KissMeData/321550/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	161234	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3370	-5	5	-0.15	126534065	38281	79.21	3380	3380	3240	4385	2365	3375	3305.40	0.48	0	-10595	3498	3436	3338	3276	3178	3467	3307	134	1010	500	2290	5	1	26712231	900	-4.79	1.35	12	0.14	-703.00	2497.00	8980	20240329	-62.47	3000	20250221	12.33	4515	-25.36	20250108	3000	12.33	20250221	8980	-62.47	20240329	3000	12.33	20250221	0.00	N	321550	500	133 억		128780	N	N	0	N	00	N
3	20250228	151239	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3275	-100	5	-2.96	101504545	30736	63.60	3380	3380	3245	4385	2365	3375	3302.46	0.48	0	-8473	3498	3436	3338	3276	3178	3467	3307	134	1010	500	2290	5	1	26712231	875	-4.66	1.31	12	0.12	-703.00	2497.00	8980	20240329	-63.53	3000	20250221	9.17	4515	-27.46	20250108	3000	9.17	20250221	8980	-63.53	20240329	3000	9.17	20250221	0.00	N	321550	500	133 억		128780	N	N	0	N	00	N
4	20250228	141240	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3315	-60	5	-1.78	77339510	23314	48.24	3380	3380	3265	4385	2365	3375	3317.30	0.48	0	-7025	3498	3436	3338	3276	3178	3467	3307	134	1010	500	2290	5	1	26712231	886	-4.72	1.33	12	0.09	-703.00	2497.00	8980	20240329	-63.08	3000	20250221	10.50	4515	-26.58	20250108	3000	10.50	20250221	8980	-63.08	20240329	3000	10.50	20250221	0.00	N	321550	500	133 억		128780	N	N	0	N	00	N
5	20250228	131232	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3290	-85	5	-2.52	70048740	21093	43.64	3380	3380	3265	4385	2365	3375	3320.95	0.48	0	-6737	3498	3436	3338	3276	3178	3467	3307	134	1010	500	2290	5	1	26712231	879	-4.68	1.32	12	0.08	-703.00	2497.00	8980	20240329	-63.36	3000	20250221	9.67	4515	-27.13	20250108	3000	9.67	20250221	8980	-63.36	20240329	3000	9.67	20250221	0.00	N	321550	500	133 억		128780	N	N	0	N	00	N
6	20250228	121227	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3290	-85	5	-2.52	63895255	19227	39.78	3380	3380	3265	4385	2365	3375	3323.20	0.48	0	-6427	3498	3436	3338	3276	3178	3467	3307	134	1010	500	2290	5	1	26712231	879	-4.68	1.32	12	0.07	-703.00	2497.00	8980	20240329	-63.36	3000	20250221	9.67	4515	-27.13	20250108	3000	9.67	20250221	8980	-63.36	20240329	3000	9.67	20250221	0.00	N	321550	500	133 억		128780	N	N	0	N	00	N
7	20250228	111231	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3265	-110	5	-3.26	60984890	18340	37.95	3380	3380	3265	4385	2365	3375	3325.24	0.48	0	-6174	3498	3436	3338	3276	3178	3467	3307	134	1010	500	2290	5	1	26712231	872	-4.64	1.31	12	0.07	-703.00	2497.00	8980	20240329	-63.64	3000	20250221	8.83	4515	-27.69	20250108	3000	8.83	20250221	8980	-63.64	20240329	3000	8.83	20250221	0.00	N	321550	500	133 억		128780	N	N	0	N	00	N
8	20250228	101229	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3285	-90	5	-2.67	54252700	16283	33.69	3380	3380	3275	4385	2365	3375	3331.86	0.48	0	-5860	3498	3436	3338	3276	3178	3467	3307	134	1010	500	2290	5	1	26712231	877	-4.67	1.32	12	0.06	-703.00	2497.00	8980	20240329	-63.42	3000	20250221	9.50	4515	-27.24	20250108	3000	9.50	20250221	8980	-63.42	20240329	3000	9.50	20250221	0.00	N	321550	500	133 억		128780	N	N	0	N	00	N
9	20250228	091234	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3325	-50	5	-1.48	26563135	7895	16.34	3380	3380	3305	4385	2365	3375	3364.55	0.48	0	-3917	3498	3436	3338	3276	3178	3467	3307	134	1010	500	2290	5	1	26712231	888	-4.73	1.33	12	0.03	-703.00	2497.00	8980	20240329	-62.97	3000	20250221	10.83	4515	-26.36	20250108	3000	10.83	20250221	8980	-62.97	20240329	3000	10.83	20250221	0.00	N	321550	500	133 억		128780	N	N	0	N	00	N
10	20250227	161219	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3375	55	2	1.66	160617820	48225	61.99	3320	3400	3240	4315	2325	3320	3330.59	0.51	0	-6160	3556	3437	3271	3152	2986	3497	3212	134	995	500	2250	5	1	26712231	902	-4.80	1.35	12	0.18	-703.00	2497.00	8980	20240329	-62.42	3000	20250221	12.50	4515	-25.25	20250108	3000	12.50	20250221	8980	-62.42	20240329	3000	12.50	20250221	0.00	N	321550	500	133 억		134940	N	N	0	N	00	N
11	20250227	151221	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3390	70	2	2.11	156079175	46874	60.25	3320	3400	3240	4315	2325	3320	3329.76	0.51	0	-6254	3556	3437	3271	3152	2986	3497	3212	134	995	500	2250	5	1	26712231	906	-4.82	1.36	12	0.18	-703.00	2497.00	8980	20240329	-62.25	3000	20250221	13.00	4515	-24.92	20250108	3000	13.00	20250221	8980	-62.25	20240329	3000	13.00	20250221	0.00	N	321550	500	133 억		134940	N	N	0	N	00	N
12	20250227	141222	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3310	-10	5	-0.30	102598775	31031	39.89	3320	3380	3240	4315	2325	3320	3306.33	0.51	0	-3452	3556	3437	3271	3152	2986	3497	3212	134	995	500	2250	5	1	26712231	884	-4.71	1.33	12	0.12	-703.00	2497.00	8980	20240329	-63.14	3000	20250221	10.33	4515	-26.69	20250108	3000	10.33	20250221	8980	-63.14	20240329	3000	10.33	20250221	0.00	N	321550	500	133 억		134940	N	N	0	N	00	N
13	20250227	131220	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3305	-15	5	-0.45	88778630	26843	34.51	3320	3380	3240	4315	2325	3320	3307.33	0.51	0	-1500	3556	3437	3271	3152	2986	3497	3212	134	995	500	2250	5	1	26712231	883	-4.70	1.32	12	0.10	-703.00	2497.00	8980	20240329	-63.20	3000	20250221	10.17	4515	-26.80	20250108	3000	10.17	20250221	8980	-63.20	20240329	3000	10.17	20250221	0.00	N	321550	500	133 억		134940	N	N	0	N	00	N
14	20250227	121216	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3355	35	2	1.05	46296925	14024	18.03	3320	3380	3240	4315	2325	3320	3301.26	0.51	0	-414	3556	3437	3271	3152	2986	3497	3212	134	995	500	2250	5	1	26712231	896	-4.77	1.34	12	0.05	-703.00	2497.00	8980	20240329	-62.64	3000	20250221	11.83	4515	-25.69	20250108	3000	11.83	20250221	8980	-62.64	20240329	3000	11.83	20250221	0.00	N	321550	500	133 억		134940	N	N	0	N	00	N
15	20250227	111227	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3305	-15	5	-0.45	31901415	9710	12.48	3320	3360	3240	4315	2325	3320	3285.42	0.51	0	-1459	3556	3437	3271	3152	2986	3497	3212	134	995	500	2250	5	1	26712231	883	-4.70	1.32	12	0.04	-703.00	2497.00	8980	20240329	-63.20	3000	20250221	10.17	4515	-26.80	20250108	3000	10.17	20250221	8980	-63.20	20240329	3000	10.17	20250221	0.00	N	321550	500	133 억		134940	N	N	0	N	00	N
16	20250227	101258	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3280	-40	5	-1.20	28602465	8706	11.19	3320	3360	3240	4315	2325	3320	3285.37	0.51	0	-1643	3556	3437	3271	3152	2986	3497	3212	134	995	500	2250	5	1	26712231	876	-4.67	1.31	12	0.03	-703.00	2497.00	8980	20240329	-63.47	3000	20250221	9.33	4515	-27.35	20250108	3000	9.33	20250221	8980	-63.47	20240329	3000	9.33	20250221	0.00	N	321550	500	133 억		134940	N	N	0	N	00	N
17	20250227	091313	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3340	20	2	0.60	5832865	1753	2.25	3320	3360	3315	4315	2325	3320	3327.36	0.51	0	-735	3556	3437	3271	3152	2986	3497	3212	134	995	500	2250	5	1	26712231	892	-4.75	1.34	12	0.01	-703.00	2497.00	8980	20240329	-62.81	3000	20250221	11.33	4515	-26.02	20250108	3000	11.33	20250221	8980	-62.81	20240329	3000	11.33	20250221	0.00	N	321550	500	133 억		134940	N	N	0	N	00	N
18	20250226	161219	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3320	165	2	5.23	254886635	77692	142.83	3230	3390	3105	4100	2210	3155	3280.73	0.44	0	16160	3341	3247	3196	3102	3051	3222	3077	134	945	500	2140	5	1	26712231	887	-4.72	1.33	12	0.29	-703.00	2497.00	8980	20240329	-63.03	3000	20250221	10.67	4515	-26.47	20250108	3000	10.67	20250221	8980	-63.03	20240329	3000	10.67	20250221	0.00	N	321550	500	133 억		116484	N	N	0	N	00	N
19	20250226	151225	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3320	165	2	5.23	244248445	74485	136.94	3230	3390	3105	4100	2210	3155	3279.16	0.44	0	15447	3341	3247	3196	3102	3051	3222	3077	134	945	500	2140	5	1	26712231	887	-4.72	1.33	12	0.28	-703.00	2497.00	8980	20240329	-63.03	3000	20250221	10.67	4515	-26.47	20250108	3000	10.67	20250221	8980	-63.03	20240329	3000	10.67	20250221	0.00	N	321550	500	133 억		116484	N	N	0	N	00	N
20	20250226	141223	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3300	145	2	4.60	228076525	69601	127.96	3230	3390	3105	4100	2210	3155	3276.91	0.44	0	13613	3341	3247	3196	3102	3051	3222	3077	134	945	500	2140	5	1	26712231	882	-4.69	1.32	12	0.26	-703.00	2497.00	8980	20240329	-63.25	3000	20250221	10.00	4515	-26.91	20250108	3000	10.00	20250221	8980	-63.25	20240329	3000	10.00	20250221	0.00	N	321550	500	133 억		116484	N	N	0	N	00	N
21	20250226	131220	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3285	130	2	4.12	124735435	38605	70.97	3230	3290	3105	4100	2210	3155	3231.07	0.44	0	11972	3341	3247	3196	3102	3051	3222	3077	134	945	500	2140	5	1	26712231	877	-4.67	1.32	12	0.14	-703.00	2497.00	8980	20240329	-63.42	3000	20250221	9.50	4515	-27.24	20250108	3000	9.50	20250221	8980	-63.42	20240329	3000	9.50	20250221	0.00	N	321550	500	133 억		116484	N	N	0	N	00	N
22	20250226	121220	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3255	100	2	3.17	50352505	15668	28.80	3230	3290	3105	4100	2210	3155	3213.72	0.44	0	-328	3341	3247	3196	3102	3051	3222	3077	134	945	500	2140	5	1	26712231	869	-4.63	1.30	12	0.06	-703.00	2497.00	8980	20240329	-63.75	3000	20250221	8.50	4515	-27.91	20250108	3000	8.50	20250221	8980	-63.75	20240329	3000	8.50	20250221	0.00	N	321550	500	133 억		116484	N	N	0	N	00	N
23	20250226	111219	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3220	65	2	2.06	25731480	8090	14.87	3230	3230	3105	4100	2210	3155	3180.65	0.44	0	665	3341	3247	3196	3102	3051	3222	3077	134	945	500	2140	5	1	26712231	860	-4.58	1.29	12	0.03	-703.00	2497.00	8980	20240329	-64.14	3000	20250221	7.33	4515	-28.68	20250108	3000	7.33	20250221	8980	-64.14	20240329	3000	7.33	20250221	0.00	N	321550	500	133 억		116484	N	N	0	N	00	N
24	20250226	101216	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3150	-5	5	-0.16	14298285	4490	8.25	3230	3230	3105	4100	2210	3155	3184.47	0.44	0	-1419	3341	3247	3196	3102	3051	3222	3077	134	945	500	2140	5	1	26712231	841	-4.48	1.26	12	0.02	-703.00	2497.00	8980	20240329	-64.92	3000	20250221	5.00	4515	-30.23	20250108	3000	5.00	20250221	8980	-64.92	20240329	3000	5.00	20250221	0.00	N	321550	500	133 억		116484	N	N	0	N	00	N
25	20250226	091227	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3155	0	3	0.00	8485160	2640	4.85	3230	3230	3145	4100	2210	3155	3214.08	0.44	0	-1507	3341	3247	3196	3102	3051	3222	3077	134	945	500	2140	5	1	26712231	843	-4.49	1.26	12	0.01	-703.00	2497.00	8980	20240329	-64.87	3000	20250221	5.17	4515	-30.12	20250108	3000	5.17	20250221	8980	-64.87	20240329	3000	5.17	20250221	0.00	N	321550	500	133 억		116484	N	N	0	N	00	N
26	20250225	161211	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3155	-75	5	-2.32	173070010	54193	63.01	3290	3290	3145	4195	2265	3230	3193.59	0.48	0	-11582	3310	3270	3210	3170	3110	3290	3190	134	965	500	2190	5	1	26712231	843	-4.49	1.26	12	0.20	-703.00	2497.00	8980	20240329	-64.87	3000	20250221	5.17	4515	-30.12	20250108	3000	5.17	20250221	8980	-64.87	20240329	3000	5.17	20250221	0.00	N	321550	500	133 억		127753	N	N	0	N	00	N
27	20250225	151210	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3180	-50	5	-1.55	167348165	52387	60.91	3290	3290	3145	4195	2265	3230	3194.46	0.48	0	-10775	3310	3270	3210	3170	3110	3290	3190	134	965	500	2190	5	1	26712231	849	-4.52	1.27	12	0.20	-703.00	2497.00	8980	20240329	-64.59	3000	20250221	6.00	4515	-29.57	20250108	3000	6.00	20250221	8980	-64.59	20240329	3000	6.00	20250221	0.00	N	321550	500	133 억		127753	N	N	0	N	00	N
28	20250225	141209	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3170	-60	5	-1.86	153668730	48059	55.88	3290	3290	3145	4195	2265	3230	3197.50	0.48	0	-9564	3310	3270	3210	3170	3110	3290	3190	134	965	500	2190	5	1	26712231	847	-4.51	1.27	12	0.18	-703.00	2497.00	8980	20240329	-64.70	3000	20250221	5.67	4515	-29.79	20250108	3000	5.67	20250221	8980	-64.70	20240329	3000	5.67	20250221	0.00	N	321550	500	133 억		127753	N	N	0	N	00	N
29	20250225	131215	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3165	-65	5	-2.01	131213025	40959	47.62	3290	3290	3160	4195	2265	3230	3203.52	0.48	0	-8194	3310	3270	3210	3170	3110	3290	3190	134	965	500	2190	5	1	26712231	845	-4.50	1.27	12	0.15	-703.00	2497.00	8980	20240329	-64.76	3000	20250221	5.50	4515	-29.90	20250108	3000	5.50	20250221	8980	-64.76	20240329	3000	5.50	20250221	0.00	N	321550	500	133 억		127753	N	N	0	N	00	N
30	20250225	121212	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3205	-25	5	-0.77	76991115	23907	27.80	3290	3290	3180	4195	2265	3230	3220.44	0.48	0	-3187	3310	3270	3210	3170	3110	3290	3190	134	965	500	2190	5	1	26712231	856	-4.56	1.28	12	0.09	-703.00	2497.00	8980	20240329	-64.31	3000	20250221	6.83	4515	-29.01	20250108	3000	6.83	20250221	8980	-64.31	20240329	3000	6.83	20250221	0.00	N	321550	500	133 억		127753	N	N	0	N	00	N
31	20250225	111210	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3260	30	2	0.93	63894635	19861	23.09	3290	3290	3180	4195	2265	3230	3217.09	0.48	0	-1310	3310	3270	3210	3170	3110	3290	3190	134	965	500	2190	5	1	26712231	871	-4.64	1.31	12	0.07	-703.00	2497.00	8980	20240329	-63.70	3000	20250221	8.67	4515	-27.80	20250108	3000	8.67	20250221	8980	-63.70	20240329	3000	8.67	20250221	0.00	N	321550	500	133 억		127753	N	N	0	N	00	N
32	20250225	101208	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3220	-10	5	-0.31	49768360	15507	18.03	3290	3290	3180	4195	2265	3230	3209.41	0.48	0	-1542	3310	3270	3210	3170	3110	3290	3190	134	965	500	2190	5	1	26712231	860	-4.58	1.29	12	0.06	-703.00	2497.00	8980	20240329	-64.14	3000	20250221	7.33	4515	-28.68	20250108	3000	7.33	20250221	8980	-64.14	20240329	3000	7.33	20250221	0.00	N	321550	500	133 억		127753	N	N	0	N	00	N
33	20250225	091215	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3235	5	2	0.15	25815145	8052	9.36	3290	3290	3180	4195	2265	3230	3206.05	0.48	0	-3962	3310	3270	3210	3170	3110	3290	3190	134	965	500	2190	5	1	26712231	864	-4.60	1.30	12	0.03	-703.00	2497.00	8980	20240329	-63.98	3000	20250221	7.83	4515	-28.35	20250108	3000	7.83	20250221	8980	-63.98	20240329	3000	7.83	20250221	0.00	N	321550	500	133 억		127753	N	N	0	N	00	N
34	20250224	161200	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3230	40	2	1.25	274906460	86005	54.67	3200	3250	3150	4145	2235	3190	3196.40	0.45	0	7332	3383	3286	3143	3046	2903	3215	2975	134	955	500	2160	5	1	26712231	863	-4.59	1.29	12	0.32	-703.00	2497.00	8980	20240329	-64.03	3000	20250221	7.67	4515	-28.46	20250108	3000	7.67	20250221	8980	-64.03	20240329	3000	7.67	20250221	0.00	N	321550	500	133 억		120770	N	N	0	N	00	N
35	20250224	151201	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3225	35	2	1.10	268753705	84093	53.46	3200	3250	3150	4145	2235	3190	3195.91	0.45	0	6743	3383	3286	3143	3046	2903	3215	2975	134	955	500	2160	5	1	26712231	861	-4.59	1.29	12	0.31	-703.00	2497.00	8980	20240329	-64.09	3000	20250221	7.50	4515	-28.57	20250108	3000	7.50	20250221	8980	-64.09	20240329	3000	7.50	20250221	0.00	N	321550	500	133 억		120770	N	N	0	N	00	N
36	20250224	141158	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3215	25	2	0.78	228426740	71578	45.50	3200	3225	3150	4145	2235	3190	3191.30	0.45	0	2436	3383	3286	3143	3046	2903	3215	2975	134	955	500	2160	5	1	26712231	859	-4.57	1.29	12	0.27	-703.00	2497.00	8980	20240329	-64.20	3000	20250221	7.17	4515	-28.79	20250108	3000	7.17	20250221	8980	-64.20	20240329	3000	7.17	20250221	0.00	N	321550	500	133 억		120770	N	N	0	N	00	N
37	20250224	131200	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3165	-25	5	-0.78	173318015	54331	34.54	3200	3225	3150	4145	2235	3190	3190.04	0.45	0	-2520	3383	3286	3143	3046	2903	3215	2975	134	955	500	2160	5	1	26712231	845	-4.50	1.27	12	0.20	-703.00	2497.00	8980	20240329	-64.76	3000	20250221	5.50	4515	-29.90	20250108	3000	5.50	20250221	8980	-64.76	20240329	3000	5.50	20250221	0.00	N	321550	500	133 억		120770	N	N	0	N	00	N
38	20250224	121157	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3195	5	2	0.16	143606945	44984	28.60	3200	3225	3150	4145	2235	3190	3192.40	0.45	0	224	3383	3286	3143	3046	2903	3215	2975	134	955	500	2160	5	1	26712231	853	-4.54	1.28	12	0.17	-703.00	2497.00	8980	20240329	-64.42	3000	20250221	6.50	4515	-29.24	20250108	3000	6.50	20250221	8980	-64.42	20240329	3000	6.50	20250221	0.00	N	321550	500	133 억		120770	N	N	0	N	00	N
39	20250224	111155	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3195	5	2	0.16	122321185	38274	24.33	3200	3225	3155	4145	2235	3190	3195.93	0.45	0	182	3383	3286	3143	3046	2903	3215	2975	134	955	500	2160	5	1	26712231	853	-4.54	1.28	12	0.14	-703.00	2497.00	8980	20240329	-64.42	3000	20250221	6.50	4515	-29.24	20250108	3000	6.50	20250221	8980	-64.42	20240329	3000	6.50	20250221	0.00	N	321550	500	133 억		120770	N	N	0	N	00	N
40	20250224	101154	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3195	5	2	0.16	103991185	32527	20.68	3200	3225	3155	4145	2235	3190	3197.07	0.45	0	-1088	3383	3286	3143	3046	2903	3215	2975	134	955	500	2160	5	1	26712231	853	-4.54	1.28	12	0.12	-703.00	2497.00	8980	20240329	-64.42	3000	20250221	6.50	4515	-29.24	20250108	3000	6.50	20250221	8980	-64.42	20240329	3000	6.50	20250221	0.00	N	321550	500	133 억		120770	N	N	0	N	00	N
41	20250224	091202	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3200	10	2	0.31	44924765	14071	8.94	3200	3210	3155	4145	2235	3190	3192.72	0.45	0	-5665	3383	3286	3143	3046	2903	3215	2975	134	955	500	2160	5	1	26712231	855	-4.55	1.28	12	0.05	-703.00	2497.00	8980	20240329	-64.37	3000	20250221	6.67	4515	-29.13	20250108	3000	6.67	20250221	8980	-64.37	20240329	3000	6.67	20250221	0.00	N	321550	500	133 억		120770	N	N	0	N	00	N
42	20250221	161150	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	3190	-30	5	-0.93	484446250	156543	99.57	3200	3240	3000	4185	2255	3220	3094.65	0.41	0	12440	3563	3391	3263	3091	2963	3327	3027	134	965	500	2180	5	1	26712231	852	-4.54	1.28	12	0.59	-703.00	2497.00	8980	20240329	-64.48	3000	20250221	6.33	4515	-29.35	20250108	3000	6.33	20250221	8980	-64.48	20240329	3000	6.33	20250221	0.00	N	321550	500	133 억		108317	N	N	0	N	00	N
43	20250221	151155	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	3015	-205	5	-6.37	395648210	127647	81.19	3200	3240	3000	4185	2255	3220	3099.55	0.41	0	13998	3563	3391	3263	3091	2963	3327	3027	134	965	500	2180	5	1	26712231	805	-4.29	1.21	12	0.48	-703.00	2497.00	8980	20240329	-66.43	3000	20250221	0.50	4515	-33.22	20250108	3000	0.50	20250221	8980	-66.43	20240329	3000	0.50	20250221	0.00	N	321550	500	133 억		108317	N	N	0	N	00	N
44	20250221	141156	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3160	-60	5	-1.86	132603395	41692	26.52	3200	3240	3145	4185	2255	3220	3180.55	0.41	0	2381	3563	3391	3263	3091	2963	3327	3027	134	965	500	2180	5	1	26712231	844	-4.50	1.27	12	0.16	-703.00	2497.00	8980	20240329	-64.81	3135	20250220	0.80	4515	-30.01	20250108	3135	0.80	20250220	8980	-64.81	20240329	3135	0.80	20250220	0.00	N	321550	500	133 억		108317	N	N	0	N	00	N
45	20250221	131155	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3195	-25	5	-0.78	95583030	29991	19.08	3200	3240	3150	4185	2255	3220	3187.06	0.41	0	4421	3563	3391	3263	3091	2963	3327	3027	134	965	500	2180	5	1	26712231	853	-4.54	1.28	12	0.11	-703.00	2497.00	8980	20240329	-64.42	3135	20250220	1.91	4515	-29.24	20250108	3135	1.91	20250220	8980	-64.42	20240329	3135	1.91	20250220	0.00	N	321550	500	133 억		108317	N	N	0	N	00	N
46	20250221	121156	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3220	0	3	0.00	85704760	26906	17.11	3200	3240	3150	4185	2255	3220	3185.34	0.41	0	4156	3563	3391	3263	3091	2963	3327	3027	134	965	500	2180	5	1	26712231	860	-4.58	1.29	12	0.10	-703.00	2497.00	8980	20240329	-64.14	3135	20250220	2.71	4515	-28.68	20250108	3135	2.71	20250220	8980	-64.14	20240329	3135	2.71	20250220	0.00	N	321550	500	133 억		108317	N	N	0	N	00	N
47	20250221	111151	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3200	-20	5	-0.62	77607190	24385	15.51	3200	3240	3150	4185	2255	3220	3182.58	0.41	0	4154	3563	3391	3263	3091	2963	3327	3027	134	965	500	2180	5	1	26712231	855	-4.55	1.28	12	0.09	-703.00	2497.00	8980	20240329	-64.37	3135	20250220	2.07	4515	-29.13	20250108	3135	2.07	20250220	8980	-64.37	20240329	3135	2.07	20250220	0.00	N	321550	500	133 억		108317	N	N	0	N	00	N
48	20250221	101154	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3230	10	2	0.31	39651470	12471	7.93	3200	3240	3150	4185	2255	3220	3179.49	0.41	0	2594	3563	3391	3263	3091	2963	3327	3027	134	965	500	2180	5	1	26712231	863	-4.59	1.29	12	0.05	-703.00	2497.00	8980	20240329	-64.03	3135	20250220	3.03	4515	-28.46	20250108	3135	3.03	20250220	8980	-64.03	20240329	3135	3.03	20250220	0.00	N	321550	500	133 억		108317	N	N	0	N	00	N
49	20250221	091156	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3185	-35	5	-1.09	1656150	519	0.33	3200	3200	3185	4185	2255	3220	3191.04	0.41	0	-106	3563	3391	3263	3091	2963	3327	3027	134	965	500	2180	5	1	26712231	851	-4.53	1.28	12	0.00	-703.00	2497.00	8980	20240329	-64.53	3135	20250220	1.59	4515	-29.46	20250108	3135	1.59	20250220	8980	-64.53	20240329	3135	1.59	20250220	0.00	N	321550	500	133 억		108317	N	N	0	N	00	N
50	20250220	161144	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	3220	-180	5	-5.29	504893465	156789	116.92	3400	3435	3135	4420	2380	3400	3220.21	0.53	0	-34478	3756	3577	3476	3297	3196	3527	3247	134	1020	500	2310	5	1	26712231	860	-4.58	1.29	12	0.59	-703.00	2497.00	8980	20240329	-64.14	3135	20250220	2.71	4515	-28.68	20250108	3135	2.71	20250220	8980	-64.14	20240329	3135	2.71	20250220	0.00	N	321550	500	133 억		141570	N	N	0	N	00	N
51	20250220	151151	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	3170	-230	5	-6.76	470026560	145841	108.76	3400	3435	3135	4420	2380	3400	3222.87	0.53	0	-32434	3756	3577	3476	3297	3196	3527	3247	134	1020	500	2310	5	1	26712231	847	-4.51	1.27	12	0.55	-703.00	2497.00	8980	20240329	-64.70	3135	20250220	1.12	4515	-29.79	20250108	3135	1.12	20250220	8980	-64.70	20240329	3135	1.12	20250220	0.00	N	321550	500	133 억		141570	N	N	0	N	00	N
52	20250220	141150	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	3210	-190	5	-5.59	316720560	97468	72.68	3400	3435	3190	4420	2380	3400	3249.48	0.53	0	-17346	3756	3577	3476	3297	3196	3527	3247	134	1020	500	2310	5	1	26712231	857	-4.57	1.29	12	0.36	-703.00	2497.00	8980	20240329	-64.25	3190	20250220	0.63	4515	-28.90	20250108	3190	0.63	20250220	8980	-64.25	20240329	3190	0.63	20250220	0.00	N	321550	500	133 억		141570	N	N	0	N	00	N
53	20250220	131147	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	3265	-135	5	-3.97	263380395	80858	60.30	3400	3435	3200	4420	2380	3400	3257.32	0.53	0	-13139	3756	3577	3476	3297	3196	3527	3247	134	1020	500	2310	5	1	26712231	872	-4.64	1.31	12	0.30	-703.00	2497.00	8980	20240329	-63.64	3200	20250220	2.03	4515	-27.69	20250108	3200	2.03	20250220	8980	-63.64	20240329	3200	2.03	20250220	0.00	N	321550	500	133 억		141570	N	N	0	N	00	N
54	20250220	121148	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	3230	-170	5	-5.00	247362940	75936	56.63	3400	3435	3200	4420	2380	3400	3257.52	0.53	0	-11258	3756	3577	3476	3297	3196	3527	3247	134	1020	500	2310	5	1	26712231	863	-4.59	1.29	12	0.28	-703.00	2497.00	8980	20240329	-64.03	3200	20250220	0.94	4515	-28.46	20250108	3200	0.94	20250220	8980	-64.03	20240329	3200	0.94	20250220	0.00	N	321550	500	133 억		141570	N	N	0	N	00	N
55	20250220	111148	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	3230	-170	5	-5.00	205466675	62950	46.94	3400	3435	3200	4420	2380	3400	3263.97	0.53	0	-7767	3756	3577	3476	3297	3196	3527	3247	134	1020	500	2310	5	1	26712231	863	-4.59	1.29	12	0.24	-703.00	2497.00	8980	20240329	-64.03	3200	20250220	0.94	4515	-28.46	20250108	3200	0.94	20250220	8980	-64.03	20240329	3200	0.94	20250220	0.00	N	321550	500	133 억		141570	N	N	0	N	00	N
56	20250220	101148	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	3215	-185	5	-5.44	151581365	46215	34.46	3400	3435	3200	4420	2380	3400	3279.92	0.53	0	-6215	3756	3577	3476	3297	3196	3527	3247	134	1020	500	2310	5	1	26712231	859	-4.57	1.29	12	0.17	-703.00	2497.00	8980	20240329	-64.20	3200	20250220	0.47	4515	-28.79	20250108	3200	0.47	20250220	8980	-64.20	20240329	3200	0.47	20250220	0.00	N	321550	500	133 억		141570	N	N	0	N	00	N
57	20250220	091151	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3385	-15	5	-0.44	9178505	2698	2.01	3400	3435	3380	4420	2380	3400	3401.97	0.53	0	-444	3756	3577	3476	3297	3196	3527	3247	134	1020	500	2310	5	1	26712231	904	-4.82	1.36	12	0.01	-703.00	2497.00	8980	20240329	-62.31	3250	20250210	4.15	4515	-25.03	20250108	3250	4.15	20250210	8980	-62.31	20240329	3250	4.15	20250210	0.00	N	321550	500	133 억		141570	N	N	0	N	00	N
58	20250219	161143	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3400	-200	5	-5.56	460715345	134056	364.44	3655	3655	3375	4680	2520	3600	3436.76	0.69	0	-42771	3723	3661	3558	3496	3393	3610	3445	134	1080	500	2440	5	1	26712231	908	-4.84	1.36	12	0.50	-703.00	2497.00	8980	20240329	-62.14	3250	20250210	4.62	4515	-24.70	20250108	3250	4.62	20250210	8980	-62.14	20240329	3250	4.62	20250210	0.00	N	321550	500	133 억		184305	N	N	0	N	00	N
59	20250219	151147	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3415	-185	5	-5.14	404458610	117489	319.40	3655	3655	3380	4680	2520	3600	3442.52	0.69	0	-36209	3723	3661	3558	3496	3393	3610	3445	134	1080	500	2440	5	1	26712231	912	-4.86	1.37	12	0.44	-703.00	2497.00	8980	20240329	-61.97	3250	20250210	5.08	4515	-24.36	20250108	3250	5.08	20250210	8980	-61.97	20240329	3250	5.08	20250210	0.00	N	321550	500	133 억		184305	N	N	0	N	00	N
60	20250219	141142	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3450	-150	5	-4.17	278957145	80662	219.29	3655	3655	3385	4680	2520	3600	3458.35	0.69	0	-30662	3723	3661	3558	3496	3393	3610	3445	134	1080	500	2440	5	1	26712231	922	-4.91	1.38	12	0.30	-703.00	2497.00	8980	20240329	-61.58	3250	20250210	6.15	4515	-23.59	20250108	3250	6.15	20250210	8980	-61.58	20240329	3250	6.15	20250210	0.00	N	321550	500	133 억		184305	N	N	0	N	00	N
61	20250219	131143	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3420	-180	5	-5.00	234752200	67714	184.09	3655	3655	3385	4680	2520	3600	3466.82	0.69	0	-23321	3723	3661	3558	3496	3393	3610	3445	134	1080	500	2440	5	1	26712231	914	-4.86	1.37	12	0.25	-703.00	2497.00	8980	20240329	-61.92	3250	20250210	5.23	4515	-24.25	20250108	3250	5.23	20250210	8980	-61.92	20240329	3250	5.23	20250210	0.00	N	321550	500	133 억		184305	N	N	0	N	00	N
62	20250219	121143	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3455	-145	5	-4.03	154742215	44275	120.36	3655	3655	3410	4680	2520	3600	3495.02	0.69	0	-12653	3723	3661	3558	3496	3393	3610	3445	134	1080	500	2440	5	1	26712231	923	-4.91	1.38	12	0.17	-703.00	2497.00	8980	20240329	-61.53	3250	20250210	6.31	4515	-23.48	20250108	3250	6.31	20250210	8980	-61.53	20240329	3250	6.31	20250210	0.00	N	321550	500	133 억		184305	N	N	0	N	00	N
63	20250219	111144	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3495	-105	5	-2.92	88397960	25117	68.28	3655	3655	3490	4680	2520	3600	3519.45	0.69	0	-4486	3723	3661	3558	3496	3393	3610	3445	134	1080	500	2440	5	1	26712231	934	-4.97	1.40	12	0.09	-703.00	2497.00	8980	20240329	-61.08	3250	20250210	7.54	4515	-22.59	20250108	3250	7.54	20250210	8980	-61.08	20240329	3250	7.54	20250210	0.00	N	321550	500	133 억		184305	N	N	0	N	00	N
64	20250219	101144	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3530	-70	5	-1.94	43145320	12205	33.18	3655	3655	3505	4680	2520	3600	3535.05	0.69	0	-1507	3723	3661	3558	3496	3393	3610	3445	134	1080	500	2440	5	1	26712231	943	-5.02	1.41	12	0.05	-703.00	2497.00	8980	20240329	-60.69	3250	20250210	8.62	4515	-21.82	20250108	3250	8.62	20250210	8980	-60.69	20240329	3250	8.62	20250210	0.00	N	321550	500	133 억		184305	N	N	0	N	00	N
65	20250219	091146	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3540	-60	5	-1.67	7538005	2103	5.72	3655	3655	3540	4680	2520	3600	3584.41	0.69	0	462	3723	3661	3558	3496	3393	3610	3445	134	1080	500	2440	5	1	26712231	946	-5.04	1.42	12	0.01	-703.00	2497.00	8980	20240329	-60.58	3250	20250210	8.92	4515	-21.59	20250108	3250	8.92	20250210	8980	-60.58	20240329	3250	8.92	20250210	0.00	N	321550	500	133 억		184305	N	N	0	N	00	N
66	20250218	161139	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3600	45	2	1.27	128946650	36784	91.53	3620	3620	3455	4620	2490	3555	3505.41	0.74	0	-13307	3695	3625	3510	3440	3325	3660	3475	134	1065	500	2410	5	1	26712231	962	-5.12	1.44	12	0.14	-703.00	2497.00	8980	20240329	-59.91	3250	20250210	10.77	4515	-20.27	20250108	3250	10.77	20250210	8980	-59.91	20240329	3250	10.77	20250210	0.00	N	321550	500	133 억		197577	N	N	0	N	00	N
67	20250218	151141	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3550	-5	5	-0.14	111750340	31980	79.57	3620	3620	3455	4620	2490	3555	3494.38	0.74	0	-11233	3695	3625	3510	3440	3325	3660	3475	134	1065	500	2410	5	1	26712231	948	-5.05	1.42	12	0.12	-703.00	2497.00	8980	20240329	-60.47	3250	20250210	9.23	4515	-21.37	20250108	3250	9.23	20250210	8980	-60.47	20240329	3250	9.23	20250210	0.00	N	321550	500	133 억		197577	N	N	0	N	00	N
68	20250218	141142	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3480	-75	5	-2.11	86902780	24923	62.01	3620	3620	3455	4620	2490	3555	3486.85	0.74	0	-8940	3695	3625	3510	3440	3325	3660	3475	134	1065	500	2410	5	1	26712231	930	-4.95	1.39	12	0.09	-703.00	2497.00	8980	20240329	-61.25	3250	20250210	7.08	4515	-22.92	20250108	3250	7.08	20250210	8980	-61.25	20240329	3250	7.08	20250210	0.00	N	321550	500	133 억		197577	N	N	0	N	00	N
69	20250218	131139	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3470	-85	5	-2.39	75980810	21773	54.18	3620	3620	3455	4620	2490	3555	3489.68	0.74	0	-7060	3695	3625	3510	3440	3325	3660	3475	134	1065	500	2410	5	1	26712231	927	-4.94	1.39	12	0.08	-703.00	2497.00	8980	20240329	-61.36	3250	20250210	6.77	4515	-23.15	20250108	3250	6.77	20250210	8980	-61.36	20240329	3250	6.77	20250210	0.00	N	321550	500	133 억		197577	N	N	0	N	00	N
70	20250218	121142	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3470	-85	5	-2.39	62905875	18007	44.80	3620	3620	3455	4620	2490	3555	3493.41	0.74	0	-6476	3695	3625	3510	3440	3325	3660	3475	134	1065	500	2410	5	1	26712231	927	-4.94	1.39	12	0.07	-703.00	2497.00	8980	20240329	-61.36	3250	20250210	6.77	4515	-23.15	20250108	3250	6.77	20250210	8980	-61.36	20240329	3250	6.77	20250210	0.00	N	321550	500	133 억		197577	N	N	0	N	00	N
71	20250218	111139	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3480	-75	5	-2.11	46168445	13190	32.82	3620	3620	3475	4620	2490	3555	3500.26	0.74	0	-5803	3695	3625	3510	3440	3325	3660	3475	134	1065	500	2410	5	1	26712231	930	-4.95	1.39	12	0.05	-703.00	2497.00	8980	20240329	-61.25	3250	20250210	7.08	4515	-22.92	20250108	3250	7.08	20250210	8980	-61.25	20240329	3250	7.08	20250210	0.00	N	321550	500	133 억		197577	N	N	0	N	00	N
72	20250218	101139	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3530	-25	5	-0.70	15240565	4335	10.79	3620	3620	3495	4620	2490	3555	3515.70	0.74	0	-2035	3695	3625	3510	3440	3325	3660	3475	134	1065	500	2410	5	1	26712231	943	-5.02	1.41	12	0.02	-703.00	2497.00	8980	20240329	-60.69	3250	20250210	8.62	4515	-21.82	20250108	3250	8.62	20250210	8980	-60.69	20240329	3250	8.62	20250210	0.00	N	321550	500	133 억		197577	N	N	0	N	00	N
73	20250218	091142	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3510	-45	5	-1.27	1222685	346	0.86	3620	3620	3510	4620	2490	3555	3533.77	0.74	0	-149	3695	3625	3510	3440	3325	3660	3475	134	1065	500	2410	5	1	26712231	938	-4.99	1.41	12	0.00	-703.00	2497.00	8980	20240329	-60.91	3250	20250210	8.00	4515	-22.26	20250108	3250	8.00	20250210	8980	-60.91	20240329	3250	8.00	20250210	0.00	N	321550	500	133 억		197577	N	N	0	N	00	N
74	20250217	161139	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3555	80	2	2.30	140469790	40074	144.29	3460	3580	3395	4515	2435	3475	3505.26	0.71	0	6796	3545	3510	3465	3430	3385	3527	3447	134	1040	500	2360	5	1	26712231	950	-5.06	1.42	12	0.15	-703.00	2497.00	8980	20240329	-60.41	3250	20250210	9.38	4515	-21.26	20250108	3250	9.38	20250210	8980	-60.41	20240329	3250	9.38	20250210	0.00	N	321550	500	133 억		190751	N	N	0	N	00	N
75	20250217	151137	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3535	60	2	1.73	131274320	37476	134.94	3460	3580	3395	4515	2435	3475	3502.89	0.71	0	7379	3545	3510	3465	3430	3385	3527	3447	134	1040	500	2360	5	1	26712231	944	-5.03	1.42	12	0.14	-703.00	2497.00	8980	20240329	-60.63	3250	20250210	8.77	4515	-21.71	20250108	3250	8.77	20250210	8980	-60.63	20240329	3250	8.77	20250210	0.00	N	321550	500	133 억		190751	N	N	0	N	00	N
76	20250217	141135	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3540	65	2	1.87	117755125	33656	121.18	3460	3580	3395	4515	2435	3475	3498.79	0.71	0	6697	3545	3510	3465	3430	3385	3527	3447	134	1040	500	2360	5	1	26712231	946	-5.04	1.42	12	0.13	-703.00	2497.00	8980	20240329	-60.58	3250	20250210	8.92	4515	-21.59	20250108	3250	8.92	20250210	8980	-60.58	20240329	3250	8.92	20250210	0.00	N	321550	500	133 억		190751	N	N	0	N	00	N
77	20250217	131141	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3510	35	2	1.01	93735295	26850	96.68	3460	3580	3395	4515	2435	3475	3491.07	0.71	0	5756	3545	3510	3465	3430	3385	3527	3447	134	1040	500	2360	5	1	26712231	938	-4.99	1.41	12	0.10	-703.00	2497.00	8980	20240329	-60.91	3250	20250210	8.00	4515	-22.26	20250108	3250	8.00	20250210	8980	-60.91	20240329	3250	8.00	20250210	0.00	N	321550	500	133 억		190751	N	N	0	N	00	N
78	20250217	121140	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3530	55	2	1.58	64866825	18637	67.10	3460	3580	3395	4515	2435	3475	3480.54	0.71	0	4227	3545	3510	3465	3430	3385	3527	3447	134	1040	500	2360	5	1	26712231	943	-5.02	1.41	12	0.07	-703.00	2497.00	8980	20240329	-60.69	3250	20250210	8.62	4515	-21.82	20250108	3250	8.62	20250210	8980	-60.69	20240329	3250	8.62	20250210	0.00	N	321550	500	133 억		190751	N	N	0	N	00	N
79	20250217	111138	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3530	55	2	1.58	47617535	13784	49.63	3460	3560	3395	4515	2435	3475	3454.55	0.71	0	2743	3545	3510	3465	3430	3385	3527	3447	134	1040	500	2360	5	1	26712231	943	-5.02	1.41	12	0.05	-703.00	2497.00	8980	20240329	-60.69	3250	20250210	8.62	4515	-21.82	20250108	3250	8.62	20250210	8980	-60.69	20240329	3250	8.62	20250210	0.00	N	321550	500	133 억		190751	N	N	0	N	00	N
80	20250217	101135	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3425	-50	5	-1.44	16436635	4821	17.36	3460	3475	3395	4515	2435	3475	3409.38	0.71	0	1153	3545	3510	3465	3430	3385	3527	3447	134	1040	500	2360	5	1	26712231	915	-4.87	1.37	12	0.02	-703.00	2497.00	8980	20240329	-61.86	3250	20250210	5.38	4515	-24.14	20250108	3250	5.38	20250210	8980	-61.86	20240329	3250	5.38	20250210	0.00	N	321550	500	133 억		190751	N	N	0	N	00	N
81	20250217	091137	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3415	-60	5	-1.73	5856500	1717	6.18	3460	3475	3400	4515	2435	3475	3410.89	0.71	0	156	3545	3510	3465	3430	3385	3527	3447	134	1040	500	2360	5	1	26712231	912	-4.86	1.37	12	0.01	-703.00	2497.00	8980	20240329	-61.97	3250	20250210	5.08	4515	-24.36	20250108	3250	5.08	20250210	8980	-61.97	20240329	3250	5.08	20250210	0.00	N	321550	500	133 억		190751	N	N	0	N	00	N
82	20250214	161130	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3475	-10	5	-0.29	95847210	27772	106.56	3440	3500	3420	4530	2440	3485	3451.22	0.69	0	3667	3568	3526	3458	3416	3348	3547	3437	134	1045	500	2360	5	1	26712231	928	-4.94	1.39	12	0.10	-703.00	2497.00	8980	20240329	-61.30	3250	20250210	6.92	4515	-23.03	20250108	3250	6.92	20250210	8980	-61.30	20240329	3250	6.92	20250210	0.00	N	321550	500	133 억		185125	N	N	0	N	00	N
83	20250214	151129	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3475	-10	5	-0.29	92808460	26897	103.20	3440	3500	3420	4530	2440	3485	3450.51	0.69	0	4136	3568	3526	3458	3416	3348	3547	3437	134	1045	500	2360	5	1	26712231	928	-4.94	1.39	12	0.10	-703.00	2497.00	8980	20240329	-61.30	3250	20250210	6.92	4515	-23.03	20250108	3250	6.92	20250210	8980	-61.30	20240329	3250	6.92	20250210	0.00	N	321550	500	133 억		185125	N	N	0	N	00	N
84	20250214	141131	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3455	-30	5	-0.86	82943325	24041	92.24	3440	3500	3420	4530	2440	3485	3450.08	0.69	0	4142	3568	3526	3458	3416	3348	3547	3437	134	1045	500	2360	5	1	26712231	923	-4.91	1.38	12	0.09	-703.00	2497.00	8980	20240329	-61.53	3250	20250210	6.31	4515	-23.48	20250108	3250	6.31	20250210	8980	-61.53	20240329	3250	6.31	20250210	0.00	N	321550	500	133 억		185125	N	N	0	N	00	N
85	20250214	131133	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3485	0	3	0.00	75270000	21823	83.73	3440	3500	3420	4530	2440	3485	3449.11	0.69	0	3629	3568	3526	3458	3416	3348	3547	3437	134	1045	500	2360	5	1	26712231	931	-4.96	1.40	12	0.08	-703.00	2497.00	8980	20240329	-61.19	3250	20250210	7.23	4515	-22.81	20250108	3250	7.23	20250210	8980	-61.19	20240329	3250	7.23	20250210	0.00	N	321550	500	133 억		185125	N	N	0	N	00	N
86	20250214	121130	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3450	-35	5	-1.00	60549745	17541	67.30	3440	3500	3430	4530	2440	3485	3451.90	0.69	0	3031	3568	3526	3458	3416	3348	3547	3437	134	1045	500	2360	5	1	26712231	922	-4.91	1.38	12	0.07	-703.00	2497.00	8980	20240329	-61.58	3250	20250210	6.15	4515	-23.59	20250108	3250	6.15	20250210	8980	-61.58	20240329	3250	6.15	20250210	0.00	N	321550	500	133 억		185125	N	N	0	N	00	N
87	20250214	111126	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3470	-15	5	-0.43	34939195	10123	38.84	3440	3500	3430	4530	2440	3485	3451.47	0.69	0	-2839	3568	3526	3458	3416	3348	3547	3437	134	1045	500	2360	5	1	26712231	927	-4.94	1.39	12	0.04	-703.00	2497.00	8980	20240329	-61.36	3250	20250210	6.77	4515	-23.15	20250108	3250	6.77	20250210	8980	-61.36	20240329	3250	6.77	20250210	0.00	N	321550	500	133 억		185125	N	N	0	N	00	N
88	20250214	101127	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3450	-35	5	-1.00	26086335	7556	28.99	3440	3500	3430	4530	2440	3485	3452.40	0.69	0	-3726	3568	3526	3458	3416	3348	3547	3437	134	1045	500	2360	5	1	26712231	922	-4.91	1.38	12	0.03	-703.00	2497.00	8980	20240329	-61.58	3250	20250210	6.15	4515	-23.59	20250108	3250	6.15	20250210	8980	-61.58	20240329	3250	6.15	20250210	0.00	N	321550	500	133 억		185125	N	N	0	N	00	N
89	20250214	091132	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3480	-5	5	-0.14	2356360	679	2.61	3440	3495	3440	4530	2440	3485	3470.34	0.69	0	-338	3568	3526	3458	3416	3348	3547	3437	134	1045	500	2360	5	1	26712231	930	-4.95	1.39	12	0.00	-703.00	2497.00	8980	20240329	-61.25	3250	20250210	7.08	4515	-22.92	20250108	3250	7.08	20250210	8980	-61.25	20240329	3250	7.08	20250210	0.00	N	321550	500	133 억		185125	N	N	0	N	00	N
90	20250213	161121	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3485	30	2	0.87	89446535	26052	64.60	3440	3500	3390	4490	2420	3455	3433.38	0.67	0	6264	3501	3477	3436	3412	3371	3490	3425	134	1035	500	2340	5	1	26712231	931	-4.96	1.40	12	0.10	-703.00	2497.00	8980	20240329	-61.19	3250	20250210	7.23	4515	-22.81	20250108	3250	7.23	20250210	8980	-61.19	20240329	3250	7.23	20250210	0.00	N	321550	500	133 억		178312	N	N	0	N	00	N
91	20250213	151122	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3475	20	2	0.58	84268810	24562	60.91	3440	3500	3390	4490	2420	3455	3430.86	0.67	0	6483	3501	3477	3436	3412	3371	3490	3425	134	1035	500	2340	5	1	26712231	928	-4.94	1.39	12	0.09	-703.00	2497.00	8980	20240329	-61.30	3250	20250210	6.92	4515	-23.03	20250108	3250	6.92	20250210	8980	-61.30	20240329	3250	6.92	20250210	0.00	N	321550	500	133 억		178312	N	N	0	N	00	N
92	20250213	141118	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3475	20	2	0.58	78145550	22797	56.53	3440	3500	3390	4490	2420	3455	3427.89	0.67	0	6410	3501	3477	3436	3412	3371	3490	3425	134	1035	500	2340	5	1	26712231	928	-4.94	1.39	12	0.09	-703.00	2497.00	8980	20240329	-61.30	3250	20250210	6.92	4515	-23.03	20250108	3250	6.92	20250210	8980	-61.30	20240329	3250	6.92	20250210	0.00	N	321550	500	133 억		178312	N	N	0	N	00	N
93	20250213	131120	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3450	-5	5	-0.14	59331820	17366	43.06	3440	3500	3390	4490	2420	3455	3416.55	0.67	0	3126	3501	3477	3436	3412	3371	3490	3425	134	1035	500	2340	5	1	26712231	922	-4.91	1.38	12	0.07	-703.00	2497.00	8980	20240329	-61.58	3250	20250210	6.15	4515	-23.59	20250108	3250	6.15	20250210	8980	-61.58	20240329	3250	6.15	20250210	0.00	N	321550	500	133 억		178312	N	N	0	N	00	N
94	20250213	121118	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3410	-45	5	-1.30	36635090	10728	26.60	3440	3500	3390	4490	2420	3455	3414.90	0.67	0	-918	3501	3477	3436	3412	3371	3490	3425	134	1035	500	2340	5	1	26712231	911	-4.85	1.37	12	0.04	-703.00	2497.00	8980	20240329	-62.03	3250	20250210	4.92	4515	-24.47	20250108	3250	4.92	20250210	8980	-62.03	20240329	3250	4.92	20250210	0.00	N	321550	500	133 억		178312	N	N	0	N	00	N
95	20250213	111118	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3435	-20	5	-0.58	27504040	8054	19.97	3440	3500	3390	4490	2420	3455	3414.95	0.67	0	-967	3501	3477	3436	3412	3371	3490	3425	134	1035	500	2340	5	1	26712231	918	-4.89	1.38	12	0.03	-703.00	2497.00	8980	20240329	-61.75	3250	20250210	5.69	4515	-23.92	20250108	3250	5.69	20250210	8980	-61.75	20240329	3250	5.69	20250210	0.00	N	321550	500	133 억		178312	N	N	0	N	00	N
96	20250213	101118	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3400	-55	5	-1.59	22502405	6587	16.33	3440	3500	3390	4490	2420	3455	3416.18	0.67	0	-1017	3501	3477	3436	3412	3371	3490	3425	134	1035	500	2340	5	1	26712231	908	-4.84	1.36	12	0.02	-703.00	2497.00	8980	20240329	-62.14	3250	20250210	4.62	4515	-24.70	20250108	3250	4.62	20250210	8980	-62.14	20240329	3250	4.62	20250210	0.00	N	321550	500	133 억		178312	N	N	0	N	00	N
97	20250213	091113	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3500	45	2	1.30	5335745	1543	3.83	3440	3500	3440	4490	2420	3455	3458.03	0.67	0	-706	3501	3477	3436	3412	3371	3490	3425	134	1035	500	2340	5	1	26712231	935	-4.98	1.40	12	0.01	-703.00	2497.00	8980	20240329	-61.02	3250	20250210	7.69	4515	-22.48	20250108	3250	7.69	20250210	8980	-61.02	20240329	3250	7.69	20250210	0.00	N	321550	500	133 억		178312	N	N	0	N	00	N
98	20250212	161111	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3455	-30	5	-0.86	137551925	40311	190.73	3440	3460	3395	4530	2440	3485	3412.19	0.65	0	-1315	3635	3560	3445	3370	3255	3597	3407	134	1045	500	2360	5	1	26712231	923	-4.91	1.38	12	0.15	-703.00	2497.00	8980	20240329	-61.53	3250	20250210	6.31	4515	-23.48	20250108	3250	6.31	20250210	8980	-61.53	20240329	3250	6.31	20250210	0.00	N	321550	500	133 억		173604	N	N	0	N	00	N
99	20250212	151108	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3400	-85	5	-2.44	116781205	34235	161.98	3440	3460	3400	4530	2440	3485	3411.16	0.65	0	-499	3635	3560	3445	3370	3255	3597	3407	134	1045	500	2360	5	1	26712231	908	-4.84	1.36	12	0.13	-703.00	2497.00	8980	20240329	-62.14	3250	20250210	4.62	4515	-24.70	20250108	3250	4.62	20250210	8980	-62.14	20240329	3250	4.62	20250210	0.00	N	321550	500	133 억		173604	N	N	0	N	00	N
100	20250212	141110	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3410	-75	5	-2.15	108468140	31796	150.44	3440	3460	3400	4530	2440	3485	3411.38	0.65	0	-371	3635	3560	3445	3370	3255	3597	3407	134	1045	500	2360	5	1	26712231	911	-4.85	1.37	12	0.12	-703.00	2497.00	8980	20240329	-62.03	3250	20250210	4.92	4515	-24.47	20250108	3250	4.92	20250210	8980	-62.03	20240329	3250	4.92	20250210	0.00	N	321550	500	133 억		173604	N	N	0	N	00	N
101	20250212	131114	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3440	-45	5	-1.29	88704805	25997	123.00	3440	3460	3400	4530	2440	3485	3412.12	0.65	0	-796	3635	3560	3445	3370	3255	3597	3407	134	1045	500	2360	5	1	26712231	919	-4.89	1.38	12	0.10	-703.00	2497.00	8980	20240329	-61.69	3250	20250210	5.85	4515	-23.81	20250108	3250	5.85	20250210	8980	-61.69	20240329	3250	5.85	20250210	0.00	N	321550	500	133 억		173604	N	N	0	N	00	N
102	20250212	121110	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3405	-80	5	-2.30	48252295	14161	67.00	3440	3460	3400	4530	2440	3485	3407.41	0.65	0	-3850	3635	3560	3445	3370	3255	3597	3407	134	1045	500	2360	5	1	26712231	910	-4.84	1.36	12	0.05	-703.00	2497.00	8980	20240329	-62.08	3250	20250210	4.77	4515	-24.58	20250108	3250	4.77	20250210	8980	-62.08	20240329	3250	4.77	20250210	0.00	N	321550	500	133 억		173604	N	N	0	N	00	N
103	20250212	111108	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3405	-80	5	-2.30	41525090	12187	57.66	3440	3460	3400	4530	2440	3485	3407.33	0.65	0	-3637	3635	3560	3445	3370	3255	3597	3407	134	1045	500	2360	5	1	26712231	910	-4.84	1.36	12	0.05	-703.00	2497.00	8980	20240329	-62.08	3250	20250210	4.77	4515	-24.58	20250108	3250	4.77	20250210	8980	-62.08	20240329	3250	4.77	20250210	0.00	N	321550	500	133 억		173604	N	N	0	N	00	N
104	20250212	101102	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3430	-55	5	-1.58	37307775	10950	51.81	3440	3460	3400	4530	2440	3485	3407.10	0.65	0	-2891	3635	3560	3445	3370	3255	3597	3407	134	1045	500	2360	5	1	26712231	916	-4.88	1.37	12	0.04	-703.00	2497.00	8980	20240329	-61.80	3250	20250210	5.54	4515	-24.03	20250108	3250	5.54	20250210	8980	-61.80	20240329	3250	5.54	20250210	0.00	N	321550	500	133 억		173604	N	N	0	N	00	N
105	20250212	091023	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3410	-75	5	-2.15	5297375	1550	7.33	3440	3460	3400	4530	2440	3485	3417.66	0.65	0	-1441	3635	3560	3445	3370	3255	3597	3407	134	1045	500	2360	5	1	26712231	911	-4.85	1.37	12	0.01	-703.00	2497.00	8980	20240329	-62.03	3250	20250210	4.92	4515	-24.47	20250108	3250	4.92	20250210	8980	-62.03	20240329	3250	4.92	20250210	0.00	N	321550	500	133 억		173604	N	N	0	N	00	N
106	20250211	161113	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3485	70	2	2.05	72059795	21048	29.56	3390	3520	3330	4435	2395	3415	3423.59	0.64	0	1185	3558	3486	3368	3296	3178	3427	3237	134	1020	500	2320	5	1	26712231	931	-4.96	1.40	12	0.08	-703.00	2497.00	8980	20240329	-61.19	3250	20250210	7.23	4515	-22.81	20250108	3250	7.23	20250210	8980	-61.19	20240329	3250	7.23	20250210	0.00	N	321550	500	133 억		171624	N	N	0	N	00	N
107	20250211	151113	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3450	35	2	1.02	64853920	18973	26.65	3390	3520	3330	4435	2395	3415	3418.22	0.64	0	1583	3558	3486	3368	3296	3178	3427	3237	134	1020	500	2320	5	1	26712231	922	-4.91	1.38	12	0.07	-703.00	2497.00	8980	20240329	-61.58	3250	20250210	6.15	4515	-23.59	20250108	3250	6.15	20250210	8980	-61.58	20240329	3250	6.15	20250210	0.00	N	321550	500	133 억		171624	N	N	0	N	00	N
108	20250211	141112	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3470	55	2	1.61	60713075	17768	24.96	3390	3520	3330	4435	2395	3415	3416.99	0.64	0	1431	3558	3486	3368	3296	3178	3427	3237	134	1020	500	2320	5	1	26712231	927	-4.94	1.39	12	0.07	-703.00	2497.00	8980	20240329	-61.36	3250	20250210	6.77	4515	-23.15	20250108	3250	6.77	20250210	8980	-61.36	20240329	3250	6.77	20250210	0.00	N	321550	500	133 억		171624	N	N	0	N	00	N
109	20250211	131113	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3450	35	2	1.02	58860060	17230	24.20	3390	3520	3330	4435	2395	3415	3416.14	0.64	0	1117	3558	3486	3368	3296	3178	3427	3237	134	1020	500	2320	5	1	26712231	922	-4.91	1.38	12	0.06	-703.00	2497.00	8980	20240329	-61.58	3250	20250210	6.15	4515	-23.59	20250108	3250	6.15	20250210	8980	-61.58	20240329	3250	6.15	20250210	0.00	N	321550	500	133 억		171624	N	N	0	N	00	N
110	20250211	121111	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3455	40	2	1.17	58064540	16999	23.88	3390	3520	3330	4435	2395	3415	3415.76	0.64	0	1033	3558	3486	3368	3296	3178	3427	3237	134	1020	500	2320	5	1	26712231	923	-4.91	1.38	12	0.06	-703.00	2497.00	8980	20240329	-61.53	3250	20250210	6.31	4515	-23.48	20250108	3250	6.31	20250210	8980	-61.53	20240329	3250	6.31	20250210	0.00	N	321550	500	133 억		171624	N	N	0	N	00	N
111	20250211	111112	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3450	35	2	1.02	43529575	12818	18.00	3390	3480	3330	4435	2395	3415	3395.97	0.64	0	-47	3558	3486	3368	3296	3178	3427	3237	134	1020	500	2320	5	1	26712231	922	-4.91	1.38	12	0.05	-703.00	2497.00	8980	20240329	-61.58	3250	20250210	6.15	4515	-23.59	20250108	3250	6.15	20250210	8980	-61.58	20240329	3250	6.15	20250210	0.00	N	321550	500	133 억		171624	N	N	0	N	00	N
112	20250211	101112	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3435	20	2	0.59	31538160	9341	13.12	3390	3445	3330	4435	2395	3415	3376.32	0.64	0	-1307	3558	3486	3368	3296	3178	3427	3237	134	1020	500	2320	5	1	26712231	918	-4.89	1.38	12	0.03	-703.00	2497.00	8980	20240329	-61.75	3250	20250210	5.69	4515	-23.92	20250108	3250	5.69	20250210	8980	-61.75	20240329	3250	5.69	20250210	0.00	N	321550	500	133 억		171624	N	N	0	N	00	N
113	20250211	091117	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3365	-50	5	-1.46	3402615	1008	1.42	3390	3445	3330	4435	2395	3415	3375.61	0.64	0	102	3558	3486	3368	3296	3178	3427	3237	134	1020	500	2320	5	1	26712231	899	-4.79	1.35	12	0.00	-703.00	2497.00	8980	20240329	-62.53	3250	20250210	3.54	4515	-25.47	20250108	3250	3.54	20250210	8980	-62.53	20240329	3250	3.54	20250210	0.00	N	321550	500	133 억		171624	N	N	0	N	00	N
114	20250210	161105	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	3415	-25	5	-0.73	236370880	71198	88.80	3440	3440	3250	4470	2410	3440	3319.90	0.61	0	9389	3783	3611	3483	3311	3183	3547	3247	134	1030	500	2330	5	1	26712231	912	-4.86	1.37	12	0.27	-703.00	2497.00	9050	20240126	-62.27	3250	20250210	5.08	4515	-24.36	20250108	3250	5.08	20250210	8980	-61.97	20240329	3250	5.08	20250210	0.00	N	321550	500	133 억		162808	N	N	0	N	00	N
115	20250210	151105	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	3425	-15	5	-0.44	230509200	69482	86.66	3440	3440	3250	4470	2410	3440	3317.54	0.61	0	9468	3783	3611	3483	3311	3183	3547	3247	134	1030	500	2330	5	1	26712231	915	-4.87	1.37	12	0.26	-703.00	2497.00	9050	20240126	-62.15	3250	20250210	5.38	4515	-24.14	20250108	3250	5.38	20250210	8980	-61.86	20240329	3250	5.38	20250210	0.00	N	321550	500	133 억		162808	N	N	0	N	00	N
116	20250210	141104	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	3370	-70	5	-2.03	212660830	64233	80.12	3440	3440	3250	4470	2410	3440	3310.77	0.61	0	6701	3783	3611	3483	3311	3183	3547	3247	134	1030	500	2330	5	1	26712231	900	-4.79	1.35	12	0.24	-703.00	2497.00	9050	20240126	-62.76	3250	20250210	3.69	4515	-25.36	20250108	3250	3.69	20250210	8980	-62.47	20240329	3250	3.69	20250210	0.00	N	321550	500	133 억		162808	N	N	0	N	00	N
117	20250210	131107	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	3355	-85	5	-2.47	190552200	57641	71.89	3440	3440	3250	4470	2410	3440	3305.84	0.61	0	3794	3783	3611	3483	3311	3183	3547	3247	134	1030	500	2330	5	1	26712231	896	-4.77	1.34	12	0.22	-703.00	2497.00	9050	20240126	-62.93	3250	20250210	3.23	4515	-25.69	20250108	3250	3.23	20250210	8980	-62.64	20240329	3250	3.23	20250210	0.00	N	321550	500	133 억		162808	N	N	0	N	00	N
118	20250210	121101	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	3315	-125	5	-3.63	172685770	52286	65.21	3440	3440	3250	4470	2410	3440	3302.72	0.61	0	2177	3783	3611	3483	3311	3183	3547	3247	134	1030	500	2330	5	1	26712231	886	-4.72	1.33	12	0.20	-703.00	2497.00	9050	20240126	-63.37	3250	20250210	2.00	4515	-26.58	20250108	3250	2.00	20250210	8980	-63.08	20240329	3250	2.00	20250210	0.00	N	321550	500	133 억		162808	N	N	0	N	00	N
119	20250210	111058	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	3325	-115	5	-3.34	145385550	44040	54.93	3440	3440	3250	4470	2410	3440	3301.22	0.61	0	-2578	3783	3611	3483	3311	3183	3547	3247	134	1030	500	2330	5	1	26712231	888	-4.73	1.33	12	0.16	-703.00	2497.00	9050	20240126	-63.26	3250	20250210	2.31	4515	-26.36	20250108	3250	2.31	20250210	8980	-62.97	20240329	3250	2.31	20250210	0.00	N	321550	500	133 억		162808	N	N	0	N	00	N
120	20250210	101057	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	3295	-145	5	-4.22	107281170	32504	40.54	3440	3440	3250	4470	2410	3440	3300.55	0.61	0	-3304	3783	3611	3483	3311	3183	3547	3247	134	1030	500	2330	5	1	26712231	880	-4.69	1.32	12	0.12	-703.00	2497.00	9050	20240126	-63.59	3250	20250210	1.38	4515	-27.02	20250108	3250	1.38	20250210	8980	-63.31	20240329	3250	1.38	20250210	0.00	N	321550	500	133 억		162808	N	N	0	N	00	N
121	20250210	091055	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	3315	-125	5	-3.63	33395635	9996	12.47	3440	3440	3275	4470	2410	3440	3340.90	0.61	0	-497	3783	3611	3483	3311	3183	3547	3247	134	1030	500	2330	5	1	26712231	886	-4.72	1.33	12	0.04	-703.00	2497.00	9050	20240126	-63.37	3275	20250210	1.22	4515	-26.58	20250108	3275	1.22	20250210	8980	-63.08	20240329	3275	1.22	20250210	0.00	N	321550	500	133 억		162808	N	N	0	N	00	N
122	20250207	161044	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3440	-120	5	-3.37	274112475	80089	79.89	3560	3655	3355	4625	2495	3560	3422.59	0.65	0	-22713	3706	3632	3491	3417	3276	3670	3455	134	1065	500	2420	5	1	26712231	919	-4.89	1.38	12	0.30	-703.00	2497.00	9050	20240126	-61.99	3340	20250203	2.99	4515	-23.81	20250108	3340	2.99	20250203	8980	-61.69	20240329	3340	2.99	20250203	0.00	N	321550	500	133 억		173781	N	N	0	N	00	N
123	20250207	151047	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3385	-175	5	-4.92	221889785	64686	64.52	3560	3655	3385	4625	2495	3560	3430.26	0.65	0	-16717	3706	3632	3491	3417	3276	3670	3455	134	1065	500	2420	5	1	26712231	904	-4.82	1.36	12	0.24	-703.00	2497.00	9050	20240126	-62.60	3340	20250203	1.35	4515	-25.03	20250108	3340	1.35	20250203	8980	-62.31	20240329	3340	1.35	20250203	0.00	N	321550	500	133 억		173781	N	N	0	N	00	N
124	20250207	141047	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3415	-145	5	-4.07	173697635	50510	50.38	3560	3655	3390	4625	2495	3560	3438.88	0.65	0	-9595	3706	3632	3491	3417	3276	3670	3455	134	1065	500	2420	5	1	26712231	912	-4.86	1.37	12	0.19	-703.00	2497.00	9050	20240126	-62.27	3340	20250203	2.25	4515	-24.36	20250108	3340	2.25	20250203	8980	-61.97	20240329	3340	2.25	20250203	0.00	N	321550	500	133 억		173781	N	N	0	N	00	N
125	20250207	131044	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3420	-140	5	-3.93	106510375	30759	30.68	3560	3655	3415	4625	2495	3560	3462.74	0.65	0	-9270	3706	3632	3491	3417	3276	3670	3455	134	1065	500	2420	5	1	26712231	914	-4.86	1.37	12	0.12	-703.00	2497.00	9050	20240126	-62.21	3340	20250203	2.40	4515	-24.25	20250108	3340	2.40	20250203	8980	-61.92	20240329	3340	2.40	20250203	0.00	N	321550	500	133 억		173781	N	N	0	N	00	N
126	20250207	121042	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3445	-115	5	-3.23	83569085	24069	24.01	3560	3655	3435	4625	2495	3560	3472.06	0.65	0	-8077	3706	3632	3491	3417	3276	3670	3455	134	1065	500	2420	5	1	26712231	920	-4.90	1.38	12	0.09	-703.00	2497.00	9050	20240126	-61.93	3340	20250203	3.14	4515	-23.70	20250108	3340	3.14	20250203	8980	-61.64	20240329	3340	3.14	20250203	0.00	N	321550	500	133 억		173781	N	N	0	N	00	N
127	20250207	111041	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3445	-115	5	-3.23	69887980	20100	20.05	3560	3655	3435	4625	2495	3560	3477.01	0.65	0	-5926	3706	3632	3491	3417	3276	3670	3455	134	1065	500	2420	5	1	26712231	920	-4.90	1.38	12	0.08	-703.00	2497.00	9050	20240126	-61.93	3340	20250203	3.14	4515	-23.70	20250108	3340	3.14	20250203	8980	-61.64	20240329	3340	3.14	20250203	0.00	N	321550	500	133 억		173781	N	N	0	N	00	N
128	20250207	101046	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3460	-100	5	-2.81	32452520	9250	9.23	3560	3655	3455	4625	2495	3560	3508.38	0.65	0	-4618	3706	3632	3491	3417	3276	3670	3455	134	1065	500	2420	5	1	26712231	924	-4.92	1.39	12	0.03	-703.00	2497.00	9050	20240126	-61.77	3340	20250203	3.59	4515	-23.37	20250108	3340	3.59	20250203	8980	-61.47	20240329	3340	3.59	20250203	0.00	N	321550	500	133 억		173781	N	N	0	N	00	N
129	20250207	091052	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3540	-20	5	-0.56	6904285	1926	1.92	3560	3655	3540	4625	2495	3560	3584.78	0.65	0	-775	3706	3632	3491	3417	3276	3670	3455	134	1065	500	2420	5	1	26712231	946	-5.04	1.42	12	0.01	-703.00	2497.00	9050	20240126	-60.88	3340	20250203	5.99	4515	-21.59	20250108	3340	5.99	20250203	8980	-60.58	20240329	3340	5.99	20250203	0.00	N	321550	500	133 억		173781	N	N	0	N	00	N
130	20250206	161018	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3560	110	2	3.19	343919720	100252	189.10	3520	3565	3350	4485	2415	3450	3430.55	0.59	0	6214	3516	3482	3431	3397	3346	3500	3415	134	1035	500	2340	5	1	26712231	951	-5.06	1.43	12	0.38	-703.00	2497.00	9050	20240126	-60.66	3340	20250203	6.59	4515	-21.15	20250108	3340	6.59	20250203	8980	-60.36	20240329	3340	6.59	20250203	0.00	N	321550	500	133 억		156950	N	N	0	N	00	N
131	20250206	151023	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3550	100	2	2.90	335833330	97976	184.80	3520	3565	3350	4485	2415	3450	3427.71	0.59	0	5427	3516	3482	3431	3397	3346	3500	3415	134	1035	500	2340	5	1	26712231	948	-5.05	1.42	12	0.37	-703.00	2497.00	9050	20240126	-60.77	3340	20250203	6.29	4515	-21.37	20250108	3340	6.29	20250203	8980	-60.47	20240329	3340	6.29	20250203	0.00	N	321550	500	133 억		156950	N	N	0	N	00	N
132	20250206	141022	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3550	100	2	2.90	290521550	85189	160.69	3520	3550	3350	4485	2415	3450	3410.32	0.59	0	4198	3516	3482	3431	3397	3346	3500	3415	134	1035	500	2340	5	1	26712231	948	-5.05	1.42	12	0.32	-703.00	2497.00	9050	20240126	-60.77	3340	20250203	6.29	4515	-21.37	20250108	3340	6.29	20250203	8980	-60.47	20240329	3340	6.29	20250203	0.00	N	321550	500	133 억		156950	N	N	0	N	00	N
133	20250206	131019	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3440	-10	5	-0.29	235230250	69337	130.79	3520	3520	3350	4485	2415	3450	3392.56	0.59	0	-2984	3516	3482	3431	3397	3346	3500	3415	134	1035	500	2340	5	1	26712231	919	-4.89	1.38	12	0.26	-703.00	2497.00	9050	20240126	-61.99	3340	20250203	2.99	4515	-23.81	20250108	3340	2.99	20250203	8980	-61.69	20240329	3340	2.99	20250203	0.00	N	321550	500	133 억		156950	N	N	0	N	00	N
134	20250206	121016	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3415	-35	5	-1.01	202697590	59872	112.93	3520	3520	3350	4485	2415	3450	3385.52	0.59	0	-3203	3516	3482	3431	3397	3346	3500	3415	134	1035	500	2340	5	1	26712231	912	-4.86	1.37	12	0.22	-703.00	2497.00	9050	20240126	-62.27	3340	20250203	2.25	4515	-24.36	20250108	3340	2.25	20250203	8980	-61.97	20240329	3340	2.25	20250203	0.00	N	321550	500	133 억		156950	N	N	0	N	00	N
135	20250206	111012	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3350	-100	5	-2.90	172174270	50910	96.03	3520	3520	3350	4485	2415	3450	3381.93	0.59	0	1178	3516	3482	3431	3397	3346	3500	3415	134	1035	500	2340	5	1	26712231	895	-4.77	1.34	12	0.19	-703.00	2497.00	9050	20240126	-62.98	3340	20250203	0.30	4515	-25.80	20250108	3340	0.30	20250203	8980	-62.69	20240329	3340	0.30	20250203	0.00	N	321550	500	133 억		156950	N	N	0	N	00	N
136	20250206	101012	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3400	-50	5	-1.45	74363745	21896	41.30	3520	3520	3365	4485	2415	3450	3396.23	0.59	0	1934	3516	3482	3431	3397	3346	3500	3415	134	1035	500	2340	5	1	26712231	908	-4.84	1.36	12	0.08	-703.00	2497.00	9050	20240126	-62.43	3340	20250203	1.80	4515	-24.70	20250108	3340	1.80	20250203	8980	-62.14	20240329	3340	1.80	20250203	0.00	N	321550	500	133 억		156950	N	N	0	N	00	N
137	20250206	091024	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3400	-50	5	-1.45	18263790	5378	10.14	3520	3520	3365	4485	2415	3450	3396.02	0.59	0	10	3516	3482	3431	3397	3346	3500	3415	134	1035	500	2340	5	1	26712231	908	-4.84	1.36	12	0.02	-703.00	2497.00	9050	20240126	-62.43	3340	20250203	1.80	4515	-24.70	20250108	3340	1.80	20250203	8980	-62.14	20240329	3340	1.80	20250203	0.00	N	321550	500	133 억		156950	N	N	0	N	00	N
138	20250205	161007	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3450	50	2	1.47	180624015	53016	62.55	3410	3465	3380	4420	2380	3400	3406.97	0.54	0	13024	3643	3521	3453	3331	3263	3487	3297	134	1020	500	2310	5	1	26712231	922	-4.91	1.38	12	0.20	-703.00	2497.00	9050	20240126	-61.88	3340	20250203	3.29	4515	-23.59	20250108	3340	3.29	20250203	8980	-61.58	20240329	3340	3.29	20250203	0.00	N	321550	500	133 억		143926	N	N	0	N	00	N
139	20250205	151012	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3410	10	2	0.29	176439300	51795	61.11	3410	3465	3380	4420	2380	3400	3406.49	0.54	0	13039	3643	3521	3453	3331	3263	3487	3297	134	1020	500	2310	5	1	26712231	911	-4.85	1.37	12	0.19	-703.00	2497.00	9050	20240126	-62.32	3340	20250203	2.10	4515	-24.47	20250108	3340	2.10	20250203	8980	-62.03	20240329	3340	2.10	20250203	0.00	N	321550	500	133 억		143926	N	N	0	N	00	N
140	20250205	141011	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3410	10	2	0.29	168209900	49377	58.26	3410	3465	3380	4420	2380	3400	3406.64	0.54	0	12279	3643	3521	3453	3331	3263	3487	3297	134	1020	500	2310	5	1	26712231	911	-4.85	1.37	12	0.18	-703.00	2497.00	9050	20240126	-62.32	3340	20250203	2.10	4515	-24.47	20250108	3340	2.10	20250203	8980	-62.03	20240329	3340	2.10	20250203	0.00	N	321550	500	133 억		143926	N	N	0	N	00	N
141	20250205	131008	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3440	40	2	1.18	159479080	46823	55.25	3410	3465	3380	4420	2380	3400	3406.00	0.54	0	12100	3643	3521	3453	3331	3263	3487	3297	134	1020	500	2310	5	1	26712231	919	-4.89	1.38	12	0.18	-703.00	2497.00	9050	20240126	-61.99	3340	20250203	2.99	4515	-23.81	20250108	3340	2.99	20250203	8980	-61.69	20240329	3340	2.99	20250203	0.00	N	321550	500	133 억		143926	N	N	0	N	00	N
142	20250205	121013	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3425	25	2	0.74	148233445	43543	51.38	3410	3465	3380	4420	2380	3400	3404.30	0.54	0	9959	3643	3521	3453	3331	3263	3487	3297	134	1020	500	2310	5	1	26712231	915	-4.87	1.37	12	0.16	-703.00	2497.00	9050	20240126	-62.15	3340	20250203	2.54	4515	-24.14	20250108	3340	2.54	20250203	8980	-61.86	20240329	3340	2.54	20250203	0.00	N	321550	500	133 억		143926	N	N	0	N	00	N
143	20250205	111007	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3405	5	2	0.15	120066130	35275	41.62	3410	3465	3380	4420	2380	3400	3403.72	0.54	0	7510	3643	3521	3453	3331	3263	3487	3297	134	1020	500	2310	5	1	26712231	910	-4.84	1.36	12	0.13	-703.00	2497.00	9050	20240126	-62.38	3340	20250203	1.95	4515	-24.58	20250108	3340	1.95	20250203	8980	-62.08	20240329	3340	1.95	20250203	0.00	N	321550	500	133 억		143926	N	N	0	N	00	N
144	20250205	101019	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3405	5	2	0.15	99590540	29255	34.52	3410	3465	3380	4420	2380	3400	3404.22	0.54	0	7481	3643	3521	3453	3331	3263	3487	3297	134	1020	500	2310	5	1	26712231	910	-4.84	1.36	12	0.11	-703.00	2497.00	9050	20240126	-62.38	3340	20250203	1.95	4515	-24.58	20250108	3340	1.95	20250203	8980	-62.08	20240329	3340	1.95	20250203	0.00	N	321550	500	133 억		143926	N	N	0	N	00	N
145	20250205	091025	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3435	35	2	1.03	15200180	4467	5.27	3410	3465	3395	4420	2380	3400	3402.77	0.54	0	-34	3643	3521	3453	3331	3263	3487	3297	134	1020	500	2310	5	1	26712231	918	-4.89	1.38	12	0.02	-703.00	2497.00	9050	20240126	-62.04	3340	20250203	2.84	4515	-23.92	20250108	3340	2.84	20250203	8980	-61.75	20240329	3340	2.84	20250203	0.00	N	321550	500	133 억		143926	N	N	0	N	00	N
146	20250204	160947	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3400	-55	5	-1.59	291244405	84598	80.51	3455	3575	3385	4490	2420	3455	3442.69	0.49	0	12123	3831	3642	3491	3302	3151	3567	3227	134	1035	500	2340	5	1	26712231	908	-4.84	1.36	12	0.32	-703.00	2497.00	9050	20240126	-62.43	3340	20250203	1.80	4515	-24.70	20250108	3340	1.80	20250203	8980	-62.14	20240329	3340	1.80	20250203	0.00	N	321550	500	133 억		130126	N	N	0	N	00	N
147	20250204	150959	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3410	-45	5	-1.30	273662295	79433	75.60	3455	3575	3390	4490	2420	3455	3445.20	0.49	0	13024	3831	3642	3491	3302	3151	3567	3227	134	1035	500	2340	5	1	26712231	911	-4.85	1.37	12	0.30	-703.00	2497.00	9050	20240126	-62.32	3340	20250203	2.10	4515	-24.47	20250108	3340	2.10	20250203	8980	-62.03	20240329	3340	2.10	20250203	0.00	N	321550	500	133 억		130126	N	N	0	N	00	N
148	20250204	140958	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3395	-60	5	-1.74	249396025	72307	68.81	3455	3575	3390	4490	2420	3455	3449.13	0.49	0	9229	3831	3642	3491	3302	3151	3567	3227	134	1035	500	2340	5	1	26712231	907	-4.83	1.36	12	0.27	-703.00	2497.00	9050	20240126	-62.49	3340	20250203	1.65	4515	-24.81	20250108	3340	1.65	20250203	8980	-62.19	20240329	3340	1.65	20250203	0.00	N	321550	500	133 억		130126	N	N	0	N	00	N
149	20250204	131001	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3435	-20	5	-0.58	210927995	60997	58.05	3455	3575	3395	4490	2420	3455	3458.01	0.49	0	9135	3831	3642	3491	3302	3151	3567	3227	134	1035	500	2340	5	1	26712231	918	-4.89	1.38	12	0.23	-703.00	2497.00	9050	20240126	-62.04	3340	20250203	2.84	4515	-23.92	20250108	3340	2.84	20250203	8980	-61.75	20240329	3340	2.84	20250203	0.00	N	321550	500	133 억		130126	N	N	0	N	00	N
150	20250204	121012	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3415	-40	5	-1.16	166970665	48134	45.81	3455	3575	3400	4490	2420	3455	3468.87	0.49	0	8102	3831	3642	3491	3302	3151	3567	3227	134	1035	500	2340	5	1	26712231	912	-4.86	1.37	12	0.18	-703.00	2497.00	9050	20240126	-62.27	3340	20250203	2.25	4515	-24.36	20250108	3340	2.25	20250203	8980	-61.97	20240329	3340	2.25	20250203	0.00	N	321550	500	133 억		130126	N	N	0	N	00	N
151	20250204	110953	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3480	25	2	0.72	80326670	22944	21.84	3455	3575	3450	4490	2420	3455	3500.99	0.49	0	4888	3831	3642	3491	3302	3151	3567	3227	134	1035	500	2340	5	1	26712231	930	-4.95	1.39	12	0.09	-703.00	2497.00	9050	20240126	-61.55	3340	20250203	4.19	4515	-22.92	20250108	3340	4.19	20250203	8980	-61.25	20240329	3340	4.19	20250203	0.00	N	321550	500	133 억		130126	N	N	0	N	00	N
152	20250204	100957	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3560	105	2	3.04	57913635	16538	15.74	3455	3575	3450	4490	2420	3455	3501.85	0.49	0	3307	3831	3642	3491	3302	3151	3567	3227	134	1035	500	2340	5	1	26712231	951	-5.06	1.43	12	0.06	-703.00	2497.00	9050	20240126	-60.66	3340	20250203	6.59	4515	-21.15	20250108	3340	6.59	20250203	8980	-60.36	20240329	3340	6.59	20250203	0.00	N	321550	500	133 억		130126	N	N	0	N	00	N
153	20250204	090957	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3505	50	2	1.45	3600215	1031	0.98	3455	3575	3450	4490	2420	3455	3491.96	0.49	0	-722	3831	3642	3491	3302	3151	3567	3227	134	1035	500	2340	5	1	26712231	936	-4.99	1.40	12	0.00	-703.00	2497.00	9050	20240126	-61.27	3340	20250203	4.94	4515	-22.37	20250108	3340	4.94	20250203	8980	-60.97	20240329	3340	4.94	20250203	0.00	N	321550	500	133 억		130126	N	N	0	N	00	N