KissMeData/348080/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	161255	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	646	-9	5	-1.37	95401380	147554	181.65	655	665	643	851	459	655	646.55	4.41	0	-59484	688	671	661	644	634	666	639	290	196	500	440	1	1	57962864	374	-1.42	0.71	12	0.25	-456.00	916.00	2250	20240322	-71.29	521	20241209	23.99	980	-34.08	20250203	540	19.63	20250107	2250	-71.29	20240322	521	23.99	20241209	0.00	N	348080	500	289 억		2553848	N	N	0	N	00	N
3	20250228	151301	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	651	-4	5	-0.61	93798756	145078	178.60	655	665	643	851	459	655	646.54	4.41	0	-58586	688	671	661	644	634	666	639	290	196	500	440	1	1	57962864	377	-1.43	0.71	12	0.25	-456.00	916.00	2250	20240322	-71.07	521	20241209	24.95	980	-33.57	20250203	540	20.56	20250107	2250	-71.07	20240322	521	24.95	20241209	0.00	N	348080	500	289 억		2553848	N	N	0	N	00	N
4	20250228	141302	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	650	-5	5	-0.76	88822604	137388	169.13	655	665	643	851	459	655	646.51	4.41	0	-59278	688	671	661	644	634	666	639	290	196	500	440	1	1	57962864	377	-1.43	0.71	12	0.24	-456.00	916.00	2250	20240322	-71.11	521	20241209	24.76	980	-33.67	20250203	540	20.37	20250107	2250	-71.11	20240322	521	24.76	20241209	0.00	N	348080	500	289 억		2553848	N	N	0	N	00	N
5	20250228	131253	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	647	-8	5	-1.22	79159246	122496	150.80	655	665	643	851	459	655	646.22	4.41	0	-55502	688	671	661	644	634	666	639	290	196	500	440	1	1	57962864	375	-1.42	0.71	12	0.21	-456.00	916.00	2250	20240322	-71.24	521	20241209	24.18	980	-33.98	20250203	540	19.81	20250107	2250	-71.24	20240322	521	24.18	20241209	0.00	N	348080	500	289 억		2553848	N	N	0	N	00	N
6	20250228	121249	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	645	-10	5	-1.53	74096985	114724	141.23	655	665	643	851	459	655	645.87	4.41	0	-54683	688	671	661	644	634	666	639	290	196	500	440	1	1	57962864	374	-1.41	0.70	12	0.20	-456.00	916.00	2250	20240322	-71.33	521	20241209	23.80	980	-34.18	20250203	540	19.44	20250107	2250	-71.33	20240322	521	23.80	20241209	0.00	N	348080	500	289 억		2553848	N	N	0	N	00	N
7	20250228	111253	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	649	-6	5	-0.92	68112730	105439	129.80	655	665	644	851	459	655	645.99	4.41	0	-54754	688	671	661	644	634	666	639	290	196	500	440	1	1	57962864	376	-1.42	0.71	12	0.18	-456.00	916.00	2250	20240322	-71.16	521	20241209	24.57	980	-33.78	20250203	540	20.19	20250107	2250	-71.16	20240322	521	24.57	20241209	0.00	N	348080	500	289 억		2553848	N	N	0	N	00	N
8	20250228	101251	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	652	-3	5	-0.46	58754130	90969	111.99	655	665	645	851	459	655	645.87	4.41	0	-54206	688	671	661	644	634	666	639	290	196	500	440	1	1	57962864	378	-1.43	0.71	12	0.16	-456.00	916.00	2250	20240322	-71.02	521	20241209	25.14	980	-33.47	20250203	540	20.74	20250107	2250	-71.02	20240322	521	25.14	20241209	0.00	N	348080	500	289 억		2553848	N	N	0	N	00	N
9	20250228	091256	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	647	-8	5	-1.22	2792379	4272	5.26	655	665	647	851	459	655	653.65	4.41	0	-2363	688	671	661	644	634	666	639	290	196	500	440	1	1	57962864	375	-1.42	0.71	12	0.01	-456.00	916.00	2250	20240322	-71.24	521	20241209	24.18	980	-33.98	20250203	540	19.81	20250107	2250	-71.24	20240322	521	24.18	20241209	0.00	N	348080	500	289 억		2553848	N	N	0	N	00	N
10	20250227	161240	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	655	-6	5	-0.91	53569694	81215	61.22	663	678	651	859	463	661	659.60	4.43	0	-13145	680	670	660	650	640	675	655	290	198	500	440	1	1	57962864	380	-1.44	0.72	12	0.14	-456.00	916.00	2250	20240322	-70.89	521	20241209	25.72	980	-33.16	20250203	540	21.30	20250107	2250	-70.89	20240322	521	25.72	20241209	0.00	N	348080	500	289 억		2566993	N	N	0	N	00	N
11	20250227	151242	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	659	-2	5	-0.30	53054905	80430	60.63	663	678	651	859	463	661	659.64	4.43	0	-12396	680	670	660	650	640	675	655	290	198	500	440	1	1	57962864	382	-1.45	0.72	12	0.14	-456.00	916.00	2250	20240322	-70.71	521	20241209	26.49	980	-32.76	20250203	540	22.04	20250107	2250	-70.71	20240322	521	26.49	20241209	0.00	N	348080	500	289 억		2566993	N	N	0	N	00	N
12	20250227	141243	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	654	-7	5	-1.06	49208026	74565	56.21	663	678	651	859	463	661	659.93	4.43	0	-10641	680	670	660	650	640	675	655	290	198	500	440	1	1	57962864	379	-1.43	0.71	12	0.13	-456.00	916.00	2250	20240322	-70.93	521	20241209	25.53	980	-33.27	20250203	540	21.11	20250107	2250	-70.93	20240322	521	25.53	20241209	0.00	N	348080	500	289 억		2566993	N	N	0	N	00	N
13	20250227	131242	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	660	-1	5	-0.15	48608615	73651	55.52	663	678	651	859	463	661	659.99	4.43	0	-9914	680	670	660	650	640	675	655	290	198	500	440	1	1	57962864	383	-1.45	0.72	12	0.13	-456.00	916.00	2250	20240322	-70.67	521	20241209	26.68	980	-32.65	20250203	540	22.22	20250107	2250	-70.67	20240322	521	26.68	20241209	0.00	N	348080	500	289 억		2566993	N	N	0	N	00	N
14	20250227	121238	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	661	0	3	0.00	39919218	60369	45.51	663	678	655	859	463	661	661.25	4.43	0	-9842	680	670	660	650	640	675	655	290	198	500	440	1	1	57962864	383	-1.45	0.72	12	0.10	-456.00	916.00	2250	20240322	-70.62	521	20241209	26.87	980	-32.55	20250203	540	22.41	20250107	2250	-70.62	20240322	521	26.87	20241209	0.00	N	348080	500	289 억		2566993	N	N	0	N	00	N
15	20250227	111249	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	663	2	2	0.30	22630985	33985	25.62	663	678	655	859	463	661	665.91	4.43	0	-8159	680	670	660	650	640	675	655	290	198	500	440	1	1	57962864	384	-1.45	0.72	12	0.06	-456.00	916.00	2250	20240322	-70.53	521	20241209	27.26	980	-32.35	20250203	540	22.78	20250107	2250	-70.53	20240322	521	27.26	20241209	0.00	N	348080	500	289 억		2566993	N	N	0	N	00	N
16	20250227	101321	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	670	9	2	1.36	14476182	21628	16.30	663	678	662	859	463	661	669.33	4.43	0	-1183	680	670	660	650	640	675	655	290	198	500	440	1	1	57962864	388	-1.47	0.73	12	0.04	-456.00	916.00	2250	20240322	-70.22	521	20241209	28.60	980	-31.63	20250203	540	24.07	20250107	2250	-70.22	20240322	521	28.60	20241209	0.00	N	348080	500	289 억		2566993	N	N	0	N	00	N
17	20250227	091336	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	665	4	2	0.61	2024128	2999	2.26	663	678	663	859	463	661	674.93	4.43	0	-610	680	670	660	650	640	675	655	290	198	500	440	1	1	57962864	385	-1.46	0.73	12	0.01	-456.00	916.00	2250	20240322	-70.44	521	20241209	27.64	980	-32.14	20250203	540	23.15	20250107	2250	-70.44	20240322	521	27.64	20241209	0.00	N	348080	500	289 억		2566993	N	N	0	N	00	N
18	20250226	161240	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	661	1	2	0.15	86962893	132341	133.90	660	670	650	858	462	660	657.11	4.42	0	3282	676	667	659	650	642	664	647	290	198	500	440	1	1	57962864	383	-1.45	0.72	12	0.23	-456.00	916.00	2250	20240322	-70.62	521	20241209	26.87	980	-32.55	20250203	540	22.41	20250107	2250	-70.62	20240322	521	26.87	20241209	0.00	N	348080	500	289 억		2563711	N	N	0	N	00	N
19	20250226	151246	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	660	0	3	0.00	83229774	126689	128.18	660	670	650	858	462	660	656.96	4.42	0	2610	676	667	659	650	642	664	647	290	198	500	440	1	1	57962864	383	-1.45	0.72	12	0.22	-456.00	916.00	2250	20240322	-70.67	521	20241209	26.68	980	-32.65	20250203	540	22.22	20250107	2250	-70.67	20240322	521	26.68	20241209	0.00	N	348080	500	289 억		2563711	N	N	0	N	00	N
20	20250226	141244	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	659	-1	5	-0.15	65282887	99349	100.52	660	670	650	858	462	660	657.11	4.42	0	-13212	676	667	659	650	642	664	647	290	198	500	440	1	1	57962864	382	-1.45	0.72	12	0.17	-456.00	916.00	2250	20240322	-70.71	521	20241209	26.49	980	-32.76	20250203	540	22.04	20250107	2250	-70.71	20240322	521	26.49	20241209	0.00	N	348080	500	289 억		2563711	N	N	0	N	00	N
21	20250226	131242	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	656	-4	5	-0.61	51473073	78395	79.32	660	670	650	858	462	660	656.59	4.42	0	-13128	676	667	659	650	642	664	647	290	198	500	440	1	1	57962864	380	-1.44	0.72	12	0.14	-456.00	916.00	2250	20240322	-70.84	521	20241209	25.91	980	-33.06	20250203	540	21.48	20250107	2250	-70.84	20240322	521	25.91	20241209	0.00	N	348080	500	289 억		2563711	N	N	0	N	00	N
22	20250226	121242	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	651	-9	5	-1.36	43942474	66908	67.69	660	670	650	858	462	660	656.76	4.42	0	-4935	676	667	659	650	642	664	647	290	198	500	440	1	1	57962864	377	-1.43	0.71	12	0.12	-456.00	916.00	2250	20240322	-71.07	521	20241209	24.95	980	-33.57	20250203	540	20.56	20250107	2250	-71.07	20240322	521	24.95	20241209	0.00	N	348080	500	289 억		2563711	N	N	0	N	00	N
23	20250226	111240	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	657	-3	5	-0.45	22228793	33708	34.10	660	670	655	858	462	660	659.45	4.42	0	774	676	667	659	650	642	664	647	290	198	500	440	1	1	57962864	381	-1.44	0.72	12	0.06	-456.00	916.00	2250	20240322	-70.80	521	20241209	26.10	980	-32.96	20250203	540	21.67	20250107	2250	-70.80	20240322	521	26.10	20241209	0.00	N	348080	500	289 억		2563711	N	N	0	N	00	N
24	20250226	101237	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	658	-2	5	-0.30	13430563	20343	20.58	660	670	657	858	462	660	660.21	4.42	0	761	676	667	659	650	642	664	647	290	198	500	440	1	1	57962864	381	-1.44	0.72	12	0.04	-456.00	916.00	2250	20240322	-70.76	521	20241209	26.30	980	-32.86	20250203	540	21.85	20250107	2250	-70.76	20240322	521	26.30	20241209	0.00	N	348080	500	289 억		2563711	N	N	0	N	00	N
25	20250226	091249	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	662	2	2	0.30	1412021	2123	2.15	660	670	660	858	462	660	665.11	4.42	0	-41	676	667	659	650	642	664	647	290	198	500	440	1	1	57962864	384	-1.45	0.72	12	0.00	-456.00	916.00	2250	20240322	-70.58	521	20241209	27.06	980	-32.45	20250203	540	22.59	20250107	2250	-70.58	20240322	521	27.06	20241209	0.00	N	348080	500	289 억		2563711	N	N	0	N	00	N
26	20250225	161232	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	660	2	2	0.30	64010586	97237	112.93	667	668	651	855	461	658	658.29	4.43	0	-2976	691	674	662	645	633	668	639	290	197	500	440	1	1	57962864	383	-1.45	0.72	12	0.17	-456.00	916.00	2250	20240322	-70.67	521	20241209	26.68	980	-32.65	20250203	540	22.22	20250107	2250	-70.67	20240322	521	26.68	20241209	0.00	N	348080	500	289 억		2566517	N	N	0	N	00	N
27	20250225	151231	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	660	2	2	0.30	62617726	95132	110.49	667	668	651	855	461	658	658.22	4.43	0	-3070	691	674	662	645	633	668	639	290	197	500	440	1	1	57962864	383	-1.45	0.72	12	0.16	-456.00	916.00	2250	20240322	-70.67	521	20241209	26.68	980	-32.65	20250203	540	22.22	20250107	2250	-70.67	20240322	521	26.68	20241209	0.00	N	348080	500	289 억		2566517	N	N	0	N	00	N
28	20250225	141230	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	663	5	2	0.76	59721100	90738	105.39	667	668	651	855	461	658	658.17	4.43	0	-3243	691	674	662	645	633	668	639	290	197	500	440	1	1	57962864	384	-1.45	0.72	12	0.16	-456.00	916.00	2250	20240322	-70.53	521	20241209	27.26	980	-32.35	20250203	540	22.78	20250107	2250	-70.53	20240322	521	27.26	20241209	0.00	N	348080	500	289 억		2566517	N	N	0	N	00	N
29	20250225	131236	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	664	6	2	0.91	49803349	75727	87.95	667	668	651	855	461	658	657.67	4.43	0	-2446	691	674	662	645	633	668	639	290	197	500	440	1	1	57962864	385	-1.46	0.72	12	0.13	-456.00	916.00	2250	20240322	-70.49	521	20241209	27.45	980	-32.24	20250203	540	22.96	20250107	2250	-70.49	20240322	521	27.45	20241209	0.00	N	348080	500	289 억		2566517	N	N	0	N	00	N
30	20250225	121233	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	664	6	2	0.91	47401451	72098	83.74	667	668	651	855	461	658	657.46	4.43	0	-323	691	674	662	645	633	668	639	290	197	500	440	1	1	57962864	385	-1.46	0.72	12	0.12	-456.00	916.00	2250	20240322	-70.49	521	20241209	27.45	980	-32.24	20250203	540	22.96	20250107	2250	-70.49	20240322	521	27.45	20241209	0.00	N	348080	500	289 억		2566517	N	N	0	N	00	N
31	20250225	111231	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	667	9	2	1.37	39362602	59951	69.63	667	668	651	855	461	658	656.58	4.43	0	611	691	674	662	645	633	668	639	290	197	500	440	1	1	57962864	387	-1.46	0.73	12	0.10	-456.00	916.00	2250	20240322	-70.36	521	20241209	28.02	980	-31.94	20250203	540	23.52	20250107	2250	-70.36	20240322	521	28.02	20241209	0.00	N	348080	500	289 억		2566517	N	N	0	N	00	N
32	20250225	101229	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	658	0	3	0.00	31864748	48696	56.56	667	667	651	855	461	658	654.36	4.43	0	197	691	674	662	645	633	668	639	290	197	500	440	1	1	57962864	381	-1.44	0.72	12	0.08	-456.00	916.00	2250	20240322	-70.76	521	20241209	26.30	980	-32.86	20250203	540	21.85	20250107	2250	-70.76	20240322	521	26.30	20241209	0.00	N	348080	500	289 억		2566517	N	N	0	N	00	N
33	20250225	091236	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	655	-3	5	-0.46	2304991	3509	4.08	667	667	655	855	461	658	656.88	4.43	0	-1336	691	674	662	645	633	668	639	290	197	500	440	1	1	57962864	380	-1.44	0.72	12	0.01	-456.00	916.00	2250	20240322	-70.89	521	20241209	25.72	980	-33.16	20250203	540	21.30	20250107	2250	-70.89	20240322	521	25.72	20241209	0.00	N	348080	500	289 억		2566517	N	N	0	N	00	N
34	20250224	161221	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	658	-8	5	-1.20	56782489	85799	52.71	666	679	650	865	467	666	661.81	4.40	0	18060	688	676	663	651	638	678	653	290	199	500	450	1	1	57962864	381	-1.44	0.72	12	0.15	-456.00	916.00	2250	20240322	-70.76	521	20241209	26.30	980	-32.86	20250203	540	21.85	20250107	2250	-70.76	20240322	521	26.30	20241209	0.00	N	348080	500	289 억		2548457	N	N	0	N	00	N
35	20250224	151221	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	669	3	2	0.45	52709993	79626	48.92	666	679	650	865	467	666	661.97	4.40	0	17940	688	676	663	651	638	678	653	290	199	500	450	1	1	57962864	388	-1.47	0.73	12	0.14	-456.00	916.00	2250	20240322	-70.27	521	20241209	28.41	980	-31.73	20250203	540	23.89	20250107	2250	-70.27	20240322	521	28.41	20241209	0.00	N	348080	500	289 억		2548457	N	N	0	N	00	N
36	20250224	141219	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	673	7	2	1.05	45536052	68841	42.29	666	679	650	865	467	666	661.47	4.40	0	17635	688	676	663	651	638	678	653	290	199	500	450	1	1	57962864	390	-1.48	0.73	12	0.12	-456.00	916.00	2250	20240322	-70.09	521	20241209	29.17	980	-31.33	20250203	540	24.63	20250107	2250	-70.09	20240322	521	29.17	20241209	0.00	N	348080	500	289 억		2548457	N	N	0	N	00	N
37	20250224	131221	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	673	7	2	1.05	43396968	65652	40.33	666	679	650	865	467	666	661.02	4.40	0	17110	688	676	663	651	638	678	653	290	199	500	450	1	1	57962864	390	-1.48	0.73	12	0.11	-456.00	916.00	2250	20240322	-70.09	521	20241209	29.17	980	-31.33	20250203	540	24.63	20250107	2250	-70.09	20240322	521	29.17	20241209	0.00	N	348080	500	289 억		2548457	N	N	0	N	00	N
38	20250224	121218	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	674	8	2	1.20	42013657	63582	39.06	666	679	650	865	467	666	660.78	4.40	0	16672	688	676	663	651	638	678	653	290	199	500	450	1	1	57962864	391	-1.48	0.74	12	0.11	-456.00	916.00	2250	20240322	-70.04	521	20241209	29.37	980	-31.22	20250203	540	24.81	20250107	2250	-70.04	20240322	521	29.37	20241209	0.00	N	348080	500	289 억		2548457	N	N	0	N	00	N
39	20250224	111216	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	666	0	3	0.00	33649492	51088	31.39	666	679	650	865	467	666	658.66	4.40	0	17699	688	676	663	651	638	678	653	290	199	500	450	1	1	57962864	386	-1.46	0.73	12	0.09	-456.00	916.00	2250	20240322	-70.40	521	20241209	27.83	980	-32.04	20250203	540	23.33	20250107	2250	-70.40	20240322	521	27.83	20241209	0.00	N	348080	500	289 억		2548457	N	N	0	N	00	N
40	20250224	101214	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	667	1	2	0.15	23654019	36024	22.13	666	679	650	865	467	666	656.62	4.40	0	18466	688	676	663	651	638	678	653	290	199	500	450	1	1	57962864	387	-1.46	0.73	12	0.06	-456.00	916.00	2250	20240322	-70.36	521	20241209	28.02	980	-31.94	20250203	540	23.52	20250107	2250	-70.36	20240322	521	28.02	20241209	0.00	N	348080	500	289 억		2548457	N	N	0	N	00	N
41	20250224	091223	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	661	-5	5	-0.75	13135005	20125	12.36	666	666	650	865	467	666	652.67	4.40	0	13608	688	676	663	651	638	678	653	290	199	500	450	1	1	57962864	383	-1.45	0.72	12	0.03	-456.00	916.00	2250	20240322	-70.62	521	20241209	26.87	980	-32.55	20250203	540	22.41	20250107	2250	-70.62	20240322	521	26.87	20241209	0.00	N	348080	500	289 억		2548457	N	N	0	N	00	N
42	20250221	161210	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	666	0	3	0.00	106752629	161754	168.33	666	675	650	865	467	666	659.97	4.39	0	4062	691	678	659	646	627	669	637	290	199	500	450	1	1	57962864	386	-1.46	0.73	12	0.28	-456.00	916.00	2250	20240322	-70.40	521	20241209	27.83	980	-32.04	20250203	540	23.33	20250107	2250	-70.40	20240322	521	27.83	20241209	0.00	N	348080	500	289 억		2544395	N	N	0	N	00	N
43	20250221	151215	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	662	-4	5	-0.60	102466251	155305	161.61	666	675	650	865	467	666	659.77	4.39	0	5224	691	678	659	646	627	669	637	290	199	500	450	1	1	57962864	384	-1.45	0.72	12	0.27	-456.00	916.00	2250	20240322	-70.58	521	20241209	27.06	980	-32.45	20250203	540	22.59	20250107	2250	-70.58	20240322	521	27.06	20241209	0.00	N	348080	500	289 억		2544395	N	N	0	N	00	N
44	20250221	141216	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	666	0	3	0.00	97139358	147239	153.22	666	675	650	865	467	666	659.74	4.39	0	4866	691	678	659	646	627	669	637	290	199	500	450	1	1	57962864	386	-1.46	0.73	12	0.25	-456.00	916.00	2250	20240322	-70.40	521	20241209	27.83	980	-32.04	20250203	540	23.33	20250107	2250	-70.40	20240322	521	27.83	20241209	0.00	N	348080	500	289 억		2544395	N	N	0	N	00	N
45	20250221	131216	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	658	-8	5	-1.20	48365405	72936	75.90	666	675	656	865	467	666	663.12	4.39	0	9684	691	678	659	646	627	669	637	290	199	500	450	1	1	57962864	381	-1.44	0.72	12	0.13	-456.00	916.00	2250	20240322	-70.76	521	20241209	26.30	980	-32.86	20250203	540	21.85	20250107	2250	-70.76	20240322	521	26.30	20241209	0.00	N	348080	500	289 억		2544395	N	N	0	N	00	N
46	20250221	121216	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	665	-1	5	-0.15	29777921	44752	46.57	666	675	657	865	467	666	665.40	4.39	0	8761	691	678	659	646	627	669	637	290	199	500	450	1	1	57962864	385	-1.46	0.73	12	0.08	-456.00	916.00	2250	20240322	-70.44	521	20241209	27.64	980	-32.14	20250203	540	23.15	20250107	2250	-70.44	20240322	521	27.64	20241209	0.00	N	348080	500	289 억		2544395	N	N	0	N	00	N
47	20250221	111211	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	670	4	2	0.60	18500565	27723	28.85	666	675	657	865	467	666	667.34	4.39	0	8207	691	678	659	646	627	669	637	290	199	500	450	1	1	57962864	388	-1.47	0.73	12	0.05	-456.00	916.00	2250	20240322	-70.22	521	20241209	28.60	980	-31.63	20250203	540	24.07	20250107	2250	-70.22	20240322	521	28.60	20241209	0.00	N	348080	500	289 억		2544395	N	N	0	N	00	N
48	20250221	101214	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	669	3	2	0.45	13979508	20953	21.80	666	675	657	865	467	666	667.18	4.39	0	8177	691	678	659	646	627	669	637	290	199	500	450	1	1	57962864	388	-1.47	0.73	12	0.04	-456.00	916.00	2250	20240322	-70.27	521	20241209	28.41	980	-31.73	20250203	540	23.89	20250107	2250	-70.27	20240322	521	28.41	20241209	0.00	N	348080	500	289 억		2544395	N	N	0	N	00	N
49	20250221	091217	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	675	9	2	1.35	4083795	6131	6.38	666	675	666	865	467	666	666.09	4.39	0	388	691	678	659	646	627	669	637	290	199	500	450	1	1	57962864	391	-1.48	0.74	12	0.01	-456.00	916.00	2250	20240322	-70.00	521	20241209	29.56	980	-31.12	20250203	540	25.00	20250107	2250	-70.00	20240322	521	29.56	20241209	0.00	N	348080	500	289 억		2544395	N	N	0	N	00	N
50	20250220	161205	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	666	-2	5	-0.30	63813910	96011	58.23	668	672	640	868	468	668	664.65	4.39	0	-2969	702	684	671	653	640	678	647	290	200	500	450	1	1	57962864	386	-1.46	0.73	12	0.17	-456.00	916.00	2250	20240322	-70.40	521	20241209	27.83	980	-32.04	20250203	540	23.33	20250107	2250	-70.40	20240322	521	27.83	20241209	0.00	N	348080	500	289 억		2547193	N	N	0	N	00	N
51	20250220	151211	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	666	-2	5	-0.30	62212846	93607	56.77	668	672	640	868	468	668	664.62	4.39	0	-2566	702	684	671	653	640	678	647	290	200	500	450	1	1	57962864	386	-1.46	0.73	12	0.16	-456.00	916.00	2250	20240322	-70.40	521	20241209	27.83	980	-32.04	20250203	540	23.33	20250107	2250	-70.40	20240322	521	27.83	20241209	0.00	N	348080	500	289 억		2547193	N	N	0	N	00	N
52	20250220	141210	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	666	-2	5	-0.30	55011952	82816	50.23	668	672	640	868	468	668	664.27	4.39	0	3229	702	684	671	653	640	678	647	290	200	500	450	1	1	57962864	386	-1.46	0.73	12	0.14	-456.00	916.00	2250	20240322	-70.40	521	20241209	27.83	980	-32.04	20250203	540	23.33	20250107	2250	-70.40	20240322	521	27.83	20241209	0.00	N	348080	500	289 억		2547193	N	N	0	N	00	N
53	20250220	131207	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	667	-1	5	-0.15	50999841	76791	46.57	668	672	640	868	468	668	664.14	4.39	0	4005	702	684	671	653	640	678	647	290	200	500	450	1	1	57962864	387	-1.46	0.73	12	0.13	-456.00	916.00	2250	20240322	-70.36	521	20241209	28.02	980	-31.94	20250203	540	23.52	20250107	2250	-70.36	20240322	521	28.02	20241209	0.00	N	348080	500	289 억		2547193	N	N	0	N	00	N
54	20250220	121209	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	666	-2	5	-0.30	48391261	72882	44.20	668	672	640	868	468	668	663.97	4.39	0	3523	702	684	671	653	640	678	647	290	200	500	450	1	1	57962864	386	-1.46	0.73	12	0.13	-456.00	916.00	2250	20240322	-70.40	521	20241209	27.83	980	-32.04	20250203	540	23.33	20250107	2250	-70.40	20240322	521	27.83	20241209	0.00	N	348080	500	289 억		2547193	N	N	0	N	00	N
55	20250220	111208	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	662	-6	5	-0.90	46346118	69817	42.34	668	672	640	868	468	668	663.82	4.39	0	4828	702	684	671	653	640	678	647	290	200	500	450	1	1	57962864	384	-1.45	0.72	12	0.12	-456.00	916.00	2250	20240322	-70.58	521	20241209	27.06	980	-32.45	20250203	540	22.59	20250107	2250	-70.58	20240322	521	27.06	20241209	0.00	N	348080	500	289 억		2547193	N	N	0	N	00	N
56	20250220	101209	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	667	-1	5	-0.15	32520616	49022	29.73	668	671	640	868	468	668	663.39	4.39	0	-244	702	684	671	653	640	678	647	290	200	500	450	1	1	57962864	387	-1.46	0.73	12	0.08	-456.00	916.00	2250	20240322	-70.36	521	20241209	28.02	980	-31.94	20250203	540	23.52	20250107	2250	-70.36	20240322	521	28.02	20241209	0.00	N	348080	500	289 억		2547193	N	N	0	N	00	N
57	20250220	091212	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	667	-1	5	-0.15	13951437	20990	12.73	668	671	640	868	468	668	664.67	4.39	0	-371	702	684	671	653	640	678	647	290	200	500	450	1	1	57962864	387	-1.46	0.73	12	0.04	-456.00	916.00	2250	20240322	-70.36	521	20241209	28.02	980	-31.94	20250203	540	23.52	20250107	2250	-70.36	20240322	521	28.02	20241209	0.00	N	348080	500	289 억		2547193	N	N	0	N	00	N
58	20250219	161203	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	668	-10	5	-1.47	110192895	164859	167.33	678	689	658	881	475	678	668.41	4.36	0	-9291	698	688	671	661	644	693	666	290	203	500	460	1	1	57962864	387	-1.46	0.73	12	0.28	-456.00	916.00	2250	20240322	-70.31	521	20241209	28.21	980	-31.84	20250203	540	23.70	20250107	2250	-70.31	20240322	521	28.21	20241209	0.00	N	348080	500	289 억		2529348	N	N	0	N	00	N
59	20250219	151207	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	680	2	2	0.29	109637564	164028	166.49	678	689	658	881	475	678	668.41	4.36	0	-9304	698	688	671	661	644	693	666	290	203	500	460	1	1	57962864	394	-1.49	0.74	12	0.28	-456.00	916.00	2250	20240322	-69.78	521	20241209	30.52	980	-30.61	20250203	540	25.93	20250107	2250	-69.78	20240322	521	30.52	20241209	0.00	N	348080	500	289 억		2529348	N	N	0	N	00	N
60	20250219	141202	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	673	-5	5	-0.74	87509445	131279	133.25	678	689	658	881	475	678	666.59	4.36	0	-8782	698	688	671	661	644	693	666	290	203	500	460	1	1	57962864	390	-1.48	0.73	12	0.23	-456.00	916.00	2250	20240322	-70.09	521	20241209	29.17	980	-31.33	20250203	540	24.63	20250107	2250	-70.09	20240322	521	29.17	20241209	0.00	N	348080	500	289 억		2529348	N	N	0	N	00	N
61	20250219	131204	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	662	-16	5	-2.36	69927710	105066	106.64	678	689	658	881	475	678	665.56	4.36	0	-4306	698	688	671	661	644	693	666	290	203	500	460	1	1	57962864	384	-1.45	0.72	12	0.18	-456.00	916.00	2250	20240322	-70.58	521	20241209	27.06	980	-32.45	20250203	540	22.59	20250107	2250	-70.58	20240322	521	27.06	20241209	0.00	N	348080	500	289 억		2529348	N	N	0	N	00	N
62	20250219	121204	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	670	-8	5	-1.18	50688783	76046	77.19	678	689	660	881	475	678	666.55	4.36	0	-10293	698	688	671	661	644	693	666	290	203	500	460	1	1	57962864	388	-1.47	0.73	12	0.13	-456.00	916.00	2250	20240322	-70.22	521	20241209	28.60	980	-31.63	20250203	540	24.07	20250107	2250	-70.22	20240322	521	28.60	20241209	0.00	N	348080	500	289 억		2529348	N	N	0	N	00	N
63	20250219	111204	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	667	-11	5	-1.62	48490919	72759	73.85	678	689	660	881	475	678	666.46	4.36	0	-10688	698	688	671	661	644	693	666	290	203	500	460	1	1	57962864	387	-1.46	0.73	12	0.13	-456.00	916.00	2250	20240322	-70.36	521	20241209	28.02	980	-31.94	20250203	540	23.52	20250107	2250	-70.36	20240322	521	28.02	20241209	0.00	N	348080	500	289 억		2529348	N	N	0	N	00	N
64	20250219	101205	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	666	-12	5	-1.77	34463878	51619	52.39	678	689	660	881	475	678	667.66	4.36	0	-10335	698	688	671	661	644	693	666	290	203	500	460	1	1	57962864	386	-1.46	0.73	12	0.09	-456.00	916.00	2250	20240322	-70.40	521	20241209	27.83	980	-32.04	20250203	540	23.33	20250107	2250	-70.40	20240322	521	27.83	20241209	0.00	N	348080	500	289 억		2529348	N	N	0	N	00	N
65	20250219	091206	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	680	2	2	0.29	1823241	2693	2.73	678	689	675	881	475	678	677.03	4.36	0	601	698	688	671	661	644	693	666	290	203	500	460	1	1	57962864	394	-1.49	0.74	12	0.00	-456.00	916.00	2250	20240322	-69.78	521	20241209	30.52	980	-30.61	20250203	540	25.93	20250107	2250	-69.78	20240322	521	30.52	20241209	0.00	N	348080	500	289 억		2529348	N	N	0	N	00	N
66	20250218	161159	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	678	11	2	1.65	65871072	98485	46.81	667	681	654	867	467	667	668.84	4.35	0	10847	697	681	661	645	625	672	636	290	200	500	450	1	1	57962864	393	-1.49	0.74	12	0.17	-456.00	916.00	2250	20240322	-69.87	521	20241209	30.13	980	-30.82	20250203	540	25.56	20250107	2250	-69.87	20240322	521	30.13	20241209	0.00	N	348080	500	289 억		2518534	N	N	0	N	00	N
67	20250218	151201	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	671	4	2	0.60	64633801	96660	45.94	667	681	654	867	467	667	668.67	4.35	0	10889	697	681	661	645	625	672	636	290	200	500	450	1	1	57962864	389	-1.47	0.73	12	0.17	-456.00	916.00	2250	20240322	-70.18	521	20241209	28.79	980	-31.53	20250203	540	24.26	20250107	2250	-70.18	20240322	521	28.79	20241209	0.00	N	348080	500	289 억		2518534	N	N	0	N	00	N
68	20250218	141203	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	671	4	2	0.60	54728063	81955	38.95	667	681	654	867	467	667	667.78	4.35	0	8275	697	681	661	645	625	672	636	290	200	500	450	1	1	57962864	389	-1.47	0.73	12	0.14	-456.00	916.00	2250	20240322	-70.18	521	20241209	28.79	980	-31.53	20250203	540	24.26	20250107	2250	-70.18	20240322	521	28.79	20241209	0.00	N	348080	500	289 억		2518534	N	N	0	N	00	N
69	20250218	131159	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	665	-2	5	-0.30	25924584	39204	18.63	667	670	654	867	467	667	661.27	4.35	0	-391	697	681	661	645	625	672	636	290	200	500	450	1	1	57962864	385	-1.46	0.73	12	0.07	-456.00	916.00	2250	20240322	-70.44	521	20241209	27.64	980	-32.14	20250203	540	23.15	20250107	2250	-70.44	20240322	521	27.64	20241209	0.00	N	348080	500	289 억		2518534	N	N	0	N	00	N
70	20250218	121202	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	664	-3	5	-0.45	23702664	35867	17.05	667	670	654	867	467	667	660.85	4.35	0	1324	697	681	661	645	625	672	636	290	200	500	450	1	1	57962864	385	-1.46	0.72	12	0.06	-456.00	916.00	2250	20240322	-70.49	521	20241209	27.45	980	-32.24	20250203	540	22.96	20250107	2250	-70.49	20240322	521	27.45	20241209	0.00	N	348080	500	289 억		2518534	N	N	0	N	00	N
71	20250218	111159	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	661	-6	5	-0.90	19821889	30013	14.26	667	670	654	867	467	667	660.44	4.35	0	2707	697	681	661	645	625	672	636	290	200	500	450	1	1	57962864	383	-1.45	0.72	12	0.05	-456.00	916.00	2250	20240322	-70.62	521	20241209	26.87	980	-32.55	20250203	540	22.41	20250107	2250	-70.62	20240322	521	26.87	20241209	0.00	N	348080	500	289 억		2518534	N	N	0	N	00	N
72	20250218	101159	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	663	-4	5	-0.60	14722650	22290	10.59	667	670	654	867	467	667	660.50	4.35	0	947	697	681	661	645	625	672	636	290	200	500	450	1	1	57962864	384	-1.45	0.72	12	0.04	-456.00	916.00	2250	20240322	-70.53	521	20241209	27.26	980	-32.35	20250203	540	22.78	20250107	2250	-70.53	20240322	521	27.26	20241209	0.00	N	348080	500	289 억		2518534	N	N	0	N	00	N
73	20250218	091203	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	665	-2	5	-0.30	1983146	3011	1.43	667	667	654	867	467	667	658.63	4.35	0	-923	697	681	661	645	625	672	636	290	200	500	450	1	1	57962864	385	-1.46	0.73	12	0.01	-456.00	916.00	2250	20240322	-70.44	521	20241209	27.64	980	-32.14	20250203	540	23.15	20250107	2250	-70.44	20240322	521	27.64	20241209	0.00	N	348080	500	289 억		2518534	N	N	0	N	00	N
74	20250217	161159	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	667	1	2	0.15	137670986	210396	121.83	677	677	641	865	467	666	654.34	4.31	0	22239	702	684	673	655	644	678	649	290	199	500	450	1	1	57962864	387	-1.46	0.73	12	0.36	-456.00	916.00	2250	20240322	-70.36	521	20241209	28.02	980	-31.94	20250203	540	23.52	20250107	2250	-70.36	20240322	521	28.02	20241209	0.00	N	348080	500	289 억		2496195	N	N	0	N	00	N
75	20250217	151157	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	667	1	2	0.15	133649899	204370	118.34	677	677	641	865	467	666	653.96	4.31	0	22205	702	684	673	655	644	678	649	290	199	500	450	1	1	57962864	387	-1.46	0.73	12	0.35	-456.00	916.00	2250	20240322	-70.36	521	20241209	28.02	980	-31.94	20250203	540	23.52	20250107	2250	-70.36	20240322	521	28.02	20241209	0.00	N	348080	500	289 억		2496195	N	N	0	N	00	N
76	20250217	141155	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	664	-2	5	-0.30	126679013	193863	112.25	677	677	641	865	467	666	653.45	4.31	0	19179	702	684	673	655	644	678	649	290	199	500	450	1	1	57962864	385	-1.46	0.72	12	0.33	-456.00	916.00	2250	20240322	-70.49	521	20241209	27.45	980	-32.24	20250203	540	22.96	20250107	2250	-70.49	20240322	521	27.45	20241209	0.00	N	348080	500	289 억		2496195	N	N	0	N	00	N
77	20250217	131201	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	665	-1	5	-0.15	123044361	188385	109.08	677	677	641	865	467	666	653.15	4.31	0	19009	702	684	673	655	644	678	649	290	199	500	450	1	1	57962864	385	-1.46	0.73	12	0.33	-456.00	916.00	2250	20240322	-70.44	521	20241209	27.64	980	-32.14	20250203	540	23.15	20250107	2250	-70.44	20240322	521	27.64	20241209	0.00	N	348080	500	289 억		2496195	N	N	0	N	00	N
78	20250217	121200	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	665	-1	5	-0.15	116550536	178600	103.42	677	677	641	865	467	666	652.58	4.31	0	21148	702	684	673	655	644	678	649	290	199	500	450	1	1	57962864	385	-1.46	0.73	12	0.31	-456.00	916.00	2250	20240322	-70.44	521	20241209	27.64	980	-32.14	20250203	540	23.15	20250107	2250	-70.44	20240322	521	27.64	20241209	0.00	N	348080	500	289 억		2496195	N	N	0	N	00	N
79	20250217	111158	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	664	-2	5	-0.30	112757969	172893	100.11	677	677	641	865	467	666	652.18	4.31	0	23861	702	684	673	655	644	678	649	290	199	500	450	1	1	57962864	385	-1.46	0.72	12	0.30	-456.00	916.00	2250	20240322	-70.49	521	20241209	27.45	980	-32.24	20250203	540	22.96	20250107	2250	-70.49	20240322	521	27.45	20241209	0.00	N	348080	500	289 억		2496195	N	N	0	N	00	N
80	20250217	101155	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	656	-10	5	-1.50	101134536	155343	89.95	677	677	641	865	467	666	651.04	4.31	0	15775	702	684	673	655	644	678	649	290	199	500	450	1	1	57962864	380	-1.44	0.72	12	0.27	-456.00	916.00	2250	20240322	-70.84	521	20241209	25.91	980	-33.06	20250203	540	21.48	20250107	2250	-70.84	20240322	521	25.91	20241209	0.00	N	348080	500	289 억		2496195	N	N	0	N	00	N
81	20250217	091158	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	661	-5	5	-0.75	20848978	31681	18.34	677	677	650	865	467	666	658.09	4.31	0	6694	702	684	673	655	644	678	649	290	199	500	450	1	1	57962864	383	-1.45	0.72	12	0.05	-456.00	916.00	2250	20240322	-70.62	521	20241209	26.87	980	-32.55	20250203	540	22.41	20250107	2250	-70.62	20240322	521	26.87	20241209	0.00	N	348080	500	289 억		2496195	N	N	0	N	00	N
82	20250214	161150	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	666	-6	5	-0.89	116235478	172673	115.72	691	691	662	873	471	672	673.15	4.28	0	14742	719	695	682	658	645	689	652	290	201	500	450	1	1	57962864	386	-1.46	0.73	12	0.30	-456.00	916.00	2250	20240322	-70.40	521	20241209	27.83	980	-32.04	20250203	540	23.33	20250107	2250	-70.40	20240322	521	27.83	20241209	0.00	N	348080	500	289 억		2481553	N	N	0	N	00	N
83	20250214	151149	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	675	3	2	0.45	114787028	170500	114.26	691	691	662	873	471	672	673.24	4.28	0	15003	719	695	682	658	645	689	652	290	201	500	450	1	1	57962864	391	-1.48	0.74	12	0.29	-456.00	916.00	2250	20240322	-70.00	521	20241209	29.56	980	-31.12	20250203	540	25.00	20250107	2250	-70.00	20240322	521	29.56	20241209	0.00	N	348080	500	289 억		2481553	N	N	0	N	00	N
84	20250214	141150	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	677	5	2	0.74	104079673	154505	103.54	691	691	662	873	471	672	673.63	4.28	0	14783	719	695	682	658	645	689	652	290	201	500	450	1	1	57962864	392	-1.48	0.74	12	0.27	-456.00	916.00	2250	20240322	-69.91	521	20241209	29.94	980	-30.92	20250203	540	25.37	20250107	2250	-69.91	20240322	521	29.94	20241209	0.00	N	348080	500	289 억		2481553	N	N	0	N	00	N
85	20250214	131153	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	685	13	2	1.93	84148173	125129	83.86	691	691	662	873	471	672	672.49	4.28	0	15953	719	695	682	658	645	689	652	290	201	500	450	1	1	57962864	397	-1.50	0.75	12	0.22	-456.00	916.00	2250	20240322	-69.56	521	20241209	31.48	980	-30.10	20250203	540	26.85	20250107	2250	-69.56	20240322	521	31.48	20241209	0.00	N	348080	500	289 억		2481553	N	N	0	N	00	N
86	20250214	121149	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	677	5	2	0.74	70400831	104952	70.33	691	691	662	873	471	672	670.79	4.28	0	11624	719	695	682	658	645	689	652	290	201	500	450	1	1	57962864	392	-1.48	0.74	12	0.18	-456.00	916.00	2250	20240322	-69.91	521	20241209	29.94	980	-30.92	20250203	540	25.37	20250107	2250	-69.91	20240322	521	29.94	20241209	0.00	N	348080	500	289 억		2481553	N	N	0	N	00	N
87	20250214	111145	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	673	1	2	0.15	61492383	91765	61.50	691	691	662	873	471	672	670.11	4.28	0	15560	719	695	682	658	645	689	652	290	201	500	450	1	1	57962864	390	-1.48	0.73	12	0.16	-456.00	916.00	2250	20240322	-70.09	521	20241209	29.17	980	-31.33	20250203	540	24.63	20250107	2250	-70.09	20240322	521	29.17	20241209	0.00	N	348080	500	289 억		2481553	N	N	0	N	00	N
88	20250214	101146	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	664	-8	5	-1.19	37495471	56103	37.60	691	691	662	873	471	672	668.33	4.28	0	-2551	719	695	682	658	645	689	652	290	201	500	450	1	1	57962864	385	-1.46	0.72	12	0.10	-456.00	916.00	2250	20240322	-70.49	521	20241209	27.45	980	-32.24	20250203	540	22.96	20250107	2250	-70.49	20240322	521	27.45	20241209	0.00	N	348080	500	289 억		2481553	N	N	0	N	00	N
89	20250214	091151	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	667	-5	5	-0.74	9824741	14581	9.77	691	691	662	873	471	672	673.80	4.28	0	-1258	719	695	682	658	645	689	652	290	201	500	450	1	1	57962864	387	-1.46	0.73	12	0.03	-456.00	916.00	2250	20240322	-70.36	521	20241209	28.02	980	-31.94	20250203	540	23.52	20250107	2250	-70.36	20240322	521	28.02	20241209	0.00	N	348080	500	289 억		2481553	N	N	0	N	00	N
90	20250213	161140	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	672	-9	5	-1.32	100760157	148855	97.57	681	706	669	885	477	681	676.90	4.30	0	-10514	729	704	687	662	645	696	654	290	204	500	460	1	1	57962864	390	-1.47	0.73	12	0.26	-456.00	916.00	2250	20240322	-70.13	521	20241209	28.98	980	-31.43	20250203	540	24.44	20250107	2250	-70.13	20240322	521	28.98	20241209	0.00	N	348080	500	289 억		2492067	N	N	0	N	00	N
91	20250213	151141	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	677	-4	5	-0.59	94712870	139863	91.67	681	706	669	885	477	681	677.18	4.30	0	-9894	729	704	687	662	645	696	654	290	204	500	460	1	1	57962864	392	-1.48	0.74	12	0.24	-456.00	916.00	2250	20240322	-69.91	521	20241209	29.94	980	-30.92	20250203	540	25.37	20250107	2250	-69.91	20240322	521	29.94	20241209	0.00	N	348080	500	289 억		2492067	N	N	0	N	00	N
92	20250213	141138	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	675	-6	5	-0.88	84936866	125422	82.21	681	706	669	885	477	681	677.21	4.30	0	-3493	729	704	687	662	645	696	654	290	204	500	460	1	1	57962864	391	-1.48	0.74	12	0.22	-456.00	916.00	2250	20240322	-70.00	521	20241209	29.56	980	-31.12	20250203	540	25.00	20250107	2250	-70.00	20240322	521	29.56	20241209	0.00	N	348080	500	289 억		2492067	N	N	0	N	00	N
93	20250213	131139	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	675	-6	5	-0.88	78407784	115758	75.87	681	706	669	885	477	681	677.34	4.30	0	-1490	729	704	687	662	645	696	654	290	204	500	460	1	1	57962864	391	-1.48	0.74	12	0.20	-456.00	916.00	2250	20240322	-70.00	521	20241209	29.56	980	-31.12	20250203	540	25.00	20250107	2250	-70.00	20240322	521	29.56	20241209	0.00	N	348080	500	289 억		2492067	N	N	0	N	00	N
94	20250213	121137	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	679	-2	5	-0.29	56906520	83749	54.89	681	706	674	885	477	681	679.49	4.30	0	-5291	729	704	687	662	645	696	654	290	204	500	460	1	1	57962864	394	-1.49	0.74	12	0.14	-456.00	916.00	2250	20240322	-69.82	521	20241209	30.33	980	-30.71	20250203	540	25.74	20250107	2250	-69.82	20240322	521	30.33	20241209	0.00	N	348080	500	289 억		2492067	N	N	0	N	00	N
95	20250213	111137	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	682	1	2	0.15	47195890	69407	45.49	681	706	675	885	477	681	679.99	4.30	0	-5188	729	704	687	662	645	696	654	290	204	500	460	1	1	57962864	395	-1.50	0.74	12	0.12	-456.00	916.00	2250	20240322	-69.69	521	20241209	30.90	980	-30.41	20250203	540	26.30	20250107	2250	-69.69	20240322	521	30.90	20241209	0.00	N	348080	500	289 억		2492067	N	N	0	N	00	N
96	20250213	101138	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	682	1	2	0.15	37590007	55265	36.22	681	706	675	885	477	681	680.18	4.30	0	-5665	729	704	687	662	645	696	654	290	204	500	460	1	1	57962864	395	-1.50	0.74	12	0.10	-456.00	916.00	2250	20240322	-69.69	521	20241209	30.90	980	-30.41	20250203	540	26.30	20250107	2250	-69.69	20240322	521	30.90	20241209	0.00	N	348080	500	289 억		2492067	N	N	0	N	00	N
97	20250213	091132	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	679	-2	5	-0.29	1990183	2919	1.91	681	706	679	885	477	681	681.80	4.30	0	775	729	704	687	662	645	696	654	290	204	500	460	1	1	57962864	394	-1.49	0.74	12	0.01	-456.00	916.00	2250	20240322	-69.82	521	20241209	30.33	980	-30.71	20250203	540	25.74	20250107	2250	-69.82	20240322	521	30.33	20241209	0.00	N	348080	500	289 억		2492067	N	N	0	N	00	N
98	20250212	161130	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	681	-11	5	-1.59	102993143	151906	127.00	692	712	670	899	485	692	678.01	4.33	0	-17828	729	710	701	682	673	706	678	290	207	500	470	1	1	57962864	395	-1.49	0.74	12	0.26	-456.00	916.00	2250	20240322	-69.73	521	20241209	30.71	980	-30.51	20250203	540	26.11	20250107	2250	-69.73	20240322	521	30.71	20241209	0.00	N	348080	500	289 억		2509894	N	Y	0	N	00	N
99	20250212	151128	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	679	-13	5	-1.88	97023468	143163	119.69	692	712	670	899	485	692	677.71	4.33	0	-17251	729	710	701	682	673	706	678	290	207	500	470	1	1	57962864	394	-1.49	0.74	12	0.25	-456.00	916.00	2250	20240322	-69.82	521	20241209	30.33	980	-30.71	20250203	540	25.74	20250107	2250	-69.82	20240322	521	30.33	20241209	0.00	N	348080	500	289 억		2509894	N	N	0	N	00	N
100	20250212	141130	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	682	-10	5	-1.45	79804734	117827	98.51	692	712	670	899	485	692	677.30	4.33	0	-12727	729	710	701	682	673	706	678	290	207	500	470	1	1	57962864	395	-1.50	0.74	12	0.20	-456.00	916.00	2250	20240322	-69.69	521	20241209	30.90	980	-30.41	20250203	540	26.30	20250107	2250	-69.69	20240322	521	30.90	20241209	0.00	N	348080	500	289 억		2509894	N	N	0	N	00	N
101	20250212	131133	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	677	-15	5	-2.17	75964902	112179	93.79	692	712	670	899	485	692	677.18	4.33	0	-9849	729	710	701	682	673	706	678	290	207	500	470	1	1	57962864	392	-1.48	0.74	12	0.19	-456.00	916.00	2250	20240322	-69.91	521	20241209	29.94	980	-30.92	20250203	540	25.37	20250107	2250	-69.91	20240322	521	29.94	20241209	0.00	N	348080	500	289 억		2509894	N	N	0	N	00	N
102	20250212	121129	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	678	-14	5	-2.02	64130360	94673	79.15	692	712	670	899	485	692	677.39	4.33	0	-2585	729	710	701	682	673	706	678	290	207	500	470	1	1	57962864	393	-1.49	0.74	12	0.16	-456.00	916.00	2250	20240322	-69.87	521	20241209	30.13	980	-30.82	20250203	540	25.56	20250107	2250	-69.87	20240322	521	30.13	20241209	0.00	N	348080	500	289 억		2509894	N	N	0	N	00	N
103	20250212	111127	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	677	-15	5	-2.17	48500633	71444	59.73	692	712	670	899	485	692	678.86	4.33	0	-1101	729	710	701	682	673	706	678	290	207	500	470	1	1	57962864	392	-1.48	0.74	12	0.12	-456.00	916.00	2250	20240322	-69.91	521	20241209	29.94	980	-30.92	20250203	540	25.37	20250107	2250	-69.91	20240322	521	29.94	20241209	0.00	N	348080	500	289 억		2509894	N	N	0	N	00	N
104	20250212	101121	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	677	-15	5	-2.17	34883163	51177	42.79	692	712	673	899	485	692	681.62	4.33	0	-779	729	710	701	682	673	706	678	290	207	500	470	1	1	57962864	392	-1.48	0.74	12	0.09	-456.00	916.00	2250	20240322	-69.91	521	20241209	29.94	980	-30.92	20250203	540	25.37	20250107	2250	-69.91	20240322	521	29.94	20241209	0.00	N	348080	500	289 억		2509894	N	N	0	N	00	N
105	20250212	091044	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	689	-3	5	-0.43	6950189	10040	8.39	692	712	689	899	485	692	692.25	4.33	0	-5473	729	710	701	682	673	706	678	290	207	500	470	1	1	57962864	399	-1.51	0.75	12	0.02	-456.00	916.00	2250	20240322	-69.38	521	20241209	32.25	980	-29.69	20250203	540	27.59	20250107	2250	-69.38	20240322	521	32.25	20241209	0.00	N	348080	500	289 억		2509894	N	N	0	N	00	N
106	20250211	161132	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	692	-8	5	-1.14	83599087	119604	98.00	700	720	692	910	490	700	698.97	4.37	0	-25167	738	719	700	681	662	709	671	290	210	500	470	1	1	57962864	401	-1.52	0.76	12	0.21	-456.00	916.00	2250	20240322	-69.24	521	20241209	32.82	980	-29.39	20250203	540	28.15	20250107	2250	-69.24	20240322	521	32.82	20241209	0.00	N	348080	500	289 억		2535061	N	N	0	N	00	N
107	20250211	151133	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	695	-5	5	-0.71	79192786	113242	92.78	700	720	693	910	490	700	699.32	4.37	0	-22087	738	719	700	681	662	709	671	290	210	500	470	1	1	57962864	403	-1.52	0.76	12	0.20	-456.00	916.00	2250	20240322	-69.11	521	20241209	33.40	980	-29.08	20250203	540	28.70	20250107	2250	-69.11	20240322	521	33.40	20241209	0.00	N	348080	500	289 억		2535061	N	N	0	N	00	N
108	20250211	141131	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	695	-5	5	-0.71	65079262	92953	76.16	700	720	695	910	490	700	700.13	4.37	0	-8301	738	719	700	681	662	709	671	290	210	500	470	1	1	57962864	403	-1.52	0.76	12	0.16	-456.00	916.00	2250	20240322	-69.11	521	20241209	33.40	980	-29.08	20250203	540	28.70	20250107	2250	-69.11	20240322	521	33.40	20241209	0.00	N	348080	500	289 억		2535061	N	N	0	N	00	N
109	20250211	131132	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	700	0	3	0.00	57567780	82175	67.33	700	720	695	910	490	700	700.55	4.37	0	-2403	738	719	700	681	662	709	671	290	210	500	470	1	1	57962864	406	-1.54	0.76	12	0.14	-456.00	916.00	2250	20240322	-68.89	521	20241209	34.36	980	-28.57	20250203	540	29.63	20250107	2250	-68.89	20240322	521	34.36	20241209	0.00	N	348080	500	289 억		2535061	N	N	0	N	00	N
110	20250211	121130	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	700	0	3	0.00	53976621	77067	63.14	700	720	695	910	490	700	700.39	4.37	0	966	738	719	700	681	662	709	671	290	210	500	470	1	1	57962864	406	-1.54	0.76	12	0.13	-456.00	916.00	2250	20240322	-68.89	521	20241209	34.36	980	-28.57	20250203	540	29.63	20250107	2250	-68.89	20240322	521	34.36	20241209	0.00	N	348080	500	289 억		2535061	N	N	0	N	00	N
111	20250211	111132	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	697	-3	5	-0.43	46086902	65877	53.97	700	720	695	910	490	700	699.59	4.37	0	3953	738	719	700	681	662	709	671	290	210	500	470	1	1	57962864	404	-1.53	0.76	12	0.11	-456.00	916.00	2250	20240322	-69.02	521	20241209	33.78	980	-28.88	20250203	540	29.07	20250107	2250	-69.02	20240322	521	33.78	20241209	0.00	N	348080	500	289 억		2535061	N	N	0	N	00	N
112	20250211	101130	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	704	4	2	0.57	39680761	56700	46.46	700	720	695	910	490	700	699.84	4.37	0	3802	738	719	700	681	662	709	671	290	210	500	470	1	1	57962864	408	-1.54	0.77	12	0.10	-456.00	916.00	2250	20240322	-68.71	521	20241209	35.12	980	-28.16	20250203	540	30.37	20250107	2250	-68.71	20240322	521	35.12	20241209	0.00	N	348080	500	289 억		2535061	N	N	0	N	00	N
113	20250211	091136	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	703	3	2	0.43	26055792	37219	30.49	700	720	695	910	490	700	700.07	4.37	0	3769	738	719	700	681	662	709	671	290	210	500	470	1	1	57962864	407	-1.54	0.77	12	0.06	-456.00	916.00	2250	20240322	-68.76	521	20241209	34.93	980	-28.27	20250203	540	30.19	20250107	2250	-68.76	20240322	521	34.93	20241209	0.00	N	348080	500	289 억		2535061	N	N	0	N	00	N
114	20250210	161124	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	700	15	2	2.19	84650189	122047	40.33	718	719	681	890	480	685	693.59	4.42	0	-24803	735	709	684	658	633	723	672	290	205	500	460	1	1	57962864	406	-1.54	0.76	12	0.21	-456.00	916.00	2250	20240322	-68.89	521	20241209	34.36	980	-28.57	20250203	540	29.63	20250107	2250	-68.89	20240322	521	34.36	20241209	0.00	N	348080	500	289 억		2559805	N	N	0	N	00	N
115	20250210	151124	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	699	14	2	2.04	71231191	102865	33.99	718	719	681	890	480	685	692.47	4.42	0	-25825	735	709	684	658	633	723	672	290	205	500	460	1	1	57962864	405	-1.53	0.76	12	0.18	-456.00	916.00	2250	20240322	-68.93	521	20241209	34.17	980	-28.67	20250203	540	29.44	20250107	2250	-68.93	20240322	521	34.17	20241209	0.00	N	348080	500	289 억		2559805	N	N	0	N	00	N
116	20250210	141123	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	693	8	2	1.17	60287737	87110	28.78	718	719	681	890	480	685	692.09	4.42	0	-30528	735	709	684	658	633	723	672	290	205	500	460	1	1	57962864	402	-1.52	0.76	12	0.15	-456.00	916.00	2250	20240322	-69.20	521	20241209	33.01	980	-29.29	20250203	540	28.33	20250107	2250	-69.20	20240322	521	33.01	20241209	0.00	N	348080	500	289 억		2559805	N	N	0	N	00	N
117	20250210	131126	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	695	10	2	1.46	55620184	80389	26.56	718	719	681	890	480	685	691.89	4.42	0	-27795	735	709	684	658	633	723	672	290	205	500	460	1	1	57962864	403	-1.52	0.76	12	0.14	-456.00	916.00	2250	20240322	-69.11	521	20241209	33.40	980	-29.08	20250203	540	28.70	20250107	2250	-69.11	20240322	521	33.40	20241209	0.00	N	348080	500	289 억		2559805	N	N	0	N	00	N
118	20250210	121120	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	692	7	2	1.02	44202833	63893	21.11	718	719	681	890	480	685	691.83	4.42	0	-17324	735	709	684	658	633	723	672	290	205	500	460	1	1	57962864	401	-1.52	0.76	12	0.11	-456.00	916.00	2250	20240322	-69.24	521	20241209	32.82	980	-29.39	20250203	540	28.15	20250107	2250	-69.24	20240322	521	32.82	20241209	0.00	N	348080	500	289 억		2559805	N	N	0	N	00	N
119	20250210	111117	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	687	2	2	0.29	35712059	51701	17.08	718	719	681	890	480	685	690.74	4.42	0	-15245	735	709	684	658	633	723	672	290	205	500	460	1	1	57962864	398	-1.51	0.75	12	0.09	-456.00	916.00	2250	20240322	-69.47	521	20241209	31.86	980	-29.90	20250203	540	27.22	20250107	2250	-69.47	20240322	521	31.86	20241209	0.00	N	348080	500	289 억		2559805	N	N	0	N	00	N
120	20250210	101115	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	688	3	2	0.44	22621152	32676	10.80	718	719	681	890	480	685	692.29	4.42	0	-13569	735	709	684	658	633	723	672	290	205	500	460	1	1	57962864	399	-1.51	0.75	12	0.06	-456.00	916.00	2250	20240322	-69.42	521	20241209	32.05	980	-29.80	20250203	540	27.41	20250107	2250	-69.42	20240322	521	32.05	20241209	0.00	N	348080	500	289 억		2559805	N	N	0	N	00	N
121	20250210	091114	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	693	8	2	1.17	6688448	9477	3.13	718	719	686	890	480	685	705.76	4.42	0	-3422	735	709	684	658	633	723	672	290	205	500	460	1	1	57962864	402	-1.52	0.76	12	0.02	-456.00	916.00	2250	20240322	-69.20	521	20241209	33.01	980	-29.29	20250203	540	28.33	20250107	2250	-69.20	20240322	521	33.01	20241209	0.00	N	348080	500	289 억		2559805	N	N	0	N	00	N
122	20250207	161103	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	685	-13	5	-1.86	203875450	299432	96.87	680	710	659	907	489	698	680.87	4.41	0	8009	753	725	710	682	667	718	675	290	209	500	470	1	1	57962864	397	-1.50	0.75	12	0.52	-456.00	916.00	2250	20240322	-69.56	521	20241209	31.48	980	-30.10	20250203	540	26.85	20250107	2250	-69.56	20240322	521	31.48	20241209	0.00	N	348080	500	289 억		2553296	N	N	0	N	00	N
123	20250207	151105	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	686	-12	5	-1.72	198123589	291022	94.15	680	710	659	907	489	698	680.79	4.41	0	10616	753	725	710	682	667	718	675	290	209	500	470	1	1	57962864	398	-1.50	0.75	12	0.50	-456.00	916.00	2250	20240322	-69.51	521	20241209	31.67	980	-30.00	20250203	540	27.04	20250107	2250	-69.51	20240322	521	31.67	20241209	0.00	N	348080	500	289 억		2553296	N	N	0	N	00	N
124	20250207	141105	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	692	-6	5	-0.86	189428569	278399	90.06	680	710	659	907	489	698	680.42	4.41	0	13145	753	725	710	682	667	718	675	290	209	500	470	1	1	57962864	401	-1.52	0.76	12	0.48	-456.00	916.00	2250	20240322	-69.24	521	20241209	32.82	980	-29.39	20250203	540	28.15	20250107	2250	-69.24	20240322	521	32.82	20241209	0.00	N	348080	500	289 억		2553296	N	N	0	N	00	N
125	20250207	131103	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	691	-7	5	-1.00	185177039	272257	88.08	680	710	659	907	489	698	680.16	4.41	0	14089	753	725	710	682	667	718	675	290	209	500	470	1	1	57962864	401	-1.52	0.75	12	0.47	-456.00	916.00	2250	20240322	-69.29	521	20241209	32.63	980	-29.49	20250203	540	27.96	20250107	2250	-69.29	20240322	521	32.63	20241209	0.00	N	348080	500	289 억		2553296	N	N	0	N	00	N
126	20250207	121101	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	684	-14	5	-2.01	164793500	242618	78.49	680	710	659	907	489	698	679.23	4.41	0	23561	753	725	710	682	667	718	675	290	209	500	470	1	1	57962864	396	-1.50	0.75	12	0.42	-456.00	916.00	2250	20240322	-69.60	521	20241209	31.29	980	-30.20	20250203	540	26.67	20250107	2250	-69.60	20240322	521	31.29	20241209	0.00	N	348080	500	289 억		2553296	N	N	0	N	00	N
127	20250207	111059	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	683	-15	5	-2.15	158469954	233380	75.50	680	710	659	907	489	698	679.02	4.41	0	22059	753	725	710	682	667	718	675	290	209	500	470	1	1	57962864	396	-1.50	0.75	12	0.40	-456.00	916.00	2250	20240322	-69.64	521	20241209	31.09	980	-30.31	20250203	540	26.48	20250107	2250	-69.64	20240322	521	31.09	20241209	0.00	N	348080	500	289 억		2553296	N	N	0	N	00	N
128	20250207	101104	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	673	-25	5	-3.58	102933342	151307	48.95	680	710	659	907	489	698	680.29	4.41	0	14806	753	725	710	682	667	718	675	290	209	500	470	1	1	57962864	390	-1.48	0.73	12	0.26	-456.00	916.00	2250	20240322	-70.09	521	20241209	29.17	980	-31.33	20250203	540	24.63	20250107	2250	-70.09	20240322	521	29.17	20241209	0.00	N	348080	500	289 억		2553296	N	N	0	N	00	N
129	20250207	091110	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	696	-2	5	-0.29	24273995	35388	11.45	680	697	680	907	489	698	685.94	4.41	0	729	753	725	710	682	667	718	675	290	209	500	470	1	1	57962864	403	-1.53	0.76	12	0.06	-456.00	916.00	2250	20240322	-69.07	521	20241209	33.59	980	-28.98	20250203	540	28.89	20250107	2250	-69.07	20240322	521	33.59	20241209	0.00	N	348080	500	289 억		2553296	N	N	0	N	00	N
130	20250206	161036	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	698	8	2	1.16	217168705	308426	44.02	700	738	695	897	483	690	704.12	4.47	0	-36606	744	716	699	671	654	708	663	290	207	500	460	1	1	57962864	405	-1.53	0.76	12	0.53	-456.00	916.00	2250	20240322	-68.98	521	20241209	33.97	980	-28.78	20250203	540	29.26	20250107	2250	-68.98	20240322	521	33.97	20241209	0.00	N	348080	500	289 억		2591365	N	N	0	N	00	N
131	20250206	151041	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	705	15	2	2.17	206902572	293815	41.93	700	738	695	897	483	690	704.19	4.47	0	-31734	744	716	699	671	654	708	663	290	207	500	460	1	1	57962864	409	-1.55	0.77	12	0.51	-456.00	916.00	2250	20240322	-68.67	521	20241209	35.32	980	-28.06	20250203	540	30.56	20250107	2250	-68.67	20240322	521	35.32	20241209	0.00	N	348080	500	289 억		2591365	N	N	0	N	00	N
132	20250206	141040	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	704	14	2	2.03	192933895	274005	39.11	700	738	695	897	483	690	704.13	4.47	0	-27617	744	716	699	671	654	708	663	290	207	500	460	1	1	57962864	408	-1.54	0.77	12	0.47	-456.00	916.00	2250	20240322	-68.71	521	20241209	35.12	980	-28.16	20250203	540	30.37	20250107	2250	-68.71	20240322	521	35.12	20241209	0.00	N	348080	500	289 억		2591365	N	N	0	N	00	N
133	20250206	131037	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	706	16	2	2.32	147517828	209172	29.85	700	738	696	897	483	690	705.25	4.47	0	-13297	744	716	699	671	654	708	663	290	207	500	460	1	1	57962864	409	-1.55	0.77	12	0.36	-456.00	916.00	2250	20240322	-68.62	521	20241209	35.51	980	-27.96	20250203	540	30.74	20250107	2250	-68.62	20240322	521	35.51	20241209	0.00	N	348080	500	289 억		2591365	N	N	0	N	00	N
134	20250206	121034	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	703	13	2	1.88	117196538	166077	23.70	700	738	696	897	483	690	705.68	4.47	0	-13511	744	716	699	671	654	708	663	290	207	500	460	1	1	57962864	407	-1.54	0.77	12	0.29	-456.00	916.00	2250	20240322	-68.76	521	20241209	34.93	980	-28.27	20250203	540	30.19	20250107	2250	-68.76	20240322	521	34.93	20241209	0.00	N	348080	500	289 억		2591365	N	N	0	N	00	N
135	20250206	111029	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	700	10	2	1.45	104492534	147937	21.11	700	738	696	897	483	690	706.33	4.47	0	-9412	744	716	699	671	654	708	663	290	207	500	460	1	1	57962864	406	-1.54	0.76	12	0.26	-456.00	916.00	2250	20240322	-68.89	521	20241209	34.36	980	-28.57	20250203	540	29.63	20250107	2250	-68.89	20240322	521	34.36	20241209	0.00	N	348080	500	289 억		2591365	N	N	0	N	00	N
136	20250206	101030	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	699	9	2	1.30	79683318	112631	16.08	700	738	696	897	483	690	707.47	4.47	0	-6769	744	716	699	671	654	708	663	290	207	500	460	1	1	57962864	405	-1.53	0.76	12	0.19	-456.00	916.00	2250	20240322	-68.93	521	20241209	34.17	980	-28.67	20250203	540	29.44	20250107	2250	-68.93	20240322	521	34.17	20241209	0.00	N	348080	500	289 억		2591365	N	N	0	N	00	N
137	20250206	091042	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	714	24	2	3.48	33053763	46569	6.65	700	738	696	897	483	690	709.78	4.47	0	1306	744	716	699	671	654	708	663	290	207	500	460	1	1	57962864	414	-1.57	0.78	12	0.08	-456.00	916.00	2250	20240322	-68.27	521	20241209	37.04	980	-27.14	20250203	540	32.22	20250107	2250	-68.27	20240322	521	37.04	20241209	0.00	N	348080	500	289 억		2591365	N	N	0	N	00	N
138	20250205	161025	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	690	-26	5	-3.63	488320276	700332	74.19	716	727	682	930	502	716	697.27	4.62	0	-87483	783	749	694	660	605	766	677	290	214	500	480	1	1	57962864	400	-1.51	0.75	12	1.21	-456.00	916.00	2250	20240322	-69.33	521	20241209	32.44	980	-29.59	20250203	540	27.78	20250107	2250	-69.33	20240322	521	32.44	20241209	0.00	N	348080	500	289 억		2675887	N	N	0	N	00	N
139	20250205	151029	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	697	-19	5	-2.65	469185240	672670	71.26	716	727	682	930	502	716	697.49	4.62	0	-98283	783	749	694	660	605	766	677	290	214	500	480	1	1	57962864	404	-1.53	0.76	12	1.16	-456.00	916.00	2250	20240322	-69.02	521	20241209	33.78	980	-28.88	20250203	540	29.07	20250107	2250	-69.02	20240322	521	33.78	20241209	0.00	N	348080	500	289 억		2675887	N	N	0	N	00	N
140	20250205	141029	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	692	-24	5	-3.35	276422172	395810	41.93	716	727	682	930	502	716	698.37	4.62	0	-81074	783	749	694	660	605	766	677	290	214	500	480	1	1	57962864	401	-1.52	0.76	12	0.68	-456.00	916.00	2250	20240322	-69.24	521	20241209	32.82	980	-29.39	20250203	540	28.15	20250107	2250	-69.24	20240322	521	32.82	20241209	0.00	N	348080	500	289 억		2675887	N	N	0	N	00	N
141	20250205	131025	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	702	-14	5	-1.96	201295377	288092	30.52	716	727	682	930	502	716	698.71	4.62	0	-37052	783	749	694	660	605	766	677	290	214	500	480	1	1	57962864	407	-1.54	0.77	12	0.50	-456.00	916.00	2250	20240322	-68.80	521	20241209	34.74	980	-28.37	20250203	540	30.00	20250107	2250	-68.80	20240322	521	34.74	20241209	0.00	N	348080	500	289 억		2675887	N	N	0	N	00	N
142	20250205	121031	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	701	-15	5	-2.09	189031530	270573	28.66	716	727	682	930	502	716	698.63	4.62	0	-35399	783	749	694	660	605	766	677	290	214	500	480	1	1	57962864	406	-1.54	0.77	12	0.47	-456.00	916.00	2250	20240322	-68.84	521	20241209	34.55	980	-28.47	20250203	540	29.81	20250107	2250	-68.84	20240322	521	34.55	20241209	0.00	N	348080	500	289 억		2675887	N	N	0	N	00	N
143	20250205	111024	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	707	-9	5	-1.26	172317843	246688	26.13	716	727	682	930	502	716	698.52	4.62	0	-45799	783	749	694	660	605	766	677	290	214	500	480	1	1	57962864	410	-1.55	0.77	12	0.43	-456.00	916.00	2250	20240322	-68.58	521	20241209	35.70	980	-27.86	20250203	540	30.93	20250107	2250	-68.58	20240322	521	35.70	20241209	0.00	N	348080	500	289 억		2675887	N	N	0	N	00	N
144	20250205	101035	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	699	-17	5	-2.37	129620542	185500	19.65	716	727	682	930	502	716	698.75	4.62	0	-18378	783	749	694	660	605	766	677	290	214	500	480	1	1	57962864	405	-1.53	0.76	12	0.32	-456.00	916.00	2250	20240322	-68.93	521	20241209	34.17	980	-28.67	20250203	540	29.44	20250107	2250	-68.93	20240322	521	34.17	20241209	0.00	N	348080	500	289 억		2675887	N	N	0	N	00	N
145	20250205	091043	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	701	-15	5	-2.09	29541181	41383	4.38	716	727	701	930	502	716	713.84	4.62	0	-3310	783	749	694	660	605	766	677	290	214	500	480	1	1	57962864	406	-1.54	0.77	12	0.07	-456.00	916.00	2250	20240322	-68.84	521	20241209	34.55	980	-28.47	20250203	540	29.81	20250107	2250	-68.84	20240322	521	34.55	20241209	0.00	N	348080	500	289 억		2675887	N	N	0	N	00	N
146	20250204	161004	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	716	40	2	5.92	652512588	942196	15.93	677	728	639	878	474	676	692.45	4.31	0	183501	1082	879	777	574	472	828	523	290	202	500	450	1	1	57962864	415	-1.57	0.78	12	1.63	-456.00	916.00	2250	20240322	-68.18	521	20241209	37.43	980	-26.94	20250203	540	32.59	20250107	2250	-68.18	20240322	521	37.43	20241209	0.00	N	348080	500	289 억		2495456	N	N	0	N	00	N
147	20250204	151016	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	723	47	2	6.95	627440544	907338	15.34	677	728	639	878	474	676	691.52	4.31	0	185739	1082	879	777	574	472	828	523	290	202	500	450	1	1	57962864	419	-1.59	0.79	12	1.57	-456.00	916.00	2250	20240322	-67.87	521	20241209	38.77	980	-26.22	20250203	540	33.89	20250107	2250	-67.87	20240322	521	38.77	20241209	0.00	N	348080	500	289 억		2495456	N	N	0	N	00	N
148	20250204	141015	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	709	33	2	4.88	597532865	865361	14.63	677	728	639	878	474	676	690.50	4.31	0	170997	1082	879	777	574	472	828	523	290	202	500	450	1	1	57962864	411	-1.55	0.77	12	1.49	-456.00	916.00	2250	20240322	-68.49	521	20241209	36.08	980	-27.65	20250203	540	31.30	20250107	2250	-68.49	20240322	521	36.08	20241209	0.00	N	348080	500	289 억		2495456	N	N	0	N	00	N
149	20250204	131018	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	711	35	2	5.18	567187779	822613	13.91	677	728	639	878	474	676	689.50	4.31	0	182484	1082	879	777	574	472	828	523	290	202	500	450	1	1	57962864	412	-1.56	0.78	12	1.42	-456.00	916.00	2250	20240322	-68.40	521	20241209	36.47	980	-27.45	20250203	540	31.67	20250107	2250	-68.40	20240322	521	36.47	20241209	0.00	N	348080	500	289 억		2495456	N	N	0	N	00	N
150	20250204	121029	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	703	27	2	3.99	518308793	753674	12.74	677	728	639	878	474	676	687.71	4.31	0	147356	1082	879	777	574	472	828	523	290	202	500	450	1	1	57962864	407	-1.54	0.77	12	1.30	-456.00	916.00	2250	20240322	-68.76	521	20241209	34.93	980	-28.27	20250203	540	30.19	20250107	2250	-68.76	20240322	521	34.93	20241209	0.00	N	348080	500	289 억		2495456	N	N	0	N	00	N
151	20250204	111009	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	718	42	2	6.21	445165708	650707	11.00	677	728	639	878	474	676	684.13	4.31	0	137766	1082	879	777	574	472	828	523	290	202	500	450	1	1	57962864	416	-1.57	0.78	12	1.12	-456.00	916.00	2250	20240322	-68.09	521	20241209	37.81	980	-26.73	20250203	540	32.96	20250107	2250	-68.09	20240322	521	37.81	20241209	0.00	N	348080	500	289 억		2495456	N	N	0	N	00	N
152	20250204	101013	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	700	24	2	3.55	325423130	480913	8.13	677	712	639	878	474	676	676.68	4.31	0	82464	1082	879	777	574	472	828	523	290	202	500	450	1	1	57962864	406	-1.54	0.76	12	0.83	-456.00	916.00	2250	20240322	-68.89	521	20241209	34.36	980	-28.57	20250203	540	29.63	20250107	2250	-68.89	20240322	521	34.36	20241209	0.00	N	348080	500	289 억		2495456	N	N	0	N	00	N
153	20250204	091014	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	680	4	2	0.59	139376382	211242	3.57	677	684	639	878	474	676	659.78	4.31	0	74491	1082	879	777	574	472	828	523	290	202	500	450	1	1	57962864	394	-1.49	0.74	12	0.36	-456.00	916.00	2250	20240322	-69.78	521	20241209	30.52	980	-30.61	20250203	540	25.93	20250107	2250	-69.78	20240322	521	30.52	20241209	0.00	N	348080	500	289 억		2495456	N	N	0	N	00	N