KissMeData/067280/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	160643	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31650	200	2	0.64	311395100	9858	1077.38	31450	31850	31300	40850	22050	31450	31588.06	7.01	0	6226	31783	31616	31433	31266	31083	31625	31275	30	9400	500	23270	50	1	5926779	1876	5.95	0.97	12	0.17	5316.00	32669.00	37250	20240327	-15.03	28000	20240805	13.04	31850	-0.63	20250228	28050	12.83	20250115	37250	-15.03	20240327	28000	13.04	20240805	0.56	N	067280	500	29 억		415368	N	N	0	N	00	N
3	20250228	150646	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31600	150	2	0.48	300315500	9508	1039.13	31450	31850	31300	40850	22050	31450	31585.56	7.01	0	6167	31783	31616	31433	31266	31083	31625	31275	30	9400	500	23270	50	1	5926779	1873	5.94	0.97	12	0.16	5316.00	32669.00	37250	20240327	-15.17	28000	20240805	12.86	31850	-0.78	20250228	28050	12.66	20250115	37250	-15.17	20240327	28000	12.86	20240805	0.56	N	067280	500	29 억		415368	N	N	0	N	00	N
4	20250228	140647	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31650	200	2	0.64	268406700	8498	928.74	31450	31850	31300	40850	22050	31450	31584.69	7.01	0	5290	31783	31616	31433	31266	31083	31625	31275	30	9400	500	23270	50	1	5926779	1876	5.95	0.97	12	0.14	5316.00	32669.00	37250	20240327	-15.03	28000	20240805	13.04	31850	-0.63	20250228	28050	12.83	20250115	37250	-15.03	20240327	28000	13.04	20240805	0.56	N	067280	500	29 억		415368	N	N	0	N	00	N
5	20250228	130645	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31650	200	2	0.64	267205150	8460	924.59	31450	31850	31300	40850	22050	31450	31584.53	7.01	0	5265	31783	31616	31433	31266	31083	31625	31275	30	9400	500	23270	50	1	5926779	1876	5.95	0.97	12	0.14	5316.00	32669.00	37250	20240327	-15.03	28000	20240805	13.04	31850	-0.63	20250228	28050	12.83	20250115	37250	-15.03	20240327	28000	13.04	20240805	0.56	N	067280	500	29 억		415368	N	N	0	N	00	N
6	20250228	120642	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31600	150	2	0.48	232142500	7351	803.39	31450	31850	31300	40850	22050	31450	31579.72	7.01	0	4539	31783	31616	31433	31266	31083	31625	31275	30	9400	500	23270	50	1	5926779	1873	5.94	0.97	12	0.12	5316.00	32669.00	37250	20240327	-15.17	28000	20240805	12.86	31850	-0.78	20250228	28050	12.66	20250115	37250	-15.17	20240327	28000	12.86	20240805	0.56	N	067280	500	29 억		415368	N	N	0	N	00	N
7	20250228	110643	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31650	200	2	0.64	206544400	6541	714.86	31450	31850	31300	40850	22050	31450	31576.88	7.01	0	3815	31783	31616	31433	31266	31083	31625	31275	30	9400	500	23270	50	1	5926779	1876	5.95	0.97	12	0.11	5316.00	32669.00	37250	20240327	-15.03	28000	20240805	13.04	31850	-0.63	20250228	28050	12.83	20250115	37250	-15.03	20240327	28000	13.04	20240805	0.56	N	067280	500	29 억		415368	N	N	0	N	00	N
8	20250228	100641	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31700	250	2	0.79	173608250	5502	601.31	31450	31750	31300	40850	22050	31450	31553.66	7.01	0	3220	31783	31616	31433	31266	31083	31625	31275	30	9400	500	23270	50	1	5926779	1879	5.96	0.97	12	0.09	5316.00	32669.00	37250	20240327	-14.90	28000	20240805	13.21	31750	-0.16	20250228	28050	13.01	20250115	37250	-14.90	20240327	28000	13.21	20240805	0.56	N	067280	500	29 억		415368	N	N	0	N	00	N
9	20250228	090645	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31400	-50	5	-0.16	6817100	217	23.72	31450	31450	31300	40850	22050	31450	31415.21	7.01	0	-117	31783	31616	31433	31266	31083	31625	31275	30	9400	500	23270	50	1	5926779	1861	5.91	0.96	12	0.00	5316.00	32669.00	37250	20240327	-15.70	28000	20240805	12.14	31700	-0.95	20250217	28050	11.94	20250115	37250	-15.70	20240327	28000	12.14	20240805	0.56	N	067280	500	29 억		415368	N	N	0	N	00	N
10	20250227	160638	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31450	0	3	0.00	28708600	914	72.60	31450	31600	31250	40850	22050	31450	31409.85	7.01	0	-154	31883	31666	31383	31166	30883	31775	31275	30	9400	500	23270	50	1	5926779	1864	5.92	0.96	12	0.02	5316.00	32669.00	37250	20240327	-15.57	28000	20240805	12.32	31700	-0.79	20250217	28050	12.12	20250115	37250	-15.57	20240327	28000	12.32	20240805	0.56	N	067280	500	29 억		415522	N	N	0	N	00	N
11	20250227	150636	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31450	0	3	0.00	26444950	842	66.88	31450	31600	31250	40850	22050	31450	31407.30	7.01	0	-150	31883	31666	31383	31166	30883	31775	31275	30	9400	500	23270	50	1	5926779	1864	5.92	0.96	12	0.01	5316.00	32669.00	37250	20240327	-15.57	28000	20240805	12.32	31700	-0.79	20250217	28050	12.12	20250115	37250	-15.57	20240327	28000	12.32	20240805	0.56	N	067280	500	29 억		415522	N	N	0	N	00	N
12	20250227	140639	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31450	0	3	0.00	21326450	679	53.93	31450	31600	31250	40850	22050	31450	31408.62	7.01	0	-212	31883	31666	31383	31166	30883	31775	31275	30	9400	500	23270	50	1	5926779	1864	5.92	0.96	12	0.01	5316.00	32669.00	37250	20240327	-15.57	28000	20240805	12.32	31700	-0.79	20250217	28050	12.12	20250115	37250	-15.57	20240327	28000	12.32	20240805	0.56	N	067280	500	29 억		415522	N	N	0	N	00	N
13	20250227	130638	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31400	-50	5	-0.16	16961650	540	42.89	31450	31600	31250	40850	22050	31450	31410.46	7.01	0	-208	31883	31666	31383	31166	30883	31775	31275	30	9400	500	23270	50	1	5926779	1861	5.91	0.96	12	0.01	5316.00	32669.00	37250	20240327	-15.70	28000	20240805	12.14	31700	-0.95	20250217	28050	11.94	20250115	37250	-15.70	20240327	28000	12.14	20240805	0.56	N	067280	500	29 억		415522	N	N	0	N	00	N
14	20250227	120635	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31400	-50	5	-0.16	16490150	525	41.70	31450	31600	31250	40850	22050	31450	31409.81	7.01	0	-215	31883	31666	31383	31166	30883	31775	31275	30	9400	500	23270	50	1	5926779	1861	5.91	0.96	12	0.01	5316.00	32669.00	37250	20240327	-15.70	28000	20240805	12.14	31700	-0.95	20250217	28050	11.94	20250115	37250	-15.70	20240327	28000	12.14	20240805	0.56	N	067280	500	29 억		415522	N	N	0	N	00	N
15	20250227	110641	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31400	-50	5	-0.16	15862200	505	40.11	31450	31600	31250	40850	22050	31450	31410.30	7.01	0	-200	31883	31666	31383	31166	30883	31775	31275	30	9400	500	23270	50	1	5926779	1861	5.91	0.96	12	0.01	5316.00	32669.00	37250	20240327	-15.70	28000	20240805	12.14	31700	-0.95	20250217	28050	11.94	20250115	37250	-15.70	20240327	28000	12.14	20240805	0.56	N	067280	500	29 억		415522	N	N	0	N	00	N
16	20250227	100659	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31400	-50	5	-0.16	11653750	371	29.47	31450	31600	31250	40850	22050	31450	31411.73	7.01	0	-99	31883	31666	31383	31166	30883	31775	31275	30	9400	500	23270	50	1	5926779	1861	5.91	0.96	12	0.01	5316.00	32669.00	37250	20240327	-15.70	28000	20240805	12.14	31700	-0.95	20250217	28050	11.94	20250115	37250	-15.70	20240327	28000	12.14	20240805	0.56	N	067280	500	29 억		415522	N	N	0	N	00	N
17	20250227	090700	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31500	50	2	0.16	503300	16	1.27	31450	31500	31450	40850	22050	31450	31456.25	7.01	0	0	31883	31666	31383	31166	30883	31775	31275	30	9400	500	23270	50	1	5926779	1867	5.93	0.96	12	0.00	5316.00	32669.00	37250	20240327	-15.44	28000	20240805	12.50	31700	-0.63	20250217	28050	12.30	20250115	37250	-15.44	20240327	28000	12.50	20240805	0.56	N	067280	500	29 억		415522	N	N	0	N	00	N
18	20250226	160637	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31450	250	2	0.80	39365200	1259	22.75	31200	31600	31100	40550	21850	31200	31267.04	7.02	0	-242	31700	31450	31250	31000	30800	31350	30900	30	9350	500	23080	50	1	5926779	1864	5.92	0.96	12	0.02	5316.00	32669.00	37250	20240327	-15.57	28000	20240805	12.32	31700	-0.79	20250217	28050	12.12	20250115	37250	-15.57	20240327	28000	12.32	20240805	0.56	N	067280	500	29 억		415764	N	N	0	N	00	N
19	20250226	150640	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31150	-50	5	-0.16	36476250	1167	21.09	31200	31600	31100	40550	21850	31200	31256.43	7.02	0	-242	31700	31450	31250	31000	30800	31350	30900	30	9350	500	23080	50	1	5926779	1846	5.86	0.95	12	0.02	5316.00	32669.00	37250	20240327	-16.38	28000	20240805	11.25	31700	-1.74	20250217	28050	11.05	20250115	37250	-16.38	20240327	28000	11.25	20240805	0.56	N	067280	500	29 억		415764	N	N	0	N	00	N
20	20250226	140639	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31100	-100	5	-0.32	30325550	970	17.53	31200	31600	31100	40550	21850	31200	31263.45	7.02	0	-169	31700	31450	31250	31000	30800	31350	30900	30	9350	500	23080	50	1	5926779	1843	5.85	0.95	12	0.02	5316.00	32669.00	37250	20240327	-16.51	28000	20240805	11.07	31700	-1.89	20250217	28050	10.87	20250115	37250	-16.51	20240327	28000	11.07	20240805	0.56	N	067280	500	29 억		415764	N	N	0	N	00	N
21	20250226	130637	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31150	-50	5	-0.16	22980000	734	13.26	31200	31600	31150	40550	21850	31200	31307.90	7.02	0	-133	31700	31450	31250	31000	30800	31350	30900	30	9350	500	23080	50	1	5926779	1846	5.86	0.95	12	0.01	5316.00	32669.00	37250	20240327	-16.38	28000	20240805	11.25	31700	-1.74	20250217	28050	11.05	20250115	37250	-16.38	20240327	28000	11.25	20240805	0.56	N	067280	500	29 억		415764	N	N	0	N	00	N
22	20250226	120638	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31250	50	2	0.16	21669200	692	12.50	31200	31600	31150	40550	21850	31200	31313.87	7.02	0	-128	31700	31450	31250	31000	30800	31350	30900	30	9350	500	23080	50	1	5926779	1852	5.88	0.96	12	0.01	5316.00	32669.00	37250	20240327	-16.11	28000	20240805	11.61	31700	-1.42	20250217	28050	11.41	20250115	37250	-16.11	20240327	28000	11.61	20240805	0.56	N	067280	500	29 억		415764	N	N	0	N	00	N
23	20250226	110637	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31200	0	3	0.00	4815250	154	2.78	31200	31400	31150	40550	21850	31200	31267.86	7.02	0	-24	31700	31450	31250	31000	30800	31350	30900	30	9350	500	23080	50	1	5926779	1849	5.87	0.96	12	0.00	5316.00	32669.00	37250	20240327	-16.24	28000	20240805	11.43	31700	-1.58	20250217	28050	11.23	20250115	37250	-16.24	20240327	28000	11.43	20240805	0.56	N	067280	500	29 억		415764	N	N	0	N	00	N
24	20250226	100636	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31250	50	2	0.16	2344400	75	1.36	31200	31400	31200	40550	21850	31200	31258.67	7.02	0	-21	31700	31450	31250	31000	30800	31350	30900	30	9350	500	23080	50	1	5926779	1852	5.88	0.96	12	0.00	5316.00	32669.00	37250	20240327	-16.11	28000	20240805	11.61	31700	-1.42	20250217	28050	11.41	20250115	37250	-16.11	20240327	28000	11.61	20240805	0.56	N	067280	500	29 억		415764	N	N	0	N	00	N
25	20250226	090642	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31400	200	2	0.64	655600	21	0.38	31200	31400	31200	40550	21850	31200	31219.05	7.02	0	-7	31700	31450	31250	31000	30800	31350	30900	30	9350	500	23080	50	1	5926779	1861	5.91	0.96	12	0.00	5316.00	32669.00	37250	20240327	-15.70	28000	20240805	12.14	31700	-0.95	20250217	28050	11.94	20250115	37250	-15.70	20240327	28000	12.14	20240805	0.56	N	067280	500	29 억		415764	N	N	0	N	00	N
26	20250225	160633	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31200	-200	5	-0.64	172976700	5531	92.77	31400	31500	31050	40800	22000	31400	31274.04	7.00	0	-237	31700	31550	31300	31150	30900	31625	31225	30	9400	500	23230	50	1	5926779	1849	5.87	0.96	12	0.09	5316.00	32669.00	37250	20240327	-16.24	28000	20240805	11.43	31700	-1.58	20250217	28050	11.23	20250115	37250	-16.24	20240327	28000	11.43	20240805	0.56	N	067280	500	29 억		414943	N	N	0	N	00	N
27	20250225	150635	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31250	-150	5	-0.48	160857950	5143	86.26	31400	31500	31050	40800	22000	31400	31277.07	7.00	0	-203	31700	31550	31300	31150	30900	31625	31225	30	9400	500	23230	50	1	5926779	1852	5.88	0.96	12	0.09	5316.00	32669.00	37250	20240327	-16.11	28000	20240805	11.61	31700	-1.42	20250217	28050	11.41	20250115	37250	-16.11	20240327	28000	11.61	20240805	0.56	N	067280	500	29 억		414943	N	N	0	N	00	N
28	20250225	140633	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31350	-50	5	-0.16	138320700	4421	74.15	31400	31500	31050	40800	22000	31400	31287.20	7.00	0	370	31700	31550	31300	31150	30900	31625	31225	30	9400	500	23230	50	1	5926779	1858	5.90	0.96	12	0.07	5316.00	32669.00	37250	20240327	-15.84	28000	20240805	11.96	31700	-1.10	20250217	28050	11.76	20250115	37250	-15.84	20240327	28000	11.96	20240805	0.56	N	067280	500	29 억		414943	N	N	0	N	00	N
29	20250225	130635	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31300	-100	5	-0.32	105028850	3357	56.31	31400	31500	31050	40800	22000	31400	31286.52	7.00	0	771	31700	31550	31300	31150	30900	31625	31225	30	9400	500	23230	50	1	5926779	1855	5.89	0.96	12	0.06	5316.00	32669.00	37250	20240327	-15.97	28000	20240805	11.79	31700	-1.26	20250217	28050	11.59	20250115	37250	-15.97	20240327	28000	11.79	20240805	0.56	N	067280	500	29 억		414943	N	N	0	N	00	N
30	20250225	120631	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31450	50	2	0.16	98128500	3137	52.62	31400	31500	31050	40800	22000	31400	31281.00	7.00	0	780	31700	31550	31300	31150	30900	31625	31225	30	9400	500	23230	50	1	5926779	1864	5.92	0.96	12	0.05	5316.00	32669.00	37250	20240327	-15.57	28000	20240805	12.32	31700	-0.79	20250217	28050	12.12	20250115	37250	-15.57	20240327	28000	12.32	20240805	0.56	N	067280	500	29 억		414943	N	N	0	N	00	N
31	20250225	110633	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31350	-50	5	-0.16	54336900	1742	29.22	31400	31500	31050	40800	22000	31400	31192.25	7.00	0	44	31700	31550	31300	31150	30900	31625	31225	30	9400	500	23230	50	1	5926779	1858	5.90	0.96	12	0.03	5316.00	32669.00	37250	20240327	-15.84	28000	20240805	11.96	31700	-1.10	20250217	28050	11.76	20250115	37250	-15.84	20240327	28000	11.96	20240805	0.56	N	067280	500	29 억		414943	N	N	0	N	00	N
32	20250225	100631	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31250	-150	5	-0.48	49826450	1598	26.80	31400	31500	31050	40800	22000	31400	31180.51	7.00	0	62	31700	31550	31300	31150	30900	31625	31225	30	9400	500	23230	50	1	5926779	1852	5.88	0.96	12	0.03	5316.00	32669.00	37250	20240327	-16.11	28000	20240805	11.61	31700	-1.42	20250217	28050	11.41	20250115	37250	-16.11	20240327	28000	11.61	20240805	0.56	N	067280	500	29 억		414943	N	N	0	N	00	N
33	20250225	090637	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31300	-100	5	-0.32	1036000	33	0.55	31400	31500	31300	40800	22000	31400	31393.94	7.00	0	-30	31700	31550	31300	31150	30900	31625	31225	30	9400	500	23230	50	1	5926779	1855	5.89	0.96	12	0.00	5316.00	32669.00	37250	20240327	-15.97	28000	20240805	11.79	31700	-1.26	20250217	28050	11.59	20250115	37250	-15.97	20240327	28000	11.79	20240805	0.56	N	067280	500	29 억		414943	N	N	0	N	00	N
34	20250224	160629	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31400	-50	5	-0.16	186028850	5962	217.35	31200	31450	31050	40850	22050	31450	31202.42	6.96	0	2209	31816	31632	31466	31282	31116	31550	31200	30	9400	500	23270	50	1	5926779	1861	5.91	0.96	12	0.10	5316.00	32669.00	37250	20240327	-15.70	28000	20240805	12.14	31700	-0.95	20250217	28050	11.94	20250115	37250	-15.70	20240327	28000	12.14	20240805	0.57	N	067280	500	29 억		412734	N	N	0	N	00	N
35	20250224	150628	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31400	-50	5	-0.16	177473550	5689	207.40	31200	31450	31050	40850	22050	31450	31195.91	6.96	0	2322	31816	31632	31466	31282	31116	31550	31200	30	9400	500	23270	50	1	5926779	1861	5.91	0.96	12	0.10	5316.00	32669.00	37250	20240327	-15.70	28000	20240805	12.14	31700	-0.95	20250217	28050	11.94	20250115	37250	-15.70	20240327	28000	12.14	20240805	0.57	N	067280	500	29 억		412734	N	N	0	N	00	N
36	20250224	140627	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31350	-100	5	-0.32	135732900	4354	158.73	31200	31450	31050	40850	22050	31450	31174.30	6.96	0	1767	31816	31632	31466	31282	31116	31550	31200	30	9400	500	23270	50	1	5926779	1858	5.90	0.96	12	0.07	5316.00	32669.00	37250	20240327	-15.84	28000	20240805	11.96	31700	-1.10	20250217	28050	11.76	20250115	37250	-15.84	20240327	28000	11.96	20240805	0.57	N	067280	500	29 억		412734	N	N	0	N	00	N
37	20250224	130630	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31350	-100	5	-0.32	133608850	4286	156.25	31200	31450	31050	40850	22050	31450	31173.32	6.96	0	1719	31816	31632	31466	31282	31116	31550	31200	30	9400	500	23270	50	1	5926779	1858	5.90	0.96	12	0.07	5316.00	32669.00	37250	20240327	-15.84	28000	20240805	11.96	31700	-1.10	20250217	28050	11.76	20250115	37250	-15.84	20240327	28000	11.96	20240805	0.57	N	067280	500	29 억		412734	N	N	0	N	00	N
38	20250224	120626	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31350	-100	5	-0.32	99881700	3204	116.81	31200	31450	31050	40850	22050	31450	31174.06	6.96	0	1309	31816	31632	31466	31282	31116	31550	31200	30	9400	500	23270	50	1	5926779	1858	5.90	0.96	12	0.05	5316.00	32669.00	37250	20240327	-15.84	28000	20240805	11.96	31700	-1.10	20250217	28050	11.76	20250115	37250	-15.84	20240327	28000	11.96	20240805	0.57	N	067280	500	29 억		412734	N	N	0	N	00	N
39	20250224	110625	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31350	-100	5	-0.32	99035550	3177	115.82	31200	31450	31050	40850	22050	31450	31172.66	6.96	0	1288	31816	31632	31466	31282	31116	31550	31200	30	9400	500	23270	50	1	5926779	1858	5.90	0.96	12	0.05	5316.00	32669.00	37250	20240327	-15.84	28000	20240805	11.96	31700	-1.10	20250217	28050	11.76	20250115	37250	-15.84	20240327	28000	11.96	20240805	0.57	N	067280	500	29 억		412734	N	N	0	N	00	N
40	20250224	100625	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31350	-100	5	-0.32	81912450	2629	95.84	31200	31450	31050	40850	22050	31450	31157.27	6.96	0	1338	31816	31632	31466	31282	31116	31550	31200	30	9400	500	23270	50	1	5926779	1858	5.90	0.96	12	0.04	5316.00	32669.00	37250	20240327	-15.84	28000	20240805	11.96	31700	-1.10	20250217	28050	11.76	20250115	37250	-15.84	20240327	28000	11.96	20240805	0.57	N	067280	500	29 억		412734	N	N	0	N	00	N
41	20250224	090630	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31250	-200	5	-0.64	19024200	610	22.24	31200	31450	31050	40850	22050	31450	31187.21	6.96	0	28	31816	31632	31466	31282	31116	31550	31200	30	9400	500	23270	50	1	5926779	1852	5.88	0.96	12	0.01	5316.00	32669.00	37250	20240327	-16.11	28000	20240805	11.61	31700	-1.42	20250217	28050	11.41	20250115	37250	-16.11	20240327	28000	11.61	20240805	0.57	N	067280	500	29 억		412734	N	N	0	N	00	N
42	20250221	160624	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31450	-150	5	-0.47	86310650	2743	88.23	31600	31650	31300	41050	22150	31600	31465.79	6.99	0	-1473	31933	31766	31533	31366	31133	31650	31250	30	9450	500	23380	50	1	5926779	1864	5.92	0.96	12	0.05	5316.00	32669.00	37250	20240327	-15.57	28000	20240805	12.32	31700	-0.79	20250217	28050	12.12	20250115	37250	-15.57	20240327	28000	12.32	20240805	0.60	N	067280	500	29 억		414110	N	N	0	N	00	N
43	20250221	150627	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31450	-150	5	-0.47	82801700	2631	84.63	31600	31650	31300	41050	22150	31600	31471.57	6.99	0	-1464	31933	31766	31533	31366	31133	31650	31250	30	9450	500	23380	50	1	5926779	1864	5.92	0.96	12	0.04	5316.00	32669.00	37250	20240327	-15.57	28000	20240805	12.32	31700	-0.79	20250217	28050	12.12	20250115	37250	-15.57	20240327	28000	12.32	20240805	0.60	N	067280	500	29 억		414110	N	N	0	N	00	N
44	20250221	140626	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31400	-200	5	-0.63	60933900	1934	62.21	31600	31650	31400	41050	22150	31600	31506.67	6.99	0	-947	31933	31766	31533	31366	31133	31650	31250	30	9450	500	23380	50	1	5926779	1861	5.91	0.96	12	0.03	5316.00	32669.00	37250	20240327	-15.70	28000	20240805	12.14	31700	-0.95	20250217	28050	11.94	20250115	37250	-15.70	20240327	28000	12.14	20240805	0.60	N	067280	500	29 억		414110	N	N	0	N	00	N
45	20250221	130625	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31650	50	2	0.16	27128950	859	27.63	31600	31650	31500	41050	22150	31600	31582.01	6.99	0	-339	31933	31766	31533	31366	31133	31650	31250	30	9450	500	23380	50	1	5926779	1876	5.95	0.97	12	0.01	5316.00	32669.00	37250	20240327	-15.03	28000	20240805	13.04	31700	-0.16	20250217	28050	12.83	20250115	37250	-15.03	20240327	28000	13.04	20240805	0.60	N	067280	500	29 억		414110	N	N	0	N	00	N
46	20250221	120626	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31600	0	3	0.00	18821150	596	19.17	31600	31650	31500	41050	22150	31600	31579.11	6.99	0	-230	31933	31766	31533	31366	31133	31650	31250	30	9450	500	23380	50	1	5926779	1873	5.94	0.97	12	0.01	5316.00	32669.00	37250	20240327	-15.17	28000	20240805	12.86	31700	-0.32	20250217	28050	12.66	20250115	37250	-15.17	20240327	28000	12.86	20240805	0.60	N	067280	500	29 억		414110	N	N	0	N	00	N
47	20250221	110623	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31600	0	3	0.00	12599050	399	12.83	31600	31650	31500	41050	22150	31600	31576.57	6.99	0	-121	31933	31766	31533	31366	31133	31650	31250	30	9450	500	23380	50	1	5926779	1873	5.94	0.97	12	0.01	5316.00	32669.00	37250	20240327	-15.17	28000	20240805	12.86	31700	-0.32	20250217	28050	12.66	20250115	37250	-15.17	20240327	28000	12.86	20240805	0.60	N	067280	500	29 억		414110	N	N	0	N	00	N
48	20250221	100624	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31600	0	3	0.00	10168450	322	10.36	31600	31650	31500	41050	22150	31600	31579.04	6.99	0	-103	31933	31766	31533	31366	31133	31650	31250	30	9450	500	23380	50	1	5926779	1873	5.94	0.97	12	0.01	5316.00	32669.00	37250	20240327	-15.17	28000	20240805	12.86	31700	-0.32	20250217	28050	12.66	20250115	37250	-15.17	20240327	28000	12.86	20240805	0.60	N	067280	500	29 억		414110	N	N	0	N	00	N
49	20250221	090626	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31600	0	3	0.00	3286350	104	3.35	31600	31650	31500	41050	22150	31600	31599.52	6.99	0	-5	31933	31766	31533	31366	31133	31650	31250	30	9450	500	23380	50	1	5926779	1873	5.94	0.97	12	0.00	5316.00	32669.00	37250	20240327	-15.17	28000	20240805	12.86	31700	-0.32	20250217	28050	12.66	20250115	37250	-15.17	20240327	28000	12.86	20240805	0.60	N	067280	500	29 억		414110	N	N	0	N	00	N
50	20250220	160621	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31600	0	3	0.00	98127200	3109	46.66	31650	31700	31300	41050	22150	31600	31562.30	6.99	0	-671	32066	31832	31466	31232	30866	31900	31300	30	9450	500	23380	50	1	5926779	1873	5.94	0.97	12	0.05	5316.00	32669.00	37250	20240327	-15.17	28000	20240805	12.86	31700	0.00	20250217	28050	12.66	20250115	37250	-15.17	20240327	28000	12.86	20240805	0.60	N	067280	500	29 억		414566	N	N	0	N	00	N
51	20250220	150623	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31500	-100	5	-0.32	94881750	3006	45.11	31650	31700	31300	41050	22150	31600	31564.12	6.99	0	-668	32066	31832	31466	31232	30866	31900	31300	30	9450	500	23380	50	1	5926779	1867	5.93	0.96	12	0.05	5316.00	32669.00	37250	20240327	-15.44	28000	20240805	12.50	31700	0.00	20250217	28050	12.30	20250115	37250	-15.44	20240327	28000	12.50	20240805	0.60	N	067280	500	29 억		414566	N	N	0	N	00	N
52	20250220	140624	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31600	0	3	0.00	92361900	2926	43.91	31650	31700	31300	41050	22150	31600	31565.93	6.99	0	-662	32066	31832	31466	31232	30866	31900	31300	30	9450	500	23380	50	1	5926779	1873	5.94	0.97	12	0.05	5316.00	32669.00	37250	20240327	-15.17	28000	20240805	12.86	31700	0.00	20250217	28050	12.66	20250115	37250	-15.17	20240327	28000	12.86	20240805	0.60	N	067280	500	29 억		414566	N	N	0	N	00	N
53	20250220	130621	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31550	-50	5	-0.16	90025800	2852	42.80	31650	31700	31300	41050	22150	31600	31565.85	6.99	0	-641	32066	31832	31466	31232	30866	31900	31300	30	9450	500	23380	50	1	5926779	1870	5.93	0.97	12	0.05	5316.00	32669.00	37250	20240327	-15.30	28000	20240805	12.68	31700	0.00	20250217	28050	12.48	20250115	37250	-15.30	20240327	28000	12.68	20240805	0.60	N	067280	500	29 억		414566	N	N	0	N	00	N
54	20250220	120622	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31650	50	2	0.16	87877250	2784	41.78	31650	31700	31300	41050	22150	31600	31565.10	6.99	0	-697	32066	31832	31466	31232	30866	31900	31300	30	9450	500	23380	50	1	5926779	1876	5.95	0.97	12	0.05	5316.00	32669.00	37250	20240327	-15.03	28000	20240805	13.04	31700	0.00	20250217	28050	12.83	20250115	37250	-15.03	20240327	28000	13.04	20240805	0.60	N	067280	500	29 억		414566	N	N	0	N	00	N
55	20250220	110622	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31600	0	3	0.00	48013000	1522	22.84	31650	31650	31300	41050	22150	31600	31545.99	6.99	0	-523	32066	31832	31466	31232	30866	31900	31300	30	9450	500	23380	50	1	5926779	1873	5.94	0.97	12	0.03	5316.00	32669.00	37250	20240327	-15.17	28000	20240805	12.86	31700	-0.32	20250217	28050	12.66	20250115	37250	-15.17	20240327	28000	12.86	20240805	0.60	N	067280	500	29 억		414566	N	N	0	N	00	N
56	20250220	100621	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31550	-50	5	-0.16	30778250	976	14.65	31650	31650	31300	41050	22150	31600	31535.09	6.99	0	-409	32066	31832	31466	31232	30866	31900	31300	30	9450	500	23380	50	1	5926779	1870	5.93	0.97	12	0.02	5316.00	32669.00	37250	20240327	-15.30	28000	20240805	12.68	31700	-0.47	20250217	28050	12.48	20250115	37250	-15.30	20240327	28000	12.68	20240805	0.60	N	067280	500	29 억		414566	N	N	0	N	00	N
57	20250220	090625	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31600	0	3	0.00	4171500	132	1.98	31650	31650	31500	41050	22150	31600	31602.27	6.99	0	-119	32066	31832	31466	31232	30866	31900	31300	30	9450	500	23380	50	1	5926779	1873	5.94	0.97	12	0.00	5316.00	32669.00	37250	20240327	-15.17	28000	20240805	12.86	31700	-0.32	20250217	28050	12.66	20250115	37250	-15.17	20240327	28000	12.86	20240805	0.60	N	067280	500	29 억		414566	N	N	0	N	00	N
58	20250219	160620	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31600	100	2	0.32	209730800	6663	75.20	31600	31700	31100	40950	22050	31500	31476.93	6.97	0	1790	32100	31800	31400	31100	30700	31950	31250	30	9450	500	23310	50	1	5926779	1873	5.94	0.97	12	0.11	5316.00	32669.00	37250	20240327	-15.17	28000	20240805	12.86	31700	0.00	20250217	28050	12.66	20250115	37250	-15.17	20240327	28000	12.86	20240805	0.61	N	067280	500	29 억		413010	N	N	0	N	00	N
59	20250219	150621	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31600	100	2	0.32	188850300	6002	67.74	31600	31700	31100	40950	22050	31500	31464.56	6.97	0	1279	32100	31800	31400	31100	30700	31950	31250	30	9450	500	23310	50	1	5926779	1873	5.94	0.97	12	0.10	5316.00	32669.00	37250	20240327	-15.17	28000	20240805	12.86	31700	0.00	20250217	28050	12.66	20250115	37250	-15.17	20240327	28000	12.86	20240805	0.61	N	067280	500	29 억		413010	N	N	0	N	00	N
60	20250219	140618	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31700	200	2	0.63	155005700	4931	55.65	31600	31700	31100	40950	22050	31500	31434.94	6.97	0	268	32100	31800	31400	31100	30700	31950	31250	30	9450	500	23310	50	1	5926779	1879	5.96	0.97	12	0.08	5316.00	32669.00	37250	20240327	-14.90	28000	20240805	13.21	31700	0.00	20250217	28050	13.01	20250115	37250	-14.90	20240327	28000	13.21	20240805	0.61	N	067280	500	29 억		413010	N	N	0	N	00	N
61	20250219	130620	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31400	-100	5	-0.32	101004450	3220	36.34	31600	31600	31100	40950	22050	31500	31367.84	6.97	0	-937	32100	31800	31400	31100	30700	31950	31250	30	9450	500	23310	50	1	5926779	1861	5.91	0.96	12	0.05	5316.00	32669.00	37250	20240327	-15.70	28000	20240805	12.14	31700	-0.95	20250217	28050	11.94	20250115	37250	-15.70	20240327	28000	12.14	20240805	0.61	N	067280	500	29 억		413010	N	N	0	N	00	N
62	20250219	120619	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31550	50	2	0.16	79316600	2528	28.53	31600	31600	31100	40950	22050	31500	31375.24	6.97	0	-283	32100	31800	31400	31100	30700	31950	31250	30	9450	500	23310	50	1	5926779	1870	5.93	0.97	12	0.04	5316.00	32669.00	37250	20240327	-15.30	28000	20240805	12.68	31700	-0.47	20250217	28050	12.48	20250115	37250	-15.30	20240327	28000	12.68	20240805	0.61	N	067280	500	29 억		413010	N	N	0	N	00	N
63	20250219	110620	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31550	50	2	0.16	74465850	2374	26.79	31600	31600	31100	40950	22050	31500	31367.25	6.97	0	-225	32100	31800	31400	31100	30700	31950	31250	30	9450	500	23310	50	1	5926779	1870	5.93	0.97	12	0.04	5316.00	32669.00	37250	20240327	-15.30	28000	20240805	12.68	31700	-0.47	20250217	28050	12.48	20250115	37250	-15.30	20240327	28000	12.68	20240805	0.61	N	067280	500	29 억		413010	N	N	0	N	00	N
64	20250219	100619	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31500	0	3	0.00	58456750	1865	21.05	31600	31600	31100	40950	22050	31500	31344.10	6.97	0	-36	32100	31800	31400	31100	30700	31950	31250	30	9450	500	23310	50	1	5926779	1867	5.93	0.96	12	0.03	5316.00	32669.00	37250	20240327	-15.44	28000	20240805	12.50	31700	-0.63	20250217	28050	12.30	20250115	37250	-15.44	20240327	28000	12.50	20240805	0.61	N	067280	500	29 억		413010	N	N	0	N	00	N
65	20250219	090621	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31500	0	3	0.00	26756350	857	9.67	31600	31600	31100	40950	22050	31500	31220.95	6.97	0	322	32100	31800	31400	31100	30700	31950	31250	30	9450	500	23310	50	1	5926779	1867	5.93	0.96	12	0.01	5316.00	32669.00	37250	20240327	-15.44	28000	20240805	12.50	31700	-0.63	20250217	28050	12.30	20250115	37250	-15.44	20240327	28000	12.50	20240805	0.61	N	067280	500	29 억		413010	N	N	0	N	00	N
66	20250218	160618	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31500	-200	5	-0.63	278272400	8860	110.76	31000	31700	31000	41200	22200	31700	31407.72	6.98	0	-497	32233	31966	31433	31166	30633	32100	31300	30	9500	500	23450	50	1	5926779	1867	5.93	0.96	12	0.15	5316.00	32669.00	37250	20240327	-15.44	28000	20240805	12.50	31700	0.00	20250217	28050	12.30	20250115	37250	-15.44	20240327	28000	12.50	20240805	0.61	N	067280	500	29 억		413495	N	N	0	N	00	N
67	20250218	150619	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31450	-250	5	-0.79	198239300	6318	78.98	31000	31700	31000	41200	22200	31700	31376.91	6.98	0	-75	32233	31966	31433	31166	30633	32100	31300	30	9500	500	23450	50	1	5926779	1864	5.92	0.96	12	0.11	5316.00	32669.00	37250	20240327	-15.57	28000	20240805	12.32	31700	0.00	20250217	28050	12.12	20250115	37250	-15.57	20240327	28000	12.32	20240805	0.61	N	067280	500	29 억		413495	N	N	0	N	00	N
68	20250218	140619	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31500	-200	5	-0.63	181087750	5771	72.15	31000	31700	31000	41200	22200	31700	31378.92	6.98	0	-75	32233	31966	31433	31166	30633	32100	31300	30	9500	500	23450	50	1	5926779	1867	5.93	0.96	12	0.10	5316.00	32669.00	37250	20240327	-15.44	28000	20240805	12.50	31700	0.00	20250217	28050	12.30	20250115	37250	-15.44	20240327	28000	12.50	20240805	0.61	N	067280	500	29 억		413495	N	N	0	N	00	N
69	20250218	130617	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31350	-350	5	-1.10	168261150	5362	67.03	31000	31700	31000	41200	22200	31700	31380.30	6.98	0	67	32233	31966	31433	31166	30633	32100	31300	30	9500	500	23450	50	1	5926779	1858	5.90	0.96	12	0.09	5316.00	32669.00	37250	20240327	-15.84	28000	20240805	11.96	31700	0.00	20250217	28050	11.76	20250115	37250	-15.84	20240327	28000	11.96	20240805	0.61	N	067280	500	29 억		413495	N	N	0	N	00	N
70	20250218	120618	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31450	-250	5	-0.79	132822750	4235	52.94	31000	31700	31000	41200	22200	31700	31363.11	6.98	0	481	32233	31966	31433	31166	30633	32100	31300	30	9500	500	23450	50	1	5926779	1864	5.92	0.96	12	0.07	5316.00	32669.00	37250	20240327	-15.57	28000	20240805	12.32	31700	0.00	20250217	28050	12.12	20250115	37250	-15.57	20240327	28000	12.32	20240805	0.61	N	067280	500	29 억		413495	N	N	0	N	00	N
71	20250218	110617	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31350	-350	5	-1.10	129217850	4120	51.51	31000	31700	31000	41200	22200	31700	31363.56	6.98	0	488	32233	31966	31433	31166	30633	32100	31300	30	9500	500	23450	50	1	5926779	1858	5.90	0.96	12	0.07	5316.00	32669.00	37250	20240327	-15.84	28000	20240805	11.96	31700	0.00	20250217	28050	11.76	20250115	37250	-15.84	20240327	28000	11.96	20240805	0.61	N	067280	500	29 억		413495	N	N	0	N	00	N
72	20250218	100617	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31400	-300	5	-0.95	117760650	3754	46.93	31000	31700	31000	41200	22200	31700	31369.38	6.98	0	468	32233	31966	31433	31166	30633	32100	31300	30	9500	500	23450	50	1	5926779	1861	5.91	0.96	12	0.06	5316.00	32669.00	37250	20240327	-15.70	28000	20240805	12.14	31700	0.00	20250217	28050	11.94	20250115	37250	-15.70	20240327	28000	12.14	20240805	0.61	N	067280	500	29 억		413495	N	N	0	N	00	N
73	20250218	090619	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31700	0	3	0.00	47955650	1537	19.21	31000	31700	31000	41200	22200	31700	31200.81	6.98	0	218	32233	31966	31433	31166	30633	32100	31300	30	9500	500	23450	50	1	5926779	1879	5.96	0.97	12	0.03	5316.00	32669.00	37250	20240327	-14.90	28000	20240805	13.21	31700	0.00	20250217	28050	13.01	20250115	37250	-14.90	20240327	28000	13.21	20240805	0.61	N	067280	500	29 억		413495	N	N	0	N	00	N
74	20250217	160617	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31700	250	2	0.79	235405150	7464	40.82	31450	31700	30900	40850	22050	31450	31538.74	7.02	0	-2409	32416	31932	30966	30482	29516	32175	30725	30	9400	500	23270	50	1	5926779	1879	5.96	0.97	12	0.13	5316.00	32669.00	37250	20240327	-14.90	28000	20240805	13.21	31700	0.00	20250217	28050	13.01	20250115	37250	-14.90	20240327	28000	13.21	20240805	0.61	N	067280	500	29 억		415868	N	N	0	N	00	N
75	20250217	150616	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31650	200	2	0.64	219898300	6974	38.14	31450	31700	30900	40850	22050	31450	31531.16	7.02	0	-2416	32416	31932	30966	30482	29516	32175	30725	30	9400	500	23270	50	1	5926779	1876	5.95	0.97	12	0.12	5316.00	32669.00	37250	20240327	-15.03	28000	20240805	13.04	31700	-0.16	20250217	28050	12.83	20250115	37250	-15.03	20240327	28000	13.04	20240805	0.61	N	067280	500	29 억		415868	N	N	0	N	00	N
76	20250217	140616	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31650	200	2	0.64	200595900	6363	34.80	31450	31700	30900	40850	22050	31450	31525.37	7.02	0	-2002	32416	31932	30966	30482	29516	32175	30725	30	9400	500	23270	50	1	5926779	1876	5.95	0.97	12	0.11	5316.00	32669.00	37250	20240327	-15.03	28000	20240805	13.04	31700	-0.16	20250217	28050	12.83	20250115	37250	-15.03	20240327	28000	13.04	20240805	0.61	N	067280	500	29 억		415868	N	N	0	N	00	N
77	20250217	130617	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31700	250	2	0.79	187256950	5942	32.50	31450	31700	30900	40850	22050	31450	31514.13	7.02	0	-1729	32416	31932	30966	30482	29516	32175	30725	30	9400	500	23270	50	1	5926779	1879	5.96	0.97	12	0.10	5316.00	32669.00	37250	20240327	-14.90	28000	20240805	13.21	31700	0.00	20250217	28050	13.01	20250115	37250	-14.90	20240327	28000	13.21	20240805	0.61	N	067280	500	29 억		415868	N	N	0	N	00	N
78	20250217	120618	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31600	150	2	0.48	112651050	3582	19.59	31450	31650	30900	40850	22050	31450	31449.20	7.02	0	-1261	32416	31932	30966	30482	29516	32175	30725	30	9400	500	23270	50	1	5926779	1873	5.94	0.97	12	0.06	5316.00	32669.00	37250	20240327	-15.17	28000	20240805	12.86	31650	-0.16	20250217	28050	12.66	20250115	37250	-15.17	20240327	28000	12.86	20240805	0.61	N	067280	500	29 억		415868	N	N	0	N	00	N
79	20250217	110618	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31550	100	2	0.32	100510350	3197	17.48	31450	31650	30900	40850	22050	31450	31438.96	7.02	0	-1164	32416	31932	30966	30482	29516	32175	30725	30	9400	500	23270	50	1	5926779	1870	5.93	0.97	12	0.05	5316.00	32669.00	37250	20240327	-15.30	28000	20240805	12.68	31650	-0.32	20250217	28050	12.48	20250115	37250	-15.30	20240327	28000	12.68	20240805	0.61	N	067280	500	29 억		415868	N	N	0	N	00	N
80	20250217	100614	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31450	0	3	0.00	60845500	1938	10.60	31450	31500	30900	40850	22050	31450	31396.03	7.02	0	-551	32416	31932	30966	30482	29516	32175	30725	30	9400	500	23270	50	1	5926779	1864	5.92	0.96	12	0.03	5316.00	32669.00	37250	20240327	-15.57	28000	20240805	12.32	31500	-0.16	20250217	28050	12.12	20250115	37250	-15.57	20240327	28000	12.32	20240805	0.61	N	067280	500	29 억		415868	N	N	0	N	00	N
81	20250217	090617	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31300	-150	5	-0.48	13960750	447	2.44	31450	31500	30900	40850	22050	31450	31232.10	7.02	0	-73	32416	31932	30966	30482	29516	32175	30725	30	9400	500	23270	50	1	5926779	1855	5.89	0.96	12	0.01	5316.00	32669.00	37250	20240327	-15.97	28000	20240805	11.79	31500	-0.63	20250217	28050	11.59	20250115	37250	-15.97	20240327	28000	11.79	20240805	0.61	N	067280	500	29 억		415868	N	N	0	N	00	N
82	20250214	160614	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31450	1450	2	4.83	563451350	18185	491.75	30000	31450	30000	39000	21000	30000	30984.33	6.90	0	7009	30400	30200	30050	29850	29700	30175	29825	30	9000	500	22200	50	1	5926779	1864	5.92	0.96	12	0.31	5316.00	32669.00	37250	20240327	-15.57	28000	20240805	12.32	31450	0.00	20250214	28050	12.12	20250115	37250	-15.57	20240327	28000	12.32	20240805	0.61	N	067280	500	29 억		408967	N	N	0	N	00	N
83	20250214	150612	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31300	1300	2	4.33	537017000	17342	468.96	30000	31450	30000	39000	21000	30000	30966.27	6.90	0	6847	30400	30200	30050	29850	29700	30175	29825	30	9000	500	22200	50	1	5926779	1855	5.89	0.96	12	0.29	5316.00	32669.00	37250	20240327	-15.97	28000	20240805	11.79	31450	-0.48	20250214	28050	11.59	20250115	37250	-15.97	20240327	28000	11.79	20240805	0.61	N	067280	500	29 억		408967	N	N	0	N	00	N
84	20250214	140613	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31450	1450	2	4.83	514287450	16616	449.32	30000	31450	30000	39000	21000	30000	30951.34	6.90	0	6744	30400	30200	30050	29850	29700	30175	29825	30	9000	500	22200	50	1	5926779	1864	5.92	0.96	12	0.28	5316.00	32669.00	37250	20240327	-15.57	28000	20240805	12.32	31450	0.00	20250214	28050	12.12	20250115	37250	-15.57	20240327	28000	12.32	20240805	0.61	N	067280	500	29 억		408967	N	N	0	N	00	N
85	20250214	130615	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31350	1350	2	4.50	438954550	14211	384.29	30000	31400	30000	39000	21000	30000	30888.36	6.90	0	6561	30400	30200	30050	29850	29700	30175	29825	30	9000	500	22200	50	1	5926779	1858	5.90	0.96	12	0.24	5316.00	32669.00	37250	20240327	-15.84	28000	20240805	11.96	31400	-0.16	20250214	28050	11.76	20250115	37250	-15.84	20240327	28000	11.96	20240805	0.61	N	067280	500	29 억		408967	N	N	0	N	00	N
86	20250214	120613	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31250	1250	2	4.17	402343500	13040	352.62	30000	31400	30000	39000	21000	30000	30854.56	6.90	0	6080	30400	30200	30050	29850	29700	30175	29825	30	9000	500	22200	50	1	5926779	1852	5.88	0.96	12	0.22	5316.00	32669.00	37250	20240327	-16.11	28000	20240805	11.61	31400	-0.48	20250214	28050	11.41	20250115	37250	-16.11	20240327	28000	11.61	20240805	0.61	N	067280	500	29 억		408967	N	N	0	N	00	N
87	20250214	110610	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30850	850	2	2.83	185975000	6088	164.63	30000	30850	30000	39000	21000	30000	30547.80	6.90	0	1462	30400	30200	30050	29850	29700	30175	29825	30	9000	500	22200	50	1	5926779	1828	5.80	0.94	12	0.10	5316.00	32669.00	37250	20240327	-17.18	28000	20240805	10.18	30850	0.00	20250214	28050	9.98	20250115	37250	-17.18	20240327	28000	10.18	20240805	0.61	N	067280	500	29 억		408967	N	N	0	N	00	N
88	20250214	100612	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30600	600	2	2.00	126940250	4168	112.71	30000	30800	30000	39000	21000	30000	30455.91	6.90	0	2198	30400	30200	30050	29850	29700	30175	29825	30	9000	500	22200	50	1	5926779	1814	5.76	0.94	12	0.07	5316.00	32669.00	37250	20240327	-17.85	28000	20240805	9.29	30800	-0.65	20250214	28050	9.09	20250115	37250	-17.85	20240327	28000	9.29	20240805	0.61	N	067280	500	29 억		408967	N	N	0	N	00	N
89	20250214	090614	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30250	250	2	0.83	6770350	224	6.06	30000	30250	30000	39000	21000	30000	30224.78	6.90	0	-16	30400	30200	30050	29850	29700	30175	29825	30	9000	500	22200	50	1	5926779	1793	5.69	0.93	12	0.00	5316.00	32669.00	37250	20240327	-18.79	28000	20240805	8.04	30250	0.00	20250213	28050	7.84	20250115	37250	-18.79	20240327	28000	8.04	20240805	0.61	N	067280	500	29 억		408967	N	N	0	N	00	N
90	20250213	160608	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30000	50	2	0.17	111081550	3698	49.57	30000	30250	29900	38900	21000	29950	30038.28	6.88	0	189	30550	30250	29900	29600	29250	30400	29750	30	8950	500	22160	50	1	5926779	1778	5.64	0.92	12	0.06	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	30250	-0.83	20250213	28050	6.95	20250115	37250	-19.46	20240327	28000	7.14	20240805	0.61	N	067280	500	29 억		407715	N	N	0	N	00	N
91	20250213	150608	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30150	200	2	0.67	104357350	3474	46.57	30000	30250	29900	38900	21000	29950	30039.54	6.88	0	236	30550	30250	29900	29600	29250	30400	29750	30	8950	500	22160	50	1	5926779	1787	5.67	0.92	12	0.06	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	30250	-0.33	20250213	28050	7.49	20250115	37250	-19.06	20240327	28000	7.68	20240805	0.61	N	067280	500	29 억		407715	N	N	0	N	00	N
92	20250213	140607	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30150	200	2	0.67	93009300	3097	41.51	30000	30250	29900	38900	21000	29950	30032.06	6.88	0	180	30550	30250	29900	29600	29250	30400	29750	30	8950	500	22160	50	1	5926779	1787	5.67	0.92	12	0.05	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	30250	-0.33	20250213	28050	7.49	20250115	37250	-19.06	20240327	28000	7.68	20240805	0.61	N	067280	500	29 억		407715	N	N	0	N	00	N
93	20250213	130607	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30150	200	2	0.67	92557050	3082	41.31	30000	30250	29900	38900	21000	29950	30031.49	6.88	0	180	30550	30250	29900	29600	29250	30400	29750	30	8950	500	22160	50	1	5926779	1787	5.67	0.92	12	0.05	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	30250	-0.33	20250213	28050	7.49	20250115	37250	-19.06	20240327	28000	7.68	20240805	0.61	N	067280	500	29 억		407715	N	N	0	N	00	N
94	20250213	120608	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30050	100	2	0.33	90753600	3022	40.51	30000	30250	29900	38900	21000	29950	30030.97	6.88	0	179	30550	30250	29900	29600	29250	30400	29750	30	8950	500	22160	50	1	5926779	1781	5.65	0.92	12	0.05	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	30250	-0.66	20250213	28050	7.13	20250115	37250	-19.33	20240327	28000	7.32	20240805	0.61	N	067280	500	29 억		407715	N	N	0	N	00	N
95	20250213	110605	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30150	200	2	0.67	89065900	2966	39.76	30000	30250	29900	38900	21000	29950	30028.96	6.88	0	177	30550	30250	29900	29600	29250	30400	29750	30	8950	500	22160	50	1	5926779	1787	5.67	0.92	12	0.05	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	30250	-0.33	20250213	28050	7.49	20250115	37250	-19.06	20240327	28000	7.68	20240805	0.61	N	067280	500	29 억		407715	N	N	0	N	00	N
96	20250213	100608	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30000	50	2	0.17	83573400	2783	37.31	30000	30250	29900	38900	21000	29950	30029.97	6.88	0	27	30550	30250	29900	29600	29250	30400	29750	30	8950	500	22160	50	1	5926779	1778	5.64	0.92	12	0.05	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	30250	-0.83	20250213	28050	6.95	20250115	37250	-19.46	20240327	28000	7.14	20240805	0.61	N	067280	500	29 억		407715	N	N	0	N	00	N
97	20250213	090605	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30200	250	2	0.83	57442450	1913	25.64	30000	30250	29900	38900	21000	29950	30027.42	6.88	0	-339	30550	30250	29900	29600	29250	30400	29750	30	8950	500	22160	50	1	5926779	1790	5.68	0.92	12	0.03	5316.00	32669.00	37250	20240327	-18.93	28000	20240805	7.86	30250	-0.17	20250213	28050	7.66	20250115	37250	-18.93	20240327	28000	7.86	20240805	0.61	N	067280	500	29 억		407715	N	N	0	N	00	N
98	20250212	160603	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29950	-50	5	-0.17	222765400	7460	49.74	29900	30200	29550	39000	21000	30000	29861.31	6.84	0	3619	30400	30200	29950	29750	29500	30075	29625	30	9000	500	22200	50	1	5926779	1775	5.63	0.92	12	0.13	5316.00	32669.00	37250	20240327	-19.60	28000	20240805	6.96	30200	0.00	20250205	28050	6.77	20250115	37250	-19.60	20240327	28000	6.96	20240805	0.61	N	067280	500	29 억		405107	N	N	0	N	00	N
99	20250212	150603	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29950	-50	5	-0.17	213037250	7135	47.57	29900	30200	29550	39000	21000	30000	29858.06	6.84	0	3826	30400	30200	29950	29750	29500	30075	29625	30	9000	500	22200	50	1	5926779	1775	5.63	0.92	12	0.12	5316.00	32669.00	37250	20240327	-19.60	28000	20240805	6.96	30200	0.00	20250205	28050	6.77	20250115	37250	-19.60	20240327	28000	6.96	20240805	0.61	N	067280	500	29 억		405107	N	N	0	N	00	N
100	20250212	140604	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30100	100	2	0.33	171639700	5749	38.33	29900	30200	29550	39000	21000	30000	29855.57	6.84	0	3186	30400	30200	29950	29750	29500	30075	29625	30	9000	500	22200	50	1	5926779	1784	5.66	0.92	12	0.10	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	30200	0.00	20250205	28050	7.31	20250115	37250	-19.19	20240327	28000	7.50	20240805	0.61	N	067280	500	29 억		405107	N	N	0	N	00	N
101	20250212	130605	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29900	-100	5	-0.33	147395050	4943	32.96	29900	30200	29550	39000	21000	30000	29818.95	6.84	0	2997	30400	30200	29950	29750	29500	30075	29625	30	9000	500	22200	50	1	5926779	1772	5.62	0.92	12	0.08	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	30200	0.00	20250205	28050	6.60	20250115	37250	-19.73	20240327	28000	6.79	20240805	0.61	N	067280	500	29 억		405107	N	N	0	N	00	N
102	20250212	120604	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30100	100	2	0.33	113345850	3801	25.34	29900	30200	29550	39000	21000	30000	29820.01	6.84	0	2189	30400	30200	29950	29750	29500	30075	29625	30	9000	500	22200	50	1	5926779	1784	5.66	0.92	12	0.06	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	30200	0.00	20250205	28050	7.31	20250115	37250	-19.19	20240327	28000	7.50	20240805	0.61	N	067280	500	29 억		405107	N	N	0	N	00	N
103	20250212	110602	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29900	-100	5	-0.33	69023600	2318	15.45	29900	30200	29550	39000	21000	30000	29777.22	6.84	0	1091	30400	30200	29950	29750	29500	30075	29625	30	9000	500	22200	50	1	5926779	1772	5.62	0.92	12	0.04	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	30200	0.00	20250205	28050	6.60	20250115	37250	-19.73	20240327	28000	6.79	20240805	0.61	N	067280	500	29 억		405107	N	N	0	N	00	N
104	20250212	100603	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29900	-100	5	-0.33	61388000	2063	13.75	29900	30200	29550	39000	21000	30000	29756.67	6.84	0	1177	30400	30200	29950	29750	29500	30075	29625	30	9000	500	22200	50	1	5926779	1772	5.62	0.92	12	0.03	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	30200	0.00	20250205	28050	6.60	20250115	37250	-19.73	20240327	28000	6.79	20240805	0.61	N	067280	500	29 억		405107	N	N	0	N	00	N
105	20250212	090606	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29800	-200	5	-0.67	4289100	144	0.96	29900	29900	29700	39000	21000	30000	29785.42	6.84	0	35	30400	30200	29950	29750	29500	30075	29625	30	9000	500	22200	50	1	5926779	1766	5.61	0.91	12	0.00	5316.00	32669.00	37250	20240327	-20.00	28000	20240805	6.43	30200	-1.32	20250205	28050	6.24	20250115	37250	-20.00	20240327	28000	6.43	20240805	0.61	N	067280	500	29 억		405107	N	N	0	N	00	N
106	20250211	160605	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30000	-150	5	-0.50	447690000	14999	409.03	30150	30150	29700	39150	21150	30150	29847.99	6.78	0	3558	30383	30266	30083	29966	29783	30325	30025	30	9000	500	22310	50	1	5926779	1778	5.64	0.92	12	0.25	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	30200	-0.66	20250205	28050	6.95	20250115	37250	-19.46	20240327	28000	7.14	20240805	0.62	N	067280	500	29 억		401609	N	N	0	N	00	N
107	20250211	150604	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30000	-150	5	-0.50	392228900	13144	358.44	30150	30150	29700	39150	21150	30150	29840.91	6.78	0	3949	30383	30266	30083	29966	29783	30325	30025	30	9000	500	22310	50	1	5926779	1778	5.64	0.92	12	0.22	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	30200	-0.66	20250205	28050	6.95	20250115	37250	-19.46	20240327	28000	7.14	20240805	0.62	N	067280	500	29 억		401609	N	N	0	N	00	N
108	20250211	140604	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29850	-300	5	-1.00	360896850	12096	329.86	30150	30150	29700	39150	21150	30150	29836.05	6.78	0	3973	30383	30266	30083	29966	29783	30325	30025	30	9000	500	22310	50	1	5926779	1769	5.62	0.91	12	0.20	5316.00	32669.00	37250	20240327	-19.87	28000	20240805	6.61	30200	-1.16	20250205	28050	6.42	20250115	37250	-19.87	20240327	28000	6.61	20240805	0.62	N	067280	500	29 억		401609	N	N	0	N	00	N
109	20250211	130603	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29850	-300	5	-1.00	285559500	9573	261.06	30150	30150	29700	39150	21150	30150	29829.68	6.78	0	5176	30383	30266	30083	29966	29783	30325	30025	30	9000	500	22310	50	1	5926779	1769	5.62	0.91	12	0.16	5316.00	32669.00	37250	20240327	-19.87	28000	20240805	6.61	30200	-1.16	20250205	28050	6.42	20250115	37250	-19.87	20240327	28000	6.61	20240805	0.62	N	067280	500	29 억		401609	N	N	0	N	00	N
110	20250211	120603	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29750	-400	5	-1.33	234089700	7846	213.96	30150	30150	29700	39150	21150	30150	29835.55	6.78	0	5138	30383	30266	30083	29966	29783	30325	30025	30	9000	500	22310	50	1	5926779	1763	5.60	0.91	12	0.13	5316.00	32669.00	37250	20240327	-20.13	28000	20240805	6.25	30200	-1.49	20250205	28050	6.06	20250115	37250	-20.13	20240327	28000	6.25	20240805	0.62	N	067280	500	29 억		401609	N	N	0	N	00	N
111	20250211	110603	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29850	-300	5	-1.00	206945700	6934	189.09	30150	30150	29750	39150	21150	30150	29845.07	6.78	0	4772	30383	30266	30083	29966	29783	30325	30025	30	9000	500	22310	50	1	5926779	1769	5.62	0.91	12	0.12	5316.00	32669.00	37250	20240327	-19.87	28000	20240805	6.61	30200	-1.16	20250205	28050	6.42	20250115	37250	-19.87	20240327	28000	6.61	20240805	0.62	N	067280	500	29 억		401609	N	N	0	N	00	N
112	20250211	100604	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30050	-100	5	-0.33	92520400	3096	84.43	30150	30150	29800	39150	21150	30150	29883.85	6.78	0	2019	30383	30266	30083	29966	29783	30325	30025	30	9000	500	22310	50	1	5926779	1781	5.65	0.92	12	0.05	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	30200	-0.50	20250205	28050	7.13	20250115	37250	-19.33	20240327	28000	7.32	20240805	0.62	N	067280	500	29 억		401609	N	N	0	N	00	N
113	20250211	090606	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30150	0	3	0.00	5271550	175	4.77	30150	30150	30000	39150	21150	30150	30123.14	6.78	0	-27	30383	30266	30083	29966	29783	30325	30025	30	9000	500	22310	50	1	5926779	1787	5.67	0.92	12	0.00	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	30200	-0.17	20250205	28050	7.49	20250115	37250	-19.06	20240327	28000	7.68	20240805	0.62	N	067280	500	29 억		401609	N	N	0	N	00	N
114	20250210	160601	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30150	150	2	0.50	110131550	3667	31.43	30000	30200	29900	39000	21000	30000	30033.12	6.76	0	-326	30633	30316	29883	29566	29133	30100	29350	30	9000	500	22200	50	1	5926779	1787	5.67	0.92	12	0.06	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	30200	0.00	20250205	28050	7.49	20250115	37250	-19.06	20240327	28000	7.68	20240805	0.62	N	067280	500	29 억		400764	N	N	0	N	00	N
115	20250210	150600	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30150	150	2	0.50	105891700	3526	30.22	30000	30200	29900	39000	21000	30000	30031.68	6.76	0	-429	30633	30316	29883	29566	29133	30100	29350	30	9000	500	22200	50	1	5926779	1787	5.67	0.92	12	0.06	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	30200	0.00	20250205	28050	7.49	20250115	37250	-19.06	20240327	28000	7.68	20240805	0.62	N	067280	500	29 억		400764	N	N	0	N	00	N
116	20250210	140600	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30150	150	2	0.50	102153100	3402	29.15	30000	30150	29900	39000	21000	30000	30027.37	6.76	0	-433	30633	30316	29883	29566	29133	30100	29350	30	9000	500	22200	50	1	5926779	1787	5.67	0.92	12	0.06	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	30200	-0.17	20250205	28050	7.49	20250115	37250	-19.06	20240327	28000	7.68	20240805	0.62	N	067280	500	29 억		400764	N	N	0	N	00	N
117	20250210	130601	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30100	100	2	0.33	98356850	3276	28.07	30000	30150	29900	39000	21000	30000	30023.46	6.76	0	-444	30633	30316	29883	29566	29133	30100	29350	30	9000	500	22200	50	1	5926779	1784	5.66	0.92	12	0.06	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	30200	-0.33	20250205	28050	7.31	20250115	37250	-19.19	20240327	28000	7.50	20240805	0.62	N	067280	500	29 억		400764	N	N	0	N	00	N
118	20250210	120558	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30100	100	2	0.33	64137600	2136	18.30	30000	30150	29900	39000	21000	30000	30026.97	6.76	0	-658	30633	30316	29883	29566	29133	30100	29350	30	9000	500	22200	50	1	5926779	1784	5.66	0.92	12	0.04	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	30200	-0.33	20250205	28050	7.31	20250115	37250	-19.19	20240327	28000	7.50	20240805	0.62	N	067280	500	29 억		400764	N	N	0	N	00	N
119	20250210	110557	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30150	150	2	0.50	59056750	1967	16.86	30000	30150	29900	39000	21000	30000	30023.77	6.76	0	-658	30633	30316	29883	29566	29133	30100	29350	30	9000	500	22200	50	1	5926779	1787	5.67	0.92	12	0.03	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	30200	-0.17	20250205	28050	7.49	20250115	37250	-19.06	20240327	28000	7.68	20240805	0.62	N	067280	500	29 억		400764	N	N	0	N	00	N
120	20250210	100555	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30050	50	2	0.17	40420750	1348	11.55	30000	30100	29900	39000	21000	30000	29985.72	6.76	0	-845	30633	30316	29883	29566	29133	30100	29350	30	9000	500	22200	50	1	5926779	1781	5.65	0.92	12	0.02	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	30200	-0.50	20250205	28050	7.13	20250115	37250	-19.33	20240327	28000	7.32	20240805	0.62	N	067280	500	29 억		400764	N	N	0	N	00	N
121	20250210	090554	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30100	100	2	0.33	9114400	304	2.61	30000	30100	29900	39000	21000	30000	29981.58	6.76	0	-246	30633	30316	29883	29566	29133	30100	29350	30	9000	500	22200	50	1	5926779	1784	5.66	0.92	12	0.01	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	30200	-0.33	20250205	28050	7.31	20250115	37250	-19.19	20240327	28000	7.50	20240805	0.62	N	067280	500	29 억		400764	N	N	0	N	00	N
122	20250207	160551	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30000	0	3	0.00	348777600	11668	264.16	30150	30200	29450	39000	21000	30000	29891.79	6.70	0	-2884	30400	30200	30000	29800	29600	30300	29900	30	9000	500	22200	50	1	5926779	1778	5.64	0.92	12	0.20	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	30200	0.00	20250205	28050	6.95	20250115	37250	-19.46	20240327	28000	7.14	20240805	0.63	N	067280	500	29 억		396915	N	N	0	N	00	N
123	20250207	150552	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30050	50	2	0.17	344815350	11536	261.17	30150	30200	29450	39000	21000	30000	29890.37	6.70	0	-2895	30400	30200	30000	29800	29600	30300	29900	30	9000	500	22200	50	1	5926779	1781	5.65	0.92	12	0.19	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	30200	0.00	20250205	28050	7.13	20250115	37250	-19.33	20240327	28000	7.32	20240805	0.63	N	067280	500	29 억		396915	N	N	0	N	00	N
124	20250207	140550	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30050	50	2	0.17	335379400	11222	254.06	30150	30200	29450	39000	21000	30000	29885.88	6.70	0	-2880	30400	30200	30000	29800	29600	30300	29900	30	9000	500	22200	50	1	5926779	1781	5.65	0.92	12	0.19	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	30200	0.00	20250205	28050	7.13	20250115	37250	-19.33	20240327	28000	7.32	20240805	0.63	N	067280	500	29 억		396915	N	N	0	N	00	N
125	20250207	130550	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30050	50	2	0.17	235397950	7881	178.42	30150	30200	29450	39000	21000	30000	29869.05	6.70	0	-2428	30400	30200	30000	29800	29600	30300	29900	30	9000	500	22200	50	1	5926779	1781	5.65	0.92	12	0.13	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	30200	0.00	20250205	28050	7.13	20250115	37250	-19.33	20240327	28000	7.32	20240805	0.63	N	067280	500	29 억		396915	N	N	0	N	00	N
126	20250207	120550	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30050	50	2	0.17	210462300	7050	159.61	30150	30200	29450	39000	21000	30000	29852.81	6.70	0	-2154	30400	30200	30000	29800	29600	30300	29900	30	9000	500	22200	50	1	5926779	1781	5.65	0.92	12	0.12	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	30200	0.00	20250205	28050	7.13	20250115	37250	-19.33	20240327	28000	7.32	20240805	0.63	N	067280	500	29 억		396915	N	N	0	N	00	N
127	20250207	110549	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29900	-100	5	-0.33	55485000	1849	41.86	30150	30200	29900	39000	21000	30000	30008.11	6.70	0	-1711	30400	30200	30000	29800	29600	30300	29900	30	9000	500	22200	50	1	5926779	1772	5.62	0.92	12	0.03	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	30200	0.00	20250205	28050	6.60	20250115	37250	-19.73	20240327	28000	6.79	20240805	0.63	N	067280	500	29 억		396915	N	N	0	N	00	N
128	20250207	100550	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30100	100	2	0.33	10430700	347	7.86	30150	30200	30000	39000	21000	30000	30059.65	6.70	0	-230	30400	30200	30000	29800	29600	30300	29900	30	9000	500	22200	50	1	5926779	1784	5.66	0.92	12	0.01	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	30200	0.00	20250205	28050	7.31	20250115	37250	-19.19	20240327	28000	7.50	20240805	0.63	N	067280	500	29 억		396915	N	N	0	N	00	N
129	20250207	090553	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30150	150	2	0.50	361900	12	0.27	30150	30200	30150	39000	21000	30000	30158.33	6.70	0	0	30400	30200	30000	29800	29600	30300	29900	30	9000	500	22200	50	1	5926779	1787	5.67	0.92	12	0.00	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	30200	0.00	20250205	28050	7.49	20250115	37250	-19.06	20240327	28000	7.68	20240805	0.63	N	067280	500	29 억		396915	N	N	0	N	00	N
130	20250206	160536	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30000	300	2	1.01	132614550	4414	53.02	29800	30200	29800	38600	20800	29700	30044.09	6.65	0	1191	30366	30032	29866	29532	29366	29950	29450	30	8900	500	21970	50	1	5926779	1778	5.64	0.92	12	0.07	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	30200	0.00	20250205	28050	6.95	20250115	37250	-19.46	20240327	28000	7.14	20240805	0.62	N	067280	500	29 억		394200	N	N	0	N	00	N
131	20250206	150539	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30150	450	2	1.52	119921600	3991	47.94	29800	30200	29800	38600	20800	29700	30048.01	6.65	0	1231	30366	30032	29866	29532	29366	29950	29450	30	8900	500	21970	50	1	5926779	1787	5.67	0.92	12	0.07	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	30200	0.00	20250205	28050	7.49	20250115	37250	-19.06	20240327	28000	7.68	20240805	0.62	N	067280	500	29 억		394200	N	N	0	N	00	N
132	20250206	140541	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30150	450	2	1.52	114434650	3809	45.75	29800	30150	29800	38600	20800	29700	30043.23	6.65	0	1228	30366	30032	29866	29532	29366	29950	29450	30	8900	500	21970	50	1	5926779	1787	5.67	0.92	12	0.06	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	30200	-0.17	20250205	28050	7.49	20250115	37250	-19.06	20240327	28000	7.68	20240805	0.62	N	067280	500	29 억		394200	N	N	0	N	00	N
133	20250206	130538	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30150	450	2	1.52	97702450	3253	39.08	29800	30150	29800	38600	20800	29700	30034.57	6.65	0	983	30366	30032	29866	29532	29366	29950	29450	30	8900	500	21970	50	1	5926779	1787	5.67	0.92	12	0.05	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	30200	-0.17	20250205	28050	7.49	20250115	37250	-19.06	20240327	28000	7.68	20240805	0.62	N	067280	500	29 억		394200	N	N	0	N	00	N
134	20250206	120536	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30150	450	2	1.52	97400950	3243	38.95	29800	30150	29800	38600	20800	29700	30034.21	6.65	0	983	30366	30032	29866	29532	29366	29950	29450	30	8900	500	21970	50	1	5926779	1787	5.67	0.92	12	0.05	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	30200	-0.17	20250205	28050	7.49	20250115	37250	-19.06	20240327	28000	7.68	20240805	0.62	N	067280	500	29 억		394200	N	N	0	N	00	N
135	20250206	110531	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30150	450	2	1.52	93643400	3118	37.45	29800	30150	29800	38600	20800	29700	30033.16	6.65	0	887	30366	30032	29866	29532	29366	29950	29450	30	8900	500	21970	50	1	5926779	1787	5.67	0.92	12	0.05	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	30200	-0.17	20250205	28050	7.49	20250115	37250	-19.06	20240327	28000	7.68	20240805	0.62	N	067280	500	29 억		394200	N	N	0	N	00	N
136	20250206	100534	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30050	350	2	1.18	21937100	731	8.78	29800	30100	29800	38600	20800	29700	30009.71	6.65	0	-47	30366	30032	29866	29532	29366	29950	29450	30	8900	500	21970	50	1	5926779	1781	5.65	0.92	12	0.01	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	30200	-0.50	20250205	28050	7.13	20250115	37250	-19.33	20240327	28000	7.32	20240805	0.62	N	067280	500	29 억		394200	N	N	0	N	00	N
137	20250206	090539	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30000	300	2	1.01	1798100	60	0.72	29800	30100	29800	38600	20800	29700	29968.33	6.65	0	-36	30366	30032	29866	29532	29366	29950	29450	30	8900	500	21970	50	1	5926779	1778	5.64	0.92	12	0.00	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	30200	-0.66	20250205	28050	6.95	20250115	37250	-19.46	20240327	28000	7.14	20240805	0.62	N	067280	500	29 억		394200	N	N	0	N	00	N
138	20250205	160532	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29700	-150	5	-0.50	249015050	8325	32.00	29850	30200	29700	38800	20900	29850	29911.83	6.62	0	-146	30550	30200	29600	29250	28650	30375	29425	30	8950	500	22080	50	1	5926779	1760	5.59	0.91	12	0.14	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	30200	-1.66	20250205	28050	5.88	20250115	37250	-20.27	20240327	28000	6.07	20240805	0.66	N	067280	500	29 억		392323	N	N	0	N	00	N
139	20250205	150534	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30150	300	2	1.01	154142250	5131	19.72	29850	30200	29850	38800	20900	29850	30041.40	6.62	0	-139	30550	30200	29600	29250	28650	30375	29425	30	8950	500	22080	50	1	5926779	1787	5.67	0.92	12	0.09	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	30200	-0.17	20250205	28050	7.49	20250115	37250	-19.06	20240327	28000	7.68	20240805	0.66	N	067280	500	29 억		392323	N	N	0	N	00	N
140	20250205	140534	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30150	300	2	1.01	152817650	5087	19.55	29850	30200	29850	38800	20900	29850	30040.86	6.62	0	-159	30550	30200	29600	29250	28650	30375	29425	30	8950	500	22080	50	1	5926779	1787	5.67	0.92	12	0.09	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	30200	-0.17	20250205	28050	7.49	20250115	37250	-19.06	20240327	28000	7.68	20240805	0.66	N	067280	500	29 억		392323	N	N	0	N	00	N
141	20250205	130534	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30150	300	2	1.01	146462850	4876	18.74	29850	30200	29850	38800	20900	29850	30037.54	6.62	0	-307	30550	30200	29600	29250	28650	30375	29425	30	8950	500	22080	50	1	5926779	1787	5.67	0.92	12	0.08	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	30200	-0.17	20250205	28050	7.49	20250115	37250	-19.06	20240327	28000	7.68	20240805	0.66	N	067280	500	29 억		392323	N	N	0	N	00	N
142	20250205	120533	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30100	250	2	0.84	138433650	4609	17.72	29850	30200	29850	38800	20900	29850	30035.55	6.62	0	-487	30550	30200	29600	29250	28650	30375	29425	30	8950	500	22080	50	1	5926779	1784	5.66	0.92	12	0.08	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	30200	-0.33	20250205	28050	7.31	20250115	37250	-19.19	20240327	28000	7.50	20240805	0.66	N	067280	500	29 억		392323	N	N	0	N	00	N
143	20250205	110533	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30150	300	2	1.01	128537600	4280	16.45	29850	30200	29850	38800	20900	29850	30032.19	6.62	0	-536	30550	30200	29600	29250	28650	30375	29425	30	8950	500	22080	50	1	5926779	1787	5.67	0.92	12	0.07	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	30200	-0.17	20250205	28050	7.49	20250115	37250	-19.06	20240327	28000	7.68	20240805	0.66	N	067280	500	29 억		392323	N	N	0	N	00	N
144	20250205	100537	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30000	150	2	0.50	114154700	3801	14.61	29850	30200	29850	38800	20900	29850	30032.86	6.62	0	-581	30550	30200	29600	29250	28650	30375	29425	30	8950	500	22080	50	1	5926779	1778	5.64	0.92	12	0.06	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	30200	-0.66	20250205	28050	6.95	20250115	37250	-19.46	20240327	28000	7.14	20240805	0.66	N	067280	500	29 억		392323	N	N	0	N	00	N
145	20250205	090541	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30000	150	2	0.50	3081450	103	0.40	29850	30000	29850	38800	20900	29850	29917.65	6.62	0	-24	30550	30200	29600	29250	28650	30375	29425	30	8950	500	22080	50	1	5926779	1778	5.64	0.92	12	0.00	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	30000	0.00	20250205	28050	6.95	20250115	37250	-19.46	20240327	28000	7.14	20240805	0.66	N	067280	500	29 억		392323	N	N	0	N	00	N
146	20250204	160528	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29850	700	2	2.40	766181850	26014	477.58	29200	29950	29000	37850	20450	29150	29452.67	6.39	0	5431	29516	29332	29116	28932	28716	29225	28825	30	8700	500	21570	50	1	5926779	1769	5.62	0.91	12	0.44	5316.00	32669.00	37250	20240327	-19.87	28000	20240805	6.61	29950	0.00	20250102	28050	6.42	20250115	37250	-19.87	20240327	28000	6.61	20240805	0.66	N	067280	500	29 억		378573	N	N	0	N	00	N
147	20250204	150528	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29800	650	2	2.23	759496600	25790	473.47	29200	29950	29000	37850	20450	29150	29449.27	6.39	0	5383	29516	29332	29116	28932	28716	29225	28825	30	8700	500	21570	50	1	5926779	1766	5.61	0.91	12	0.44	5316.00	32669.00	37250	20240327	-20.00	28000	20240805	6.43	29950	0.00	20250102	28050	6.24	20250115	37250	-20.00	20240327	28000	6.43	20240805	0.66	N	067280	500	29 억		378573	N	N	0	N	00	N
148	20250204	140527	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29800	650	2	2.23	744656500	25292	464.33	29200	29950	29000	37850	20450	29150	29442.37	6.39	0	5291	29516	29332	29116	28932	28716	29225	28825	30	8700	500	21570	50	1	5926779	1766	5.61	0.91	12	0.43	5316.00	32669.00	37250	20240327	-20.00	28000	20240805	6.43	29950	0.00	20250102	28050	6.24	20250115	37250	-20.00	20240327	28000	6.43	20240805	0.66	N	067280	500	29 억		378573	N	N	0	N	00	N
149	20250204	130528	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29750	600	2	2.06	730831500	24828	455.81	29200	29950	29000	37850	20450	29150	29435.78	6.39	0	5246	29516	29332	29116	28932	28716	29225	28825	30	8700	500	21570	50	1	5926779	1763	5.60	0.91	12	0.42	5316.00	32669.00	37250	20240327	-20.13	28000	20240805	6.25	29950	0.00	20250102	28050	6.06	20250115	37250	-20.13	20240327	28000	6.25	20240805	0.66	N	067280	500	29 억		378573	N	N	0	N	00	N
150	20250204	120533	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29700	550	2	1.89	701949550	23860	438.04	29200	29800	29000	37850	20450	29150	29419.51	6.39	0	5074	29516	29332	29116	28932	28716	29225	28825	30	8700	500	21570	50	1	5926779	1760	5.59	0.91	12	0.40	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	29950	-0.83	20250102	28050	5.88	20250115	37250	-20.27	20240327	28000	6.07	20240805	0.66	N	067280	500	29 억		378573	N	N	0	N	00	N
151	20250204	110522	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29700	550	2	1.89	683551350	23241	426.68	29200	29800	29000	37850	20450	29150	29411.44	6.39	0	5060	29516	29332	29116	28932	28716	29225	28825	30	8700	500	21570	50	1	5926779	1760	5.59	0.91	12	0.39	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	29950	-0.83	20250102	28050	5.88	20250115	37250	-20.27	20240327	28000	6.07	20240805	0.66	N	067280	500	29 억		378573	N	N	0	N	00	N
152	20250204	100527	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29300	150	2	0.51	63787150	2174	39.91	29200	29500	29000	37850	20450	29150	29340.92	6.39	0	554	29516	29332	29116	28932	28716	29225	28825	30	8700	500	21570	50	1	5926779	1737	5.51	0.90	12	0.04	5316.00	32669.00	37250	20240327	-21.34	28000	20240805	4.64	29950	-2.17	20250102	28050	4.46	20250115	37250	-21.34	20240327	28000	4.64	20240805	0.66	N	067280	500	29 억		378573	N	N	0	N	00	N
153	20250204	090525	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29300	150	2	0.51	495100	17	0.31	29200	29300	29050	37850	20450	29150	29123.53	6.39	0	0	29516	29332	29116	28932	28716	29225	28825	30	8700	500	21570	50	1	5926779	1737	5.51	0.90	12	0.00	5316.00	32669.00	37250	20240327	-21.34	28000	20240805	4.64	29950	-2.17	20250102	28050	4.46	20250115	37250	-21.34	20240327	28000	4.64	20240805	0.66	N	067280	500	29 억		378573	N	N	0	N	00	N