KissMeData/388870/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	20250227	161314	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7900	-170	5	-2.11	1030820000	130867	233.24	8180	8180	7760	10490	5650	8070	7876.85	0.00	0	-23455	8383	8226	8133	7976	7883	8180	7930	65	2420	500	5810	10	1	12945932	1023	-10.81	3.60	12	1.01	-731.00	2194.00	21250	20240327	-62.82	6840	20241209	15.50	9740	-18.89	20250212	7470	5.76	20250102	21250	-62.82	20240327	6840	15.50	20241209	0.85	N	388870	500	64 억		0	N	N	0	N	00	N
3	20250227	151316	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7910	-160	5	-1.98	1012469760	128536	229.09	8180	8180	7760	10490	5650	8070	7876.94	0.00	0	-22893	8383	8226	8133	7976	7883	8180	7930	65	2420	500	5810	10	1	12945932	1024	-10.82	3.61	12	0.99	-731.00	2194.00	21250	20240327	-62.78	6840	20241209	15.64	9740	-18.79	20250212	7470	5.89	20250102	21250	-62.78	20240327	6840	15.64	20241209	0.85	N	388870	500	64 억		0	N	N	0	N	00	N
4	20250227	141318	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7890	-180	5	-2.23	920334860	116828	208.22	8180	8180	7760	10490	5650	8070	7877.69	0.00	0	-21557	8383	8226	8133	7976	7883	8180	7930	65	2420	500	5810	10	1	12945932	1021	-10.79	3.60	12	0.90	-731.00	2194.00	21250	20240327	-62.87	6840	20241209	15.35	9740	-18.99	20250212	7470	5.62	20250102	21250	-62.87	20240327	6840	15.35	20241209	0.85	N	388870	500	64 억		0	N	N	0	N	00	N
5	20250227	131317	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7840	-230	5	-2.85	852985810	108218	192.87	8180	8180	7760	10490	5650	8070	7882.11	0.00	0	-21606	8383	8226	8133	7976	7883	8180	7930	65	2420	500	5810	10	1	12945932	1015	-10.73	3.57	12	0.84	-731.00	2194.00	21250	20240327	-63.11	6840	20241209	14.62	9740	-19.51	20250212	7470	4.95	20250102	21250	-63.11	20240327	6840	14.62	20241209	0.85	N	388870	500	64 억		0	N	N	0	N	00	N
6	20250227	121313	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7860	-210	5	-2.60	751205420	95242	169.75	8180	8180	7760	10490	5650	8070	7887.33	0.00	0	-19700	8383	8226	8133	7976	7883	8180	7930	65	2420	500	5810	10	1	12945932	1018	-10.75	3.58	12	0.74	-731.00	2194.00	21250	20240327	-63.01	6840	20241209	14.91	9740	-19.30	20250212	7470	5.22	20250102	21250	-63.01	20240327	6840	14.91	20241209	0.85	N	388870	500	64 억		0	N	N	0	N	00	N
7	20250227	111324	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7840	-230	5	-2.85	641342100	81190	144.70	8180	8180	7780	10490	5650	8070	7899.27	0.00	0	-19764	8383	8226	8133	7976	7883	8180	7930	65	2420	500	5810	10	1	12945932	1015	-10.73	3.57	12	0.63	-731.00	2194.00	21250	20240327	-63.11	6840	20241209	14.62	9740	-19.51	20250212	7470	4.95	20250102	21250	-63.11	20240327	6840	14.62	20241209	0.85	N	388870	500	64 억		0	N	N	0	N	00	N
8	20250227	101359	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8060	-10	5	-0.12	164150010	20504	36.54	8180	8180	7960	10490	5650	8070	8005.76	0.00	0	-7741	8383	8226	8133	7976	7883	8180	7930	65	2420	500	5810	10	1	12945932	1043	-11.03	3.67	12	0.16	-731.00	2194.00	21250	20240327	-62.07	6840	20241209	17.84	9740	-17.25	20250212	7470	7.90	20250102	21250	-62.07	20240327	6840	17.84	20241209	0.85	N	388870	500	64 억		0	N	N	0	N	00	N
9	20250227	091420	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8010	-60	5	-0.74	56329270	7027	12.52	8180	8180	7980	10490	5650	8070	8016.12	0.00	0	-1921	8383	8226	8133	7976	7883	8180	7930	65	2420	500	5810	10	1	12945932	1037	-10.96	3.65	12	0.05	-731.00	2194.00	21250	20240327	-62.31	6840	20241209	17.11	9740	-17.76	20250212	7470	7.23	20250102	21250	-62.31	20240327	6840	17.11	20241209	0.85	N	388870	500	64 억		0	N	N	0	N	00	N
10	20250226	161315	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8070	-100	5	-1.22	453444360	55914	79.46	8290	8290	8040	10620	5720	8170	8109.69	0.00	0	-6945	8556	8362	8196	8002	7836	8280	7920	65	2450	500	5880	10	1	12945932	1045	-11.04	3.68	12	0.43	-731.00	2194.00	21250	20240327	-62.02	6840	20241209	17.98	9740	-17.15	20250212	7470	8.03	20250102	21250	-62.02	20240327	6840	17.98	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
11	20250226	151321	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8090	-80	5	-0.98	427488810	52698	74.89	8290	8290	8040	10620	5720	8170	8112.05	0.00	0	-6690	8556	8362	8196	8002	7836	8280	7920	65	2450	500	5880	10	1	12945932	1047	-11.07	3.69	12	0.41	-731.00	2194.00	21250	20240327	-61.93	6840	20241209	18.27	9740	-16.94	20250212	7470	8.30	20250102	21250	-61.93	20240327	6840	18.27	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
12	20250226	141320	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8080	-90	5	-1.10	319575370	39344	55.91	8290	8290	8050	10620	5720	8170	8122.59	0.00	0	-7721	8556	8362	8196	8002	7836	8280	7920	65	2450	500	5880	10	1	12945932	1046	-11.05	3.68	12	0.30	-731.00	2194.00	21250	20240327	-61.98	6840	20241209	18.13	9740	-17.04	20250212	7470	8.17	20250102	21250	-61.98	20240327	6840	18.13	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
13	20250226	131317	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8080	-90	5	-1.10	281306380	34605	49.18	8290	8290	8050	10620	5720	8170	8129.07	0.00	0	-6449	8556	8362	8196	8002	7836	8280	7920	65	2450	500	5880	10	1	12945932	1046	-11.05	3.68	12	0.27	-731.00	2194.00	21250	20240327	-61.98	6840	20241209	18.13	9740	-17.04	20250212	7470	8.17	20250102	21250	-61.98	20240327	6840	18.13	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
14	20250226	121316	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8070	-100	5	-1.22	250529900	30793	43.76	8290	8290	8050	10620	5720	8170	8135.94	0.00	0	-6058	8556	8362	8196	8002	7836	8280	7920	65	2450	500	5880	10	1	12945932	1045	-11.04	3.68	12	0.24	-731.00	2194.00	21250	20240327	-62.02	6840	20241209	17.98	9740	-17.15	20250212	7470	8.03	20250102	21250	-62.02	20240327	6840	17.98	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
15	20250226	111315	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8180	10	2	0.12	197933790	24296	34.53	8290	8290	8050	10620	5720	8170	8146.76	0.00	0	-5948	8556	8362	8196	8002	7836	8280	7920	65	2450	500	5880	10	1	12945932	1059	-11.19	3.73	12	0.19	-731.00	2194.00	21250	20240327	-61.51	6840	20241209	19.59	9740	-16.02	20250212	7470	9.50	20250102	21250	-61.51	20240327	6840	19.59	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
16	20250226	101313	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8180	10	2	0.12	168602090	20696	29.41	8290	8290	8050	10620	5720	8170	8146.60	0.00	0	-5817	8556	8362	8196	8002	7836	8280	7920	65	2450	500	5880	10	1	12945932	1059	-11.19	3.73	12	0.16	-731.00	2194.00	21250	20240327	-61.51	6840	20241209	19.59	9740	-16.02	20250212	7470	9.50	20250102	21250	-61.51	20240327	6840	19.59	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
17	20250226	091325	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8160	-10	5	-0.12	90632980	11097	15.77	8290	8290	8050	10620	5720	8170	8167.34	0.00	0	-3958	8556	8362	8196	8002	7836	8280	7920	65	2450	500	5880	10	1	12945932	1056	-11.16	3.72	12	0.09	-731.00	2194.00	21250	20240327	-61.60	6840	20241209	19.30	9740	-16.22	20250212	7470	9.24	20250102	21250	-61.60	20240327	6840	19.30	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
18	20250225	161306	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8170	0	3	0.00	573671100	70212	86.56	8330	8390	8030	10620	5720	8170	8170.56	0.00	0	8215	8456	8312	8186	8042	7916	8250	7980	65	2450	500	5880	10	1	12945932	1058	-11.18	3.72	12	0.54	-731.00	2194.00	21250	20240327	-61.55	6840	20241209	19.44	9740	-16.12	20250212	7470	9.37	20250102	21250	-61.55	20240327	6840	19.44	20241209	0.83	N	388870	500	64 억		0	N	N	10	N	00	N
19	20250225	151305	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8190	20	2	0.24	553876650	67780	83.56	8330	8390	8030	10620	5720	8170	8171.68	0.00	0	7926	8456	8312	8186	8042	7916	8250	7980	65	2450	500	5880	10	1	12945932	1060	-11.20	3.73	12	0.52	-731.00	2194.00	21250	20240327	-61.46	6840	20241209	19.74	9740	-15.91	20250212	7470	9.64	20250102	21250	-61.46	20240327	6840	19.74	20241209	0.83	N	388870	500	64 억		0	N	N	10	N	00	N
20	20250225	141303	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8210	40	2	0.49	484590410	59261	73.06	8330	8390	8030	10620	5720	8170	8177.22	0.00	0	5721	8456	8312	8186	8042	7916	8250	7980	65	2450	500	5880	10	1	12945932	1063	-11.23	3.74	12	0.46	-731.00	2194.00	21250	20240327	-61.36	6840	20241209	20.03	9740	-15.71	20250212	7470	9.91	20250102	21250	-61.36	20240327	6840	20.03	20241209	0.83	N	388870	500	64 억		0	N	N	10	N	00	N
21	20250225	131310	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8180	10	2	0.12	461171200	56389	69.52	8330	8390	8030	10620	5720	8170	8178.39	0.00	0	5634	8456	8312	8186	8042	7916	8250	7980	65	2450	500	5880	10	1	12945932	1059	-11.19	3.73	12	0.44	-731.00	2194.00	21250	20240327	-61.51	6840	20241209	19.59	9740	-16.02	20250212	7470	9.50	20250102	21250	-61.51	20240327	6840	19.59	20241209	0.83	N	388870	500	64 억		0	N	N	10	N	00	N
22	20250225	121307	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8150	-20	5	-0.24	320255560	39013	48.10	8330	8390	8030	10620	5720	8170	8208.94	0.00	0	-2058	8456	8312	8186	8042	7916	8250	7980	65	2450	500	5880	10	1	12945932	1055	-11.15	3.71	12	0.30	-731.00	2194.00	21250	20240327	-61.65	6840	20241209	19.15	9740	-16.32	20250212	7470	9.10	20250102	21250	-61.65	20240327	6840	19.15	20241209	0.83	N	388870	500	64 억		0	N	N	10	N	00	N
23	20250225	111305	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8300	130	2	1.59	290851630	35426	43.67	8330	8390	8030	10620	5720	8170	8210.12	0.00	0	-1363	8456	8312	8186	8042	7916	8250	7980	65	2450	500	5880	10	1	12945932	1075	-11.35	3.78	12	0.27	-731.00	2194.00	21250	20240327	-60.94	6840	20241209	21.35	9740	-14.78	20250212	7470	11.11	20250102	21250	-60.94	20240327	6840	21.35	20241209	0.83	N	388870	500	64 억		0	N	N	10	N	00	N
24	20250225	101303	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8220	50	2	0.61	223865350	27377	33.75	8330	8330	8030	10620	5720	8170	8177.13	0.00	0	-799	8456	8312	8186	8042	7916	8250	7980	65	2450	500	5880	10	1	12945932	1064	-11.24	3.75	12	0.21	-731.00	2194.00	21250	20240327	-61.32	6840	20241209	20.18	9740	-15.61	20250212	7470	10.04	20250102	21250	-61.32	20240327	6840	20.18	20241209	0.83	N	388870	500	64 억		0	N	N	10	N	00	N
25	20250225	091311	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8140	-30	5	-0.37	73046520	8992	11.09	8330	8330	8030	10620	5720	8170	8123.50	0.00	0	-3798	8456	8312	8186	8042	7916	8250	7980	65	2450	500	5880	10	1	12945932	1054	-11.14	3.71	12	0.07	-731.00	2194.00	21250	20240327	-61.69	6840	20241209	19.01	9740	-16.43	20250212	7470	8.97	20250102	21250	-61.69	20240327	6840	19.01	20241209	0.83	N	388870	500	64 억		0	N	N	10	N	00	N
26	20250224	161255	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8170	-160	5	-1.92	658792730	80832	108.09	8330	8330	8060	10820	5840	8330	8150.14	0.00	0	11568	8783	8556	8423	8196	8063	8490	8130	65	2490	500	5990	10	1	12945932	1058	-11.18	3.72	12	0.62	-731.00	2194.00	21250	20240327	-61.55	6840	20241209	19.44	9740	-16.12	20250212	7470	9.37	20250102	21250	-61.55	20240327	6840	19.44	20241209	0.84	N	388870	500	64 억		0	N	N	10	N	00	N
27	20250224	151256	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8150	-180	5	-2.16	641257590	78683	105.22	8330	8330	8060	10820	5840	8330	8149.89	0.00	0	12632	8783	8556	8423	8196	8063	8490	8130	65	2490	500	5990	10	1	12945932	1055	-11.15	3.71	12	0.61	-731.00	2194.00	21250	20240327	-61.65	6840	20241209	19.15	9740	-16.32	20250212	7470	9.10	20250102	21250	-61.65	20240327	6840	19.15	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
28	20250224	141253	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8120	-210	5	-2.52	564991290	69306	92.68	8330	8330	8070	10820	5840	8330	8152.13	0.00	0	13782	8783	8556	8423	8196	8063	8490	8130	65	2490	500	5990	10	1	12945932	1051	-11.11	3.70	12	0.54	-731.00	2194.00	21250	20240327	-61.79	6840	20241209	18.71	9740	-16.63	20250212	7470	8.70	20250102	21250	-61.79	20240327	6840	18.71	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
29	20250224	131255	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8240	-90	5	-1.08	386657880	47317	63.27	8330	8330	8080	10820	5840	8330	8171.65	0.00	0	6254	8783	8556	8423	8196	8063	8490	8130	65	2490	500	5990	10	1	12945932	1067	-11.27	3.76	12	0.37	-731.00	2194.00	21250	20240327	-61.22	6840	20241209	20.47	9740	-15.40	20250212	7470	10.31	20250102	21250	-61.22	20240327	6840	20.47	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
30	20250224	121252	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8300	-30	5	-0.36	365419820	44733	59.82	8330	8330	8080	10820	5840	8330	8168.91	0.00	0	7265	8783	8556	8423	8196	8063	8490	8130	65	2490	500	5990	10	1	12945932	1075	-11.35	3.78	12	0.35	-731.00	2194.00	21250	20240327	-60.94	6840	20241209	21.35	9740	-14.78	20250212	7470	11.11	20250102	21250	-60.94	20240327	6840	21.35	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
31	20250224	111249	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8190	-140	5	-1.68	300257830	36775	49.18	8330	8330	8080	10820	5840	8330	8164.73	0.00	0	5861	8783	8556	8423	8196	8063	8490	8130	65	2490	500	5990	10	1	12945932	1060	-11.20	3.73	12	0.28	-731.00	2194.00	21250	20240327	-61.46	6840	20241209	19.74	9740	-15.91	20250212	7470	9.64	20250102	21250	-61.46	20240327	6840	19.74	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
32	20250224	101248	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8190	-140	5	-1.68	250076500	30638	40.97	8330	8330	8080	10820	5840	8330	8162.30	0.00	0	6347	8783	8556	8423	8196	8063	8490	8130	65	2490	500	5990	10	1	12945932	1060	-11.20	3.73	12	0.24	-731.00	2194.00	21250	20240327	-61.46	6840	20241209	19.74	9740	-15.91	20250212	7470	9.64	20250102	21250	-61.46	20240327	6840	19.74	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
33	20250224	091257	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8200	-130	5	-1.56	47679590	5807	7.77	8330	8330	8110	10820	5840	8330	8210.71	0.00	0	-139	8783	8556	8423	8196	8063	8490	8130	65	2490	500	5990	10	1	12945932	1062	-11.22	3.74	12	0.04	-731.00	2194.00	21250	20240327	-61.41	6840	20241209	19.88	9740	-15.81	20250212	7470	9.77	20250102	21250	-61.41	20240327	6840	19.88	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
34	20250221	161244	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8330	-120	5	-1.42	622414920	74113	73.85	8650	8650	8290	10980	5920	8450	8398.27	0.00	0	-2390	8956	8702	8576	8322	8196	8640	8260	65	2530	500	6080	10	1	12945932	1078	-11.40	3.80	12	0.57	-731.00	2194.00	21250	20240327	-60.80	6840	20241209	21.78	9740	-14.48	20250212	7470	11.51	20250102	21250	-60.80	20240327	6840	21.78	20241209	0.81	N	388870	500	64 억		0	N	N	0	N	00	N
35	20250221	151249	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8340	-110	5	-1.30	599102300	71316	71.06	8650	8650	8290	10980	5920	8450	8400.67	0.00	0	-1386	8956	8702	8576	8322	8196	8640	8260	65	2530	500	6080	10	1	12945932	1080	-11.41	3.80	12	0.55	-731.00	2194.00	21250	20240327	-60.75	6840	20241209	21.93	9740	-14.37	20250212	7470	11.65	20250102	21250	-60.75	20240327	6840	21.93	20241209	0.81	N	388870	500	64 억		0	N	N	0	N	00	N
36	20250221	141250	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8380	-70	5	-0.83	528672970	62869	62.64	8650	8650	8290	10980	5920	8450	8409.12	0.00	0	-596	8956	8702	8576	8322	8196	8640	8260	65	2530	500	6080	10	1	12945932	1085	-11.46	3.82	12	0.49	-731.00	2194.00	21250	20240327	-60.56	6840	20241209	22.51	9740	-13.96	20250212	7470	12.18	20250102	21250	-60.56	20240327	6840	22.51	20241209	0.81	N	388870	500	64 억		0	N	N	0	N	00	N
37	20250221	131249	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8410	-40	5	-0.47	408242980	48444	48.27	8650	8650	8320	10980	5920	8450	8427.11	0.00	0	-1217	8956	8702	8576	8322	8196	8640	8260	65	2530	500	6080	10	1	12945932	1089	-11.50	3.83	12	0.37	-731.00	2194.00	21250	20240327	-60.42	6840	20241209	22.95	9740	-13.66	20250212	7470	12.58	20250102	21250	-60.42	20240327	6840	22.95	20241209	0.81	N	388870	500	64 억		0	N	N	0	N	00	N
38	20250221	121249	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8340	-110	5	-1.30	376410710	44638	44.48	8650	8650	8320	10980	5920	8450	8432.52	0.00	0	-173	8956	8702	8576	8322	8196	8640	8260	65	2530	500	6080	10	1	12945932	1080	-11.41	3.80	12	0.34	-731.00	2194.00	21250	20240327	-60.75	6840	20241209	21.93	9740	-14.37	20250212	7470	11.65	20250102	21250	-60.75	20240327	6840	21.93	20241209	0.81	N	388870	500	64 억		0	N	N	0	N	00	N
39	20250221	111245	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8440	-10	5	-0.12	307320540	36392	36.26	8650	8650	8360	10980	5920	8450	8444.73	0.00	0	2049	8956	8702	8576	8322	8196	8640	8260	65	2530	500	6080	10	1	12945932	1093	-11.55	3.85	12	0.28	-731.00	2194.00	21250	20240327	-60.28	6840	20241209	23.39	9740	-13.35	20250212	7470	12.99	20250102	21250	-60.28	20240327	6840	23.39	20241209	0.81	N	388870	500	64 억		0	N	N	0	N	00	N
40	20250221	101248	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8440	-10	5	-0.12	167748860	19805	19.73	8650	8650	8380	10980	5920	8450	8470.03	0.00	0	-1061	8956	8702	8576	8322	8196	8640	8260	65	2530	500	6080	10	1	12945932	1093	-11.55	3.85	12	0.15	-731.00	2194.00	21250	20240327	-60.28	6840	20241209	23.39	9740	-13.35	20250212	7470	12.99	20250102	21250	-60.28	20240327	6840	23.39	20241209	0.81	N	388870	500	64 억		0	N	N	0	N	00	N
41	20250221	091250	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8580	130	2	1.54	39885270	4679	4.66	8650	8650	8450	10980	5920	8450	8524.32	0.00	0	-869	8956	8702	8576	8322	8196	8640	8260	65	2530	500	6080	10	1	12945932	1111	-11.74	3.91	12	0.04	-731.00	2194.00	21250	20240327	-59.62	6840	20241209	25.44	9740	-11.91	20250212	7470	14.86	20250102	21250	-59.62	20240327	6840	25.44	20241209	0.81	N	388870	500	64 억		0	N	N	0	N	00	N
42	20250220	161238	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8450	-330	5	-3.76	858196970	99788	95.01	8780	8830	8450	11410	6150	8780	8600.36	0.00	0	3437	9253	9016	8893	8656	8533	8955	8595	65	2630	500	6320	10	1	12945932	1094	-11.56	3.85	12	0.77	-731.00	2194.00	21250	20240327	-60.24	6840	20241209	23.54	9740	-13.24	20250212	7470	13.12	20250102	21250	-60.24	20240327	6840	23.54	20241209	0.75	N	388870	500	64 억		0	N	N	89	N	00	N
43	20250220	151244	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8550	-230	5	-2.62	813345680	94487	89.97	8780	8830	8450	11410	6150	8780	8608.01	0.00	0	4847	9253	9016	8893	8656	8533	8955	8595	65	2630	500	6320	10	1	12945932	1107	-11.70	3.90	12	0.73	-731.00	2194.00	21250	20240327	-59.76	6840	20241209	25.00	9740	-12.22	20250212	7470	14.46	20250102	21250	-59.76	20240327	6840	25.00	20241209	0.75	N	388870	500	64 억		0	N	N	89	N	00	N
44	20250220	141243	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8560	-220	5	-2.51	639657800	74042	70.50	8780	8830	8540	11410	6150	8780	8639.12	0.00	0	6336	9253	9016	8893	8656	8533	8955	8595	65	2630	500	6320	10	1	12945932	1108	-11.71	3.90	12	0.57	-731.00	2194.00	21250	20240327	-59.72	6840	20241209	25.15	9740	-12.11	20250212	7470	14.59	20250102	21250	-59.72	20240327	6840	25.15	20241209	0.75	N	388870	500	64 억		0	N	N	89	N	00	N
45	20250220	131241	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8680	-100	5	-1.14	492724260	56958	54.23	8780	8830	8580	11410	6150	8780	8650.66	0.00	0	7590	9253	9016	8893	8656	8533	8955	8595	65	2630	500	6320	10	1	12945932	1124	-11.87	3.96	12	0.44	-731.00	2194.00	21250	20240327	-59.15	6840	20241209	26.90	9740	-10.88	20250212	7470	16.20	20250102	21250	-59.15	20240327	6840	26.90	20241209	0.75	N	388870	500	64 억		0	N	N	89	N	00	N
46	20250220	121242	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8600	-180	5	-2.05	435084030	50271	47.87	8780	8830	8590	11410	6150	8780	8654.77	0.00	0	8483	9253	9016	8893	8656	8533	8955	8595	65	2630	500	6320	10	1	12945932	1113	-11.76	3.92	12	0.39	-731.00	2194.00	21250	20240327	-59.53	6840	20241209	25.73	9740	-11.70	20250212	7470	15.13	20250102	21250	-59.53	20240327	6840	25.73	20241209	0.75	N	388870	500	64 억		0	N	N	89	N	00	N
47	20250220	111241	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8620	-160	5	-1.82	386430060	44621	42.49	8780	8830	8590	11410	6150	8780	8660.27	0.00	0	8666	9253	9016	8893	8656	8533	8955	8595	65	2630	500	6320	10	1	12945932	1116	-11.79	3.93	12	0.34	-731.00	2194.00	21250	20240327	-59.44	6840	20241209	26.02	9740	-11.50	20250212	7470	15.39	20250102	21250	-59.44	20240327	6840	26.02	20241209	0.75	N	388870	500	64 억		0	N	N	89	N	00	N
48	20250220	101243	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8590	-190	5	-2.16	304077010	35126	33.45	8780	8830	8590	11410	6150	8780	8656.75	0.00	0	10125	9253	9016	8893	8656	8533	8955	8595	65	2630	500	6320	10	1	12945932	1112	-11.75	3.92	12	0.27	-731.00	2194.00	21250	20240327	-59.58	6840	20241209	25.58	9740	-11.81	20250212	7470	14.99	20250102	21250	-59.58	20240327	6840	25.58	20241209	0.75	N	388870	500	64 억		0	N	N	89	N	00	N
49	20250220	091245	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8670	-110	5	-1.25	79318380	9087	8.65	8780	8830	8670	11410	6150	8780	8728.77	0.00	0	3434	9253	9016	8893	8656	8533	8955	8595	65	2630	500	6320	10	1	12945932	1122	-11.86	3.95	12	0.07	-731.00	2194.00	21250	20240327	-59.20	6840	20241209	26.75	9740	-10.99	20250212	7470	16.06	20250102	21250	-59.20	20240327	6840	26.75	20241209	0.75	N	388870	500	64 억		0	N	N	89	N	00	N
50	20250219	161237	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8780	-340	5	-3.73	928963920	104769	80.02	9130	9130	8770	11850	6390	9120	8867.15	0.00	0	-20665	9513	9316	9053	8856	8593	9185	8725	65	2730	500	6560	10	1	12945932	1137	-12.01	4.00	12	0.81	-731.00	2194.00	21250	20240327	-58.68	6840	20241209	28.36	9740	-9.86	20250212	7470	17.54	20250102	21250	-58.68	20240327	6840	28.36	20241209	0.77	N	388870	500	64 억		0	N	N	89	N	00	N
51	20250219	151240	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8800	-320	5	-3.51	856079800	96477	73.69	9130	9130	8790	11850	6390	9120	8873.41	0.00	0	-16607	9513	9316	9053	8856	8593	9185	8725	65	2730	500	6560	10	1	12945932	1139	-12.04	4.01	12	0.75	-731.00	2194.00	21250	20240327	-58.59	6840	20241209	28.65	9740	-9.65	20250212	7470	17.80	20250102	21250	-58.59	20240327	6840	28.65	20241209	0.77	N	388870	500	64 억		0	N	N	6	N	00	N
52	20250219	141236	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8840	-280	5	-3.07	717776570	80785	61.70	9130	9130	8810	11850	6390	9120	8885.02	0.00	0	-16300	9513	9316	9053	8856	8593	9185	8725	65	2730	500	6560	10	1	12945932	1144	-12.09	4.03	12	0.62	-731.00	2194.00	21250	20240327	-58.40	6840	20241209	29.24	9740	-9.24	20250212	7470	18.34	20250102	21250	-58.40	20240327	6840	29.24	20241209	0.77	N	388870	500	64 억		0	N	N	6	N	00	N
53	20250219	131237	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8850	-270	5	-2.96	612828310	68902	52.63	9130	9130	8810	11850	6390	9120	8894.20	0.00	0	-11257	9513	9316	9053	8856	8593	9185	8725	65	2730	500	6560	10	1	12945932	1146	-12.11	4.03	12	0.53	-731.00	2194.00	21250	20240327	-58.35	6840	20241209	29.39	9740	-9.14	20250212	7470	18.47	20250102	21250	-58.35	20240327	6840	29.39	20241209	0.77	N	388870	500	64 억		0	N	N	6	N	00	N
54	20250219	121237	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8860	-260	5	-2.85	544121620	61127	46.69	9130	9130	8810	11850	6390	9120	8901.49	0.00	0	-7380	9513	9316	9053	8856	8593	9185	8725	65	2730	500	6560	10	1	12945932	1147	-12.12	4.04	12	0.47	-731.00	2194.00	21250	20240327	-58.31	6840	20241209	29.53	9740	-9.03	20250212	7470	18.61	20250102	21250	-58.31	20240327	6840	29.53	20241209	0.77	N	388870	500	64 억		0	N	N	6	N	00	N
55	20250219	111237	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8860	-260	5	-2.85	402072230	45062	34.42	9130	9130	8850	11850	6390	9120	8922.65	0.00	0	-6508	9513	9316	9053	8856	8593	9185	8725	65	2730	500	6560	10	1	12945932	1147	-12.12	4.04	12	0.35	-731.00	2194.00	21250	20240327	-58.31	6840	20241209	29.53	9740	-9.03	20250212	7470	18.61	20250102	21250	-58.31	20240327	6840	29.53	20241209	0.77	N	388870	500	64 억		0	N	N	6	N	00	N
56	20250219	101237	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9000	-120	5	-1.32	289113230	32377	24.73	9130	9130	8850	11850	6390	9120	8929.59	0.00	0	-5016	9513	9316	9053	8856	8593	9185	8725	65	2730	500	6560	10	1	12945932	1165	-12.31	4.10	12	0.25	-731.00	2194.00	21250	20240327	-57.65	6840	20241209	31.58	9740	-7.60	20250212	7470	20.48	20250102	21250	-57.65	20240327	6840	31.58	20241209	0.77	N	388870	500	64 억		0	N	N	6	N	00	N
57	20250219	091239	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8910	-210	5	-2.30	77273920	8576	6.55	9130	9130	8850	11850	6390	9120	9010.49	0.00	0	-1600	9513	9316	9053	8856	8593	9185	8725	65	2730	500	6560	10	1	12945932	1153	-12.19	4.06	12	0.07	-731.00	2194.00	21250	20240327	-58.07	6840	20241209	30.26	9740	-8.52	20250212	7470	19.28	20250102	21250	-58.07	20240327	6840	30.26	20241209	0.77	N	388870	500	64 억		0	N	N	6	N	00	N
58	20250218	161232	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9120	30	2	0.33	1165141820	130123	64.39	9200	9250	8790	11810	6370	9090	8954.13	0.00	0	-2416	9556	9322	9116	8882	8676	9440	9000	65	2720	500	6540	10	1	12945932	1181	-12.48	4.16	12	1.01	-731.00	2194.00	21250	20240327	-57.08	6840	20241209	33.33	9740	-6.37	20250212	7470	22.09	20250102	21250	-57.08	20240327	6840	33.33	20241209	0.79	N	388870	500	64 억		0	N	N	6	N	00	N
59	20250218	151234	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9090	0	3	0.00	1108565110	123907	61.31	9200	9250	8790	11810	6370	9090	8946.75	0.00	0	-2379	9556	9322	9116	8882	8676	9440	9000	65	2720	500	6540	10	1	12945932	1177	-12.44	4.14	12	0.96	-731.00	2194.00	21250	20240327	-57.22	6840	20241209	32.89	9740	-6.67	20250212	7470	21.69	20250102	21250	-57.22	20240327	6840	32.89	20241209	0.79	N	388870	500	64 억		0	N	N	0	N	00	N
60	20250218	141235	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9010	-80	5	-0.88	889260170	99802	49.38	9200	9250	8790	11810	6370	9090	8910.24	0.00	0	-5582	9556	9322	9116	8882	8676	9440	9000	65	2720	500	6540	10	1	12945932	1166	-12.33	4.11	12	0.77	-731.00	2194.00	21250	20240327	-57.60	6840	20241209	31.73	9740	-7.49	20250212	7470	20.62	20250102	21250	-57.60	20240327	6840	31.73	20241209	0.79	N	388870	500	64 억		0	N	N	0	N	00	N
61	20250218	131232	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8990	-100	5	-1.10	752465290	84596	41.86	9200	9250	8790	11810	6370	9090	8894.81	0.00	0	-4802	9556	9322	9116	8882	8676	9440	9000	65	2720	500	6540	10	1	12945932	1164	-12.30	4.10	12	0.65	-731.00	2194.00	21250	20240327	-57.69	6840	20241209	31.43	9740	-7.70	20250212	7470	20.35	20250102	21250	-57.69	20240327	6840	31.43	20241209	0.79	N	388870	500	64 억		0	N	N	0	N	00	N
62	20250218	121234	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9000	-90	5	-0.99	718049780	80772	39.97	9200	9250	8790	11810	6370	9090	8889.84	0.00	0	-4592	9556	9322	9116	8882	8676	9440	9000	65	2720	500	6540	10	1	12945932	1165	-12.31	4.10	12	0.62	-731.00	2194.00	21250	20240327	-57.65	6840	20241209	31.58	9740	-7.60	20250212	7470	20.48	20250102	21250	-57.65	20240327	6840	31.58	20241209	0.79	N	388870	500	64 억		0	N	N	0	N	00	N
63	20250218	111232	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8960	-130	5	-1.43	663229570	74655	36.94	9200	9250	8790	11810	6370	9090	8883.93	0.00	0	-3664	9556	9322	9116	8882	8676	9440	9000	65	2720	500	6540	10	1	12945932	1160	-12.26	4.08	12	0.58	-731.00	2194.00	21250	20240327	-57.84	6840	20241209	30.99	9740	-8.01	20250212	7470	19.95	20250102	21250	-57.84	20240327	6840	30.99	20241209	0.79	N	388870	500	64 억		0	N	N	0	N	00	N
64	20250218	101232	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8830	-260	5	-2.86	527293320	59385	29.39	9200	9250	8790	11810	6370	9090	8879.23	0.00	0	-1821	9556	9322	9116	8882	8676	9440	9000	65	2720	500	6540	10	1	12945932	1143	-12.08	4.02	12	0.46	-731.00	2194.00	21250	20240327	-58.45	6840	20241209	29.09	9740	-9.34	20250212	7470	18.21	20250102	21250	-58.45	20240327	6840	29.09	20241209	0.79	N	388870	500	64 억		0	N	N	0	N	00	N
65	20250218	091236	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8920	-170	5	-1.87	118474370	13158	6.51	9200	9250	8900	11810	6370	9090	9003.98	0.00	0	-3344	9556	9322	9116	8882	8676	9440	9000	65	2720	500	6540	10	1	12945932	1155	-12.20	4.07	12	0.10	-731.00	2194.00	21250	20240327	-58.02	6840	20241209	30.41	9740	-8.42	20250212	7470	19.41	20250102	21250	-58.02	20240327	6840	30.41	20241209	0.79	N	388870	500	64 억		0	N	N	0	N	00	N
66	20250217	161232	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9090	200	2	2.25	1828252060	200699	68.24	9060	9350	8910	11550	6230	8890	9109.53	0.00	0	2175	9970	9430	8910	8370	7850	9700	8640	65	2660	500	6400	10	1	12945932	1177	-12.44	4.14	12	1.55	-731.00	2194.00	21250	20240327	-57.22	6840	20241209	32.89	9740	-6.67	20250212	7470	21.69	20250102	21250	-57.22	20240327	6840	32.89	20241209	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
67	20250217	151230	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9090	200	2	2.25	1785126140	195949	66.63	9060	9350	8910	11550	6230	8890	9110.23	0.00	0	2799	9970	9430	8910	8370	7850	9700	8640	65	2660	500	6400	10	1	12945932	1177	-12.44	4.14	12	1.51	-731.00	2194.00	21250	20240327	-57.22	6840	20241209	32.89	9740	-6.67	20250212	7470	21.69	20250102	21250	-57.22	20240327	6840	32.89	20241209	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
68	20250217	141228	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9090	200	2	2.25	1692900880	185776	63.17	9060	9350	8910	11550	6230	8890	9112.67	0.00	0	2494	9970	9430	8910	8370	7850	9700	8640	65	2660	500	6400	10	1	12945932	1177	-12.44	4.14	12	1.44	-731.00	2194.00	21250	20240327	-57.22	6840	20241209	32.89	9740	-6.67	20250212	7470	21.69	20250102	21250	-57.22	20240327	6840	32.89	20241209	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
69	20250217	131234	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9050	160	2	1.80	1644990240	180497	61.37	9060	9350	8910	11550	6230	8890	9113.75	0.00	0	4275	9970	9430	8910	8370	7850	9700	8640	65	2660	500	6400	10	1	12945932	1172	-12.38	4.12	12	1.39	-731.00	2194.00	21250	20240327	-57.41	6840	20241209	32.31	9740	-7.08	20250212	7470	21.15	20250102	21250	-57.41	20240327	6840	32.31	20241209	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
70	20250217	121233	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9080	190	2	2.14	1551574520	170220	57.88	9060	9350	8910	11550	6230	8890	9115.20	0.00	0	5292	9970	9430	8910	8370	7850	9700	8640	65	2660	500	6400	10	1	12945932	1175	-12.42	4.14	12	1.31	-731.00	2194.00	21250	20240327	-57.27	6840	20241209	32.75	9740	-6.78	20250212	7470	21.55	20250102	21250	-57.27	20240327	6840	32.75	20241209	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
71	20250217	111232	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9110	220	2	2.47	1478755660	162196	55.15	9060	9350	8910	11550	6230	8890	9117.18	0.00	0	5241	9970	9430	8910	8370	7850	9700	8640	65	2660	500	6400	10	1	12945932	1179	-12.46	4.15	12	1.25	-731.00	2194.00	21250	20240327	-57.13	6840	20241209	33.19	9740	-6.47	20250212	7470	21.95	20250102	21250	-57.13	20240327	6840	33.19	20241209	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
72	20250217	101228	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9060	170	2	1.91	740422830	81888	27.84	9060	9120	8910	11550	6230	8890	9042.02	0.00	0	-9751	9970	9430	8910	8370	7850	9700	8640	65	2660	500	6400	10	1	12945932	1173	-12.39	4.13	12	0.63	-731.00	2194.00	21250	20240327	-57.36	6840	20241209	32.46	9740	-6.98	20250212	7470	21.29	20250102	21250	-57.36	20240327	6840	32.46	20241209	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
73	20250217	091231	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9000	110	2	1.24	228148940	25215	8.57	9060	9100	8910	11550	6230	8890	9048.56	0.00	0	-3084	9970	9430	8910	8370	7850	9700	8640	65	2660	500	6400	10	1	12945932	1165	-12.31	4.10	12	0.19	-731.00	2194.00	21250	20240327	-57.65	6840	20241209	31.58	9740	-7.60	20250212	7470	20.48	20250102	21250	-57.65	20240327	6840	31.58	20241209	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
74	20250214	161222	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8890	480	2	5.71	2616470220	291569	236.33	8600	9450	8390	10930	5890	8410	8974.04	0.00	0	-9640	9303	8856	8623	8176	7943	8740	8060	65	2520	500	6050	10	1	12945932	1151	-12.16	4.05	12	2.25	-731.00	2194.00	21250	20240327	-58.16	6840	20241209	29.97	9740	-8.73	20250212	7470	19.01	20250102	21250	-58.16	20240327	6840	29.97	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
75	20250214	151222	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8870	460	2	5.47	2565041000	285775	231.63	8600	9450	8390	10930	5890	8410	8975.74	0.00	0	-8207	9303	8856	8623	8176	7943	8740	8060	65	2520	500	6050	10	1	12945932	1148	-12.13	4.04	12	2.21	-731.00	2194.00	21250	20240327	-58.26	6840	20241209	29.68	9740	-8.93	20250212	7470	18.74	20250102	21250	-58.26	20240327	6840	29.68	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
76	20250214	141223	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8890	480	2	5.71	2449480140	272759	221.08	8600	9450	8390	10930	5890	8410	8980.38	0.00	0	-8618	9303	8856	8623	8176	7943	8740	8060	65	2520	500	6050	10	1	12945932	1151	-12.16	4.05	12	2.11	-731.00	2194.00	21250	20240327	-58.16	6840	20241209	29.97	9740	-8.73	20250212	7470	19.01	20250102	21250	-58.16	20240327	6840	29.97	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
77	20250214	131225	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8950	540	2	6.42	2216406810	246528	199.82	8600	9450	8390	10930	5890	8410	8990.49	0.00	0	-9796	9303	8856	8623	8176	7943	8740	8060	65	2520	500	6050	10	1	12945932	1159	-12.24	4.08	12	1.90	-731.00	2194.00	21250	20240327	-57.88	6840	20241209	30.85	9740	-8.11	20250212	7470	19.81	20250102	21250	-57.88	20240327	6840	30.85	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
78	20250214	121222	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8700	290	2	3.45	436374340	50939	41.29	8600	8940	8390	10930	5890	8410	8566.61	0.00	0	-3313	9303	8856	8623	8176	7943	8740	8060	65	2520	500	6050	10	1	12945932	1126	-11.90	3.97	12	0.39	-731.00	2194.00	21250	20240327	-59.06	6840	20241209	27.19	9740	-10.68	20250212	7470	16.47	20250102	21250	-59.06	20240327	6840	27.19	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
79	20250214	111218	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8570	160	2	1.90	309578630	36319	29.44	8600	8940	8390	10930	5890	8410	8523.88	0.00	0	-4629	9303	8856	8623	8176	7943	8740	8060	65	2520	500	6050	10	1	12945932	1109	-11.72	3.91	12	0.28	-731.00	2194.00	21250	20240327	-59.67	6840	20241209	25.29	9740	-12.01	20250212	7470	14.73	20250102	21250	-59.67	20240327	6840	25.29	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
80	20250214	101218	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8480	70	2	0.83	224264050	26273	21.30	8600	8940	8390	10930	5890	8410	8535.92	0.00	0	-5515	9303	8856	8623	8176	7943	8740	8060	65	2520	500	6050	10	1	12945932	1098	-11.60	3.87	12	0.20	-731.00	2194.00	21250	20240327	-60.09	6840	20241209	23.98	9740	-12.94	20250212	7470	13.52	20250102	21250	-60.09	20240327	6840	23.98	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
81	20250214	091223	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8430	20	2	0.24	87777680	10192	8.26	8600	8940	8410	10930	5890	8410	8612.43	0.00	0	-1872	9303	8856	8623	8176	7943	8740	8060	65	2520	500	6050	10	1	12945932	1091	-11.53	3.84	12	0.08	-731.00	2194.00	21250	20240327	-60.33	6840	20241209	23.25	9740	-13.45	20250212	7470	12.85	20250102	21250	-60.33	20240327	6840	23.25	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
82	20250213	161212	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8410	-390	5	-4.43	1044378990	122602	71.38	8900	9070	8390	11440	6160	8800	8518.45	0.00	0	1235	10180	9490	9050	8360	7920	9270	8140	65	2640	500	6330	10	1	12945932	1089	-11.50	3.83	12	0.95	-731.00	2194.00	21250	20240327	-60.42	6840	20241209	22.95	9740	-13.66	20250212	7470	12.58	20250102	21250	-60.42	20240327	6840	22.95	20241209	0.67	N	388870	500	64 억		0	N	N	0	N	00	N
83	20250213	151213	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8470	-330	5	-3.75	948873110	111279	64.79	8900	9070	8390	11440	6160	8800	8526.97	0.00	0	2626	10180	9490	9050	8360	7920	9270	8140	65	2640	500	6330	10	1	12945932	1097	-11.59	3.86	12	0.86	-731.00	2194.00	21250	20240327	-60.14	6840	20241209	23.83	9740	-13.04	20250212	7470	13.39	20250102	21250	-60.14	20240327	6840	23.83	20241209	0.67	N	388870	500	64 억		0	N	N	0	N	00	N
84	20250213	141209	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8480	-320	5	-3.64	878084110	102936	59.93	8900	9070	8390	11440	6160	8800	8530.39	0.00	0	3767	10180	9490	9050	8360	7920	9270	8140	65	2640	500	6330	10	1	12945932	1098	-11.60	3.87	12	0.80	-731.00	2194.00	21250	20240327	-60.09	6840	20241209	23.98	9740	-12.94	20250212	7470	13.52	20250102	21250	-60.09	20240327	6840	23.98	20241209	0.67	N	388870	500	64 억		0	N	N	0	N	00	N
85	20250213	131211	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8470	-330	5	-3.75	823387550	96487	56.17	8900	9070	8390	11440	6160	8800	8533.66	0.00	0	5172	10180	9490	9050	8360	7920	9270	8140	65	2640	500	6330	10	1	12945932	1097	-11.59	3.86	12	0.75	-731.00	2194.00	21250	20240327	-60.14	6840	20241209	23.83	9740	-13.04	20250212	7470	13.39	20250102	21250	-60.14	20240327	6840	23.83	20241209	0.67	N	388870	500	64 억		0	N	N	0	N	00	N
86	20250213	121209	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8470	-330	5	-3.75	686957420	80281	46.74	8900	9070	8400	11440	6160	8800	8556.91	0.00	0	415	10180	9490	9050	8360	7920	9270	8140	65	2640	500	6330	10	1	12945932	1097	-11.59	3.86	12	0.62	-731.00	2194.00	21250	20240327	-60.14	6840	20241209	23.83	9740	-13.04	20250212	7470	13.39	20250102	21250	-60.14	20240327	6840	23.83	20241209	0.67	N	388870	500	64 억		0	N	N	0	N	00	N
87	20250213	111208	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8490	-310	5	-3.52	628904200	73440	42.76	8900	9070	8400	11440	6160	8800	8563.51	0.00	0	678	10180	9490	9050	8360	7920	9270	8140	65	2640	500	6330	10	1	12945932	1099	-11.61	3.87	12	0.57	-731.00	2194.00	21250	20240327	-60.05	6840	20241209	24.12	9740	-12.83	20250212	7470	13.65	20250102	21250	-60.05	20240327	6840	24.12	20241209	0.67	N	388870	500	64 억		0	N	N	0	N	00	N
88	20250213	101210	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8570	-230	5	-2.61	542137750	63244	36.82	8900	9070	8400	11440	6160	8800	8572.16	0.00	0	711	10180	9490	9050	8360	7920	9270	8140	65	2640	500	6330	10	1	12945932	1109	-11.72	3.91	12	0.49	-731.00	2194.00	21250	20240327	-59.67	6840	20241209	25.29	9740	-12.01	20250212	7470	14.73	20250102	21250	-59.67	20240327	6840	25.29	20241209	0.67	N	388870	500	64 억		0	N	N	0	N	00	N
89	20250213	091203	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8640	-160	5	-1.82	147483050	16873	9.82	8900	9070	8500	11440	6160	8800	8740.77	0.00	0	565	10180	9490	9050	8360	7920	9270	8140	65	2640	500	6330	10	1	12945932	1119	-11.82	3.94	12	0.13	-731.00	2194.00	21250	20240327	-59.34	6840	20241209	26.32	9740	-11.29	20250212	7470	15.66	20250102	21250	-59.34	20240327	6840	26.32	20241209	0.67	N	388870	500	64 억		0	N	N	0	N	00	N
90	20250212	161201	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8800	-590	5	-6.28	1542525580	171213	63.96	9550	9740	8610	12200	6580	9390	9009.45	0.00	0	-28268	10030	9710	9330	9010	8630	9870	9170	65	2810	500	6760	10	1	12945932	1139	-12.04	4.01	12	1.32	-731.00	2194.00	21250	20240327	-58.59	6840	20241209	28.65	9740	-9.65	20250212	7470	17.80	20250102	21250	-58.59	20240327	6840	28.65	20241209	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
91	20250212	151159	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8740	-650	5	-6.92	1518098270	168427	62.92	9550	9740	8610	12200	6580	9390	9013.39	0.00	0	-26882	10030	9710	9330	9010	8630	9870	9170	65	2810	500	6760	10	1	12945932	1131	-11.96	3.98	12	1.30	-731.00	2194.00	21250	20240327	-58.87	6840	20241209	27.78	9740	-10.27	20250212	7470	17.00	20250102	21250	-58.87	20240327	6840	27.78	20241209	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
92	20250212	141201	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8840	-550	5	-5.86	1304207650	143830	53.73	9550	9740	8730	12200	6580	9390	9067.70	0.00	0	-30082	10030	9710	9330	9010	8630	9870	9170	65	2810	500	6760	10	1	12945932	1144	-12.09	4.03	12	1.11	-731.00	2194.00	21250	20240327	-58.40	6840	20241209	29.24	9740	-9.24	20250212	7470	18.34	20250102	21250	-58.40	20240327	6840	29.24	20241209	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
93	20250212	131204	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8900	-490	5	-5.22	1158952370	127355	47.57	9550	9740	8840	12200	6580	9390	9100.17	0.00	0	-24476	10030	9710	9330	9010	8630	9870	9170	65	2810	500	6760	10	1	12945932	1152	-12.18	4.06	12	0.98	-731.00	2194.00	21250	20240327	-58.12	6840	20241209	30.12	9740	-8.62	20250212	7470	19.14	20250102	21250	-58.12	20240327	6840	30.12	20241209	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
94	20250212	121200	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8850	-540	5	-5.75	1100880400	120811	45.13	9550	9740	8840	12200	6580	9390	9112.42	0.00	0	-22706	10030	9710	9330	9010	8630	9870	9170	65	2810	500	6760	10	1	12945932	1146	-12.11	4.03	12	0.93	-731.00	2194.00	21250	20240327	-58.35	6840	20241209	29.39	9740	-9.14	20250212	7470	18.47	20250102	21250	-58.35	20240327	6840	29.39	20241209	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
95	20250212	111158	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8900	-490	5	-5.22	986064890	107902	40.31	9550	9740	8870	12200	6580	9390	9138.52	0.00	0	-21360	10030	9710	9330	9010	8630	9870	9170	65	2810	500	6760	10	1	12945932	1152	-12.18	4.06	12	0.83	-731.00	2194.00	21250	20240327	-58.12	6840	20241209	30.12	9740	-8.62	20250212	7470	19.14	20250102	21250	-58.12	20240327	6840	30.12	20241209	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
96	20250212	101152	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8980	-410	5	-4.37	830247850	90444	33.79	9550	9740	8870	12200	6580	9390	9179.69	0.00	0	-18779	10030	9710	9330	9010	8630	9870	9170	65	2810	500	6760	10	1	12945932	1163	-12.28	4.09	12	0.70	-731.00	2194.00	21250	20240327	-57.74	6840	20241209	31.29	9740	-7.80	20250212	7470	20.21	20250102	21250	-57.74	20240327	6840	31.29	20241209	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
97	20250212	091115	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9070	-320	5	-3.41	443782580	47471	17.73	9550	9740	9030	12200	6580	9390	9348.50	0.00	0	-11671	10030	9710	9330	9010	8630	9870	9170	65	2810	500	6760	10	1	12945932	1174	-12.41	4.13	12	0.37	-731.00	2194.00	21250	20240327	-57.32	6840	20241209	32.60	9740	-6.88	20250212	7470	21.42	20250102	21250	-57.32	20240327	6840	32.60	20241209	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
98	20250211	161204	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9390	340	2	3.76	2500200980	266774	227.04	9080	9650	8950	11760	6340	9050	9371.98	0.00	0	-3034	9463	9256	8973	8766	8483	9360	8870	65	2710	500	6510	10	1	12945932	1216	-12.85	4.28	12	2.06	-731.00	2194.00	21250	20240327	-55.81	6840	20241209	37.28	9650	-2.69	20250211	7470	25.70	20250102	21250	-55.81	20240327	6840	37.28	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
99	20250211	151204	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9470	420	2	4.64	2418606340	258064	219.63	9080	9650	8950	11760	6340	9050	9372.12	0.00	0	-3272	9463	9256	8973	8766	8483	9360	8870	65	2710	500	6510	10	1	12945932	1226	-12.95	4.32	12	1.99	-731.00	2194.00	21250	20240327	-55.44	6840	20241209	38.45	9650	-1.87	20250211	7470	26.77	20250102	21250	-55.44	20240327	6840	38.45	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
100	20250211	141203	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9450	400	2	4.42	1892619580	202618	172.44	9080	9560	8950	11760	6340	9050	9340.83	0.00	0	-9730	9463	9256	8973	8766	8483	9360	8870	65	2710	500	6510	10	1	12945932	1223	-12.93	4.31	12	1.57	-731.00	2194.00	21250	20240327	-55.53	6840	20241209	38.16	9590	-1.46	20250107	7470	26.51	20250102	21250	-55.53	20240327	6840	38.16	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
101	20250211	131204	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9450	400	2	4.42	1777417100	190401	162.04	9080	9560	8950	11760	6340	9050	9335.12	0.00	0	-9567	9463	9256	8973	8766	8483	9360	8870	65	2710	500	6510	10	1	12945932	1223	-12.93	4.31	12	1.47	-731.00	2194.00	21250	20240327	-55.53	6840	20241209	38.16	9590	-1.46	20250107	7470	26.51	20250102	21250	-55.53	20240327	6840	38.16	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
102	20250211	121202	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9420	370	2	4.09	1371755160	147565	125.59	9080	9560	8950	11760	6340	9050	9295.94	0.00	0	-5464	9463	9256	8973	8766	8483	9360	8870	65	2710	500	6510	10	1	12945932	1220	-12.89	4.29	12	1.14	-731.00	2194.00	21250	20240327	-55.67	6840	20241209	37.72	9590	-1.77	20250107	7470	26.10	20250102	21250	-55.67	20240327	6840	37.72	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
103	20250211	111203	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9370	320	2	3.54	605288470	66411	56.52	9080	9370	8950	11760	6340	9050	9114.28	0.00	0	5120	9463	9256	8973	8766	8483	9360	8870	65	2710	500	6510	10	1	12945932	1213	-12.82	4.27	12	0.51	-731.00	2194.00	21250	20240327	-55.91	6840	20241209	36.99	9590	-2.29	20250107	7470	25.44	20250102	21250	-55.91	20240327	6840	36.99	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
104	20250211	101201	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9030	-20	5	-0.22	223074250	24617	20.95	9080	9170	8950	11760	6340	9050	9061.80	0.00	0	-4594	9463	9256	8973	8766	8483	9360	8870	65	2710	500	6510	10	1	12945932	1169	-12.35	4.12	12	0.19	-731.00	2194.00	21250	20240327	-57.51	6840	20241209	32.02	9590	-5.84	20250107	7470	20.88	20250102	21250	-57.51	20240327	6840	32.02	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
105	20250211	091208	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9160	110	2	1.22	95532550	10517	8.95	9080	9160	8950	11760	6340	9050	9083.63	0.00	0	-3946	9463	9256	8973	8766	8483	9360	8870	65	2710	500	6510	10	1	12945932	1186	-12.53	4.18	12	0.08	-731.00	2194.00	21250	20240327	-56.89	6840	20241209	33.92	9590	-4.48	20250107	7470	22.62	20250102	21250	-56.89	20240327	6840	33.92	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
106	20250210	161155	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9050	140	2	1.57	1042645470	116269	90.81	8920	9180	8690	11580	6240	8910	8967.42	0.00	0	-11772	9470	9190	9020	8740	8570	9105	8655	65	2670	500	6410	10	1	12945932	1172	-12.38	4.12	12	0.90	-731.00	2194.00	21250	20240327	-57.41	6840	20241209	32.31	9590	-5.63	20250107	7470	21.15	20250102	21250	-57.41	20240327	6840	32.31	20241209	0.72	N	388870	500	64 억		0	N	N	0	N	00	N
107	20250210	151156	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9010	100	2	1.12	1023120230	114112	89.12	8920	9180	8690	11580	6240	8910	8965.93	0.00	0	-11602	9470	9190	9020	8740	8570	9105	8655	65	2670	500	6410	10	1	12945932	1166	-12.33	4.11	12	0.88	-731.00	2194.00	21250	20240327	-57.60	6840	20241209	31.73	9590	-6.05	20250107	7470	20.62	20250102	21250	-57.60	20240327	6840	31.73	20241209	0.72	N	388870	500	64 억		0	N	N	0	N	00	N
108	20250210	141154	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9120	210	2	2.36	875549330	97833	76.41	8920	9180	8690	11580	6240	8910	8949.43	0.00	0	-9966	9470	9190	9020	8740	8570	9105	8655	65	2670	500	6410	10	1	12945932	1181	-12.48	4.16	12	0.76	-731.00	2194.00	21250	20240327	-57.08	6840	20241209	33.33	9590	-4.90	20250107	7470	22.09	20250102	21250	-57.08	20240327	6840	33.33	20241209	0.72	N	388870	500	64 억		0	N	N	0	N	00	N
109	20250210	131158	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9080	170	2	1.91	750896670	84139	65.71	8920	9180	8690	11580	6240	8910	8924.48	0.00	0	-6332	9470	9190	9020	8740	8570	9105	8655	65	2670	500	6410	10	1	12945932	1175	-12.42	4.14	12	0.65	-731.00	2194.00	21250	20240327	-57.27	6840	20241209	32.75	9590	-5.32	20250107	7470	21.55	20250102	21250	-57.27	20240327	6840	32.75	20241209	0.72	N	388870	500	64 억		0	N	N	0	N	00	N
110	20250210	121151	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9010	100	2	1.12	709214170	79518	62.11	8920	9180	8690	11580	6240	8910	8918.91	0.00	0	-6444	9470	9190	9020	8740	8570	9105	8655	65	2670	500	6410	10	1	12945932	1166	-12.33	4.11	12	0.61	-731.00	2194.00	21250	20240327	-57.60	6840	20241209	31.73	9590	-6.05	20250107	7470	20.62	20250102	21250	-57.60	20240327	6840	31.73	20241209	0.72	N	388870	500	64 억		0	N	N	0	N	00	N
111	20250210	111147	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8970	60	2	0.67	650409580	72960	56.98	8920	9180	8690	11580	6240	8910	8914.60	0.00	0	-6354	9470	9190	9020	8740	8570	9105	8655	65	2670	500	6410	10	1	12945932	1161	-12.27	4.09	12	0.56	-731.00	2194.00	21250	20240327	-57.79	6840	20241209	31.14	9590	-6.47	20250107	7470	20.08	20250102	21250	-57.79	20240327	6840	31.14	20241209	0.72	N	388870	500	64 억		0	N	N	0	N	00	N
112	20250210	101146	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9040	130	2	1.46	533177460	59970	46.84	8920	9180	8690	11580	6240	8910	8890.74	0.00	0	-1911	9470	9190	9020	8740	8570	9105	8655	65	2670	500	6410	10	1	12945932	1170	-12.37	4.12	12	0.46	-731.00	2194.00	21250	20240327	-57.46	6840	20241209	32.16	9590	-5.74	20250107	7470	21.02	20250102	21250	-57.46	20240327	6840	32.16	20241209	0.72	N	388870	500	64 억		0	N	N	0	N	00	N
113	20250210	091145	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8800	-110	5	-1.23	114102540	12934	10.10	8920	8980	8690	11580	6240	8910	8821.91	0.00	0	554	9470	9190	9020	8740	8570	9105	8655	65	2670	500	6410	10	1	12945932	1139	-12.04	4.01	12	0.10	-731.00	2194.00	21250	20240327	-58.59	6840	20241209	28.65	9590	-8.24	20250107	7470	17.80	20250102	21250	-58.59	20240327	6840	28.65	20241209	0.72	N	388870	500	64 억		0	N	N	0	N	00	N
114	20250207	161133	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8910	-380	5	-4.09	1147505580	126756	21.44	9300	9300	8850	12070	6510	9290	9053.16	0.00	0	-8830	10150	9720	9160	8730	8170	9935	8945	65	2780	500	6680	10	1	12945932	1153	-12.19	4.06	12	0.98	-731.00	2194.00	21250	20240327	-58.07	6840	20241209	30.26	9590	-7.09	20250107	7470	19.28	20250102	21250	-58.07	20240327	6840	30.26	20241209	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
115	20250207	151135	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9000	-290	5	-3.12	1074274200	118556	20.06	9300	9300	8850	12070	6510	9290	9060.89	0.00	0	-8622	10150	9720	9160	8730	8170	9935	8945	65	2780	500	6680	10	1	12945932	1165	-12.31	4.10	12	0.92	-731.00	2194.00	21250	20240327	-57.65	6840	20241209	31.58	9590	-6.15	20250107	7470	20.48	20250102	21250	-57.65	20240327	6840	31.58	20241209	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
116	20250207	141134	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9050	-240	5	-2.58	932079700	102760	17.38	9300	9300	8850	12070	6510	9290	9069.98	0.00	0	-4751	10150	9720	9160	8730	8170	9935	8945	65	2780	500	6680	10	1	12945932	1172	-12.38	4.12	12	0.79	-731.00	2194.00	21250	20240327	-57.41	6840	20241209	32.31	9590	-5.63	20250107	7470	21.15	20250102	21250	-57.41	20240327	6840	32.31	20241209	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
117	20250207	131133	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9080	-210	5	-2.26	852078410	93913	15.89	9300	9300	8850	12070	6510	9290	9072.54	0.00	0	-2114	10150	9720	9160	8730	8170	9935	8945	65	2780	500	6680	10	1	12945932	1175	-12.42	4.14	12	0.73	-731.00	2194.00	21250	20240327	-57.27	6840	20241209	32.75	9590	-5.32	20250107	7470	21.55	20250102	21250	-57.27	20240327	6840	32.75	20241209	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
118	20250207	121131	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9130	-160	5	-1.72	803291740	88547	14.98	9300	9300	8850	12070	6510	9290	9071.37	0.00	0	28	10150	9720	9160	8730	8170	9935	8945	65	2780	500	6680	10	1	12945932	1182	-12.49	4.16	12	0.68	-731.00	2194.00	21250	20240327	-57.04	6840	20241209	33.48	9590	-4.80	20250107	7470	22.22	20250102	21250	-57.04	20240327	6840	33.48	20241209	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
119	20250207	111129	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9080	-210	5	-2.26	720166760	79360	13.42	9300	9300	8850	12070	6510	9290	9074.08	0.00	0	-1569	10150	9720	9160	8730	8170	9935	8945	65	2780	500	6680	10	1	12945932	1175	-12.42	4.14	12	0.61	-731.00	2194.00	21250	20240327	-57.27	6840	20241209	32.75	9590	-5.32	20250107	7470	21.55	20250102	21250	-57.27	20240327	6840	32.75	20241209	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
120	20250207	101134	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9170	-120	5	-1.29	518290840	57187	9.67	9300	9300	8850	12070	6510	9290	9062.20	0.00	0	-1056	10150	9720	9160	8730	8170	9935	8945	65	2780	500	6680	10	1	12945932	1187	-12.54	4.18	12	0.44	-731.00	2194.00	21250	20240327	-56.85	6840	20241209	34.06	9590	-4.38	20250107	7470	22.76	20250102	21250	-56.85	20240327	6840	34.06	20241209	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
121	20250207	091141	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8960	-330	5	-3.55	208573560	23041	3.90	9300	9300	8850	12070	6510	9290	9049.96	0.00	0	-594	10150	9720	9160	8730	8170	9935	8945	65	2780	500	6680	10	1	12945932	1160	-12.26	4.08	12	0.18	-731.00	2194.00	21250	20240327	-57.84	6840	20241209	30.99	9590	-6.57	20250107	7470	19.95	20250102	21250	-57.84	20240327	6840	30.99	20241209	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
122	20250206	161103	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9290	810	2	9.55	5446640470	589866	474.75	8640	9590	8600	11020	5940	8480	9233.63	0.00	0	31049	8853	8666	8513	8326	8173	8590	8250	65	2540	500	6100	10	1	12945932	1203	-12.71	4.23	12	4.56	-731.00	2194.00	21250	20240327	-56.28	6840	20241209	35.82	9590	0.00	20250107	7470	24.36	20250102	21250	-56.28	20240327	6840	35.82	20241209	0.74	N	388870	500	64 억		0	N	N	0	N	00	N
123	20250206	151110	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9230	750	2	8.84	5239816410	567454	456.71	8640	9590	8600	11020	5940	8480	9233.91	0.00	0	28741	8853	8666	8513	8326	8173	8590	8250	65	2540	500	6100	10	1	12945932	1195	-12.63	4.21	12	4.38	-731.00	2194.00	21250	20240327	-56.56	6840	20241209	34.94	9590	0.00	20250107	7470	23.56	20250102	21250	-56.56	20240327	6840	34.94	20241209	0.74	N	388870	500	64 억		0	N	N	0	N	00	N
124	20250206	141109	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9170	690	2	8.14	4750035940	514643	414.20	8640	9590	8600	11020	5940	8480	9229.77	0.00	0	35792	8853	8666	8513	8326	8173	8590	8250	65	2540	500	6100	10	1	12945932	1187	-12.54	4.18	12	3.98	-731.00	2194.00	21250	20240327	-56.85	6840	20241209	34.06	9590	0.00	20250107	7470	22.76	20250102	21250	-56.85	20240327	6840	34.06	20241209	0.74	N	388870	500	64 억		0	N	N	0	N	00	N
125	20250206	131106	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9270	790	2	9.32	4595455620	497778	400.63	8640	9590	8600	11020	5940	8480	9231.94	0.00	0	34906	8853	8666	8513	8326	8173	8590	8250	65	2540	500	6100	10	1	12945932	1200	-12.68	4.23	12	3.85	-731.00	2194.00	21250	20240327	-56.38	6840	20241209	35.53	9590	0.00	20250107	7470	24.10	20250102	21250	-56.38	20240327	6840	35.53	20241209	0.74	N	388870	500	64 억		0	N	N	0	N	00	N
126	20250206	121103	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9270	790	2	9.32	4365018270	472955	380.65	8640	9590	8600	11020	5940	8480	9229.25	0.00	0	33915	8853	8666	8513	8326	8173	8590	8250	65	2540	500	6100	10	1	12945932	1200	-12.68	4.23	12	3.65	-731.00	2194.00	21250	20240327	-56.38	6840	20241209	35.53	9590	0.00	20250107	7470	24.10	20250102	21250	-56.38	20240327	6840	35.53	20241209	0.74	N	388870	500	64 억		0	N	N	0	N	00	N
127	20250206	111058	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9150	670	2	7.90	4107515350	445072	358.21	8640	9590	8600	11020	5940	8480	9228.88	0.00	0	31251	8853	8666	8513	8326	8173	8590	8250	65	2540	500	6100	10	1	12945932	1185	-12.52	4.17	12	3.44	-731.00	2194.00	21250	20240327	-56.94	6840	20241209	33.77	9590	0.00	20250107	7470	22.49	20250102	21250	-56.94	20240327	6840	33.77	20241209	0.74	N	388870	500	64 억		0	N	N	0	N	00	N
128	20250206	101058	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9270	790	2	9.32	3604839000	390291	314.12	8640	9590	8600	11020	5940	8480	9236.29	0.00	0	24530	8853	8666	8513	8326	8173	8590	8250	65	2540	500	6100	10	1	12945932	1200	-12.68	4.23	12	3.01	-731.00	2194.00	21250	20240327	-56.38	6840	20241209	35.53	9590	0.00	20250107	7470	24.10	20250102	21250	-56.38	20240327	6840	35.53	20241209	0.74	N	388870	500	64 억		0	N	N	0	N	00	N
129	20250206	091111	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8920	440	2	5.19	535896150	60518	48.71	8640	8990	8600	11020	5940	8480	8855.17	0.00	0	12218	8853	8666	8513	8326	8173	8590	8250	65	2540	500	6100	10	1	12945932	1155	-12.20	4.07	12	0.47	-731.00	2194.00	21250	20240327	-58.02	6840	20241209	30.41	9590	-6.99	20250107	7470	19.41	20250102	21250	-58.02	20240327	6840	30.41	20241209	0.74	N	388870	500	64 억		0	N	N	0	N	00	N
130	20250205	161052	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8480	290	2	3.54	1052730910	123553	199.11	8700	8700	8360	10640	5740	8190	8520.49	0.00	0	17716	8583	8386	8063	7866	7543	8485	7965	65	2450	500	5890	10	1	12945932	1098	-11.60	3.87	12	0.95	-731.00	2194.00	21250	20240327	-60.09	6840	20241209	23.98	9590	-11.57	20250107	7470	13.52	20250102	21250	-60.09	20240327	6840	23.98	20241209	0.76	N	388870	500	64 억		0	N	N	0	N	00	N
131	20250205	151057	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8500	310	2	3.79	1007482530	118203	190.49	8700	8700	8360	10640	5740	8190	8523.32	0.00	0	16436	8583	8386	8063	7866	7543	8485	7965	65	2450	500	5890	10	1	12945932	1100	-11.63	3.87	12	0.91	-731.00	2194.00	21250	20240327	-60.00	6840	20241209	24.27	9590	-11.37	20250107	7470	13.79	20250102	21250	-60.00	20240327	6840	24.27	20241209	0.76	N	388870	500	64 억		0	N	N	0	N	00	N
132	20250205	141057	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8540	350	2	4.27	951820860	111673	179.96	8700	8700	8360	10640	5740	8190	8523.29	0.00	0	15280	8583	8386	8063	7866	7543	8485	7965	65	2450	500	5890	10	1	12945932	1106	-11.68	3.89	12	0.86	-731.00	2194.00	21250	20240327	-59.81	6840	20241209	24.85	9590	-10.95	20250107	7470	14.32	20250102	21250	-59.81	20240327	6840	24.85	20241209	0.76	N	388870	500	64 억		0	N	N	0	N	00	N
133	20250205	131053	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8480	290	2	3.54	728501980	85559	137.88	8700	8700	8360	10640	5740	8190	8514.62	0.00	0	568	8583	8386	8063	7866	7543	8485	7965	65	2450	500	5890	10	1	12945932	1098	-11.60	3.87	12	0.66	-731.00	2194.00	21250	20240327	-60.09	6840	20241209	23.98	9590	-11.57	20250107	7470	13.52	20250102	21250	-60.09	20240327	6840	23.98	20241209	0.76	N	388870	500	64 억		0	N	N	0	N	00	N
134	20250205	121059	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8510	320	2	3.91	685389070	80456	129.66	8700	8700	8360	10640	5740	8190	8518.81	0.00	0	-270	8583	8386	8063	7866	7543	8485	7965	65	2450	500	5890	10	1	12945932	1102	-11.64	3.88	12	0.62	-731.00	2194.00	21250	20240327	-59.95	6840	20241209	24.42	9590	-11.26	20250107	7470	13.92	20250102	21250	-59.95	20240327	6840	24.42	20241209	0.76	N	388870	500	64 억		0	N	N	0	N	00	N
135	20250205	111052	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8410	220	2	2.69	570546890	66877	107.77	8700	8700	8360	10640	5740	8190	8531.29	0.00	0	-8084	8583	8386	8063	7866	7543	8485	7965	65	2450	500	5890	10	1	12945932	1089	-11.50	3.83	12	0.52	-731.00	2194.00	21250	20240327	-60.42	6840	20241209	22.95	9590	-12.30	20250107	7470	12.58	20250102	21250	-60.42	20240327	6840	22.95	20241209	0.76	N	388870	500	64 억		0	N	N	0	N	00	N
136	20250205	101102	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8470	280	2	3.42	496275960	58046	93.54	8700	8700	8400	10640	5740	8190	8549.70	0.00	0	-7934	8583	8386	8063	7866	7543	8485	7965	65	2450	500	5890	10	1	12945932	1097	-11.59	3.86	12	0.45	-731.00	2194.00	21250	20240327	-60.14	6840	20241209	23.83	9590	-11.68	20250107	7470	13.39	20250102	21250	-60.14	20240327	6840	23.83	20241209	0.76	N	388870	500	64 억		0	N	N	0	N	00	N
137	20250205	091113	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8550	360	2	4.40	326801100	38078	61.36	8700	8700	8450	10640	5740	8190	8582.41	0.00	0	-9800	8583	8386	8063	7866	7543	8485	7965	65	2450	500	5890	10	1	12945932	1107	-11.70	3.90	12	0.29	-731.00	2194.00	21250	20240327	-59.76	6840	20241209	25.00	9590	-10.84	20250107	7470	14.46	20250102	21250	-59.76	20240327	6840	25.00	20241209	0.76	N	388870	500	64 억		0	N	N	0	N	00	N
138	20250204	161030	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8190	290	2	3.67	492076950	60691	90.50	7830	8260	7740	10270	5530	7900	8107.91	0.00	0	14314	8446	8172	7876	7602	7306	8025	7455	65	2370	500	5680	10	1	12945932	1060	-11.20	3.73	12	0.47	-731.00	2194.00	21250	20240327	-61.46	6840	20241209	19.74	9590	-14.60	20250107	7470	9.64	20250102	21250	-61.46	20240327	6840	19.74	20241209	0.70	N	388870	500	64 억		0	N	N	0	N	00	N
139	20250204	151044	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8190	290	2	3.67	478648730	59050	88.05	7830	8260	7740	10270	5530	7900	8105.82	0.00	0	13798	8446	8172	7876	7602	7306	8025	7455	65	2370	500	5680	10	1	12945932	1060	-11.20	3.73	12	0.46	-731.00	2194.00	21250	20240327	-61.46	6840	20241209	19.74	9590	-14.60	20250107	7470	9.64	20250102	21250	-61.46	20240327	6840	19.74	20241209	0.70	N	388870	500	64 억		0	N	N	0	N	00	N
140	20250204	141043	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8140	240	2	3.04	432251600	53351	79.56	7830	8260	7740	10270	5530	7900	8102.03	0.00	0	13292	8446	8172	7876	7602	7306	8025	7455	65	2370	500	5680	10	1	12945932	1054	-11.14	3.71	12	0.41	-731.00	2194.00	21250	20240327	-61.69	6840	20241209	19.01	9590	-15.12	20250107	7470	8.97	20250102	21250	-61.69	20240327	6840	19.01	20241209	0.70	N	388870	500	64 억		0	N	N	0	N	00	N
141	20250204	131046	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8190	290	2	3.67	382235490	47216	70.41	7830	8260	7740	10270	5530	7900	8095.47	0.00	0	13823	8446	8172	7876	7602	7306	8025	7455	65	2370	500	5680	10	1	12945932	1060	-11.20	3.73	12	0.36	-731.00	2194.00	21250	20240327	-61.46	6840	20241209	19.74	9590	-14.60	20250107	7470	9.64	20250102	21250	-61.46	20240327	6840	19.74	20241209	0.70	N	388870	500	64 억		0	N	N	0	N	00	N
142	20250204	121057	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8200	300	2	3.80	346611220	42882	63.94	7830	8260	7740	10270	5530	7900	8082.91	0.00	0	12854	8446	8172	7876	7602	7306	8025	7455	65	2370	500	5680	10	1	12945932	1062	-11.22	3.74	12	0.33	-731.00	2194.00	21250	20240327	-61.41	6840	20241209	19.88	9590	-14.49	20250107	7470	9.77	20250102	21250	-61.41	20240327	6840	19.88	20241209	0.70	N	388870	500	64 억		0	N	N	0	N	00	N
143	20250204	111037	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8200	300	2	3.80	247110450	30751	45.86	7830	8260	7740	10270	5530	7900	8035.85	0.00	0	5382	8446	8172	7876	7602	7306	8025	7455	65	2370	500	5680	10	1	12945932	1062	-11.22	3.74	12	0.24	-731.00	2194.00	21250	20240327	-61.41	6840	20241209	19.88	9590	-14.49	20250107	7470	9.77	20250102	21250	-61.41	20240327	6840	19.88	20241209	0.70	N	388870	500	64 억		0	N	N	0	N	00	N
144	20250204	101041	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	8000	100	2	1.27	102261370	12875	19.20	7830	8040	7740	10270	5530	7900	7942.63	0.00	0	4778	8446	8172	7876	7602	7306	8025	7455	65	2370	500	5680	10	1	12945932	1036	-10.94	3.65	12	0.10	-731.00	2194.00	21250	20240327	-62.35	6840	20241209	16.96	9590	-16.58	20250107	7470	7.10	20250102	21250	-62.35	20240327	6840	16.96	20241209	0.70	N	388870	500	64 억		0	N	N	0	N	00	N
145	20250204	091040	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7860	-40	5	-0.51	23730750	3000	4.47	7830	7990	7830	10270	5530	7900	7910.25	0.00	0	1861	8446	8172	7876	7602	7306	8025	7455	65	2370	500	5680	10	1	12945932	1018	-10.75	3.58	12	0.02	-731.00	2194.00	21250	20240327	-63.01	6840	20241209	14.91	9590	-18.04	20250107	7470	5.22	20250102	21250	-63.01	20240327	6840	14.91	20241209	0.70	N	388870	500	64 억		0	N	N	0	N	00	N