KissMeData/040420/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	160512	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5680	-30	5	-0.53	222060400	39178	224.54	5710	5710	5650	7420	4000	5710	5667.99	2.60	0	-3854	5756	5732	5706	5682	5656	5735	5685	85	1710	500	4220	10	1	15677552	890	6.69	0.96	12	0.25	849.00	5890.00	7040	20240320	-19.32	5650	20250228	0.53	6110	-7.04	20250102	5650	0.53	20250228	7040	-19.32	20240320	5650	0.53	20250228	0.18	N	040420	500	84 억		408374	N	N	0	N	00	N
3	20250228	150514	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5680	-30	5	-0.53	170481690	30061	172.29	5710	5710	5650	7420	4000	5710	5671.19	2.60	0	-3033	5756	5732	5706	5682	5656	5735	5685	85	1710	500	4220	10	1	15677552	890	6.69	0.96	12	0.19	849.00	5890.00	7040	20240320	-19.32	5650	20250228	0.53	6110	-7.04	20250102	5650	0.53	20250228	7040	-19.32	20240320	5650	0.53	20250228	0.18	N	040420	500	84 억		408374	N	N	0	N	00	N
4	20250228	140515	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5680	-30	5	-0.53	149505980	26360	151.08	5710	5710	5650	7420	4000	5710	5671.70	2.60	0	-1216	5756	5732	5706	5682	5656	5735	5685	85	1710	500	4220	10	1	15677552	890	6.69	0.96	12	0.17	849.00	5890.00	7040	20240320	-19.32	5650	20250228	0.53	6110	-7.04	20250102	5650	0.53	20250228	7040	-19.32	20240320	5650	0.53	20250228	0.18	N	040420	500	84 억		408374	N	N	0	N	00	N
5	20250228	130514	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5660	-50	5	-0.88	138925920	24494	140.38	5710	5710	5650	7420	4000	5710	5671.83	2.60	0	-502	5756	5732	5706	5682	5656	5735	5685	85	1710	500	4220	10	1	15677552	887	6.67	0.96	12	0.16	849.00	5890.00	7040	20240320	-19.60	5650	20250228	0.18	6110	-7.36	20250102	5650	0.18	20250228	7040	-19.60	20240320	5650	0.18	20250228	0.18	N	040420	500	84 억		408374	N	N	0	N	00	N
6	20250228	120511	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5670	-40	5	-0.70	97258760	17136	98.21	5710	5710	5660	7420	4000	5710	5675.70	2.60	0	598	5756	5732	5706	5682	5656	5735	5685	85	1710	500	4220	10	1	15677552	889	6.68	0.96	12	0.11	849.00	5890.00	7040	20240320	-19.46	5650	20250203	0.35	6110	-7.20	20250102	5650	0.35	20250203	7040	-19.46	20240320	5650	0.35	20250203	0.18	N	040420	500	84 억		408374	N	N	0	N	00	N
7	20250228	110511	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5670	-40	5	-0.70	77740790	13697	78.50	5710	5710	5660	7420	4000	5710	5675.75	2.60	0	1342	5756	5732	5706	5682	5656	5735	5685	85	1710	500	4220	10	1	15677552	889	6.68	0.96	12	0.09	849.00	5890.00	7040	20240320	-19.46	5650	20250203	0.35	6110	-7.20	20250102	5650	0.35	20250203	7040	-19.46	20240320	5650	0.35	20250203	0.18	N	040420	500	84 억		408374	N	N	0	N	00	N
8	20250228	100511	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	-20	5	-0.35	67347610	11866	68.01	5710	5710	5660	7420	4000	5710	5675.68	2.60	0	1564	5756	5732	5706	5682	5656	5735	5685	85	1710	500	4220	10	1	15677552	892	6.70	0.97	12	0.08	849.00	5890.00	7040	20240320	-19.18	5650	20250203	0.71	6110	-6.87	20250102	5650	0.71	20250203	7040	-19.18	20240320	5650	0.71	20250203	0.18	N	040420	500	84 억		408374	N	N	0	N	00	N
9	20250228	090513	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	433460	76	0.44	5710	5710	5700	7420	4000	5710	5703.33	2.60	0	-51	5756	5732	5706	5682	5656	5735	5685	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.00	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.18	N	040420	500	84 억		408374	N	N	0	N	00	N
10	20250227	160509	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	98997000	17374	90.48	5710	5730	5680	7420	4000	5710	5697.86	2.60	0	-1262	5750	5730	5710	5690	5670	5730	5690	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.11	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.16	N	040420	500	84 억		408348	N	N	0	N	00	N
11	20250227	150507	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-10	5	-0.18	97632750	17135	89.24	5710	5730	5680	7420	4000	5710	5697.86	2.60	0	-1236	5750	5730	5710	5690	5670	5730	5690	85	1710	500	4220	10	1	15677552	894	6.71	0.97	12	0.11	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.16	N	040420	500	84 억		408348	N	N	0	N	00	N
12	20250227	140509	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-10	5	-0.18	90646660	15910	82.86	5710	5730	5680	7420	4000	5710	5697.46	2.60	0	-1187	5750	5730	5710	5690	5670	5730	5690	85	1710	500	4220	10	1	15677552	894	6.71	0.97	12	0.10	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.16	N	040420	500	84 억		408348	N	N	0	N	00	N
13	20250227	130507	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	86564310	15194	79.13	5710	5730	5680	7420	4000	5710	5697.27	2.60	0	-1133	5750	5730	5710	5690	5670	5730	5690	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.10	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.16	N	040420	500	84 억		408348	N	N	0	N	00	N
14	20250227	120506	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-10	5	-0.18	82251490	14437	75.19	5710	5730	5680	7420	4000	5710	5697.27	2.60	0	-994	5750	5730	5710	5690	5670	5730	5690	85	1710	500	4220	10	1	15677552	894	6.71	0.97	12	0.09	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.16	N	040420	500	84 억		408348	N	N	0	N	00	N
15	20250227	110511	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	-20	5	-0.35	76588050	13442	70.01	5710	5730	5680	7420	4000	5710	5697.67	2.60	0	-617	5750	5730	5710	5690	5670	5730	5690	85	1710	500	4220	10	1	15677552	892	6.70	0.97	12	0.09	849.00	5890.00	7040	20240320	-19.18	5650	20250203	0.71	6110	-6.87	20250102	5650	0.71	20250203	7040	-19.18	20240320	5650	0.71	20250203	0.16	N	040420	500	84 억		408348	N	N	0	N	00	N
16	20250227	100524	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5680	-30	5	-0.53	58550500	10273	53.50	5710	5730	5680	7420	4000	5710	5699.45	2.60	0	-251	5750	5730	5710	5690	5670	5730	5690	85	1710	500	4220	10	1	15677552	890	6.69	0.96	12	0.07	849.00	5890.00	7040	20240320	-19.32	5650	20250203	0.53	6110	-7.04	20250102	5650	0.53	20250203	7040	-19.32	20240320	5650	0.53	20250203	0.16	N	040420	500	84 억		408348	N	N	0	N	00	N
17	20250227	090523	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	20	2	0.35	4400710	770	4.01	5710	5730	5710	7420	4000	5710	5715.21	2.60	0	0	5750	5730	5710	5690	5670	5730	5690	85	1710	500	4220	10	1	15677552	898	6.75	0.97	12	0.00	849.00	5890.00	7040	20240320	-18.61	5650	20250203	1.42	6110	-6.22	20250102	5650	1.42	20250203	7040	-18.61	20240320	5650	1.42	20250203	0.16	N	040420	500	84 억		408348	N	N	0	N	00	N
18	20250226	160507	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	109359000	19192	152.37	5710	5730	5690	7420	4000	5710	5698.00	2.60	0	-1147	5730	5720	5710	5700	5690	5715	5695	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.12	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.16	N	040420	500	84 억		408083	N	N	0	N	00	N
19	20250226	150510	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-10	5	-0.18	102339290	17963	142.61	5710	5730	5690	7420	4000	5710	5697.23	2.60	0	-1081	5730	5720	5710	5700	5690	5715	5695	85	1710	500	4220	10	1	15677552	894	6.71	0.97	12	0.11	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.16	N	040420	500	84 억		408083	N	N	0	N	00	N
20	20250226	140509	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	-20	5	-0.35	93325920	16384	130.07	5710	5730	5690	7420	4000	5710	5696.16	2.60	0	-957	5730	5720	5710	5700	5690	5715	5695	85	1710	500	4220	10	1	15677552	892	6.70	0.97	12	0.10	849.00	5890.00	7040	20240320	-19.18	5650	20250203	0.71	6110	-6.87	20250102	5650	0.71	20250203	7040	-19.18	20240320	5650	0.71	20250203	0.16	N	040420	500	84 억		408083	N	N	0	N	00	N
21	20250226	130507	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-10	5	-0.18	82100190	14413	114.43	5710	5730	5690	7420	4000	5710	5696.26	2.60	0	-562	5730	5720	5710	5700	5690	5715	5695	85	1710	500	4220	10	1	15677552	894	6.71	0.97	12	0.09	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.16	N	040420	500	84 억		408083	N	N	0	N	00	N
22	20250226	120508	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-10	5	-0.18	27855000	4884	38.77	5710	5730	5690	7420	4000	5710	5703.32	2.60	0	-299	5730	5720	5710	5700	5690	5715	5695	85	1710	500	4220	10	1	15677552	894	6.71	0.97	12	0.03	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.16	N	040420	500	84 억		408083	N	N	0	N	00	N
23	20250226	110507	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-10	5	-0.18	22706650	3981	31.61	5710	5730	5690	7420	4000	5710	5703.76	2.60	0	-159	5730	5720	5710	5700	5690	5715	5695	85	1710	500	4220	10	1	15677552	894	6.71	0.97	12	0.03	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.16	N	040420	500	84 억		408083	N	N	0	N	00	N
24	20250226	100507	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	18415070	3228	25.63	5710	5730	5700	7420	4000	5710	5704.79	2.60	0	170	5730	5720	5710	5700	5690	5715	5695	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.02	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.16	N	040420	500	84 억		408083	N	N	0	N	00	N
25	20250226	090511	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	20	2	0.35	1384080	242	1.92	5710	5730	5710	7420	4000	5710	5719.34	2.60	0	-7	5730	5720	5710	5700	5690	5715	5695	85	1710	500	4220	10	1	15677552	898	6.75	0.97	12	0.00	849.00	5890.00	7040	20240320	-18.61	5650	20250203	1.42	6110	-6.22	20250102	5650	1.42	20250203	7040	-18.61	20240320	5650	1.42	20250203	0.16	N	040420	500	84 억		408083	N	N	0	N	00	N
26	20250225	160504	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	71840830	12591	85.18	5720	5720	5700	7420	4000	5710	5705.73	2.62	0	-3596	5750	5730	5710	5690	5670	5720	5680	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.08	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		410680	N	N	0	N	00	N
27	20250225	150506	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	71035880	12450	84.23	5720	5720	5700	7420	4000	5710	5705.69	2.62	0	-3591	5750	5730	5710	5690	5670	5720	5680	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.08	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		410680	N	N	0	N	00	N
28	20250225	140504	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-10	5	-0.18	49685160	8705	58.89	5720	5720	5700	7420	4000	5710	5707.66	2.62	0	-882	5750	5730	5710	5690	5670	5720	5680	85	1710	500	4220	10	1	15677552	894	6.71	0.97	12	0.06	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.15	N	040420	500	84 억		410680	N	N	0	N	00	N
29	20250225	130506	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	39644520	6945	46.99	5720	5720	5700	7420	4000	5710	5708.35	2.62	0	-750	5750	5730	5710	5690	5670	5720	5680	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.04	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		410680	N	N	0	N	00	N
30	20250225	120503	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	36238200	6348	42.95	5720	5720	5700	7420	4000	5710	5708.60	2.62	0	-627	5750	5730	5710	5690	5670	5720	5680	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.04	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		410680	N	N	0	N	00	N
31	20250225	110504	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	18422110	3226	21.83	5720	5720	5700	7420	4000	5710	5710.51	2.62	0	-471	5750	5730	5710	5690	5670	5720	5680	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.02	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		410680	N	N	0	N	00	N
32	20250225	100503	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-10	5	-0.18	15294860	2678	18.12	5720	5720	5700	7420	4000	5710	5711.30	2.62	0	-429	5750	5730	5710	5690	5670	5720	5680	85	1710	500	4220	10	1	15677552	894	6.71	0.97	12	0.02	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.15	N	040420	500	84 억		410680	N	N	0	N	00	N
33	20250225	090507	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	628600	110	0.74	5720	5720	5710	7420	4000	5710	5714.55	2.62	0	-7	5750	5730	5710	5690	5670	5720	5680	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.00	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		410680	N	N	0	N	00	N
34	20250224	160501	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	10	2	0.18	84215720	14778	126.18	5730	5730	5690	7410	3990	5700	5698.70	2.62	0	-209	5760	5730	5710	5680	5660	5720	5670	85	1710	500	4210	10	1	15677552	895	6.73	0.97	12	0.09	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		410889	N	N	0	N	00	N
35	20250224	150501	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	0	3	0.00	80336590	14098	120.37	5730	5730	5690	7410	3990	5700	5698.44	2.62	0	-198	5760	5730	5710	5680	5660	5720	5670	85	1710	500	4210	10	1	15677552	894	6.71	0.97	12	0.09	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.15	N	040420	500	84 억		410889	N	N	0	N	00	N
36	20250224	140500	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	0	3	0.00	79292050	13915	118.81	5730	5730	5690	7410	3990	5700	5698.31	2.62	0	-198	5760	5730	5710	5680	5660	5720	5670	85	1710	500	4210	10	1	15677552	894	6.71	0.97	12	0.09	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.15	N	040420	500	84 억		410889	N	N	0	N	00	N
37	20250224	130502	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	0	3	0.00	76885010	13493	115.21	5730	5730	5690	7410	3990	5700	5698.14	2.62	0	-198	5760	5730	5710	5680	5660	5720	5670	85	1710	500	4210	10	1	15677552	894	6.71	0.97	12	0.09	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.15	N	040420	500	84 억		410889	N	N	0	N	00	N
38	20250224	120500	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	-10	5	-0.18	74227740	13027	111.23	5730	5730	5690	7410	3990	5700	5697.99	2.62	0	-198	5760	5730	5710	5680	5660	5720	5670	85	1710	500	4210	10	1	15677552	892	6.70	0.97	12	0.08	849.00	5890.00	7040	20240320	-19.18	5650	20250203	0.71	6110	-6.87	20250102	5650	0.71	20250203	7040	-19.18	20240320	5650	0.71	20250203	0.15	N	040420	500	84 억		410889	N	N	0	N	00	N
39	20250224	110459	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	-10	5	-0.18	61598190	10810	92.30	5730	5730	5690	7410	3990	5700	5698.26	2.62	0	-198	5760	5730	5710	5680	5660	5720	5670	85	1710	500	4210	10	1	15677552	892	6.70	0.97	12	0.07	849.00	5890.00	7040	20240320	-19.18	5650	20250203	0.71	6110	-6.87	20250102	5650	0.71	20250203	7040	-19.18	20240320	5650	0.71	20250203	0.15	N	040420	500	84 억		410889	N	N	0	N	00	N
40	20250224	100458	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	10	2	0.18	23347820	4091	34.93	5730	5730	5700	7410	3990	5700	5707.12	2.62	0	11	5760	5730	5710	5680	5660	5720	5670	85	1710	500	4210	10	1	15677552	895	6.73	0.97	12	0.03	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		410889	N	N	0	N	00	N
41	20250224	090502	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	10	2	0.18	469350	82	0.70	5730	5730	5710	7410	3990	5700	5724.07	2.62	0	0	5760	5730	5710	5680	5660	5720	5670	85	1710	500	4210	10	1	15677552	895	6.73	0.97	12	0.00	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		410889	N	N	0	N	00	N
42	20250221	160458	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-20	5	-0.35	66844270	11712	25.05	5740	5740	5690	7430	4010	5720	5707.33	2.63	0	-2473	5780	5750	5710	5680	5640	5730	5660	85	1710	500	4230	10	1	15677552	894	6.71	0.97	12	0.07	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.15	N	040420	500	84 억		411635	N	N	0	N	00	N
43	20250221	150500	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	0	3	0.00	65207210	11425	24.43	5740	5740	5690	7430	4010	5720	5707.41	2.63	0	-2225	5780	5750	5710	5680	5640	5730	5660	85	1710	500	4230	10	1	15677552	897	6.74	0.97	12	0.07	849.00	5890.00	7040	20240320	-18.75	5650	20250203	1.24	6110	-6.38	20250102	5650	1.24	20250203	7040	-18.75	20240320	5650	1.24	20250203	0.15	N	040420	500	84 억		411635	N	N	0	N	00	N
44	20250221	140500	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	0	3	0.00	63944040	11204	23.96	5740	5740	5690	7430	4010	5720	5707.25	2.63	0	-2190	5780	5750	5710	5680	5640	5730	5660	85	1710	500	4230	10	1	15677552	897	6.74	0.97	12	0.07	849.00	5890.00	7040	20240320	-18.75	5650	20250203	1.24	6110	-6.38	20250102	5650	1.24	20250203	7040	-18.75	20240320	5650	1.24	20250203	0.15	N	040420	500	84 억		411635	N	N	0	N	00	N
45	20250221	130459	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	0	3	0.00	60561350	10611	22.69	5740	5740	5690	7430	4010	5720	5707.41	2.63	0	-2078	5780	5750	5710	5680	5640	5730	5660	85	1710	500	4230	10	1	15677552	897	6.74	0.97	12	0.07	849.00	5890.00	7040	20240320	-18.75	5650	20250203	1.24	6110	-6.38	20250102	5650	1.24	20250203	7040	-18.75	20240320	5650	1.24	20250203	0.15	N	040420	500	84 억		411635	N	N	0	N	00	N
46	20250221	120459	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	-10	5	-0.17	48097990	8428	18.02	5740	5740	5690	7430	4010	5720	5706.93	2.63	0	-1451	5780	5750	5710	5680	5640	5730	5660	85	1710	500	4230	10	1	15677552	895	6.73	0.97	12	0.05	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		411635	N	N	0	N	00	N
47	20250221	110457	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	-10	5	-0.17	30196440	5298	11.33	5740	5740	5690	7430	4010	5720	5699.59	2.63	0	-1149	5780	5750	5710	5680	5640	5730	5660	85	1710	500	4230	10	1	15677552	895	6.73	0.97	12	0.03	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		411635	N	N	0	N	00	N
48	20250221	100458	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	-30	5	-0.52	20975120	3682	7.87	5740	5740	5690	7430	4010	5720	5696.66	2.63	0	-270	5780	5750	5710	5680	5640	5730	5660	85	1710	500	4230	10	1	15677552	892	6.70	0.97	12	0.02	849.00	5890.00	7040	20240320	-19.18	5650	20250203	0.71	6110	-6.87	20250102	5650	0.71	20250203	7040	-19.18	20240320	5650	0.71	20250203	0.15	N	040420	500	84 억		411635	N	N	0	N	00	N
49	20250221	090459	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	0	3	0.00	898600	157	0.34	5740	5740	5720	7430	4010	5720	5723.59	2.63	0	-128	5780	5750	5710	5680	5640	5730	5660	85	1710	500	4230	10	1	15677552	897	6.74	0.97	12	0.00	849.00	5890.00	7040	20240320	-18.75	5650	20250203	1.24	6110	-6.38	20250102	5650	1.24	20250203	7040	-18.75	20240320	5650	1.24	20250203	0.15	N	040420	500	84 억		411635	N	N	0	N	00	N
50	20250220	160456	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	-20	5	-0.35	266568570	46757	186.61	5740	5740	5670	7460	4020	5740	5701.14	2.50	0	17274	5773	5756	5733	5716	5693	5765	5725	85	1720	500	4240	10	1	15677552	897	6.74	0.97	12	0.30	849.00	5890.00	7040	20240320	-18.75	5650	20250203	1.24	6110	-6.38	20250102	5650	1.24	20250203	7040	-18.75	20240320	5650	1.24	20250203	0.15	N	040420	500	84 억		391709	N	N	0	N	00	N
51	20250220	150457	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-40	5	-0.70	260035830	45612	182.04	5740	5740	5670	7460	4020	5740	5701.04	2.50	0	17557	5773	5756	5733	5716	5693	5765	5725	85	1720	500	4240	10	1	15677552	894	6.71	0.97	12	0.29	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.15	N	040420	500	84 억		391709	N	N	0	N	00	N
52	20250220	140458	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-40	5	-0.70	248596280	43607	174.04	5740	5740	5670	7460	4020	5740	5700.83	2.50	0	18155	5773	5756	5733	5716	5693	5765	5725	85	1720	500	4240	10	1	15677552	894	6.71	0.97	12	0.28	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.15	N	040420	500	84 억		391709	N	N	0	N	00	N
53	20250220	130456	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	-50	5	-0.87	237602140	41678	166.34	5740	5740	5670	7460	4020	5740	5700.90	2.50	0	18650	5773	5756	5733	5716	5693	5765	5725	85	1720	500	4240	10	1	15677552	892	6.70	0.97	12	0.27	849.00	5890.00	7040	20240320	-19.18	5650	20250203	0.71	6110	-6.87	20250102	5650	0.71	20250203	7040	-19.18	20240320	5650	0.71	20250203	0.15	N	040420	500	84 억		391709	N	N	0	N	00	N
54	20250220	120456	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	-30	5	-0.52	205734850	36085	144.02	5740	5740	5670	7460	4020	5740	5701.40	2.50	0	18019	5773	5756	5733	5716	5693	5765	5725	85	1720	500	4240	10	1	15677552	895	6.73	0.97	12	0.23	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		391709	N	N	0	N	00	N
55	20250220	110456	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	-30	5	-0.52	194560150	34129	136.21	5740	5740	5670	7460	4020	5740	5700.73	2.50	0	17970	5773	5756	5733	5716	5693	5765	5725	85	1720	500	4240	10	1	15677552	895	6.73	0.97	12	0.22	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		391709	N	N	0	N	00	N
56	20250220	100456	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	-30	5	-0.52	64487100	11303	45.11	5740	5740	5670	7460	4020	5740	5705.31	2.50	0	2187	5773	5756	5733	5716	5693	5765	5725	85	1720	500	4240	10	1	15677552	895	6.73	0.97	12	0.07	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		391709	N	N	0	N	00	N
57	20250220	090458	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	-10	5	-0.17	5160480	900	3.59	5740	5740	5730	7460	4020	5740	5733.87	2.50	0	373	5773	5756	5733	5716	5693	5765	5725	85	1720	500	4240	10	1	15677552	898	6.75	0.97	12	0.01	849.00	5890.00	7040	20240320	-18.61	5650	20250203	1.42	6110	-6.22	20250102	5650	1.42	20250203	7040	-18.61	20240320	5650	1.42	20250203	0.15	N	040420	500	84 억		391709	N	N	0	N	00	N
58	20250219	160454	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5740	30	2	0.53	142721720	24926	194.63	5720	5750	5710	7420	4000	5710	5725.80	2.44	0	6628	5756	5732	5716	5692	5676	5730	5690	85	1710	500	4220	10	1	15677552	900	6.76	0.97	12	0.16	849.00	5890.00	7040	20240320	-18.47	5650	20250203	1.59	6110	-6.06	20250102	5650	1.59	20250203	7040	-18.47	20240320	5650	1.59	20250203	0.15	N	040420	500	84 억		383311	N	N	0	N	00	N
59	20250219	150456	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	20	2	0.35	129194750	22569	176.22	5720	5750	5710	7420	4000	5710	5724.43	2.44	0	6520	5756	5732	5716	5692	5676	5730	5690	85	1710	500	4220	10	1	15677552	898	6.75	0.97	12	0.14	849.00	5890.00	7040	20240320	-18.61	5650	20250203	1.42	6110	-6.22	20250102	5650	1.42	20250203	7040	-18.61	20240320	5650	1.42	20250203	0.15	N	040420	500	84 억		383311	N	N	0	N	00	N
60	20250219	140453	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	10	2	0.18	113895360	19901	155.39	5720	5740	5710	7420	4000	5710	5723.10	2.44	0	5718	5756	5732	5716	5692	5676	5730	5690	85	1710	500	4220	10	1	15677552	897	6.74	0.97	12	0.13	849.00	5890.00	7040	20240320	-18.75	5650	20250203	1.24	6110	-6.38	20250102	5650	1.24	20250203	7040	-18.75	20240320	5650	1.24	20250203	0.15	N	040420	500	84 억		383311	N	N	0	N	00	N
61	20250219	130454	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5740	30	2	0.53	93910340	16410	128.13	5720	5740	5710	7420	4000	5710	5722.75	2.44	0	4969	5756	5732	5716	5692	5676	5730	5690	85	1710	500	4220	10	1	15677552	900	6.76	0.97	12	0.10	849.00	5890.00	7040	20240320	-18.47	5650	20250203	1.59	6110	-6.06	20250102	5650	1.59	20250203	7040	-18.47	20240320	5650	1.59	20250203	0.15	N	040420	500	84 억		383311	N	N	0	N	00	N
62	20250219	120454	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	10	2	0.18	81960890	14323	111.84	5720	5740	5710	7420	4000	5710	5722.33	2.44	0	4819	5756	5732	5716	5692	5676	5730	5690	85	1710	500	4220	10	1	15677552	897	6.74	0.97	12	0.09	849.00	5890.00	7040	20240320	-18.75	5650	20250203	1.24	6110	-6.38	20250102	5650	1.24	20250203	7040	-18.75	20240320	5650	1.24	20250203	0.15	N	040420	500	84 억		383311	N	N	0	N	00	N
63	20250219	110455	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	53312970	9316	72.74	5720	5740	5710	7420	4000	5710	5722.73	2.44	0	3007	5756	5732	5716	5692	5676	5730	5690	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.06	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		383311	N	N	0	N	00	N
64	20250219	100454	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	20	2	0.35	39514670	6903	53.90	5720	5740	5710	7420	4000	5710	5724.27	2.44	0	2370	5756	5732	5716	5692	5676	5730	5690	85	1710	500	4220	10	1	15677552	898	6.75	0.97	12	0.04	849.00	5890.00	7040	20240320	-18.61	5650	20250203	1.42	6110	-6.22	20250102	5650	1.42	20250203	7040	-18.61	20240320	5650	1.42	20250203	0.15	N	040420	500	84 억		383311	N	N	0	N	00	N
65	20250219	090456	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	10	2	0.18	1309880	229	1.79	5720	5720	5720	7420	4000	5710	5720.00	2.44	0	-5	5756	5732	5716	5692	5676	5730	5690	85	1710	500	4220	10	1	15677552	897	6.74	0.97	12	0.00	849.00	5890.00	7040	20240320	-18.75	5650	20250203	1.24	6110	-6.38	20250102	5650	1.24	20250203	7040	-18.75	20240320	5650	1.24	20250203	0.15	N	040420	500	84 억		383311	N	N	0	N	00	N
66	20250218	160453	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	73174900	12806	101.15	5710	5740	5700	7420	4000	5710	5714.11	2.44	0	494	5756	5732	5716	5692	5676	5730	5690	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.08	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.14	N	040420	500	84 억		382817	N	N	0	N	00	N
67	20250218	150454	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	70850050	12399	97.94	5710	5740	5700	7420	4000	5710	5714.17	2.44	0	638	5756	5732	5716	5692	5676	5730	5690	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.08	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.14	N	040420	500	84 억		382817	N	N	0	N	00	N
68	20250218	140454	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	64532870	11293	89.20	5710	5740	5700	7420	4000	5710	5714.41	2.44	0	635	5756	5732	5716	5692	5676	5730	5690	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.07	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.14	N	040420	500	84 억		382817	N	N	0	N	00	N
69	20250218	130453	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	58506600	10238	80.87	5710	5740	5700	7420	4000	5710	5714.65	2.44	0	635	5756	5732	5716	5692	5676	5730	5690	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.07	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.14	N	040420	500	84 억		382817	N	N	0	N	00	N
70	20250218	120453	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	46587090	8151	64.38	5710	5740	5700	7420	4000	5710	5715.51	2.44	0	519	5756	5732	5716	5692	5676	5730	5690	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.05	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.14	N	040420	500	84 억		382817	N	N	0	N	00	N
71	20250218	110453	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	43466450	7605	60.07	5710	5740	5700	7420	4000	5710	5715.51	2.44	0	519	5756	5732	5716	5692	5676	5730	5690	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.05	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.14	N	040420	500	84 억		382817	N	N	0	N	00	N
72	20250218	100453	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	10	2	0.18	18346160	3212	25.37	5710	5740	5700	7420	4000	5710	5711.76	2.44	0	339	5756	5732	5716	5692	5676	5730	5690	85	1710	500	4220	10	1	15677552	897	6.74	0.97	12	0.02	849.00	5890.00	7040	20240320	-18.75	5650	20250203	1.24	6110	-6.38	20250102	5650	1.24	20250203	7040	-18.75	20240320	5650	1.24	20250203	0.14	N	040420	500	84 억		382817	N	N	0	N	00	N
73	20250218	090454	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	1366010	239	1.89	5710	5740	5710	7420	4000	5710	5715.52	2.44	0	24	5756	5732	5716	5692	5676	5730	5690	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.00	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.14	N	040420	500	84 억		382817	N	N	0	N	00	N
74	20250217	160453	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	72291920	12660	62.51	5710	5740	5700	7420	4000	5710	5710.26	2.44	0	-250	5763	5736	5703	5676	5643	5750	5690	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.08	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		382128	N	N	0	N	00	N
75	20250217	150452	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	71058730	12444	61.44	5710	5740	5700	7420	4000	5710	5710.28	2.44	0	-143	5763	5736	5703	5676	5643	5750	5690	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.08	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		382128	N	N	0	N	00	N
76	20250217	140452	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	48923480	8564	42.29	5710	5740	5700	7420	4000	5710	5712.69	2.44	0	-6	5763	5736	5703	5676	5643	5750	5690	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.05	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		382128	N	N	0	N	00	N
77	20250217	130453	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	47191990	8261	40.79	5710	5740	5700	7420	4000	5710	5712.62	2.44	0	20	5763	5736	5703	5676	5643	5750	5690	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.05	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		382128	N	N	0	N	00	N
78	20250217	120454	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	38397860	6724	33.20	5710	5740	5700	7420	4000	5710	5710.57	2.44	0	53	5763	5736	5703	5676	5643	5750	5690	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.04	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		382128	N	N	0	N	00	N
79	20250217	110453	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	28032140	4909	24.24	5710	5740	5700	7420	4000	5710	5710.36	2.44	0	-71	5763	5736	5703	5676	5643	5750	5690	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.03	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		382128	N	N	0	N	00	N
80	20250217	100451	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-10	5	-0.18	14555310	2548	12.58	5710	5740	5700	7420	4000	5710	5712.45	2.44	0	-167	5763	5736	5703	5676	5643	5750	5690	85	1710	500	4220	10	1	15677552	894	6.71	0.97	12	0.02	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.15	N	040420	500	84 억		382128	N	N	0	N	00	N
81	20250217	090452	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	20	2	0.35	719520	126	0.62	5710	5730	5710	7420	4000	5710	5710.48	2.44	0	0	5763	5736	5703	5676	5643	5750	5690	85	1710	500	4220	10	1	15677552	898	6.75	0.97	12	0.00	849.00	5890.00	7040	20240320	-18.61	5650	20250203	1.42	6110	-6.22	20250102	5650	1.42	20250203	7040	-18.61	20240320	5650	1.42	20250203	0.15	N	040420	500	84 억		382128	N	N	0	N	00	N
82	20250214	160450	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	10	2	0.18	109754750	19246	107.81	5700	5730	5670	7410	3990	5700	5702.73	2.42	0	914	5766	5732	5706	5672	5646	5720	5660	85	1710	500	4210	10	1	15677552	895	6.73	0.97	12	0.12	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		379793	N	N	0	N	00	N
83	20250214	150449	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	-10	5	-0.18	98791120	17320	97.02	5700	5730	5670	7410	3990	5700	5703.88	2.42	0	-109	5766	5732	5706	5672	5646	5720	5660	85	1710	500	4210	10	1	15677552	892	6.70	0.97	12	0.11	849.00	5890.00	7040	20240320	-19.18	5650	20250203	0.71	6110	-6.87	20250102	5650	0.71	20250203	7040	-19.18	20240320	5650	0.71	20250203	0.15	N	040420	500	84 억		379793	N	N	0	N	00	N
84	20250214	140450	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	0	3	0.00	84537980	14816	82.99	5700	5730	5670	7410	3990	5700	5705.86	2.42	0	-160	5766	5732	5706	5672	5646	5720	5660	85	1710	500	4210	10	1	15677552	894	6.71	0.97	12	0.09	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.15	N	040420	500	84 억		379793	N	N	0	N	00	N
85	20250214	130452	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	10	2	0.18	69461770	12176	68.21	5700	5730	5670	7410	3990	5700	5704.81	2.42	0	-18	5766	5732	5706	5672	5646	5720	5660	85	1710	500	4210	10	1	15677552	895	6.73	0.97	12	0.08	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		379793	N	N	0	N	00	N
86	20250214	120449	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	10	2	0.18	66524950	11662	65.33	5700	5730	5670	7410	3990	5700	5704.42	2.42	0	23	5766	5732	5706	5672	5646	5720	5660	85	1710	500	4210	10	1	15677552	895	6.73	0.97	12	0.07	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		379793	N	N	0	N	00	N
87	20250214	110448	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	20	2	0.35	36526340	6411	35.91	5700	5730	5670	7410	3990	5700	5697.45	2.42	0	69	5766	5732	5706	5672	5646	5720	5660	85	1710	500	4210	10	1	15677552	897	6.74	0.97	12	0.04	849.00	5890.00	7040	20240320	-18.75	5650	20250203	1.24	6110	-6.38	20250102	5650	1.24	20250203	7040	-18.75	20240320	5650	1.24	20250203	0.15	N	040420	500	84 억		379793	N	N	0	N	00	N
88	20250214	100450	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	10	2	0.18	26700950	4692	26.28	5700	5730	5670	7410	3990	5700	5690.74	2.42	0	432	5766	5732	5706	5672	5646	5720	5660	85	1710	500	4210	10	1	15677552	895	6.73	0.97	12	0.03	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		379793	N	N	0	N	00	N
89	20250214	090451	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	10	2	0.18	958810	168	0.94	5700	5730	5700	7410	3990	5700	5707.20	2.42	0	3	5766	5732	5706	5672	5646	5720	5660	85	1710	500	4210	10	1	15677552	895	6.73	0.97	12	0.00	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		379793	N	N	0	N	00	N
90	20250213	160446	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-10	5	-0.18	101934650	17850	106.05	5710	5740	5680	7420	4000	5710	5710.62	2.43	0	-2469	5776	5742	5716	5682	5656	5730	5670	85	1710	500	4220	10	1	15677552	894	6.71	0.97	12	0.11	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.15	N	040420	500	84 억		381380	N	N	0	N	00	N
91	20250213	150446	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-10	5	-0.18	99910970	17495	103.94	5710	5740	5680	7420	4000	5710	5710.83	2.43	0	-2382	5776	5742	5716	5682	5656	5730	5670	85	1710	500	4220	10	1	15677552	894	6.71	0.97	12	0.11	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.15	N	040420	500	84 억		381380	N	N	0	N	00	N
92	20250213	140445	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-10	5	-0.18	78106790	13665	81.18	5710	5740	5690	7420	4000	5710	5715.83	2.43	0	-2233	5776	5742	5716	5682	5656	5730	5670	85	1710	500	4220	10	1	15677552	894	6.71	0.97	12	0.09	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.15	N	040420	500	84 억		381380	N	N	0	N	00	N
93	20250213	130446	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	75622130	13230	78.60	5710	5740	5690	7420	4000	5710	5715.96	2.43	0	-2217	5776	5742	5716	5682	5656	5730	5670	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.08	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		381380	N	N	0	N	00	N
94	20250213	120447	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	73560090	12869	76.46	5710	5740	5690	7420	4000	5710	5716.07	2.43	0	-2122	5776	5742	5716	5682	5656	5730	5670	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.08	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		381380	N	N	0	N	00	N
95	20250213	110443	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	38879440	6788	40.33	5710	5740	5710	7420	4000	5710	5727.67	2.43	0	-2150	5776	5742	5716	5682	5656	5730	5670	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.04	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		381380	N	N	0	N	00	N
96	20250213	100446	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	29559400	5156	30.63	5710	5740	5710	7420	4000	5710	5733.01	2.43	0	-2015	5776	5742	5716	5682	5656	5730	5670	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.03	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.15	N	040420	500	84 억		381380	N	N	0	N	00	N
97	20250213	090444	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5740	30	2	0.53	17567260	3061	18.19	5710	5740	5710	7420	4000	5710	5739.06	2.43	0	-2001	5776	5742	5716	5682	5656	5730	5670	85	1710	500	4220	10	1	15677552	900	6.76	0.97	12	0.02	849.00	5890.00	7040	20240320	-18.47	5650	20250203	1.59	6110	-6.06	20250102	5650	1.59	20250203	7040	-18.47	20240320	5650	1.59	20250203	0.15	N	040420	500	84 억		381380	N	N	0	N	00	N
98	20250212	160443	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	-20	5	-0.35	96131720	16832	119.96	5730	5750	5690	7440	4020	5730	5711.25	2.44	0	-1972	5783	5756	5713	5686	5643	5770	5700	85	1710	500	4240	10	1	15677552	895	6.73	0.97	12	0.11	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.14	N	040420	500	84 억		382539	N	N	0	N	00	N
99	20250212	150442	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-30	5	-0.52	93455040	16363	116.62	5730	5750	5690	7440	4020	5730	5711.36	2.44	0	-1953	5783	5756	5713	5686	5643	5770	5700	85	1710	500	4240	10	1	15677552	894	6.71	0.97	12	0.10	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.14	N	040420	500	84 억		382539	N	N	0	N	00	N
100	20250212	140443	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-30	5	-0.52	73595610	12879	91.79	5730	5750	5690	7440	4020	5730	5714.39	2.44	0	-1729	5783	5756	5713	5686	5643	5770	5700	85	1710	500	4240	10	1	15677552	894	6.71	0.97	12	0.08	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.14	N	040420	500	84 억		382539	N	N	0	N	00	N
101	20250212	130443	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	-20	5	-0.35	52361780	9157	65.26	5730	5750	5690	7440	4020	5730	5718.22	2.44	0	-541	5783	5756	5713	5686	5643	5770	5700	85	1710	500	4240	10	1	15677552	895	6.73	0.97	12	0.06	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.14	N	040420	500	84 억		382539	N	N	0	N	00	N
102	20250212	120443	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-30	5	-0.52	45403220	7938	56.57	5730	5750	5690	7440	4020	5730	5719.73	2.44	0	-467	5783	5756	5713	5686	5643	5770	5700	85	1710	500	4240	10	1	15677552	894	6.71	0.97	12	0.05	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.14	N	040420	500	84 억		382539	N	N	0	N	00	N
103	20250212	110442	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	0	3	0.00	25184790	4396	31.33	5730	5750	5690	7440	4020	5730	5729.02	2.44	0	-261	5783	5756	5713	5686	5643	5770	5700	85	1710	500	4240	10	1	15677552	898	6.75	0.97	12	0.03	849.00	5890.00	7040	20240320	-18.61	5650	20250203	1.42	6110	-6.22	20250102	5650	1.42	20250203	7040	-18.61	20240320	5650	1.42	20250203	0.14	N	040420	500	84 억		382539	N	N	0	N	00	N
104	20250212	100443	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	-10	5	-0.17	6842110	1198	8.54	5730	5740	5690	7440	4020	5730	5711.28	2.44	0	429	5783	5756	5713	5686	5643	5770	5700	85	1710	500	4240	10	1	15677552	897	6.74	0.97	12	0.01	849.00	5890.00	7040	20240320	-18.75	5650	20250203	1.24	6110	-6.38	20250102	5650	1.24	20250203	7040	-18.75	20240320	5650	1.24	20250203	0.14	N	040420	500	84 억		382539	N	N	0	N	00	N
105	20250212	090446	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	-40	5	-0.70	1572790	276	1.97	5730	5730	5690	7440	4020	5730	5698.51	2.44	0	3	5783	5756	5713	5686	5643	5770	5700	85	1710	500	4240	10	1	15677552	892	6.70	0.97	12	0.00	849.00	5890.00	7040	20240320	-19.18	5650	20250203	0.71	6110	-6.87	20250102	5650	0.71	20250203	7040	-19.18	20240320	5650	0.71	20250203	0.14	N	040420	500	84 억		382539	N	N	0	N	00	N
106	20250211	160443	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	30	2	0.53	79317630	13906	57.52	5670	5740	5670	7410	3990	5700	5703.84	2.41	0	4252	5793	5746	5713	5666	5633	5730	5650	85	1710	500	4210	10	1	15677552	898	6.75	0.97	12	0.09	849.00	5890.00	7040	20240320	-18.61	5650	20250203	1.42	6110	-6.22	20250102	5650	1.42	20250203	7040	-18.61	20240320	5650	1.42	20250203	0.14	N	040420	500	84 억		377254	N	N	0	N	00	N
107	20250211	150443	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	20	2	0.35	65928090	11562	47.82	5670	5740	5670	7410	3990	5700	5702.14	2.41	0	4051	5793	5746	5713	5666	5633	5730	5650	85	1710	500	4210	10	1	15677552	897	6.74	0.97	12	0.07	849.00	5890.00	7040	20240320	-18.75	5650	20250203	1.24	6110	-6.38	20250102	5650	1.24	20250203	7040	-18.75	20240320	5650	1.24	20250203	0.14	N	040420	500	84 억		377254	N	N	0	N	00	N
108	20250211	140444	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	20	2	0.35	53226520	9339	38.63	5670	5740	5670	7410	3990	5700	5699.38	2.41	0	3246	5793	5746	5713	5666	5633	5730	5650	85	1710	500	4210	10	1	15677552	897	6.74	0.97	12	0.06	849.00	5890.00	7040	20240320	-18.75	5650	20250203	1.24	6110	-6.38	20250102	5650	1.24	20250203	7040	-18.75	20240320	5650	1.24	20250203	0.14	N	040420	500	84 억		377254	N	N	0	N	00	N
109	20250211	130441	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	20	2	0.35	49311340	8654	35.79	5670	5740	5670	7410	3990	5700	5698.10	2.41	0	3163	5793	5746	5713	5666	5633	5730	5650	85	1710	500	4210	10	1	15677552	897	6.74	0.97	12	0.06	849.00	5890.00	7040	20240320	-18.75	5650	20250203	1.24	6110	-6.38	20250102	5650	1.24	20250203	7040	-18.75	20240320	5650	1.24	20250203	0.14	N	040420	500	84 억		377254	N	N	0	N	00	N
110	20250211	120442	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	0	3	0.00	40472490	7105	29.39	5670	5740	5670	7410	3990	5700	5696.34	2.41	0	2357	5793	5746	5713	5666	5633	5730	5650	85	1710	500	4210	10	1	15677552	894	6.71	0.97	12	0.05	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.14	N	040420	500	84 억		377254	N	N	0	N	00	N
111	20250211	110443	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	0	3	0.00	36199420	6356	26.29	5670	5740	5670	7410	3990	5700	5695.31	2.41	0	2173	5793	5746	5713	5666	5633	5730	5650	85	1710	500	4210	10	1	15677552	894	6.71	0.97	12	0.04	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.14	N	040420	500	84 억		377254	N	N	0	N	00	N
112	20250211	100443	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	20	2	0.35	29121340	5114	21.15	5670	5740	5670	7410	3990	5700	5694.43	2.41	0	2297	5793	5746	5713	5666	5633	5730	5650	85	1710	500	4210	10	1	15677552	897	6.74	0.97	12	0.03	849.00	5890.00	7040	20240320	-18.75	5650	20250203	1.24	6110	-6.38	20250102	5650	1.24	20250203	7040	-18.75	20240320	5650	1.24	20250203	0.14	N	040420	500	84 억		377254	N	N	0	N	00	N
113	20250211	090445	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	20	2	0.35	12845130	2264	9.36	5670	5740	5670	7410	3990	5700	5673.64	2.41	0	164	5793	5746	5713	5666	5633	5730	5650	85	1710	500	4210	10	1	15677552	897	6.74	0.97	12	0.01	849.00	5890.00	7040	20240320	-18.75	5650	20250203	1.24	6110	-6.38	20250102	5650	1.24	20250203	7040	-18.75	20240320	5650	1.24	20250203	0.14	N	040420	500	84 억		377254	N	N	0	N	00	N
114	20250210	160441	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-30	5	-0.52	137750090	24178	197.63	5730	5760	5680	7440	4020	5730	5697.33	2.40	0	-117	5790	5760	5730	5700	5670	5775	5715	85	1710	500	4240	10	1	15677552	894	6.71	0.97	12	0.15	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.14	N	040420	500	84 억		375562	N	N	0	N	00	N
115	20250210	150440	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	-40	5	-0.70	136417640	23944	195.72	5730	5760	5680	7440	4020	5730	5697.36	2.40	0	-50	5790	5760	5730	5700	5670	5775	5715	85	1710	500	4240	10	1	15677552	892	6.70	0.97	12	0.15	849.00	5890.00	7040	20240320	-19.18	5650	20250203	0.71	6110	-6.87	20250102	5650	0.71	20250203	7040	-19.18	20240320	5650	0.71	20250203	0.14	N	040420	500	84 억		375562	N	N	0	N	00	N
116	20250210	140440	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	-40	5	-0.70	99419250	17445	142.59	5730	5760	5680	7440	4020	5730	5699.01	2.40	0	411	5790	5760	5730	5700	5670	5775	5715	85	1710	500	4240	10	1	15677552	892	6.70	0.97	12	0.11	849.00	5890.00	7040	20240320	-19.18	5650	20250203	0.71	6110	-6.87	20250102	5650	0.71	20250203	7040	-19.18	20240320	5650	0.71	20250203	0.14	N	040420	500	84 억		375562	N	N	0	N	00	N
117	20250210	130441	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	-40	5	-0.70	84296930	14789	120.88	5730	5760	5680	7440	4020	5730	5699.97	2.40	0	668	5790	5760	5730	5700	5670	5775	5715	85	1710	500	4240	10	1	15677552	892	6.70	0.97	12	0.09	849.00	5890.00	7040	20240320	-19.18	5650	20250203	0.71	6110	-6.87	20250102	5650	0.71	20250203	7040	-19.18	20240320	5650	0.71	20250203	0.14	N	040420	500	84 억		375562	N	N	0	N	00	N
118	20250210	120438	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	-40	5	-0.70	63608770	11153	91.16	5730	5760	5690	7440	4020	5730	5703.29	2.40	0	45	5790	5760	5730	5700	5670	5775	5715	85	1710	500	4240	10	1	15677552	892	6.70	0.97	12	0.07	849.00	5890.00	7040	20240320	-19.18	5650	20250203	0.71	6110	-6.87	20250102	5650	0.71	20250203	7040	-19.18	20240320	5650	0.71	20250203	0.14	N	040420	500	84 억		375562	N	N	0	N	00	N
119	20250210	110438	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-30	5	-0.52	53566600	9391	76.76	5730	5760	5690	7440	4020	5730	5704.04	2.40	0	-574	5790	5760	5730	5700	5670	5775	5715	85	1710	500	4240	10	1	15677552	894	6.71	0.97	12	0.06	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.14	N	040420	500	84 억		375562	N	N	0	N	00	N
120	20250210	100437	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	-20	5	-0.35	42242080	7407	60.54	5730	5760	5690	7440	4020	5730	5702.99	2.40	0	-212	5790	5760	5730	5700	5670	5775	5715	85	1710	500	4240	10	1	15677552	895	6.73	0.97	12	0.05	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.14	N	040420	500	84 억		375562	N	N	0	N	00	N
121	20250210	090436	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	0	3	0.00	2865000	500	4.09	5730	5730	5730	7440	4020	5730	5730.00	2.40	0	-32	5790	5760	5730	5700	5670	5775	5715	85	1710	500	4240	10	1	15677552	898	6.75	0.97	12	0.00	849.00	5890.00	7040	20240320	-18.61	5650	20250203	1.42	6110	-6.22	20250102	5650	1.42	20250203	7040	-18.61	20240320	5650	1.42	20250203	0.14	N	040420	500	84 억		375562	N	N	0	N	00	N
122	20250207	160433	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	0	3	0.00	69958300	12227	113.27	5700	5760	5700	7440	4020	5730	5721.62	2.40	0	-676	5783	5756	5723	5696	5663	5770	5710	85	1710	500	4240	10	1	15677552	898	6.75	0.97	12	0.08	849.00	5890.00	7040	20240320	-18.61	5650	20250203	1.42	6110	-6.22	20250102	5650	1.42	20250203	7040	-18.61	20240320	5650	1.42	20250203	0.14	N	040420	500	84 억		375640	N	N	0	N	00	N
123	20250207	150435	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	-10	5	-0.17	67202700	11746	108.81	5700	5760	5700	7440	4020	5730	5721.33	2.40	0	-589	5783	5756	5723	5696	5663	5770	5710	85	1710	500	4240	10	1	15677552	897	6.74	0.97	12	0.07	849.00	5890.00	7040	20240320	-18.75	5650	20250203	1.24	6110	-6.38	20250102	5650	1.24	20250203	7040	-18.75	20240320	5650	1.24	20250203	0.14	N	040420	500	84 억		375640	N	N	0	N	00	N
124	20250207	140433	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	-20	5	-0.35	66406950	11607	107.52	5700	5760	5700	7440	4020	5730	5721.28	2.40	0	-577	5783	5756	5723	5696	5663	5770	5710	85	1710	500	4240	10	1	15677552	895	6.73	0.97	12	0.07	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.14	N	040420	500	84 억		375640	N	N	0	N	00	N
125	20250207	130433	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	-20	5	-0.35	59057100	10319	95.59	5700	5760	5700	7440	4020	5730	5723.14	2.40	0	-429	5783	5756	5723	5696	5663	5770	5710	85	1710	500	4240	10	1	15677552	895	6.73	0.97	12	0.07	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.14	N	040420	500	84 억		375640	N	N	0	N	00	N
126	20250207	120433	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5740	10	2	0.17	27175150	4739	43.90	5700	5760	5700	7440	4020	5730	5734.36	2.40	0	-233	5783	5756	5723	5696	5663	5770	5710	85	1710	500	4240	10	1	15677552	900	6.76	0.97	12	0.03	849.00	5890.00	7040	20240320	-18.47	5650	20250203	1.59	6110	-6.06	20250102	5650	1.59	20250203	7040	-18.47	20240320	5650	1.59	20250203	0.14	N	040420	500	84 억		375640	N	N	0	N	00	N
127	20250207	110432	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5750	20	2	0.35	25624530	4469	41.40	5700	5760	5700	7440	4020	5730	5733.84	2.40	0	-218	5783	5756	5723	5696	5663	5770	5710	85	1710	500	4240	10	1	15677552	901	6.77	0.98	12	0.03	849.00	5890.00	7040	20240320	-18.32	5650	20250203	1.77	6110	-5.89	20250102	5650	1.77	20250203	7040	-18.32	20240320	5650	1.77	20250203	0.14	N	040420	500	84 억		375640	N	N	0	N	00	N
128	20250207	100432	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	0	3	0.00	16090320	2805	25.98	5700	5760	5700	7440	4020	5730	5736.30	2.40	0	-385	5783	5756	5723	5696	5663	5770	5710	85	1710	500	4240	10	1	15677552	898	6.75	0.97	12	0.02	849.00	5890.00	7040	20240320	-18.61	5650	20250203	1.42	6110	-6.22	20250102	5650	1.42	20250203	7040	-18.61	20240320	5650	1.42	20250203	0.14	N	040420	500	84 억		375640	N	N	0	N	00	N
129	20250207	090435	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-30	5	-0.52	3898800	684	6.34	5700	5700	5700	7440	4020	5730	5700.00	2.40	0	-4	5783	5756	5723	5696	5663	5770	5710	85	1710	500	4240	10	1	15677552	894	6.71	0.97	12	0.00	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.14	N	040420	500	84 억		375640	N	N	0	N	00	N
130	20250206	160424	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	20	2	0.35	61766170	10777	35.83	5710	5750	5690	7420	4000	5710	5731.30	2.40	0	-1065	5750	5730	5700	5680	5650	5715	5665	85	1710	500	4220	10	1	15677552	898	6.75	0.97	12	0.07	849.00	5890.00	7040	20240320	-18.61	5650	20250203	1.42	6110	-6.22	20250102	5650	1.42	20250203	7040	-18.61	20240320	5650	1.42	20250203	0.14	N	040420	500	84 억		376198	N	N	0	N	00	N
131	20250206	150425	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5740	30	2	0.53	48990270	8548	28.42	5710	5750	5690	7420	4000	5710	5731.20	2.40	0	-979	5750	5730	5700	5680	5650	5715	5665	85	1710	500	4220	10	1	15677552	900	6.76	0.97	12	0.05	849.00	5890.00	7040	20240320	-18.47	5650	20250203	1.59	6110	-6.06	20250102	5650	1.59	20250203	7040	-18.47	20240320	5650	1.59	20250203	0.14	N	040420	500	84 억		376198	N	N	0	N	00	N
132	20250206	140427	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	20	2	0.35	46259160	8072	26.84	5710	5750	5690	7420	4000	5710	5730.82	2.40	0	-955	5750	5730	5700	5680	5650	5715	5665	85	1710	500	4220	10	1	15677552	898	6.75	0.97	12	0.05	849.00	5890.00	7040	20240320	-18.61	5650	20250203	1.42	6110	-6.22	20250102	5650	1.42	20250203	7040	-18.61	20240320	5650	1.42	20250203	0.14	N	040420	500	84 억		376198	N	N	0	N	00	N
133	20250206	130425	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5740	30	2	0.53	42007020	7332	24.38	5710	5750	5690	7420	4000	5710	5729.27	2.40	0	-918	5750	5730	5700	5680	5650	5715	5665	85	1710	500	4220	10	1	15677552	900	6.76	0.97	12	0.05	849.00	5890.00	7040	20240320	-18.47	5650	20250203	1.59	6110	-6.06	20250102	5650	1.59	20250203	7040	-18.47	20240320	5650	1.59	20250203	0.14	N	040420	500	84 억		376198	N	N	0	N	00	N
134	20250206	120423	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	20	2	0.35	34183700	5970	19.85	5710	5750	5690	7420	4000	5710	5725.91	2.40	0	-850	5750	5730	5700	5680	5650	5715	5665	85	1710	500	4220	10	1	15677552	898	6.75	0.97	12	0.04	849.00	5890.00	7040	20240320	-18.61	5650	20250203	1.42	6110	-6.22	20250102	5650	1.42	20250203	7040	-18.61	20240320	5650	1.42	20250203	0.14	N	040420	500	84 억		376198	N	N	0	N	00	N
135	20250206	110417	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	10	2	0.18	29678050	5183	17.23	5710	5750	5690	7420	4000	5710	5726.04	2.40	0	-785	5750	5730	5700	5680	5650	5715	5665	85	1710	500	4220	10	1	15677552	897	6.74	0.97	12	0.03	849.00	5890.00	7040	20240320	-18.75	5650	20250203	1.24	6110	-6.38	20250102	5650	1.24	20250203	7040	-18.75	20240320	5650	1.24	20250203	0.14	N	040420	500	84 억		376198	N	N	0	N	00	N
136	20250206	100422	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5740	30	2	0.53	11627000	2032	6.76	5710	5750	5690	7420	4000	5710	5721.95	2.40	0	-211	5750	5730	5700	5680	5650	5715	5665	85	1710	500	4220	10	1	15677552	900	6.76	0.97	12	0.01	849.00	5890.00	7040	20240320	-18.47	5650	20250203	1.59	6110	-6.06	20250102	5650	1.59	20250203	7040	-18.47	20240320	5650	1.59	20250203	0.14	N	040420	500	84 억		376198	N	N	0	N	00	N
137	20250206	090425	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	0	3	0.00	1890010	331	1.10	5710	5710	5710	7420	4000	5710	5710.00	2.40	0	-32	5750	5730	5700	5680	5650	5715	5665	85	1710	500	4220	10	1	15677552	895	6.73	0.97	12	0.00	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.14	N	040420	500	84 억		376198	N	N	0	N	00	N
138	20250205	160420	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	10	2	0.18	171250850	30079	99.74	5720	5720	5670	7410	3990	5700	5693.30	2.37	0	3907	5746	5722	5696	5672	5646	5725	5675	85	1710	500	4210	10	1	15677552	895	6.73	0.97	12	0.19	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.20	N	040420	500	84 억		372291	N	N	0	N	00	N
139	20250205	150421	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5680	-20	5	-0.35	161383170	28346	93.99	5720	5720	5670	7410	3990	5700	5693.33	2.37	0	3440	5746	5722	5696	5672	5646	5725	5675	85	1710	500	4210	10	1	15677552	890	6.69	0.96	12	0.18	849.00	5890.00	7040	20240320	-19.32	5650	20250203	0.53	6110	-7.04	20250102	5650	0.53	20250203	7040	-19.32	20240320	5650	0.53	20250203	0.20	N	040420	500	84 억		372291	N	N	0	N	00	N
140	20250205	140421	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5680	-20	5	-0.35	112365250	19726	65.41	5720	5720	5670	7410	3990	5700	5696.30	2.37	0	2245	5746	5722	5696	5672	5646	5725	5675	85	1710	500	4210	10	1	15677552	890	6.69	0.96	12	0.13	849.00	5890.00	7040	20240320	-19.32	5650	20250203	0.53	6110	-7.04	20250102	5650	0.53	20250203	7040	-19.32	20240320	5650	0.53	20250203	0.20	N	040420	500	84 억		372291	N	N	0	N	00	N
141	20250205	130421	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	-10	5	-0.18	77210000	13536	44.88	5720	5720	5690	7410	3990	5700	5704.05	2.37	0	1341	5746	5722	5696	5672	5646	5725	5675	85	1710	500	4210	10	1	15677552	892	6.70	0.97	12	0.09	849.00	5890.00	7040	20240320	-19.18	5650	20250203	0.71	6110	-6.87	20250102	5650	0.71	20250203	7040	-19.18	20240320	5650	0.71	20250203	0.20	N	040420	500	84 억		372291	N	N	0	N	00	N
142	20250205	120421	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	-10	5	-0.18	66712620	11693	38.77	5720	5720	5690	7410	3990	5700	5705.35	2.37	0	547	5746	5722	5696	5672	5646	5725	5675	85	1710	500	4210	10	1	15677552	892	6.70	0.97	12	0.07	849.00	5890.00	7040	20240320	-19.18	5650	20250203	0.71	6110	-6.87	20250102	5650	0.71	20250203	7040	-19.18	20240320	5650	0.71	20250203	0.20	N	040420	500	84 억		372291	N	N	0	N	00	N
143	20250205	110421	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	0	3	0.00	48314600	8464	28.07	5720	5720	5690	7410	3990	5700	5708.25	2.37	0	58	5746	5722	5696	5672	5646	5725	5675	85	1710	500	4210	10	1	15677552	894	6.71	0.97	12	0.05	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.20	N	040420	500	84 억		372291	N	N	0	N	00	N
144	20250205	100423	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	-10	5	-0.18	6528510	1145	3.80	5720	5720	5690	7410	3990	5700	5701.76	2.37	0	26	5746	5722	5696	5672	5646	5725	5675	85	1710	500	4210	10	1	15677552	892	6.70	0.97	12	0.01	849.00	5890.00	7040	20240320	-19.18	5650	20250203	0.71	6110	-6.87	20250102	5650	0.71	20250203	7040	-19.18	20240320	5650	0.71	20250203	0.20	N	040420	500	84 억		372291	N	N	0	N	00	N
145	20250205	090427	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	10	2	0.18	388400	68	0.23	5720	5720	5710	7410	3990	5700	5711.76	2.37	0	4	5746	5722	5696	5672	5646	5725	5675	85	1710	500	4210	10	1	15677552	895	6.73	0.97	12	0.00	849.00	5890.00	7040	20240320	-18.89	5650	20250203	1.06	6110	-6.55	20250102	5650	1.06	20250203	7040	-18.89	20240320	5650	1.06	20250203	0.20	N	040420	500	84 억		372291	N	N	0	N	00	N
146	20250204	160416	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	10	2	0.18	171683760	30157	96.83	5700	5720	5670	7390	3990	5690	5693.00	2.37	0	21	5836	5762	5706	5632	5576	5735	5605	85	1700	500	4210	10	1	15677552	894	6.71	0.97	12	0.19	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.20	N	040420	500	84 억		370823	N	N	0	N	00	N
147	20250204	150417	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	0	3	0.00	133827150	23505	75.47	5700	5720	5670	7390	3990	5690	5693.56	2.37	0	232	5836	5762	5706	5632	5576	5735	5605	85	1700	500	4210	10	1	15677552	892	6.70	0.97	12	0.15	849.00	5890.00	7040	20240320	-19.18	5650	20250203	0.71	6110	-6.87	20250102	5650	0.71	20250203	7040	-19.18	20240320	5650	0.71	20250203	0.20	N	040420	500	84 억		370823	N	N	0	N	00	N
148	20250204	140417	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	0	3	0.00	110407240	19390	62.26	5700	5720	5670	7390	3990	5690	5694.03	2.37	0	180	5836	5762	5706	5632	5576	5735	5605	85	1700	500	4210	10	1	15677552	892	6.70	0.97	12	0.12	849.00	5890.00	7040	20240320	-19.18	5650	20250203	0.71	6110	-6.87	20250102	5650	0.71	20250203	7040	-19.18	20240320	5650	0.71	20250203	0.20	N	040420	500	84 억		370823	N	N	0	N	00	N
149	20250204	130417	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	10	2	0.18	97959260	17205	55.25	5700	5720	5670	7390	3990	5690	5693.65	2.37	0	127	5836	5762	5706	5632	5576	5735	5605	85	1700	500	4210	10	1	15677552	894	6.71	0.97	12	0.11	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.20	N	040420	500	84 억		370823	N	N	0	N	00	N
150	20250204	120421	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5680	-10	5	-0.18	69358610	12186	39.13	5700	5720	5680	7390	3990	5690	5691.66	2.37	0	358	5836	5762	5706	5632	5576	5735	5605	85	1700	500	4210	10	1	15677552	890	6.69	0.96	12	0.08	849.00	5890.00	7040	20240320	-19.32	5650	20250203	0.53	6110	-7.04	20250102	5650	0.53	20250203	7040	-19.32	20240320	5650	0.53	20250203	0.20	N	040420	500	84 억		370823	N	N	0	N	00	N
151	20250204	110413	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5680	-10	5	-0.18	39420540	6930	22.25	5700	5720	5680	7390	3990	5690	5688.39	2.37	0	63	5836	5762	5706	5632	5576	5735	5605	85	1700	500	4210	10	1	15677552	890	6.69	0.96	12	0.04	849.00	5890.00	7040	20240320	-19.32	5650	20250203	0.53	6110	-7.04	20250102	5650	0.53	20250203	7040	-19.32	20240320	5650	0.53	20250203	0.20	N	040420	500	84 억		370823	N	N	0	N	00	N
152	20250204	100416	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	0	3	0.00	11739810	2063	6.62	5700	5720	5680	7390	3990	5690	5690.65	2.37	0	-80	5836	5762	5706	5632	5576	5735	5605	85	1700	500	4210	10	1	15677552	892	6.70	0.97	12	0.01	849.00	5890.00	7040	20240320	-19.18	5650	20250203	0.71	6110	-6.87	20250102	5650	0.71	20250203	7040	-19.18	20240320	5650	0.71	20250203	0.20	N	040420	500	84 억		370823	N	N	0	N	00	N
153	20250204	090415	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	10	2	0.18	456000	80	0.26	5700	5700	5700	7390	3990	5690	5700.00	2.37	0	-2	5836	5762	5706	5632	5576	5735	5605	85	1700	500	4210	10	1	15677552	894	6.71	0.97	12	0.00	849.00	5890.00	7040	20240320	-19.03	5650	20250203	0.88	6110	-6.71	20250102	5650	0.88	20250203	7040	-19.03	20240320	5650	0.88	20250203	0.20	N	040420	500	84 억		370823	N	N	0	N	00	N