.59	N	453450	200	15 억		165667	N	N	0	N	00	N
100	20250212	141246	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16250	-370	5	-2.23	610615330	37337	93.21	16660	16660	16210	21600	11640	16620	16354.16	2.09	0	-10840	17153	16886	16733	16466	16313	16810	16390	16	4980	200	10300	10	1	7942750	1291	24.58	1.37	12	0.47	661.00	11848.00	82200	20240614	-80.23	13640	20241209	19.13	20050	-18.95	20250117	15550	4.50	20250203	82200	-80.23	20240614	13640	19.13	20241209	2.59	N	453450	200	15 억		165667	N	N	0	N	00	N
101	20250212	131249	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16280	-340	5	-2.05	484821550	29592	73.87	16660	16660	16250	21600	11640	16620	16383.53	2.09	0	-10251	17153	16886	16733	16466	16313	16810	16390	16	4980	200	10300	10	1	7942750	1293	24.63	1.37	12	0.37	661.00	11848.00	82200	20240614	-80.19	13640	20241209	19.35	20050	-18.80	20250117	15550	4.69	20250203	82200	-80.19	20240614	13640	19.35	20241209	2.59	N	453450	200	15 억		165667	N	N	0	N	00	N
102	20250212	121245	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16300	-320	5	-1.93	429254030	26179	65.35	16660	16660	16280	21600	11640	16620	16396.88	2.09	0	-9127	17153	16886	16733	16466	16313	16810	16390	16	4980	200	10300	10	1	7942750	1295	24.66	1.38	12	0.33	661.00	11848.00	82200	20240614	-80.17	13640	20241209	19.50	20050	-18.70	20250117	15550	4.82	20250203	82200	-80.17	20240614	13640	19.50	20241209	2.59	N	453450	200	15 억		165667	N	N	0	N	00	N
103	20250212	111244	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16350	-270	5	-1.62	385270750	23486	58.63	16660	16660	16280	21600	11640	16620	16404.27	2.09	0	-9138	17153	16886	16733	16466	16313	16810	16390	16	4980	200	10300	10	1	7942750	1299	24.74	1.38	12	0.30	661.00	11848.00	82200	20240614	-80.11	13640	20241209	19.87	20050	-18.45	20250117	15550	5.14	20250203	82200	-80.11	20240614	13640	19.87	20241209	2.59	N	453450	200	15 억		165667	N	N	0	N	00	N
104	20250212	101238	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16290	-330	5	-1.99	318772750	19414	48.47	16660	16660	16280	21600	11640	16620	16419.74	2.09	0	-8144	17153	16886	16733	16466	16313	16810	16390	16	4980	200	10300	10	1	7942750	1294	24.64	1.37	12	0.24	661.00	11848.00	82200	20240614	-80.18	13640	20241209	19.43	20050	-18.75	20250117	15550	4.76	20250203	82200	-80.18	20240614	13640	19.43	20241209	2.59	N	453450	200	15 억		165667	N	N	0	N	00	N
105	20250212	091149	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16350	-270	5	-1.62	84773400	5141	12.83	16660	16660	16350	21600	11640	16620	16489.67	2.09	0	-4282	17153	16886	16733	16466	16313	16810	16390	16	4980	200	10300	10	1	7942750	1299	24.74	1.38	12	0.06	661.00	11848.00	82200	20240614	-80.11	13640	20241209	19.87	20050	-18.45	20250117	15550	5.14	20250203	82200	-80.11	20240614	13640	19.87	20241209	2.59	N	453450	200	15 억		165667	N	N	0	N	00	N
106	20250211	161248	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16620	-140	5	-0.84	656383330	39235	67.83	16700	17000	16580	21750	11740	16760	16729.57	2.19	0	-9215	17266	17012	16666	16412	16066	17140	16540	16	4990	200	10390	10	1	7942750	1320	25.14	1.40	12	0.49	661.00	11848.00	82200	20240614	-79.78	13640	20241209	21.85	20050	-17.11	20250117	15550	6.88	20250203	82200	-79.78	20240614	13640	21.85	20241209	2.49	N	453450	200	15 억		174213	N	N	0	N	00	N
107	20250211	151250	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16590	-170	5	-1.01	613725630	36670	63.39	16700	17000	16580	21750	11740	16760	16736.45	2.19	0	-8182	17266	17012	16666	16412	16066	17140	16540	16	4990	200	10390	10	1	7942750	1318	25.10	1.40	12	0.46	661.00	11848.00	82200	20240614	-79.82	13640	20241209	21.63	20050	-17.26	20250117	15550	6.69	20250203	82200	-79.82	20240614	13640	21.63	20241209	2.49	N	453450	200	15 억		174213	N	N	0	N	00	N
108	20250211	141248	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16630	-130	5	-0.78	497105710	29656	51.27	16700	17000	16610	21750	11740	16760	16762.40	2.19	0	-6837	17266	17012	16666	16412	16066	17140	16540	16	4990	200	10390	10	1	7942750	1321	25.16	1.40	12	0.37	661.00	11848.00	82200	20240614	-79.77	13640	20241209	21.92	20050	-17.06	20250117	15550	6.95	20250203	82200	-79.77	20240614	13640	21.92	20241209	2.49	N	453450	200	15 억		174213	N	N	0	N	00	N
109	20250211	131249	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16690	-70	5	-0.42	413104670	24611	42.55	16700	17000	16620	21750	11740	16760	16785.37	2.19	0	-6805	17266	17012	16666	16412	16066	17140	16540	16	4990	200	10390	10	1	7942750	1326	25.25	1.41	12	0.31	661.00	11848.00	82200	20240614	-79.70	13640	20241209	22.36	20050	-16.76	20250117	15550	7.33	20250203	82200	-79.70	20240614	13640	22.36	20241209	2.49	N	453450	200	15 억		174213	N	N	0	N	00	N
110	20250211	121247	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16700	-60	5	-0.36	331667760	19725	34.10	16700	17000	16640	21750	11740	16760	16814.59	2.19	0	-6858	17266	17012	16666	16412	16066	17140	16540	16	4990	200	10390	10	1	7942750	1326	25.26	1.41	12	0.25	661.00	11848.00	82200	20240614	-79.68	13640	20241209	22.43	20050	-16.71	20250117	15550	7.40	20250203	82200	-79.68	20240614	13640	22.43	20241209	2.49	N	453450	200	15 억		174213	N	N	0	N	00	N
111	20250211	111248	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16780	20	2	0.12	258855370	15375	26.58	16700	17000	16640	21750	11740	16760	16836.12	2.19	0	-5622	17266	17012	16666	16412	16066	17140	16540	16	4990	200	10390	10	1	7942750	1333	25.39	1.42	12	0.19	661.00	11848.00	82200	20240614	-79.59	13640	20241209	23.02	20050	-16.31	20250117	15550	7.91	20250203	82200	-79.59	20240614	13640	23.02	20241209	2.49	N	453450	200	15 억		174213	N	N	0	N	00	N
112	20250211	101246	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16880	120	2	0.72	220609500	13100	22.65	16700	17000	16640	21750	11740	16760	16840.42	2.19	0	-4975	17266	17012	16666	16412	16066	17140	16540	16	4990	200	10390	10	1	7942750	1341	25.54	1.42	12	0.16	661.00	11848.00	82200	20240614	-79.46	13640	20241209	23.75	20050	-15.81	20250117	15550	8.55	20250203	82200	-79.46	20240614	13640	23.75	20241209	2.49	N	453450	200	15 억		174213	N	N	0	N	00	N
113	20250211	091254	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16880	120	2	0.72	53191890	3180	5.50	16700	16890	16640	21750	11740	16760	16727.01	2.19	0	-1170	17266	17012	16666	16412	16066	17140	16540	16	4990	200	10390	10	1	7942750	1341	25.54	1.42	12	0.04	661.00	11848.00	82200	20240614	-79.46	13640	20241209	23.75	20050	-15.81	20250117	15550	8.55	20250203	82200	-79.46	20240614	13640	23.75	20241209	2.49	N	453450	200	15 억		174213	N	N	0	N	00	N
114	20250210	161240	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16760	-40	5	-0.24	951727880	57084	83.50	16520	16920	16320	21800	11760	16800	16672.24	2.02	0	10778	17800	17300	17000	16500	16200	17150	16350	16	5000	200	10410	10	1	7942750	1331	25.36	1.41	12	0.72	661.00	11848.00	82200	20240614	-79.61	13640	20241209	22.87	20050	-16.41	20250117	15550	7.78	20250203	82200	-79.61	20240614	13640	22.87	20241209	2.41	N	453450	200	15 억		160830	N	N	0	N	00	N
115	20250210	151240	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16790	-10	5	-0.06	886469660	53200	77.82	16520	16920	16320	21800	11760	16800	16662.96	2.02	0	10717	17800	17300	17000	16500	16200	17150	16350	16	5000	200	10410	10	1	7942750	1334	25.40	1.42	12	0.67	661.00	11848.00	82200	20240614	-79.57	13640	20241209	23.09	20050	-16.26	20250117	15550	7.97	20250203	82200	-79.57	20240614	13640	23.09	20241209	2.41	N	453450	200	15 억		160830	N	N	0	N	00	N
116	20250210	141238	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16760	-40	5	-0.24	774380380	46530	68.06	16520	16920	16320	21800	11760	16800	16642.60	2.02	0	7794	17800	17300	17000	16500	16200	17150	16350	16	5000	200	10410	10	1	7942750	1331	25.36	1.41	12	0.59	661.00	11848.00	82200	20240614	-79.61	13640	20241209	22.87	20050	-16.41	20250117	15550	7.78	20250203	82200	-79.61	20240614	13640	22.87	20241209	2.41	N	453450	200	15 억		160830	N	N	0	N	00	N
117	20250210	131242	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16790	-10	5	-0.06	621816430	37433	54.75	16520	16920	16320	21800	11760	16800	16611.45	2.02	0	3073	17800	17300	17000	16500	16200	17150	16350	16	5000	200	10410	10	1	7942750	1334	25.40	1.42	12	0.47	661.00	11848.00	82200	20240614	-79.57	13640	20241209	23.09	20050	-16.26	20250117	15550	7.97	20250203	82200	-79.57	20240614	13640	23.09	20241209	2.41	N	453450	200	15 억		160830	N	N	0	N	00	N
118	20250210	121235	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16760	-40	5	-0.24	466558380	28179	41.22	16520	16920	16320	21800	11760	16800	16556.95	2.02	0	-810	17800	17300	17000	16500	16200	17150	16350	16	5000	200	10410	10	1	7942750	1331	25.36	1.41	12	0.35	661.00	11848.00	82200	20240614	-79.61	13640	20241209	22.87	20050	-16.41	20250117	15550	7.78	20250203	82200	-79.61	20240614	13640	22.87	20241209	2.41	N	453450	200	15 억		160830	N	N	0	N	00	N
119	20250210	111231	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16750	-50	5	-0.30	355799770	21594	31.59	16520	16750	16320	21800	11760	16800	16476.79	2.02	0	-4438	17800	17300	17000	16500	16200	17150	16350	16	5000	200	10410	10	1	7942750	1330	25.34	1.41	12	0.27	661.00	11848.00	82200	20240614	-79.62	13640	20241209	22.80	20050	-16.46	20250117	15550	7.72	20250203	82200	-79.62	20240614	13640	22.80	20241209	2.41	N	453450	200	15 억		160830	N	N	0	N	00	N
120	20250210	101230	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16740	-60	5	-0.36	274770170	16740	24.49	16520	16740	16320	21800	11760	16800	16413.99	2.02	0	-5941	17800	17300	17000	16500	16200	17150	16350	16	5000	200	10410	10	1	7942750	1330	25.33	1.41	12	0.21	661.00	11848.00	82200	20240614	-79.64	13640	20241209	22.73	20050	-16.51	20250117	15550	7.65	20250203	82200	-79.64	20240614	13640	22.73	20241209	2.41	N	453450	200	15 억		160830	N	N	0	N	00	N
121	20250210	091230	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16390	-410	5	-2.44	130593850	7961	11.64	16520	16700	16340	21800	11760	16800	16404.20	2.02	0	-4460	17800	17300	17000	16500	16200	17150	16350	16	5000	200	10410	10	1	7942750	1302	24.80	1.38	12	0.10	661.00	11848.00	82200	20240614	-80.06	13640	20241209	20.16	20050	-18.25	20250117	15550	5.40	20250203	82200	-80.06	20240614	13640	20.16	20241209	2.41	N	453450	200	15 억		160830	N	N	0	N	00	N
122	20250207	161217	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16800	-270	5	-1.58	1144031900	67752	163.00	17200	17500	16700	22150	11950	17070	16885.64	2.07	0	-23754	17730	17400	17210	16880	16690	17305	16785	16	5080	200	10580	10	1	7942750	1334	25.42	1.42	12	0.85	661.00	11848.00	82200	20240614	-79.56	13640	20241209	23.17	20050	-16.21	20250117	15550	8.04	20250203	82200	-79.56	20240614	13640	23.17	20241209	2.59	N	453450	200	15 억		164330	N	N	0	N	00	N
123	20250207	151218	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16750	-320	5	-1.87	1048415900	62037	149.25	17200	17500	16730	22150	11950	17070	16899.85	2.07	0	-22924	17730	17400	17210	16880	16690	17305	16785	16	5080	200	10580	10	1	7942750	1330	25.34	1.41	12	0.78	661.00	11848.00	82200	20240614	-79.62	13640	20241209	22.80	20050	-16.46	20250117	15550	7.72	20250203	82200	-79.62	20240614	13640	22.80	20241209	2.59	N	453450	200	15 억		164330	N	N	0	N	00	N
124	20250207	141218	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16790	-280	5	-1.64	926553200	54770	131.77	17200	17500	16730	22150	11950	17070	16917.17	2.07	0	-23229	17730	17400	17210	16880	16690	17305	16785	16	5080	200	10580	10	1	7942750	1334	25.40	1.42	12	0.69	661.00	11848.00	82200	20240614	-79.57	13640	20241209	23.09	20050	-16.26	20250117	15550	7.97	20250203	82200	-79.57	20240614	13640	23.09	20241209	2.59	N	453450	200	15 억		164330	N	N	0	N	00	N
125	20250207	131216	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16740	-330	5	-1.93	825593710	48748	117.28	17200	17500	16740	22150	11950	17070	16935.95	2.07	0	-22525	17730	17400	17210	16880	16690	17305	16785	16	5080	200	10580	10	1	7942750	1330	25.33	1.41	12	0.61	661.00	11848.00	82200	20240614	-79.64	13640	20241209	22.73	20050	-16.51	20250117	15550	7.65	20250203	82200	-79.64	20240614	13640	22.73	20241209	2.59	N	453450	200	15 억		164330	N	N	0	N	00	N
126	20250207	121215	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16810	-260	5	-1.52	689495550	40652	97.80	17200	17500	16770	22150	11950	17070	16960.93	2.07	0	-21227	17730	17400	17210	16880	16690	17305	16785	16	5080	200	10580	10	1	7942750	1335	25.43	1.42	12	0.51	661.00	11848.00	82200	20240614	-79.55	13640	20241209	23.24	20050	-16.16	20250117	15550	8.10	20250203	82200	-79.55	20240614	13640	23.24	20241209	2.59	N	453450	200	15 억		164330	N	N	0	N	00	N
127	20250207	111212	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16840	-230	5	-1.35	512624350	30147	72.53	17200	17500	16830	22150	11950	17070	17004.16	2.07	0	-18701	17730	17400	17210	16880	16690	17305	16785	16	5080	200	10580	10	1	7942750	1338	25.48	1.42	12	0.38	661.00	11848.00	82200	20240614	-79.51	13640	20241209	23.46	20050	-16.01	20250117	15550	8.30	20250203	82200	-79.51	20240614	13640	23.46	20241209	2.59	N	453450	200	15 억		164330	N	N	0	N	00	N
128	20250207	101217	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16930	-140	5	-0.82	339153530	19869	47.80	17200	17500	16930	22150	11950	17070	17069.48	2.07	0	-13299	17730	17400	17210	16880	16690	17305	16785	16	5080	200	10580	10	1	7942750	1345	25.61	1.43	12	0.25	661.00	11848.00	82200	20240614	-79.40	13640	20241209	24.12	20050	-15.56	20250117	15550	8.87	20250203	82200	-79.40	20240614	13640	24.12	20241209	2.59	N	453450	200	15 억		164330	N	N	0	N	00	N
129	20250207	091224	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17120	50	2	0.29	86995100	5093	12.25	17200	17500	16950	22150	11950	17070	17081.31	2.07	0	-3268	17730	17400	17210	16880	16690	17305	16785	16	5080	200	10580	10	1	7942750	1360	25.90	1.44	12	0.06	661.00	11848.00	82200	20240614	-79.17	13640	20241209	25.51	20050	-14.61	20250117	15550	10.10	20250203	82200	-79.17	20240614	13640	25.51	20241209	2.59	N	453450	200	15 억		164330	N	N	0	N	00	N
130	20250206	161145	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17070	-300	5	-1.73	706926690	41212	28.12	17540	17540	17020	22550	12160	17370	17153.44	2.20	0	-10546	18856	18112	17306	16562	15756	18485	16935	16	5180	200	10760	10	1	7942750	1356	25.82	1.44	12	0.52	661.00	11848.00	82200	20240614	-79.23	13640	20241209	25.15	20050	-14.86	20250117	15550	9.77	20250203	82200	-79.23	20240614	13640	25.15	20241209	2.60	N	453450	200	15 억		174724	N	N	0	N	00	N
131	20250206	151152	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17120	-250	5	-1.44	662365030	38603	26.34	17540	17540	17020	22550	12160	17370	17158.38	2.20	0	-10810	18856	18112	17306	16562	15756	18485	16935	16	5180	200	10760	10	1	7942750	1360	25.90	1.44	12	0.49	661.00	11848.00	82200	20240614	-79.17	13640	20241209	25.51	20050	-14.61	20250117	15550	10.10	20250203	82200	-79.17	20240614	13640	25.51	20241209	2.60	N	453450	200	15 억		174724	N	N	0	N	00	N
132	20250206	141150	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17270	-100	5	-0.58	609307870	35512	24.23	17540	17540	17020	22550	12160	17370	17157.80	2.20	0	-10872	18856	18112	17306	16562	15756	18485	16935	16	5180	200	10760	10	1	7942750	1372	26.13	1.46	12	0.45	661.00	11848.00	82200	20240614	-78.99	13640	20241209	26.61	20050	-13.87	20250117	15550	11.06	20250203	82200	-78.99	20240614	13640	26.61	20241209	2.60	N	453450	200	15 억		174724	N	N	0	N	00	N
133	20250206	131147	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17270	-100	5	-0.58	560364820	32665	22.29	17540	17540	17020	22550	12160	17370	17154.90	2.20	0	-10592	18856	18112	17306	16562	15756	18485	16935	16	5180	200	10760	10	1	7942750	1372	26.13	1.46	12	0.41	661.00	11848.00	82200	20240614	-78.99	13640	20241209	26.61	20050	-13.87	20250117	15550	11.06	20250203	82200	-78.99	20240614	13640	26.61	20241209	2.60	N	453450	200	15 억		174724	N	N	0	N	00	N
134	20250206	121144	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17080	-290	5	-1.67	447019150	26050	17.77	17540	17540	17020	22550	12160	17370	17160.04	2.20	0	-11135	18856	18112	17306	16562	15756	18485	16935	16	5180	200	10760	10	1	7942750	1357	25.84	1.44	12	0.33	661.00	11848.00	82200	20240614	-79.22	13640	20241209	25.22	20050	-14.81	20250117	15550	9.84	20250203	82200	-79.22	20240614	13640	25.22	20241209	2.60	N	453450	200	15 억		174724	N	N	0	N	00	N
135	20250206	111139	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17140	-230	5	-1.32	388296010	22623	15.44	17540	17540	17020	22550	12160	17370	17163.77	2.20	0	-11408	18856	18112	17306	16562	15756	18485	16935	16	5180	200	10760	10	1	7942750	1361	25.93	1.45	12	0.28	661.00	11848.00	82200	20240614	-79.15	13640	20241209	25.66	20050	-14.51	20250117	15550	10.23	20250203	82200	-79.15	20240614	13640	25.66	20241209	2.60	N	453450	200	15 억		174724	N	N	0	N	00	N
136	20250206	101139	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17040	-330	5	-1.90	326738660	19019	12.98	17540	17540	17020	22550	12160	17370	17179.59	2.20	0	-10627	18856	18112	17306	16562	15756	18485	16935	16	5180	200	10760	10	1	7942750	1353	25.78	1.44	12	0.24	661.00	11848.00	82200	20240614	-79.27	13640	20241209	24.93	20050	-15.01	20250117	15550	9.58	20250203	82200	-79.27	20240614	13640	24.93	20241209	2.60	N	453450	200	15 억		174724	N	N	0	N	00	N
137	20250206	091153	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17170	-200	5	-1.15	97376840	5626	3.84	17540	17540	17160	22550	12160	17370	17308.36	2.20	0	-3804	18856	18112	17306	16562	15756	18485	16935	16	5180	200	10760	10	1	7942750	1364	25.98	1.45	12	0.07	661.00	11848.00	82200	20240614	-79.11	13640	20241209	25.88	20050	-14.36	20250117	15550	10.42	20250203	82200	-79.11	20240614	13640	25.88	20241209	2.60	N	453450	200	15 억		174724	N	N	0	N	00	N
138	20250205	161133	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17370	1130	2	6.96	2545916990	146096	364.73	16640	18050	16500	21100	11370	16240	17426.36	1.70	0	39676	16813	16526	16163	15876	15513	16670	16020	16	4860	200	10060	10	1	7942750	1380	26.28	1.47	12	1.84	661.00	11848.00	82200	20240614	-78.87	13640	20241209	27.35	20050	-13.37	20250117	15550	11.70	20250203	82200	-78.87	20240614	13640	27.35	20241209	2.64	N	453450	200	15 억		135139	N	N	0	N	00	N
139	20250205	151138	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17410	1170	2	7.20	2491033270	142937	356.84	16640	18050	16500	21100	11370	16240	17427.49	1.70	0	39619	16813	16526	16163	15876	15513	16670	16020	16	4860	200	10060	10	1	7942750	1383	26.34	1.47	12	1.80	661.00	11848.00	82200	20240614	-78.82	13640	20241209	27.64	20050	-13.17	20250117	15550	11.96	20250203	82200	-78.82	20240614	13640	27.64	20241209	2.64	N	453450	200	15 억		135139	N	N	0	N	00	N
140	20250205	141137	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17490	1250	2	7.70	2339848870	134267	335.20	16640	18050	16500	21100	11370	16240	17426.84	1.70	0	35654	16813	16526	16163	15876	15513	16670	16020	16	4860	200	10060	10	1	7942750	1389	26.46	1.48	12	1.69	661.00	11848.00	82200	20240614	-78.72	13640	20241209	28.23	20050	-12.77	20250117	15550	12.48	20250203	82200	-78.72	20240614	13640	28.23	20241209	2.64	N	453450	200	15 억		135139	N	N	0	N	00	N
141	20250205	131134	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17750	1510	2	9.30	2181113920	125235	312.65	16640	18050	16500	21100	11370	16240	17416.17	1.70	0	33700	16813	16526	16163	15876	15513	16670	16020	16	4860	200	10060	10	1	7942750	1410	26.85	1.50	12	1.58	661.00	11848.00	82200	20240614	-78.41	13640	20241209	30.13	20050	-11.47	20250117	15550	14.15	20250203	82200	-78.41	20240614	13640	30.13	20241209	2.64	N	453450	200	15 억		135139	N	N	0	N	00	N
142	20250205	121138	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17950	1710	2	10.53	1958409980	112803	281.61	16640	18050	16500	21100	11370	16240	17361.33	1.70	0	31108	16813	16526	16163	15876	15513	16670	16020	16	4860	200	10060	10	1	7942750	1426	27.16	1.52	12	1.42	661.00	11848.00	82200	20240614	-78.16	13640	20241209	31.60	20050	-10.47	20250117	15550	15.43	20250203	82200	-78.16	20240614	13640	31.60	20241209	2.64	N	453450	200	15 억		135139	N	N	0	N	00	N
143	20250205	111133	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17870	1630	2	10.04	1414664010	82324	205.52	16640	17890	16500	21100	11370	16240	17184.10	1.70	0	20351	16813	16526	16163	15876	15513	16670	16020	16	4860	200	10060	10	1	7942750	1419	27.03	1.51	12	1.04	661.00	11848.00	82200	20240614	-78.26	13640	20241209	31.01	20050	-10.87	20250117	15550	14.92	20250203	82200	-78.26	20240614	13640	31.01	20241209	2.64	N	453450	200	15 억		135139	N	N	0	N	00	N
144	20250205	101142	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17150	910	2	5.60	637041380	37707	94.14	16640	17240	16500	21100	11370	16240	16894.51	1.70	0	10453	16813	16526	16163	15876	15513	16670	16020	16	4860	200	10060	10	1	7942750	1362	25.95	1.45	12	0.47	661.00	11848.00	82200	20240614	-79.14	13640	20241209	25.73	20050	-14.46	20250117	15550	10.29	20250203	82200	-79.14	20240614	13640	25.73	20241209	2.64	N	453450	200	15 억		135139	N	N	0	N	00	N
145	20250205	091154	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16820	580	2	3.57	158866910	9515	23.75	16640	16850	16500	21100	11370	16240	16696.47	1.70	0	4390	16813	16526	16163	15876	15513	16670	16020	16	4860	200	10060	10	1	7942750	1336	25.45	1.42	12	0.12	661.00	11848.00	82200	20240614	-79.54	13640	20241209	23.31	20050	-16.11	20250117	15550	8.17	20250203	82200	-79.54	20240614	13640	23.31	20241209	2.64	N	453450	200	15 억		135139	N	N	0	N	00	N
146	20250204	161111	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16240	610	2	3.90	643991260	39856	68.93	15800	16450	15800	20300	10950	15630	16157.78	1.49	0	17054	16683	16156	15853	15326	15023	16005	15175	16	4670	200	9690	10	1	7942750	1290	24.57	1.37	12	0.50	661.00	11848.00	82200	20240614	-80.24	13640	20241209	19.06	20050	-19.00	20250117	15550	4.44	20250203	82200	-80.24	20240614	13640	19.06	20241209	2.66	N	453450	200	15 억		118155	N	N	0	N	00	N
147	20250204	151123	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16270	640	2	4.09	625534960	38721	66.97	15800	16450	15800	20300	10950	15630	16154.93	1.49	0	16508	16683	16156	15853	15326	15023	16005	15175	16	4670	200	9690	10	1	7942750	1292	24.61	1.37	12	0.49	661.00	11848.00	82200	20240614	-80.21	13640	20241209	19.28	20050	-18.85	20250117	15550	4.63	20250203	82200	-80.21	20240614	13640	19.28	20241209	2.66	N	453450	200	15 억		118155	N	N	0	N	00	N
148	20250204	141122	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16180	550	2	3.52	373674730	23173	40.08	15800	16450	15800	20300	10950	15630	16125.44	1.49	0	5962	16683	16156	15853	15326	15023	16005	15175	16	4670	200	9690	10	1	7942750	1285	24.48	1.37	12	0.29	661.00	11848.00	82200	20240614	-80.32	13640	20241209	18.62	20050	-19.30	20250117	15550	4.05	20250203	82200	-80.32	20240614	13640	18.62	20241209	2.66	N	453450	200	15 억		118155	N	N	0	N	00	N
149	20250204	131126	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16280	650	2	4.16	335401700	20813	36.00	15800	16450	15800	20300	10950	15630	16115.01	1.49	0	6228	16683	16156	15853	15326	15023	16005	15175	16	4670	200	9690	10	1	7942750	1293	24.63	1.37	12	0.26	661.00	11848.00	82200	20240614	-80.19	13640	20241209	19.35	20050	-18.80	20250117	15550	4.69	20250203	82200	-80.19	20240614	13640	19.35	20241209	2.66	N	453450	200	15 억		118155	N	N	0	N	00	N
150	20250204	121139	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16150	520	2	3.33	292440300	18172	31.43	15800	16450	15800	20300	10950	15630	16092.91	1.49	0	4931	16683	16156	15853	15326	15023	16005	15175	16	4670	200	9690	10	1	7942750	1283	24.43	1.36	12	0.23	661.00	11848.00	82200	20240614	-80.35	13640	20241209	18.40	20050	-19.45	20250117	15550	3.86	20250203	82200	-80.35	20240614	13640	18.40	20241209	2.66	N	453450	200	15 억		118155	N	N	0	N	00	N
151	20250204	111118	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16320	690	2	4.41	270020220	16790	29.04	15800	16450	15800	20300	10950	15630	16082.20	1.49	0	4232	16683	16156	15853	15326	15023	16005	15175	16	4670	200	9690	10	1	7942750	1296	24.69	1.38	12	0.21	661.00	11848.00	82200	20240614	-80.15	13640	20241209	19.65	20050	-18.60	20250117	15550	4.95	20250203	82200	-80.15	20240614	13640	19.65	20241209	2.66	N	453450	200	15 억		118155	N	N	0	N	00	N
152	20250204	101125	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	16110	480	2	3.07	136976820	8577	14.83	15800	16200	15800	20300	10950	15630	15970.25	1.49	0	3563	16683	16156	15853	15326	15023	16005	15175	16	4670	200	9690	10	1	7942750	1280	24.37	1.36	12	0.11	661.00	11848.00	82200	20240614	-80.40	13640	20241209	18.11	20050	-19.65	20250117	15550	3.60	20250203	82200	-80.40	20240614	13640	18.11	20241209	2.66	N	453450	200	15 억		118155	N	N	0	N	00	N
153	20250204	091120	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	15850	220	2	1.41	35892190	2256	3.90	15800	16200	15800	20300	10950	15630	15909.66	1.49	0	520	16683	16156	15853	15326	15023	16005	15175	16	4670	200	9690	10	1	7942750	1259	23.98	1.34	12	0.03	661.00	11848.00	82200	20240614	-80.72	13640	20241209	16.20	20050	-20.95	20250117	15550	1.93	20250203	82200	-80.72	20240614	13640	16.20	20241209	2.66	N	453450	200	15 억		118155	N	N	0	N	00	N