KissMeData/094850/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	160803	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5680	-90	5	-1.56	347920790	61124	71.94	5720	5770	5660	7500	4040	5770	5692.09	1.42	0	-3826	5876	5822	5746	5692	5616	5850	5720	70	1730	500	3690	10	1	14000000	795	11.03	0.89	12	0.44	515.00	6399.00	8130	20240219	-30.14	4600	20241025	23.48	6370	-10.83	20250213	5210	9.02	20250210	7890	-28.01	20241105	4600	23.48	20241025	1.33	N	094850	500	70 억		198641	N	N	0	N	00	N
3	20250228	150807	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5680	-90	5	-1.56	333684730	58619	68.99	5720	5770	5660	7500	4040	5770	5692.43	1.42	0	-2619	5876	5822	5746	5692	5616	5850	5720	70	1730	500	3690	10	1	14000000	795	11.03	0.89	12	0.42	515.00	6399.00	8130	20240219	-30.14	4600	20241025	23.48	6370	-10.83	20250213	5210	9.02	20250210	7890	-28.01	20241105	4600	23.48	20241025	1.33	N	094850	500	70 억		198641	N	N	0	N	00	N
4	20250228	140809	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-70	5	-1.21	301397090	52935	62.30	5720	5770	5660	7500	4040	5770	5693.72	1.42	0	-1726	5876	5822	5746	5692	5616	5850	5720	70	1730	500	3690	10	1	14000000	798	11.07	0.89	12	0.38	515.00	6399.00	8130	20240219	-29.89	4600	20241025	23.91	6370	-10.52	20250213	5210	9.40	20250210	7890	-27.76	20241105	4600	23.91	20241025	1.33	N	094850	500	70 억		198641	N	N	0	N	00	N
5	20250228	130805	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5680	-90	5	-1.56	283040370	49714	58.51	5720	5770	5660	7500	4040	5770	5693.37	1.42	0	-2070	5876	5822	5746	5692	5616	5850	5720	70	1730	500	3690	10	1	14000000	795	11.03	0.89	12	0.36	515.00	6399.00	8130	20240219	-30.14	4600	20241025	23.48	6370	-10.83	20250213	5210	9.02	20250210	7890	-28.01	20241105	4600	23.48	20241025	1.33	N	094850	500	70 억		198641	N	N	0	N	00	N
6	20250228	120802	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	-50	5	-0.87	251576860	44187	52.00	5720	5770	5660	7500	4040	5770	5693.46	1.42	0	-3217	5876	5822	5746	5692	5616	5850	5720	70	1730	500	3690	10	1	14000000	801	11.11	0.89	12	0.32	515.00	6399.00	8130	20240219	-29.64	4600	20241025	24.35	6370	-10.20	20250213	5210	9.79	20250210	7890	-27.50	20241105	4600	24.35	20241025	1.33	N	094850	500	70 억		198641	N	N	0	N	00	N
7	20250228	110802	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5680	-90	5	-1.56	222818980	39139	46.06	5720	5770	5660	7500	4040	5770	5693.02	1.42	0	-1169	5876	5822	5746	5692	5616	5850	5720	70	1730	500	3690	10	1	14000000	795	11.03	0.89	12	0.28	515.00	6399.00	8130	20240219	-30.14	4600	20241025	23.48	6370	-10.83	20250213	5210	9.02	20250210	7890	-28.01	20241105	4600	23.48	20241025	1.33	N	094850	500	70 억		198641	N	N	0	N	00	N
8	20250228	100800	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-70	5	-1.21	131744890	23105	27.19	5720	5770	5660	7500	4040	5770	5702.01	1.42	0	958	5876	5822	5746	5692	5616	5850	5720	70	1730	500	3690	10	1	14000000	798	11.07	0.89	12	0.17	515.00	6399.00	8130	20240219	-29.89	4600	20241025	23.91	6370	-10.52	20250213	5210	9.40	20250210	7890	-27.76	20241105	4600	23.91	20241025	1.33	N	094850	500	70 억		198641	N	N	0	N	00	N
9	20250228	090804	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	-60	5	-1.04	13612550	2392	2.82	5720	5770	5660	7500	4040	5770	5690.87	1.42	0	-628	5876	5822	5746	5692	5616	5850	5720	70	1730	500	3690	10	1	14000000	799	11.09	0.89	12	0.02	515.00	6399.00	8130	20240219	-29.77	4600	20241025	24.13	6370	-10.36	20250213	5210	9.60	20250210	7890	-27.63	20241105	4600	24.13	20241025	1.33	N	094850	500	70 억		198641	N	N	0	N	00	N
10	20250227	160756	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5770	60	2	1.05	480506610	83655	122.40	5700	5800	5670	7420	4000	5710	5743.77	1.41	0	687	5876	5792	5736	5652	5596	5765	5625	70	1710	500	3650	10	1	14000000	808	11.20	0.90	12	0.60	515.00	6399.00	8130	20240219	-29.03	4600	20241025	25.43	6370	-9.42	20250213	5210	10.75	20250210	7890	-26.87	20241105	4600	25.43	20241025	1.32	N	094850	500	70 억		196874	N	N	0	N	00	N
11	20250227	150755	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5780	70	2	1.23	453120230	78907	115.45	5700	5800	5670	7420	4000	5710	5742.46	1.41	0	679	5876	5792	5736	5652	5596	5765	5625	70	1710	500	3650	10	1	14000000	809	11.22	0.90	12	0.56	515.00	6399.00	8130	20240219	-28.91	4600	20241025	25.65	6370	-9.26	20250213	5210	10.94	20250210	7890	-26.74	20241105	4600	25.65	20241025	1.32	N	094850	500	70 억		196874	N	N	0	N	00	N
12	20250227	140759	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5760	50	2	0.88	397914080	69323	101.43	5700	5800	5670	7420	4000	5710	5740.00	1.41	0	-1254	5876	5792	5736	5652	5596	5765	5625	70	1710	500	3650	10	1	14000000	806	11.18	0.90	12	0.50	515.00	6399.00	8130	20240219	-29.15	4600	20241025	25.22	6370	-9.58	20250213	5210	10.56	20250210	7890	-27.00	20241105	4600	25.22	20241025	1.32	N	094850	500	70 억		196874	N	N	0	N	00	N
13	20250227	130756	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5770	60	2	1.05	285200270	49781	72.83	5700	5790	5670	7420	4000	5710	5729.10	1.41	0	9474	5876	5792	5736	5652	5596	5765	5625	70	1710	500	3650	10	1	14000000	808	11.20	0.90	12	0.36	515.00	6399.00	8130	20240219	-29.03	4600	20241025	25.43	6370	-9.42	20250213	5210	10.75	20250210	7890	-26.87	20241105	4600	25.43	20241025	1.32	N	094850	500	70 억		196874	N	N	0	N	00	N
14	20250227	120753	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5750	40	2	0.70	218661320	38251	55.97	5700	5770	5670	7420	4000	5710	5716.49	1.41	0	8910	5876	5792	5736	5652	5596	5765	5625	70	1710	500	3650	10	1	14000000	805	11.17	0.90	12	0.27	515.00	6399.00	8130	20240219	-29.27	4600	20241025	25.00	6370	-9.73	20250213	5210	10.36	20250210	7890	-27.12	20241105	4600	25.00	20241025	1.32	N	094850	500	70 억		196874	N	N	0	N	00	N
15	20250227	110800	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5680	-30	5	-0.53	171351370	29992	43.88	5700	5770	5680	7420	4000	5710	5713.24	1.41	0	4295	5876	5792	5736	5652	5596	5765	5625	70	1710	500	3650	10	1	14000000	795	11.03	0.89	12	0.21	515.00	6399.00	8130	20240219	-30.14	4600	20241025	23.48	6370	-10.83	20250213	5210	9.02	20250210	7890	-28.01	20241105	4600	23.48	20241025	1.32	N	094850	500	70 억		196874	N	N	0	N	00	N
16	20250227	100821	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	20	2	0.35	86807060	15151	22.17	5700	5770	5690	7420	4000	5710	5729.46	1.41	0	813	5876	5792	5736	5652	5596	5765	5625	70	1710	500	3650	10	1	14000000	802	11.13	0.90	12	0.11	515.00	6399.00	8130	20240219	-29.52	4600	20241025	24.57	6370	-10.05	20250213	5210	9.98	20250210	7890	-27.38	20241105	4600	24.57	20241025	1.32	N	094850	500	70 억		196874	N	N	0	N	00	N
17	20250227	090825	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5760	50	2	0.88	11789020	2060	3.01	5700	5770	5700	7420	4000	5710	5722.83	1.41	0	526	5876	5792	5736	5652	5596	5765	5625	70	1710	500	3650	10	1	14000000	806	11.18	0.90	12	0.01	515.00	6399.00	8130	20240219	-29.15	4600	20241025	25.22	6370	-9.58	20250213	5210	10.56	20250210	7890	-27.00	20241105	4600	25.22	20241025	1.32	N	094850	500	70 억		196874	N	N	0	N	00	N
18	20250226	160756	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	-40	5	-0.70	388563460	67729	73.07	5750	5820	5680	7470	4030	5750	5737.04	1.45	0	-5990	5870	5810	5710	5650	5550	5840	5680	70	1720	500	3680	10	1	14000000	799	11.09	0.89	12	0.48	515.00	6399.00	8130	20240219	-29.77	4600	20241025	24.13	6370	-10.36	20250213	5210	9.60	20250210	7920	-27.90	20240226	4600	24.13	20241025	1.53	N	094850	500	70 억		202864	N	N	0	N	00	N
19	20250226	150759	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5740	-10	5	-0.17	370799410	64625	69.72	5750	5820	5680	7470	4030	5750	5737.71	1.45	0	-4526	5870	5810	5710	5650	5550	5840	5680	70	1720	500	3680	10	1	14000000	804	11.15	0.90	12	0.46	515.00	6399.00	8130	20240219	-29.40	4600	20241025	24.78	6370	-9.89	20250213	5210	10.17	20250210	7920	-27.53	20240226	4600	24.78	20241025	1.53	N	094850	500	70 억		202864	N	N	0	N	00	N
20	20250226	140757	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	-20	5	-0.35	299420520	52102	56.21	5750	5820	5680	7470	4030	5750	5746.81	1.45	0	-3311	5870	5810	5710	5650	5550	5840	5680	70	1720	500	3680	10	1	14000000	802	11.13	0.90	12	0.37	515.00	6399.00	8130	20240219	-29.52	4600	20241025	24.57	6370	-10.05	20250213	5210	9.98	20250210	7920	-27.65	20240226	4600	24.57	20241025	1.53	N	094850	500	70 억		202864	N	N	0	N	00	N
21	20250226	130756	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	-20	5	-0.35	266817120	46404	50.06	5750	5820	5680	7470	4030	5750	5749.87	1.45	0	-3170	5870	5810	5710	5650	5550	5840	5680	70	1720	500	3680	10	1	14000000	802	11.13	0.90	12	0.33	515.00	6399.00	8130	20240219	-29.52	4600	20241025	24.57	6370	-10.05	20250213	5210	9.98	20250210	7920	-27.65	20240226	4600	24.57	20241025	1.53	N	094850	500	70 억		202864	N	N	0	N	00	N
22	20250226	120756	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	-20	5	-0.35	258150290	44891	48.43	5750	5820	5680	7470	4030	5750	5750.60	1.45	0	-3332	5870	5810	5710	5650	5550	5840	5680	70	1720	500	3680	10	1	14000000	802	11.13	0.90	12	0.32	515.00	6399.00	8130	20240219	-29.52	4600	20241025	24.57	6370	-10.05	20250213	5210	9.98	20250210	7920	-27.65	20240226	4600	24.57	20241025	1.53	N	094850	500	70 억		202864	N	N	0	N	00	N
23	20250226	110756	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5760	10	2	0.17	227169790	39501	42.62	5750	5820	5680	7470	4030	5750	5750.99	1.45	0	-4737	5870	5810	5710	5650	5550	5840	5680	70	1720	500	3680	10	1	14000000	806	11.18	0.90	12	0.28	515.00	6399.00	8130	20240219	-29.15	4600	20241025	25.22	6370	-9.58	20250213	5210	10.56	20250210	7920	-27.27	20240226	4600	25.22	20241025	1.53	N	094850	500	70 억		202864	N	N	0	N	00	N
24	20250226	100753	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5780	30	2	0.52	147976000	25814	27.85	5750	5800	5680	7470	4030	5750	5732.39	1.45	0	-1315	5870	5810	5710	5650	5550	5840	5680	70	1720	500	3680	10	1	14000000	809	11.22	0.90	12	0.18	515.00	6399.00	8130	20240219	-28.91	4600	20241025	25.65	6370	-9.26	20250213	5210	10.94	20250210	7920	-27.02	20240226	4600	25.65	20241025	1.53	N	094850	500	70 억		202864	N	N	0	N	00	N
25	20250226	090801	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	-30	5	-0.52	35864810	6259	6.75	5750	5800	5680	7470	4030	5750	5730.12	1.45	0	-1706	5870	5810	5710	5650	5550	5840	5680	70	1720	500	3680	10	1	14000000	801	11.11	0.89	12	0.04	515.00	6399.00	8130	20240219	-29.64	4600	20241025	24.35	6370	-10.20	20250213	5210	9.79	20250210	7920	-27.78	20240226	4600	24.35	20241025	1.53	N	094850	500	70 억		202864	N	N	0	N	00	N
26	20250225	160750	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5750	90	2	1.59	526560170	92064	72.14	5700	5770	5610	7350	3970	5660	5719.50	1.54	0	-12632	5840	5750	5670	5580	5500	5795	5625	70	1690	500	3620	10	1	14000000	805	11.17	0.90	12	0.66	515.00	6399.00	8130	20240219	-29.27	4600	20241025	25.00	6370	-9.73	20250213	5210	10.36	20250210	7920	-27.40	20240226	4600	25.00	20241025	1.74	N	094850	500	70 억		215496	N	N	0	N	00	N
27	20250225	150751	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5740	80	2	1.41	491583690	85976	67.37	5700	5770	5610	7350	3970	5660	5717.69	1.54	0	-12931	5840	5750	5670	5580	5500	5795	5625	70	1690	500	3620	10	1	14000000	804	11.15	0.90	12	0.61	515.00	6399.00	8130	20240219	-29.40	4600	20241025	24.78	6370	-9.89	20250213	5210	10.17	20250210	7920	-27.53	20240226	4600	24.78	20241025	1.74	N	094850	500	70 억		215496	N	N	0	N	00	N
28	20250225	140749	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5740	80	2	1.41	401358160	70221	55.02	5700	5770	5610	7350	3970	5660	5715.64	1.54	0	-11625	5840	5750	5670	5580	5500	5795	5625	70	1690	500	3620	10	1	14000000	804	11.15	0.90	12	0.50	515.00	6399.00	8130	20240219	-29.40	4600	20241025	24.78	6370	-9.89	20250213	5210	10.17	20250210	7920	-27.53	20240226	4600	24.78	20241025	1.74	N	094850	500	70 억		215496	N	N	0	N	00	N
29	20250225	130754	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5750	90	2	1.59	340235710	59590	46.69	5700	5770	5610	7350	3970	5660	5709.61	1.54	0	-7418	5840	5750	5670	5580	5500	5795	5625	70	1690	500	3620	10	1	14000000	805	11.17	0.90	12	0.43	515.00	6399.00	8130	20240219	-29.27	4600	20241025	25.00	6370	-9.73	20250213	5210	10.36	20250210	7920	-27.40	20240226	4600	25.00	20241025	1.74	N	094850	500	70 억		215496	N	N	0	N	00	N
30	20250225	120749	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5730	70	2	1.24	274667740	48171	37.75	5700	5760	5610	7350	3970	5660	5701.93	1.54	0	-5823	5840	5750	5670	5580	5500	5795	5625	70	1690	500	3620	10	1	14000000	802	11.13	0.90	12	0.34	515.00	6399.00	8130	20240219	-29.52	4600	20241025	24.57	6370	-10.05	20250213	5210	9.98	20250210	7920	-27.65	20240226	4600	24.57	20241025	1.74	N	094850	500	70 억		215496	N	N	0	N	00	N
31	20250225	110750	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5740	80	2	1.41	221655700	38926	30.50	5700	5760	5610	7350	3970	5660	5694.28	1.54	0	-822	5840	5750	5670	5580	5500	5795	5625	70	1690	500	3620	10	1	14000000	804	11.15	0.90	12	0.28	515.00	6399.00	8130	20240219	-29.40	4600	20241025	24.78	6370	-9.89	20250213	5210	10.17	20250210	7920	-27.53	20240226	4600	24.78	20241025	1.74	N	094850	500	70 억		215496	N	N	0	N	00	N
32	20250225	100748	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	30	2	0.53	136682660	24054	18.85	5700	5730	5610	7350	3970	5660	5682.33	1.54	0	-1885	5840	5750	5670	5580	5500	5795	5625	70	1690	500	3620	10	1	14000000	797	11.05	0.89	12	0.17	515.00	6399.00	8130	20240219	-30.01	4600	20241025	23.70	6370	-10.68	20250213	5210	9.21	20250210	7920	-28.16	20240226	4600	23.70	20241025	1.74	N	094850	500	70 억		215496	N	N	0	N	00	N
33	20250225	090755	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5670	10	2	0.18	64232460	11277	8.84	5700	5730	5660	7350	3970	5660	5695.88	1.54	0	1769	5840	5750	5670	5580	5500	5795	5625	70	1690	500	3620	10	1	14000000	794	11.01	0.89	12	0.08	515.00	6399.00	8130	20240219	-30.26	4600	20241025	23.26	6370	-10.99	20250213	5210	8.83	20250210	7920	-28.41	20240226	4600	23.26	20241025	1.74	N	094850	500	70 억		215496	N	N	0	N	00	N
34	20250224	160745	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5660	-40	5	-0.70	714057950	126114	71.91	5650	5760	5590	7410	3990	5700	5662.00	1.54	0	-1136	5940	5820	5760	5640	5580	5790	5610	70	1710	500	3640	10	1	14000000	792	10.99	0.88	12	0.90	515.00	6399.00	8130	20240219	-30.38	4600	20241025	23.04	6370	-11.15	20250213	5210	8.64	20250210	7920	-28.54	20240226	4600	23.04	20241025	1.49	N	094850	500	70 억		215378	N	N	0	N	00	N
35	20250224	150744	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5710	10	2	0.18	602024880	106333	60.63	5650	5760	5590	7410	3990	5700	5661.69	1.54	0	-1818	5940	5820	5760	5640	5580	5790	5610	70	1710	500	3640	10	1	14000000	799	11.09	0.89	12	0.76	515.00	6399.00	8130	20240219	-29.77	4600	20241025	24.13	6370	-10.36	20250213	5210	9.60	20250210	7920	-27.90	20240226	4600	24.13	20241025	1.49	N	094850	500	70 억		215378	N	N	0	N	00	N
36	20250224	140742	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5690	-10	5	-0.18	529799310	93690	53.43	5650	5730	5590	7410	3990	5700	5654.81	1.54	0	2182	5940	5820	5760	5640	5580	5790	5610	70	1710	500	3640	10	1	14000000	797	11.05	0.89	12	0.67	515.00	6399.00	8130	20240219	-30.01	4600	20241025	23.70	6370	-10.68	20250213	5210	9.21	20250210	7920	-28.16	20240226	4600	23.70	20241025	1.49	N	094850	500	70 억		215378	N	N	0	N	00	N
37	20250224	130745	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	0	3	0.00	494682340	87523	49.91	5650	5730	5590	7410	3990	5700	5652.03	1.54	0	1565	5940	5820	5760	5640	5580	5790	5610	70	1710	500	3640	10	1	14000000	798	11.07	0.89	12	0.63	515.00	6399.00	8130	20240219	-29.89	4600	20241025	23.91	6370	-10.52	20250213	5210	9.40	20250210	7920	-28.03	20240226	4600	23.91	20241025	1.49	N	094850	500	70 억		215378	N	N	0	N	00	N
38	20250224	120742	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	0	3	0.00	458362580	81147	46.27	5650	5730	5590	7410	3990	5700	5648.55	1.54	0	2306	5940	5820	5760	5640	5580	5790	5610	70	1710	500	3640	10	1	14000000	798	11.07	0.89	12	0.58	515.00	6399.00	8130	20240219	-29.89	4600	20241025	23.91	6370	-10.52	20250213	5210	9.40	20250210	7920	-28.03	20240226	4600	23.91	20241025	1.49	N	094850	500	70 억		215378	N	N	0	N	00	N
39	20250224	110740	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5670	-30	5	-0.53	375129570	66492	37.92	5650	5690	5590	7410	3990	5700	5641.72	1.54	0	423	5940	5820	5760	5640	5580	5790	5610	70	1710	500	3640	10	1	14000000	794	11.01	0.89	12	0.47	515.00	6399.00	8130	20240219	-30.26	4600	20241025	23.26	6370	-10.99	20250213	5210	8.83	20250210	7920	-28.41	20240226	4600	23.26	20241025	1.49	N	094850	500	70 억		215378	N	N	0	N	00	N
40	20250224	100740	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5670	-30	5	-0.53	316767710	56171	32.03	5650	5690	5590	7410	3990	5700	5639.35	1.54	0	-1337	5940	5820	5760	5640	5580	5790	5610	70	1710	500	3640	10	1	14000000	794	11.01	0.89	12	0.40	515.00	6399.00	8130	20240219	-30.26	4600	20241025	23.26	6370	-10.99	20250213	5210	8.83	20250210	7920	-28.41	20240226	4600	23.26	20241025	1.49	N	094850	500	70 억		215378	N	N	0	N	00	N
41	20250224	090746	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5620	-80	5	-1.40	65027900	11531	6.58	5650	5680	5620	7410	3990	5700	5639.40	1.54	0	453	5940	5820	5760	5640	5580	5790	5610	70	1710	500	3640	10	1	14000000	787	10.91	0.88	12	0.08	515.00	6399.00	8130	20240219	-30.87	4600	20241025	22.17	6370	-11.77	20250213	5210	7.87	20250210	7920	-29.04	20240226	4600	22.17	20241025	1.49	N	094850	500	70 억		215378	N	N	0	N	00	N
42	20250221	160739	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5700	-150	5	-2.56	999669850	173141	21.24	5880	5880	5700	7600	4100	5850	5773.74	1.37	0	24105	6196	6022	5796	5622	5396	6110	5710	70	1750	500	3740	10	1	14000000	798	11.07	0.89	12	1.24	515.00	6399.00	8130	20240219	-29.89	4600	20241025	23.91	6370	-10.52	20250213	5210	9.40	20250210	8070	-29.37	20240222	4600	23.91	20241025	1.56	N	094850	500	70 억		191563	N	N	0	N	00	N
43	20250221	150742	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5720	-130	5	-2.22	930163750	160976	19.74	5880	5880	5700	7600	4100	5850	5778.28	1.37	0	21699	6196	6022	5796	5622	5396	6110	5710	70	1750	500	3740	10	1	14000000	801	11.11	0.89	12	1.15	515.00	6399.00	8130	20240219	-29.64	4600	20241025	24.35	6370	-10.20	20250213	5210	9.79	20250210	8070	-29.12	20240222	4600	24.35	20241025	1.56	N	094850	500	70 억		191563	N	N	0	N	00	N
44	20250221	140742	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5740	-110	5	-1.88	793476570	137117	16.82	5880	5880	5740	7600	4100	5850	5786.86	1.37	0	18031	6196	6022	5796	5622	5396	6110	5710	70	1750	500	3740	10	1	14000000	804	11.15	0.90	12	0.98	515.00	6399.00	8130	20240219	-29.40	4600	20241025	24.78	6370	-9.89	20250213	5210	10.17	20250210	8070	-28.87	20240222	4600	24.78	20241025	1.56	N	094850	500	70 억		191563	N	N	0	N	00	N
45	20250221	130740	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5750	-100	5	-1.71	730017110	126086	15.46	5880	5880	5740	7600	4100	5850	5789.83	1.37	0	17926	6196	6022	5796	5622	5396	6110	5710	70	1750	500	3740	10	1	14000000	805	11.17	0.90	12	0.90	515.00	6399.00	8130	20240219	-29.27	4600	20241025	25.00	6370	-9.73	20250213	5210	10.36	20250210	8070	-28.75	20240222	4600	25.00	20241025	1.56	N	094850	500	70 억		191563	N	N	0	N	00	N
46	20250221	120741	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5780	-70	5	-1.20	651155870	112406	13.79	5880	5880	5740	7600	4100	5850	5792.89	1.37	0	13959	6196	6022	5796	5622	5396	6110	5710	70	1750	500	3740	10	1	14000000	809	11.22	0.90	12	0.80	515.00	6399.00	8130	20240219	-28.91	4600	20241025	25.65	6370	-9.26	20250213	5210	10.94	20250210	8070	-28.38	20240222	4600	25.65	20241025	1.56	N	094850	500	70 억		191563	N	N	0	N	00	N
47	20250221	110737	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5760	-90	5	-1.54	591982130	102135	12.53	5880	5880	5740	7600	4100	5850	5796.08	1.37	0	11973	6196	6022	5796	5622	5396	6110	5710	70	1750	500	3740	10	1	14000000	806	11.18	0.90	12	0.73	515.00	6399.00	8130	20240219	-29.15	4600	20241025	25.22	6370	-9.58	20250213	5210	10.56	20250210	8070	-28.62	20240222	4600	25.22	20241025	1.56	N	094850	500	70 억		191563	N	N	0	N	00	N
48	20250221	100739	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5780	-70	5	-1.20	507581160	87538	10.74	5880	5880	5740	7600	4100	5850	5798.41	1.37	0	12311	6196	6022	5796	5622	5396	6110	5710	70	1750	500	3740	10	1	14000000	809	11.22	0.90	12	0.63	515.00	6399.00	8130	20240219	-28.91	4600	20241025	25.65	6370	-9.26	20250213	5210	10.94	20250210	8070	-28.38	20240222	4600	25.65	20241025	1.56	N	094850	500	70 억		191563	N	N	0	N	00	N
49	20250221	090741	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5810	-40	5	-0.68	136037750	23291	2.86	5880	5880	5750	7600	4100	5850	5840.79	1.37	0	-945	6196	6022	5796	5622	5396	6110	5710	70	1750	500	3740	10	1	14000000	813	11.28	0.91	12	0.17	515.00	6399.00	8130	20240219	-28.54	4600	20241025	26.30	6370	-8.79	20250213	5210	11.52	20250210	8070	-28.00	20240222	4600	26.30	20241025	1.56	N	094850	500	70 억		191563	N	N	0	N	00	N
50	20250220	160736	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5850	360	2	6.56	4687431160	808665	1011.84	5740	5970	5570	7130	3850	5490	5796.51	0.98	0	54161	5563	5526	5473	5436	5383	5500	5410	70	1640	500	3510	10	1	14000000	819	11.36	0.91	12	5.78	515.00	6399.00	8130	20240219	-28.04	4600	20241025	27.17	6370	-8.16	20250213	5210	12.28	20250210	8090	-27.69	20240220	4600	27.17	20241025	1.56	N	094850	500	70 억		137569	N	N	0	N	00	N
51	20250220	150738	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5830	340	2	6.19	4545720510	784407	981.49	5740	5970	5570	7130	3850	5490	5795.16	0.98	0	53181	5563	5526	5473	5436	5383	5500	5410	70	1640	500	3510	10	1	14000000	816	11.32	0.91	12	5.60	515.00	6399.00	8130	20240219	-28.29	4600	20241025	26.74	6370	-8.48	20250213	5210	11.90	20250210	8090	-27.94	20240220	4600	26.74	20241025	1.56	N	094850	500	70 억		137569	N	N	0	N	00	N
52	20250220	140738	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5790	300	2	5.46	4306968880	743430	930.22	5740	5970	5570	7130	3850	5490	5793.44	0.98	0	48925	5563	5526	5473	5436	5383	5500	5410	70	1640	500	3510	10	1	14000000	811	11.24	0.90	12	5.31	515.00	6399.00	8130	20240219	-28.78	4600	20241025	25.87	6370	-9.11	20250213	5210	11.13	20250210	8090	-28.43	20240220	4600	25.87	20241025	1.56	N	094850	500	70 억		137569	N	N	0	N	00	N
53	20250220	130736	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5840	350	2	6.38	3993836080	689624	862.89	5740	5970	5570	7130	3850	5490	5791.39	0.98	0	42451	5563	5526	5473	5436	5383	5500	5410	70	1640	500	3510	10	1	14000000	818	11.34	0.91	12	4.93	515.00	6399.00	8130	20240219	-28.17	4600	20241025	26.96	6370	-8.32	20250213	5210	12.09	20250210	8090	-27.81	20240220	4600	26.96	20241025	1.56	N	094850	500	70 억		137569	N	N	0	N	00	N
54	20250220	120736	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5900	410	2	7.47	3701489500	639742	800.48	5740	5970	5570	7130	3850	5490	5785.98	0.98	0	31268	5563	5526	5473	5436	5383	5500	5410	70	1640	500	3510	10	1	14000000	826	11.46	0.92	12	4.57	515.00	6399.00	8130	20240219	-27.43	4600	20241025	28.26	6370	-7.38	20250213	5210	13.24	20250210	8090	-27.07	20240220	4600	28.26	20241025	1.56	N	094850	500	70 억		137569	N	N	0	N	00	N
55	20250220	110737	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5780	290	2	5.28	2447347860	426900	534.16	5740	5960	5570	7130	3850	5490	5732.92	0.98	0	-15656	5563	5526	5473	5436	5383	5500	5410	70	1640	500	3510	10	1	14000000	809	11.22	0.90	12	3.05	515.00	6399.00	8130	20240219	-28.91	4600	20241025	25.65	6370	-9.26	20250213	5210	10.94	20250210	8090	-28.55	20240220	4600	25.65	20241025	1.56	N	094850	500	70 억		137569	N	N	0	N	00	N
56	20250220	100736	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5750	260	2	4.74	1152904290	203293	254.37	5740	5770	5570	7130	3850	5490	5671.28	0.98	0	-17450	5563	5526	5473	5436	5383	5500	5410	70	1640	500	3510	10	1	14000000	805	11.17	0.90	12	1.45	515.00	6399.00	8130	20240219	-29.27	4600	20241025	25.00	6370	-9.73	20250213	5210	10.36	20250210	8090	-28.92	20240220	4600	25.00	20241025	1.56	N	094850	500	70 억		137569	N	N	0	N	00	N
57	20250220	090740	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5640	150	2	2.73	469668440	82795	103.60	5740	5770	5570	7130	3850	5490	5673.00	0.98	0	-17829	5563	5526	5473	5436	5383	5500	5410	70	1640	500	3510	10	1	14000000	790	10.95	0.88	12	0.59	515.00	6399.00	8130	20240219	-30.63	4600	20241025	22.61	6370	-11.46	20250213	5210	8.25	20250210	8090	-30.28	20240220	4600	22.61	20241025	1.56	N	094850	500	70 억		137569	N	N	0	N	00	N
58	20250219	160734	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5490	20	2	0.37	422825000	77234	88.25	5500	5510	5420	7110	3830	5470	5474.60	0.89	0	13590	5590	5530	5490	5430	5390	5510	5410	70	1640	500	3500	10	1	14000000	769	10.66	0.86	12	0.55	515.00	6399.00	8130	20240219	-32.47	4600	20241025	19.35	6370	-13.81	20250213	5210	5.37	20250210	8130	-32.47	20240219	4600	19.35	20241025	1.59	N	094850	500	70 억		123971	N	N	0	N	00	N
59	20250219	150736	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5510	40	2	0.73	384637980	70282	80.31	5500	5510	5420	7110	3830	5470	5472.78	0.89	0	12781	5590	5530	5490	5430	5390	5510	5410	70	1640	500	3500	10	1	14000000	771	10.70	0.86	12	0.50	515.00	6399.00	8130	20240219	-32.23	4600	20241025	19.78	6370	-13.50	20250213	5210	5.76	20250210	8130	-32.23	20240219	4600	19.78	20241025	1.59	N	094850	500	70 억		123971	N	N	0	N	00	N
60	20250219	140733	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5470	0	3	0.00	325802560	59555	68.05	5500	5500	5420	7110	3830	5470	5470.62	0.89	0	12567	5590	5530	5490	5430	5390	5510	5410	70	1640	500	3500	10	1	14000000	766	10.62	0.85	12	0.43	515.00	6399.00	8130	20240219	-32.72	4600	20241025	18.91	6370	-14.13	20250213	5210	4.99	20250210	8130	-32.72	20240219	4600	18.91	20241025	1.59	N	094850	500	70 억		123971	N	N	0	N	00	N
61	20250219	130734	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5480	10	2	0.18	279649070	51120	58.41	5500	5500	5420	7110	3830	5470	5470.44	0.89	0	11534	5590	5530	5490	5430	5390	5510	5410	70	1640	500	3500	10	1	14000000	767	10.64	0.86	12	0.37	515.00	6399.00	8130	20240219	-32.60	4600	20241025	19.13	6370	-13.97	20250213	5210	5.18	20250210	8130	-32.60	20240219	4600	19.13	20241025	1.59	N	094850	500	70 억		123971	N	N	0	N	00	N
62	20250219	120733	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5490	20	2	0.37	242894280	44408	50.74	5500	5500	5420	7110	3830	5470	5469.61	0.89	0	11721	5590	5530	5490	5430	5390	5510	5410	70	1640	500	3500	10	1	14000000	769	10.66	0.86	12	0.32	515.00	6399.00	8130	20240219	-32.47	4600	20241025	19.35	6370	-13.81	20250213	5210	5.37	20250210	8130	-32.47	20240219	4600	19.35	20241025	1.59	N	094850	500	70 억		123971	N	N	0	N	00	N
63	20250219	110734	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5470	0	3	0.00	189010770	34569	39.50	5500	5500	5420	7110	3830	5470	5467.64	0.89	0	7065	5590	5530	5490	5430	5390	5510	5410	70	1640	500	3500	10	1	14000000	766	10.62	0.85	12	0.25	515.00	6399.00	8130	20240219	-32.72	4600	20241025	18.91	6370	-14.13	20250213	5210	4.99	20250210	8130	-32.72	20240219	4600	18.91	20241025	1.59	N	094850	500	70 억		123971	N	N	0	N	00	N
64	20250219	100734	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5470	0	3	0.00	120219280	21965	25.10	5500	5500	5420	7110	3830	5470	5473.22	0.89	0	5039	5590	5530	5490	5430	5390	5510	5410	70	1640	500	3500	10	1	14000000	766	10.62	0.85	12	0.16	515.00	6399.00	8130	20240219	-32.72	4600	20241025	18.91	6370	-14.13	20250213	5210	4.99	20250210	8130	-32.72	20240219	4600	18.91	20241025	1.59	N	094850	500	70 억		123971	N	N	0	N	00	N
65	20250219	090735	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5490	20	2	0.37	22820130	4180	4.78	5500	5500	5420	7110	3830	5470	5459.36	0.89	0	2438	5590	5530	5490	5430	5390	5510	5410	70	1640	500	3500	10	1	14000000	769	10.66	0.86	12	0.03	515.00	6399.00	8130	20240219	-32.47	4600	20241025	19.35	6370	-13.81	20250213	5210	5.37	20250210	8130	-32.47	20240219	4600	19.35	20241025	1.59	N	094850	500	70 억		123971	N	N	0	N	00	N
66	20250218	160732	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5470	-60	5	-1.08	469129180	85654	55.81	5530	5550	5450	7180	3880	5530	5477.08	0.94	0	-7952	5663	5596	5463	5396	5263	5630	5430	70	1650	500	3530	10	1	14000000	766	10.62	0.85	12	0.61	515.00	6399.00	8130	20240219	-32.72	4600	20241025	18.91	6370	-14.13	20250213	5210	4.99	20250210	8130	-32.72	20240219	4600	18.91	20241025	1.66	N	094850	500	70 억		131923	N	N	0	N	00	N
67	20250218	150733	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5480	-50	5	-0.90	413152330	75434	49.15	5530	5550	5450	7180	3880	5530	5477.00	0.94	0	-7673	5663	5596	5463	5396	5263	5630	5430	70	1650	500	3530	10	1	14000000	767	10.64	0.86	12	0.54	515.00	6399.00	8130	20240219	-32.60	4600	20241025	19.13	6370	-13.97	20250213	5210	5.18	20250210	8130	-32.60	20240219	4600	19.13	20241025	1.66	N	094850	500	70 억		131923	N	N	0	N	00	N
68	20250218	140733	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5480	-50	5	-0.90	357153760	65196	42.48	5530	5550	5450	7180	3880	5530	5478.15	0.94	0	-5685	5663	5596	5463	5396	5263	5630	5430	70	1650	500	3530	10	1	14000000	767	10.64	0.86	12	0.47	515.00	6399.00	8130	20240219	-32.60	4600	20241025	19.13	6370	-13.97	20250213	5210	5.18	20250210	8130	-32.60	20240219	4600	19.13	20241025	1.66	N	094850	500	70 억		131923	N	N	0	N	00	N
69	20250218	130730	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5480	-50	5	-0.90	338876550	61857	40.30	5530	5550	5450	7180	3880	5530	5478.39	0.94	0	-5590	5663	5596	5463	5396	5263	5630	5430	70	1650	500	3530	10	1	14000000	767	10.64	0.86	12	0.44	515.00	6399.00	8130	20240219	-32.60	4600	20241025	19.13	6370	-13.97	20250213	5210	5.18	20250210	8130	-32.60	20240219	4600	19.13	20241025	1.66	N	094850	500	70 억		131923	N	N	0	N	00	N
70	20250218	120732	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5490	-40	5	-0.72	309475750	56483	36.80	5530	5550	5450	7180	3880	5530	5479.10	0.94	0	-7641	5663	5596	5463	5396	5263	5630	5430	70	1650	500	3530	10	1	14000000	769	10.66	0.86	12	0.40	515.00	6399.00	8130	20240219	-32.47	4600	20241025	19.35	6370	-13.81	20250213	5210	5.37	20250210	8130	-32.47	20240219	4600	19.35	20241025	1.66	N	094850	500	70 억		131923	N	N	0	N	00	N
71	20250218	110731	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5470	-60	5	-1.08	215224140	39247	25.57	5530	5550	5450	7180	3880	5530	5483.84	0.94	0	-8280	5663	5596	5463	5396	5263	5630	5430	70	1650	500	3530	10	1	14000000	766	10.62	0.85	12	0.28	515.00	6399.00	8130	20240219	-32.72	4600	20241025	18.91	6370	-14.13	20250213	5210	4.99	20250210	8130	-32.72	20240219	4600	18.91	20241025	1.66	N	094850	500	70 억		131923	N	N	0	N	00	N
72	20250218	100731	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5490	-40	5	-0.72	140667220	25615	16.69	5530	5550	5450	7180	3880	5530	5491.60	0.94	0	-6235	5663	5596	5463	5396	5263	5630	5430	70	1650	500	3530	10	1	14000000	769	10.66	0.86	12	0.18	515.00	6399.00	8130	20240219	-32.47	4600	20241025	19.35	6370	-13.81	20250213	5210	5.37	20250210	8130	-32.47	20240219	4600	19.35	20241025	1.66	N	094850	500	70 억		131923	N	N	0	N	00	N
73	20250218	090733	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5550	20	2	0.36	26278200	4772	3.11	5530	5550	5460	7180	3880	5530	5506.75	0.94	0	-1599	5663	5596	5463	5396	5263	5630	5430	70	1650	500	3530	10	1	14000000	777	10.78	0.87	12	0.03	515.00	6399.00	8130	20240219	-31.73	4600	20241025	20.65	6370	-12.87	20250213	5210	6.53	20250210	8130	-31.73	20240219	4600	20.65	20241025	1.66	N	094850	500	70 억		131923	N	N	0	N	00	N
74	20250217	160731	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5530	110	2	2.03	810908750	148503	43.74	5420	5530	5330	7040	3800	5420	5460.36	0.88	0	8781	5713	5566	5463	5316	5213	5515	5265	70	1620	500	3460	10	1	14000000	774	10.74	0.86	12	1.06	515.00	6399.00	8190	20240202	-32.48	4600	20241025	20.22	6370	-13.19	20250213	5210	6.14	20250210	8130	-31.98	20240219	4600	20.22	20241025	1.41	N	094850	500	70 억		123142	N	N	0	N	00	N
75	20250217	150730	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5510	90	2	1.66	753552040	138080	40.67	5420	5510	5330	7040	3800	5420	5457.36	0.88	0	9991	5713	5566	5463	5316	5213	5515	5265	70	1620	500	3460	10	1	14000000	771	10.70	0.86	12	0.99	515.00	6399.00	8190	20240202	-32.72	4600	20241025	19.78	6370	-13.50	20250213	5210	5.76	20250210	8130	-32.23	20240219	4600	19.78	20241025	1.41	N	094850	500	70 억		123142	N	N	0	N	00	N
76	20250217	140729	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5470	50	2	0.92	671706740	123187	36.28	5420	5510	5330	7040	3800	5420	5452.74	0.88	0	11639	5713	5566	5463	5316	5213	5515	5265	70	1620	500	3460	10	1	14000000	766	10.62	0.85	12	0.88	515.00	6399.00	8190	20240202	-33.21	4600	20241025	18.91	6370	-14.13	20250213	5210	4.99	20250210	8130	-32.72	20240219	4600	18.91	20241025	1.41	N	094850	500	70 억		123142	N	N	0	N	00	N
77	20250217	130731	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5470	50	2	0.92	576604260	105826	31.17	5420	5510	5330	7040	3800	5420	5448.61	0.88	0	14328	5713	5566	5463	5316	5213	5515	5265	70	1620	500	3460	10	1	14000000	766	10.62	0.85	12	0.76	515.00	6399.00	8190	20240202	-33.21	4600	20241025	18.91	6370	-14.13	20250213	5210	4.99	20250210	8130	-32.72	20240219	4600	18.91	20241025	1.41	N	094850	500	70 억		123142	N	N	0	N	00	N
78	20250217	120732	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5480	60	2	1.11	511732510	93962	27.67	5420	5510	5330	7040	3800	5420	5446.16	0.88	0	18067	5713	5566	5463	5316	5213	5515	5265	70	1620	500	3460	10	1	14000000	767	10.64	0.86	12	0.67	515.00	6399.00	8190	20240202	-33.09	4600	20241025	19.13	6370	-13.97	20250213	5210	5.18	20250210	8130	-32.60	20240219	4600	19.13	20241025	1.41	N	094850	500	70 억		123142	N	N	0	N	00	N
79	20250217	110731	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5470	50	2	0.92	474210860	87103	25.65	5420	5510	5330	7040	3800	5420	5444.25	0.88	0	19027	5713	5566	5463	5316	5213	5515	5265	70	1620	500	3460	10	1	14000000	766	10.62	0.85	12	0.62	515.00	6399.00	8190	20240202	-33.21	4600	20241025	18.91	6370	-14.13	20250213	5210	4.99	20250210	8130	-32.72	20240219	4600	18.91	20241025	1.41	N	094850	500	70 억		123142	N	N	0	N	00	N
80	20250217	100728	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5470	50	2	0.92	356762150	65636	19.33	5420	5510	5330	7040	3800	5420	5435.46	0.88	0	13397	5713	5566	5463	5316	5213	5515	5265	70	1620	500	3460	10	1	14000000	766	10.62	0.85	12	0.47	515.00	6399.00	8190	20240202	-33.21	4600	20241025	18.91	6370	-14.13	20250213	5210	4.99	20250210	8130	-32.72	20240219	4600	18.91	20241025	1.41	N	094850	500	70 억		123142	N	N	0	N	00	N
81	20250217	090730	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5450	30	2	0.55	117816660	21864	6.44	5420	5450	5330	7040	3800	5420	5388.61	0.88	0	5385	5713	5566	5463	5316	5213	5515	5265	70	1620	500	3460	10	1	14000000	763	10.58	0.85	12	0.16	515.00	6399.00	8190	20240202	-33.46	4600	20241025	18.48	6370	-14.44	20250213	5210	4.61	20250210	8130	-32.96	20240219	4600	18.48	20241025	1.41	N	094850	500	70 억		123142	N	N	0	N	00	N
82	20250214	160726	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5420	20	2	0.37	1836618470	336691	6.22	5430	5610	5360	7020	3780	5400	5454.92	0.82	0	4075	6806	6102	5666	4962	4526	6455	5315	70	1620	500	3450	10	1	14000000	759	10.52	0.85	12	2.40	515.00	6399.00	8190	20240202	-33.82	4600	20241025	17.83	6370	-14.91	20250213	5210	4.03	20250210	8130	-33.33	20240219	4600	17.83	20241025	1.40	N	094850	500	70 억		115495	N	N	0	N	00	N
83	20250214	150724	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5430	30	2	0.56	1761598020	322861	5.96	5430	5610	5360	7020	3780	5400	5456.21	0.82	0	4687	6806	6102	5666	4962	4526	6455	5315	70	1620	500	3450	10	1	14000000	760	10.54	0.85	12	2.31	515.00	6399.00	8190	20240202	-33.70	4600	20241025	18.04	6370	-14.76	20250213	5210	4.22	20250210	8130	-33.21	20240219	4600	18.04	20241025	1.40	N	094850	500	70 억		115495	N	N	0	N	00	N
84	20250214	140725	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5450	50	2	0.93	1676570030	307238	5.67	5430	5610	5360	7020	3780	5400	5456.91	0.82	0	1775	6806	6102	5666	4962	4526	6455	5315	70	1620	500	3450	10	1	14000000	763	10.58	0.85	12	2.19	515.00	6399.00	8190	20240202	-33.46	4600	20241025	18.48	6370	-14.44	20250213	5210	4.61	20250210	8130	-32.96	20240219	4600	18.48	20241025	1.40	N	094850	500	70 억		115495	N	N	0	N	00	N
85	20250214	130729	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5430	30	2	0.56	1591671810	291619	5.38	5430	5610	5360	7020	3780	5400	5458.05	0.82	0	-974	6806	6102	5666	4962	4526	6455	5315	70	1620	500	3450	10	1	14000000	760	10.54	0.85	12	2.08	515.00	6399.00	8190	20240202	-33.70	4600	20241025	18.04	6370	-14.76	20250213	5210	4.22	20250210	8130	-33.21	20240219	4600	18.04	20241025	1.40	N	094850	500	70 억		115495	N	N	0	N	00	N
86	20250214	120726	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	0	3	0.00	1500041810	274735	5.07	5430	5610	5360	7020	3780	5400	5459.96	0.82	0	-2990	6806	6102	5666	4962	4526	6455	5315	70	1620	500	3450	10	1	14000000	756	10.49	0.84	12	1.96	515.00	6399.00	8190	20240202	-34.07	4600	20241025	17.39	6370	-15.23	20250213	5210	3.65	20250210	8130	-33.58	20240219	4600	17.39	20241025	1.40	N	094850	500	70 억		115495	N	N	0	N	00	N
87	20250214	110722	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5440	40	2	0.74	1329780850	243317	4.49	5430	5610	5360	7020	3780	5400	5465.22	0.82	0	-10522	6806	6102	5666	4962	4526	6455	5315	70	1620	500	3450	10	1	14000000	762	10.56	0.85	12	1.74	515.00	6399.00	8190	20240202	-33.58	4600	20241025	18.26	6370	-14.60	20250213	5210	4.41	20250210	8130	-33.09	20240219	4600	18.26	20241025	1.40	N	094850	500	70 억		115495	N	N	0	N	00	N
88	20250214	100724	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	0	3	0.00	1030888430	188668	3.48	5430	5610	5360	7020	3780	5400	5464.03	0.82	0	-4622	6806	6102	5666	4962	4526	6455	5315	70	1620	500	3450	10	1	14000000	756	10.49	0.84	12	1.35	515.00	6399.00	8190	20240202	-34.07	4600	20241025	17.39	6370	-15.23	20250213	5210	3.65	20250210	8130	-33.58	20240219	4600	17.39	20241025	1.40	N	094850	500	70 억		115495	N	N	0	N	00	N
89	20250214	090727	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5430	30	2	0.56	258720550	47717	0.88	5430	5480	5380	7020	3780	5400	5421.98	0.82	0	-1737	6806	6102	5666	4962	4526	6455	5315	70	1620	500	3450	10	1	14000000	760	10.54	0.85	12	0.34	515.00	6399.00	8190	20240202	-33.70	4600	20241025	18.04	6370	-14.76	20250213	5210	4.22	20250210	8130	-33.21	20240219	4600	18.04	20241025	1.40	N	094850	500	70 억		115495	N	N	0	N	00	N
90	20250213	160719	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	120	2	2.27	32187457510	5388631	5292.00	5230	6370	5230	6860	3700	5280	5973.54	0.72	0	19732	5420	5350	5280	5210	5140	5315	5175	70	1580	500	3370	10	1	14000000	756	10.49	0.84	12	38.49	515.00	6399.00	8190	20240202	-34.07	4600	20241025	17.39	6370	-15.23	20250213	5210	3.65	20250210	8130	-33.58	20240219	4600	17.39	20241025	1.41	N	094850	500	70 억		100155	N	N	0	N	00	N
91	20250213	150720	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5420	140	2	2.65	31675637500	5294061	5199.12	5230	6370	5230	6860	3700	5280	5983.24	0.72	0	10352	5420	5350	5280	5210	5140	5315	5175	70	1580	500	3370	10	1	14000000	759	10.52	0.85	12	37.81	515.00	6399.00	8190	20240202	-33.82	4600	20241025	17.83	6370	-14.91	20250213	5210	4.03	20250210	8130	-33.33	20240219	4600	17.83	20241025	1.41	N	094850	500	70 억		100155	N	N	0	N	00	N
92	20250213	140718	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5940	660	2	12.50	26531136530	4395082	4316.27	5230	6370	5230	6860	3700	5280	6036.55	0.72	0	-48404	5420	5350	5280	5210	5140	5315	5175	70	1580	500	3370	10	1	14000000	832	11.53	0.93	12	31.39	515.00	6399.00	8190	20240202	-27.47	4600	20241025	29.13	6370	-6.75	20250213	5210	14.01	20250210	8130	-26.94	20240219	4600	29.13	20241025	1.41	N	094850	500	70 억		100155	N	N	0	N	00	N
93	20250213	130718	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5950	670	2	12.69	16306949540	2709134	2660.55	5230	6370	5230	6860	3700	5280	6019.25	0.72	0	-38608	5420	5350	5280	5210	5140	5315	5175	70	1580	500	3370	10	1	14000000	833	11.55	0.93	12	19.35	515.00	6399.00	8190	20240202	-27.35	4600	20241025	29.35	6370	-6.59	20250213	5210	14.20	20250210	8130	-26.81	20240219	4600	29.35	20241025	1.41	N	094850	500	70 억		100155	N	N	0	N	00	N
94	20250213	120719	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5750	470	2	8.90	488085600	90803	89.17	5230	5750	5230	6860	3700	5280	5375.21	0.72	0	11739	5420	5350	5280	5210	5140	5315	5175	70	1580	500	3370	10	1	14000000	805	11.17	0.90	12	0.65	515.00	6399.00	8190	20240202	-29.79	4600	20241025	25.00	6060	-5.12	20250120	5210	10.36	20250210	8130	-29.27	20240219	4600	25.00	20241025	1.41	N	094850	500	70 억		100155	Y	N	0	N	00	N
95	20250213	110715	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5360	80	2	1.52	256892080	48744	47.87	5230	5380	5230	6860	3700	5280	5270.23	0.72	0	19284	5420	5350	5280	5210	5140	5315	5175	70	1580	500	3370	10	1	14000000	750	10.41	0.84	12	0.35	515.00	6399.00	8190	20240202	-34.55	4600	20241025	16.52	6060	-11.55	20250120	5210	2.88	20250210	8130	-34.07	20240219	4600	16.52	20241025	1.41	N	094850	500	70 억		100155	N	N	0	N	00	N
96	20250213	100719	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5240	-40	5	-0.76	145762840	27760	27.26	5230	5300	5230	6860	3700	5280	5250.82	0.72	0	15369	5420	5350	5280	5210	5140	5315	5175	70	1580	500	3370	10	1	14000000	734	10.17	0.82	12	0.20	515.00	6399.00	8190	20240202	-36.02	4600	20241025	13.91	6060	-13.53	20250120	5210	0.58	20250210	8130	-35.55	20240219	4600	13.91	20241025	1.41	N	094850	500	70 억		100155	N	N	0	N	00	N
97	20250213	090715	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5290	10	2	0.19	1694880	322	0.32	5230	5290	5230	6860	3700	5280	5263.60	0.72	0	40	5420	5350	5280	5210	5140	5315	5175	70	1580	500	3370	10	1	14000000	741	10.27	0.83	12	0.00	515.00	6399.00	8190	20240202	-35.41	4600	20241025	15.00	6060	-12.71	20250120	5210	1.54	20250210	8130	-34.93	20240219	4600	15.00	20241025	1.41	N	094850	500	70 억		100155	N	N	0	N	00	N
98	20250212	160714	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5280	-30	5	-0.56	538234540	101732	348.56	5330	5350	5210	6900	3720	5310	5290.72	0.71	0	138	5430	5370	5330	5270	5230	5350	5250	70	1590	500	3390	10	1	14000000	739	10.25	0.83	12	0.73	515.00	6399.00	8190	20240202	-35.53	4600	20241025	14.78	6060	-12.87	20250120	5210	1.34	20250212	8130	-35.06	20240219	4600	14.78	20241025	1.45	N	094850	500	70 억		99871	N	N	0	N	00	N
99	20250212	150714	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5300	-10	5	-0.19	534715950	101066	346.28	5330	5350	5210	6900	3720	5310	5290.76	0.71	0	443	5430	5370	5330	5270	5230	5350	5250	70	1590	500	3390	10	1	14000000	742	10.29	0.83	12	0.72	515.00	6399.00	8190	20240202	-35.29	4600	20241025	15.22	6060	-12.54	20250120	5210	1.73	20250212	8130	-34.81	20240219	4600	15.22	20241025	1.45	N	094850	500	70 억		99871	N	N	0	N	00	N
100	20250212	140715	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5290	-20	5	-0.38	432620850	81712	279.97	5330	5350	5210	6900	3720	5310	5294.46	0.71	0	1471	5430	5370	5330	5270	5230	5350	5250	70	1590	500	3390	10	1	14000000	741	10.27	0.83	12	0.58	515.00	6399.00	8190	20240202	-35.41	4600	20241025	15.00	6060	-12.71	20250120	5210	1.54	20250212	8130	-34.93	20240219	4600	15.00	20241025	1.45	N	094850	500	70 억		99871	N	N	0	N	00	N
101	20250212	130716	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5260	-50	5	-0.94	175063420	32973	112.98	5330	5350	5210	6900	3720	5310	5309.30	0.71	0	-10390	5430	5370	5330	5270	5230	5350	5250	70	1590	500	3390	10	1	14000000	736	10.21	0.82	12	0.24	515.00	6399.00	8190	20240202	-35.78	4600	20241025	14.35	6060	-13.20	20250120	5210	0.96	20250212	8130	-35.30	20240219	4600	14.35	20241025	1.45	N	094850	500	70 억		99871	N	N	0	N	00	N
102	20250212	120713	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5300	-10	5	-0.19	149148460	28065	96.16	5330	5350	5210	6900	3720	5310	5314.39	0.71	0	-8780	5430	5370	5330	5270	5230	5350	5250	70	1590	500	3390	10	1	14000000	742	10.29	0.83	12	0.20	515.00	6399.00	8190	20240202	-35.29	4600	20241025	15.22	6060	-12.54	20250120	5210	1.73	20250212	8130	-34.81	20240219	4600	15.22	20241025	1.45	N	094850	500	70 억		99871	N	N	0	N	00	N
103	20250212	110712	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5350	40	2	0.75	118954440	22399	76.75	5330	5350	5210	6900	3720	5310	5310.70	0.71	0	-8122	5430	5370	5330	5270	5230	5350	5250	70	1590	500	3390	10	1	14000000	749	10.39	0.84	12	0.16	515.00	6399.00	8190	20240202	-34.68	4600	20241025	16.30	6060	-11.72	20250120	5210	2.69	20250212	8130	-34.19	20240219	4600	16.30	20241025	1.45	N	094850	500	70 억		99871	N	N	0	N	00	N
104	20250212	100707	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5340	30	2	0.56	85050320	16040	54.96	5330	5350	5210	6900	3720	5310	5302.39	0.71	0	-7053	5430	5370	5330	5270	5230	5350	5250	70	1590	500	3390	10	1	14000000	748	10.37	0.83	12	0.11	515.00	6399.00	8190	20240202	-34.80	4600	20241025	16.09	6060	-11.88	20250120	5210	2.50	20250212	8130	-34.32	20240219	4600	16.09	20241025	1.45	N	094850	500	70 억		99871	N	N	0	N	00	N
105	20250212	090715	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5230	-80	5	-1.51	17984860	3418	11.71	5330	5330	5210	6900	3720	5310	5261.81	0.71	0	-451	5430	5370	5330	5270	5230	5350	5250	70	1590	500	3390	10	1	14000000	732	10.16	0.82	12	0.02	515.00	6399.00	8190	20240202	-36.14	4600	20241025	13.70	6060	-13.70	20250120	5210	0.38	20250212	8130	-35.67	20240219	4600	13.70	20241025	1.45	N	094850	500	70 억		99871	N	N	0	N	00	N
106	20250211	160715	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5310	-10	5	-0.19	154711870	29076	43.16	5390	5390	5290	6910	3730	5320	5320.96	0.70	0	1393	5553	5436	5323	5206	5093	5495	5265	70	1590	500	3400	10	1	14000000	743	10.31	0.83	12	0.21	515.00	6399.00	8190	20240202	-35.16	4600	20241025	15.43	6060	-12.38	20250120	5210	1.92	20250210	8130	-34.69	20240219	4600	15.43	20241025	1.39	N	094850	500	70 억		98478	N	N	0	N	00	N
107	20250211	150714	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5310	-10	5	-0.19	150318040	28249	41.94	5390	5390	5290	6910	3730	5320	5321.18	0.70	0	1697	5553	5436	5323	5206	5093	5495	5265	70	1590	500	3400	10	1	14000000	743	10.31	0.83	12	0.20	515.00	6399.00	8190	20240202	-35.16	4600	20241025	15.43	6060	-12.38	20250120	5210	1.92	20250210	8130	-34.69	20240219	4600	15.43	20241025	1.39	N	094850	500	70 억		98478	N	N	0	N	00	N
108	20250211	140715	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5320	0	3	0.00	121296340	22805	33.85	5390	5390	5290	6910	3730	5320	5318.85	0.70	0	2492	5553	5436	5323	5206	5093	5495	5265	70	1590	500	3400	10	1	14000000	745	10.33	0.83	12	0.16	515.00	6399.00	8190	20240202	-35.04	4600	20241025	15.65	6060	-12.21	20250120	5210	2.11	20250210	8130	-34.56	20240219	4600	15.65	20241025	1.39	N	094850	500	70 억		98478	N	N	0	N	00	N
109	20250211	130714	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5340	20	2	0.38	113151300	21275	31.58	5390	5390	5290	6910	3730	5320	5318.51	0.70	0	2772	5553	5436	5323	5206	5093	5495	5265	70	1590	500	3400	10	1	14000000	748	10.37	0.83	12	0.15	515.00	6399.00	8190	20240202	-34.80	4600	20241025	16.09	6060	-11.88	20250120	5210	2.50	20250210	8130	-34.32	20240219	4600	16.09	20241025	1.39	N	094850	500	70 억		98478	N	N	0	N	00	N
110	20250211	120713	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5320	0	3	0.00	99955920	18794	27.90	5390	5390	5290	6910	3730	5320	5318.50	0.70	0	2860	5553	5436	5323	5206	5093	5495	5265	70	1590	500	3400	10	1	14000000	745	10.33	0.83	12	0.13	515.00	6399.00	8190	20240202	-35.04	4600	20241025	15.65	6060	-12.21	20250120	5210	2.11	20250210	8130	-34.56	20240219	4600	15.65	20241025	1.39	N	094850	500	70 억		98478	N	N	0	N	00	N
111	20250211	110715	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5320	0	3	0.00	84066810	15803	23.46	5390	5390	5290	6910	3730	5320	5319.67	0.70	0	3237	5553	5436	5323	5206	5093	5495	5265	70	1590	500	3400	10	1	14000000	745	10.33	0.83	12	0.11	515.00	6399.00	8190	20240202	-35.04	4600	20241025	15.65	6060	-12.21	20250120	5210	2.11	20250210	8130	-34.56	20240219	4600	15.65	20241025	1.39	N	094850	500	70 억		98478	N	N	0	N	00	N
112	20250211	100715	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5340	20	2	0.38	41895540	7877	11.69	5390	5390	5290	6910	3730	5320	5318.72	0.70	0	2280	5553	5436	5323	5206	5093	5495	5265	70	1590	500	3400	10	1	14000000	748	10.37	0.83	12	0.06	515.00	6399.00	8190	20240202	-34.80	4600	20241025	16.09	6060	-11.88	20250120	5210	2.50	20250210	8130	-34.32	20240219	4600	16.09	20241025	1.39	N	094850	500	70 억		98478	N	N	0	N	00	N
113	20250211	090717	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5330	10	2	0.19	5551770	1038	1.54	5390	5390	5330	6910	3730	5320	5348.53	0.70	0	138	5553	5436	5323	5206	5093	5495	5265	70	1590	500	3400	10	1	14000000	746	10.35	0.83	12	0.01	515.00	6399.00	8190	20240202	-34.92	4600	20241025	15.87	6060	-12.05	20250120	5210	2.30	20250210	8130	-34.44	20240219	4600	15.87	20241025	1.39	N	094850	500	70 억		98478	N	N	0	N	00	N
114	20250210	160711	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5320	10	2	0.19	357810030	67339	86.96	5230	5440	5210	6900	3720	5310	5313.54	0.68	0	2819	5443	5376	5333	5266	5223	5355	5245	70	1590	500	3390	10	1	14000000	745	10.33	0.83	12	0.48	515.00	6399.00	8400	20240126	-36.67	4600	20241025	15.65	6060	-12.21	20250120	5210	2.11	20250210	8130	-34.56	20240219	4600	15.65	20241025	1.48	N	094850	500	70 억		95805	N	N	0	N	00	N
115	20250210	150710	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5350	40	2	0.75	350572400	65981	85.21	5230	5440	5210	6900	3720	5310	5313.23	0.68	0	3129	5443	5376	5333	5266	5223	5355	5245	70	1590	500	3390	10	1	14000000	749	10.39	0.84	12	0.47	515.00	6399.00	8400	20240126	-36.31	4600	20241025	16.30	6060	-11.72	20250120	5210	2.69	20250210	8130	-34.19	20240219	4600	16.30	20241025	1.48	N	094850	500	70 억		95805	N	N	0	N	00	N
116	20250210	140709	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5370	60	2	1.13	316126740	59538	76.89	5230	5440	5210	6900	3720	5310	5309.66	0.68	0	1850	5443	5376	5333	5266	5223	5355	5245	70	1590	500	3390	10	1	14000000	752	10.43	0.84	12	0.43	515.00	6399.00	8400	20240126	-36.07	4600	20241025	16.74	6060	-11.39	20250120	5210	3.07	20250210	8130	-33.95	20240219	4600	16.74	20241025	1.48	N	094850	500	70 억		95805	N	N	0	N	00	N
117	20250210	130711	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5350	40	2	0.75	270766880	51091	65.98	5230	5440	5210	6900	3720	5310	5299.70	0.68	0	3023	5443	5376	5333	5266	5223	5355	5245	70	1590	500	3390	10	1	14000000	749	10.39	0.84	12	0.36	515.00	6399.00	8400	20240126	-36.31	4600	20241025	16.30	6060	-11.72	20250120	5210	2.69	20250210	8130	-34.19	20240219	4600	16.30	20241025	1.48	N	094850	500	70 억		95805	N	N	0	N	00	N
118	20250210	120708	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5340	30	2	0.56	247582850	46736	60.35	5230	5440	5210	6900	3720	5310	5297.48	0.68	0	2357	5443	5376	5333	5266	5223	5355	5245	70	1590	500	3390	10	1	14000000	748	10.37	0.83	12	0.33	515.00	6399.00	8400	20240126	-36.43	4600	20241025	16.09	6060	-11.88	20250120	5210	2.50	20250210	8130	-34.32	20240219	4600	16.09	20241025	1.48	N	094850	500	70 억		95805	N	N	0	N	00	N
119	20250210	110706	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5360	50	2	0.94	220508380	41679	53.82	5230	5440	5210	6900	3720	5310	5290.64	0.68	0	2060	5443	5376	5333	5266	5223	5355	5245	70	1590	500	3390	10	1	14000000	750	10.41	0.84	12	0.30	515.00	6399.00	8400	20240126	-36.19	4600	20241025	16.52	6060	-11.55	20250120	5210	2.88	20250210	8130	-34.07	20240219	4600	16.52	20241025	1.48	N	094850	500	70 억		95805	N	N	0	N	00	N
120	20250210	100706	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5290	-20	5	-0.38	144035820	27333	35.30	5230	5440	5210	6900	3720	5310	5269.67	0.68	0	291	5443	5376	5333	5266	5223	5355	5245	70	1590	500	3390	10	1	14000000	741	10.27	0.83	12	0.20	515.00	6399.00	8400	20240126	-37.02	4600	20241025	15.00	6060	-12.71	20250120	5210	1.54	20250210	8130	-34.93	20240219	4600	15.00	20241025	1.48	N	094850	500	70 억		95805	N	N	0	N	00	N
121	20250210	090703	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5230	-80	5	-1.51	18073560	3454	4.46	5230	5310	5210	6900	3720	5310	5232.65	0.68	0	-1308	5443	5376	5333	5266	5223	5355	5245	70	1590	500	3390	10	1	14000000	732	10.16	0.82	12	0.02	515.00	6399.00	8400	20240126	-37.74	4600	20241025	13.70	6060	-13.70	20250120	5210	0.38	20250210	8130	-35.67	20240219	4600	13.70	20241025	1.48	N	094850	500	70 억		95805	N	N	0	N	00	N
122	20250207	160658	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5310	-120	5	-2.21	411899020	77156	151.83	5400	5400	5290	7050	3810	5430	5338.52	0.88	0	-27348	5536	5482	5446	5392	5356	5465	5375	70	1620	500	3470	10	1	14000000	743	10.31	0.83	12	0.55	515.00	6399.00	8400	20240126	-36.79	4600	20241025	15.43	6060	-12.38	20250120	5280	0.57	20250102	8130	-34.69	20240219	4600	15.43	20241025	1.56	N	094850	500	70 억		123154	N	N	0	N	00	N
123	20250207	150700	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5310	-120	5	-2.21	343161800	64198	126.33	5400	5400	5310	7050	3810	5430	5345.37	0.88	0	-18824	5536	5482	5446	5392	5356	5465	5375	70	1620	500	3470	10	1	14000000	743	10.31	0.83	12	0.46	515.00	6399.00	8400	20240126	-36.79	4600	20241025	15.43	6060	-12.38	20250120	5280	0.57	20250102	8130	-34.69	20240219	4600	15.43	20241025	1.56	N	094850	500	70 억		123154	N	N	0	N	00	N
124	20250207	140659	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5320	-110	5	-2.03	306777510	57351	112.85	5400	5400	5310	7050	3810	5430	5349.12	0.88	0	-14874	5536	5482	5446	5392	5356	5465	5375	70	1620	500	3470	10	1	14000000	745	10.33	0.83	12	0.41	515.00	6399.00	8400	20240126	-36.67	4600	20241025	15.65	6060	-12.21	20250120	5280	0.76	20250102	8130	-34.56	20240219	4600	15.65	20241025	1.56	N	094850	500	70 억		123154	N	N	0	N	00	N
125	20250207	130657	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5320	-110	5	-2.03	241891670	45153	88.85	5400	5400	5320	7050	3810	5430	5357.16	0.88	0	-11794	5536	5482	5446	5392	5356	5465	5375	70	1620	500	3470	10	1	14000000	745	10.33	0.83	12	0.32	515.00	6399.00	8400	20240126	-36.67	4600	20241025	15.65	6060	-12.21	20250120	5280	0.76	20250102	8130	-34.56	20240219	4600	15.65	20241025	1.56	N	094850	500	70 억		123154	N	N	0	N	00	N
126	20250207	120658	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5370	-60	5	-1.10	186474850	34778	68.44	5400	5400	5340	7050	3810	5430	5361.86	0.88	0	-10855	5536	5482	5446	5392	5356	5465	5375	70	1620	500	3470	10	1	14000000	752	10.43	0.84	12	0.25	515.00	6399.00	8400	20240126	-36.07	4600	20241025	16.74	6060	-11.39	20250120	5280	1.70	20250102	8130	-33.95	20240219	4600	16.74	20241025	1.56	N	094850	500	70 억		123154	N	N	0	N	00	N
127	20250207	110656	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5360	-70	5	-1.29	164025950	30586	60.19	5400	5400	5340	7050	3810	5430	5362.78	0.88	0	-9628	5536	5482	5446	5392	5356	5465	5375	70	1620	500	3470	10	1	14000000	750	10.41	0.84	12	0.22	515.00	6399.00	8400	20240126	-36.19	4600	20241025	16.52	6060	-11.55	20250120	5280	1.52	20250102	8130	-34.07	20240219	4600	16.52	20241025	1.56	N	094850	500	70 억		123154	N	N	0	N	00	N
128	20250207	100658	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5360	-70	5	-1.29	103752220	19374	38.12	5400	5400	5340	7050	3810	5430	5355.23	0.88	0	-3659	5536	5482	5446	5392	5356	5465	5375	70	1620	500	3470	10	1	14000000	750	10.41	0.84	12	0.14	515.00	6399.00	8400	20240126	-36.19	4600	20241025	16.52	6060	-11.55	20250120	5280	1.52	20250102	8130	-34.07	20240219	4600	16.52	20241025	1.56	N	094850	500	70 억		123154	N	N	0	N	00	N
129	20250207	090701	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	-30	5	-0.55	35637340	6642	13.07	5400	5400	5340	7050	3810	5430	5365.45	0.88	0	593	5536	5482	5446	5392	5356	5465	5375	70	1620	500	3470	10	1	14000000	756	10.49	0.84	12	0.05	515.00	6399.00	8400	20240126	-35.71	4600	20241025	17.39	6060	-10.89	20250120	5280	2.27	20250102	8130	-33.58	20240219	4600	17.39	20241025	1.56	N	094850	500	70 억		123154	N	N	0	N	00	N
130	20250206	160641	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5430	-50	5	-0.91	271872130	49909	75.75	5490	5500	5410	7120	3840	5480	5447.36	0.94	0	-8590	5720	5600	5530	5410	5340	5565	5375	70	1640	500	3500	10	1	14000000	760	10.54	0.85	12	0.36	515.00	6399.00	8400	20240126	-35.36	4600	20241025	18.04	6060	-10.40	20250120	5280	2.84	20250102	8130	-33.21	20240219	4600	18.04	20241025	1.51	N	094850	500	70 억		131729	N	N	0	N	00	N
131	20250206	150644	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5430	-50	5	-0.91	261481750	47994	72.84	5490	5500	5410	7120	3840	5480	5448.22	0.94	0	-7977	5720	5600	5530	5410	5340	5565	5375	70	1640	500	3500	10	1	14000000	760	10.54	0.85	12	0.34	515.00	6399.00	8400	20240126	-35.36	4600	20241025	18.04	6060	-10.40	20250120	5280	2.84	20250102	8130	-33.21	20240219	4600	18.04	20241025	1.51	N	094850	500	70 억		131729	N	N	0	N	00	N
132	20250206	140646	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5430	-50	5	-0.91	214450060	39316	59.67	5490	5500	5410	7120	3840	5480	5454.52	0.94	0	-5191	5720	5600	5530	5410	5340	5565	5375	70	1640	500	3500	10	1	14000000	760	10.54	0.85	12	0.28	515.00	6399.00	8400	20240126	-35.36	4600	20241025	18.04	6060	-10.40	20250120	5280	2.84	20250102	8130	-33.21	20240219	4600	18.04	20241025	1.51	N	094850	500	70 억		131729	N	N	0	N	00	N
133	20250206	130643	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5430	-50	5	-0.91	195004060	35737	54.24	5490	5500	5410	7120	3840	5480	5456.64	0.94	0	-3521	5720	5600	5530	5410	5340	5565	5375	70	1640	500	3500	10	1	14000000	760	10.54	0.85	12	0.26	515.00	6399.00	8400	20240126	-35.36	4600	20241025	18.04	6060	-10.40	20250120	5280	2.84	20250102	8130	-33.21	20240219	4600	18.04	20241025	1.51	N	094850	500	70 억		131729	N	N	0	N	00	N
134	20250206	120640	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5470	-10	5	-0.18	175218120	32106	48.73	5490	5500	5410	7120	3840	5480	5457.49	0.94	0	-1762	5720	5600	5530	5410	5340	5565	5375	70	1640	500	3500	10	1	14000000	766	10.62	0.85	12	0.23	515.00	6399.00	8400	20240126	-34.88	4600	20241025	18.91	6060	-9.74	20250120	5280	3.60	20250102	8130	-32.72	20240219	4600	18.91	20241025	1.51	N	094850	500	70 억		131729	N	N	0	N	00	N
135	20250206	110635	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5470	-10	5	-0.18	162128970	29711	45.09	5490	5500	5410	7120	3840	5480	5456.87	0.94	0	-1284	5720	5600	5530	5410	5340	5565	5375	70	1640	500	3500	10	1	14000000	766	10.62	0.85	12	0.21	515.00	6399.00	8400	20240126	-34.88	4600	20241025	18.91	6060	-9.74	20250120	5280	3.60	20250102	8130	-32.72	20240219	4600	18.91	20241025	1.51	N	094850	500	70 억		131729	N	N	0	N	00	N
136	20250206	100637	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5450	-30	5	-0.55	103293870	18983	28.81	5490	5490	5410	7120	3840	5480	5441.39	0.94	0	2517	5720	5600	5530	5410	5340	5565	5375	70	1640	500	3500	10	1	14000000	763	10.58	0.85	12	0.14	515.00	6399.00	8400	20240126	-35.12	4600	20241025	18.48	6060	-10.07	20250120	5280	3.22	20250102	8130	-32.96	20240219	4600	18.48	20241025	1.51	N	094850	500	70 억		131729	N	N	0	N	00	N
137	20250206	090645	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5480	0	3	0.00	13382130	2438	3.70	5490	5490	5480	7120	3840	5480	5488.98	0.94	0	431	5720	5600	5530	5410	5340	5565	5375	70	1640	500	3500	10	1	14000000	767	10.64	0.86	12	0.02	515.00	6399.00	8400	20240126	-34.76	4600	20241025	19.13	6060	-9.57	20250120	5280	3.79	20250102	8130	-32.60	20240219	4600	19.13	20241025	1.51	N	094850	500	70 억		131729	N	N	0	N	00	N
138	20250205	160634	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5480	-120	5	-2.14	363015940	65820	135.40	5600	5650	5460	7280	3920	5600	5515.28	0.93	0	970	5873	5736	5573	5436	5273	5805	5505	70	1680	500	3580	10	1	14000000	767	10.64	0.86	12	0.47	515.00	6399.00	8400	20240126	-34.76	4600	20241025	19.13	6060	-9.57	20250120	5280	3.79	20250102	8130	-32.60	20240219	4600	19.13	20241025	1.54	N	094850	500	70 억		130721	N	N	0	N	00	N
139	20250205	150638	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5500	-100	5	-1.79	313660300	56816	116.87	5600	5650	5460	7280	3920	5600	5520.63	0.93	0	-3067	5873	5736	5573	5436	5273	5805	5505	70	1680	500	3580	10	1	14000000	770	10.68	0.86	12	0.41	515.00	6399.00	8400	20240126	-34.52	4600	20241025	19.57	6060	-9.24	20250120	5280	4.17	20250102	8130	-32.35	20240219	4600	19.57	20241025	1.54	N	094850	500	70 억		130721	N	N	0	N	00	N
140	20250205	140636	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5490	-110	5	-1.96	283904750	51412	105.76	5600	5650	5460	7280	3920	5600	5522.15	0.93	0	-1727	5873	5736	5573	5436	5273	5805	5505	70	1680	500	3580	10	1	14000000	769	10.66	0.86	12	0.37	515.00	6399.00	8400	20240126	-34.64	4600	20241025	19.35	6060	-9.41	20250120	5280	3.98	20250102	8130	-32.47	20240219	4600	19.35	20241025	1.54	N	094850	500	70 억		130721	N	N	0	N	00	N
141	20250205	130636	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5530	-70	5	-1.25	267032070	48347	99.45	5600	5650	5460	7280	3920	5600	5523.24	0.93	0	-80	5873	5736	5573	5436	5273	5805	5505	70	1680	500	3580	10	1	14000000	774	10.74	0.86	12	0.35	515.00	6399.00	8400	20240126	-34.17	4600	20241025	20.22	6060	-8.75	20250120	5280	4.73	20250102	8130	-31.98	20240219	4600	20.22	20241025	1.54	N	094850	500	70 억		130721	N	N	0	N	00	N
142	20250205	120637	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5500	-100	5	-1.79	229293040	41525	85.42	5600	5650	5460	7280	3920	5600	5521.81	0.93	0	2730	5873	5736	5573	5436	5273	5805	5505	70	1680	500	3580	10	1	14000000	770	10.68	0.86	12	0.30	515.00	6399.00	8400	20240126	-34.52	4600	20241025	19.57	6060	-9.24	20250120	5280	4.17	20250102	8130	-32.35	20240219	4600	19.57	20241025	1.54	N	094850	500	70 억		130721	N	N	0	N	00	N
143	20250205	110637	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5510	-90	5	-1.61	138445410	24959	51.34	5600	5650	5500	7280	3920	5600	5546.91	0.93	0	-1332	5873	5736	5573	5436	5273	5805	5505	70	1680	500	3580	10	1	14000000	771	10.70	0.86	12	0.18	515.00	6399.00	8400	20240126	-34.40	4600	20241025	19.78	6060	-9.08	20250120	5280	4.36	20250102	8130	-32.23	20240219	4600	19.78	20241025	1.54	N	094850	500	70 억		130721	N	N	0	N	00	N
144	20250205	100642	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5530	-70	5	-1.25	93654020	16834	34.63	5600	5650	5510	7280	3920	5600	5563.38	0.93	0	-1856	5873	5736	5573	5436	5273	5805	5505	70	1680	500	3580	10	1	14000000	774	10.74	0.86	12	0.12	515.00	6399.00	8400	20240126	-34.17	4600	20241025	20.22	6060	-8.75	20250120	5280	4.73	20250102	8130	-31.98	20240219	4600	20.22	20241025	1.54	N	094850	500	70 억		130721	N	N	0	N	00	N
145	20250205	090647	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5620	20	2	0.36	11430510	2032	4.18	5600	5650	5600	7280	3920	5600	5625.25	0.93	0	1564	5873	5736	5573	5436	5273	5805	5505	70	1680	500	3580	10	1	14000000	787	10.91	0.88	12	0.01	515.00	6399.00	8400	20240126	-33.10	4600	20241025	22.17	6060	-7.26	20250120	5280	6.44	20250102	8130	-30.87	20240219	4600	22.17	20241025	1.54	N	094850	500	70 억		130721	N	N	0	N	00	N
146	20250204	160622	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5600	190	2	3.51	271173040	48613	69.80	5410	5710	5410	7030	3790	5410	5578.20	0.85	0	11566	5616	5512	5416	5312	5216	5465	5265	70	1620	500	3460	10	1	14000000	784	10.87	0.88	12	0.35	515.00	6399.00	8400	20240126	-33.33	4600	20241025	21.74	6060	-7.59	20250120	5280	6.06	20250102	8130	-31.12	20240219	4600	21.74	20241025	1.56	N	094850	500	70 억		118800	N	N	0	N	00	N
147	20250204	150631	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5580	170	2	3.14	252722450	45309	65.06	5410	5710	5410	7030	3790	5410	5577.75	0.85	0	10971	5616	5512	5416	5312	5216	5465	5265	70	1620	500	3460	10	1	14000000	781	10.83	0.87	12	0.32	515.00	6399.00	8400	20240126	-33.57	4600	20241025	21.30	6060	-7.92	20250120	5280	5.68	20250102	8130	-31.37	20240219	4600	21.30	20241025	1.56	N	094850	500	70 억		118800	N	N	0	N	00	N
148	20250204	140630	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5580	170	2	3.14	225436870	40417	58.03	5410	5710	5410	7030	3790	5410	5577.77	0.85	0	8242	5616	5512	5416	5312	5216	5465	5265	70	1620	500	3460	10	1	14000000	781	10.83	0.87	12	0.29	515.00	6399.00	8400	20240126	-33.57	4600	20241025	21.30	6060	-7.92	20250120	5280	5.68	20250102	8130	-31.37	20240219	4600	21.30	20241025	1.56	N	094850	500	70 억		118800	N	N	0	N	00	N
149	20250204	130631	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5610	200	2	3.70	193916950	34776	49.93	5410	5710	5410	7030	3790	5410	5576.17	0.85	0	5917	5616	5512	5416	5312	5216	5465	5265	70	1620	500	3460	10	1	14000000	785	10.89	0.88	12	0.25	515.00	6399.00	8400	20240126	-33.21	4600	20241025	21.96	6060	-7.43	20250120	5280	6.25	20250102	8130	-31.00	20240219	4600	21.96	20241025	1.56	N	094850	500	70 억		118800	N	N	0	N	00	N
150	20250204	120637	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5610	200	2	3.70	157987460	28376	40.74	5410	5710	5410	7030	3790	5410	5567.64	0.85	0	4241	5616	5512	5416	5312	5216	5465	5265	70	1620	500	3460	10	1	14000000	785	10.89	0.88	12	0.20	515.00	6399.00	8400	20240126	-33.21	4600	20241025	21.96	6060	-7.43	20250120	5280	6.25	20250102	8130	-31.00	20240219	4600	21.96	20241025	1.56	N	094850	500	70 억		118800	N	N	0	N	00	N
151	20250204	110623	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5590	180	2	3.33	115677330	20799	29.86	5410	5710	5410	7030	3790	5410	5561.68	0.85	0	1113	5616	5512	5416	5312	5216	5465	5265	70	1620	500	3460	10	1	14000000	783	10.85	0.87	12	0.15	515.00	6399.00	8400	20240126	-33.45	4600	20241025	21.52	6060	-7.76	20250120	5280	5.87	20250102	8130	-31.24	20240219	4600	21.52	20241025	1.56	N	094850	500	70 억		118800	N	N	0	N	00	N
152	20250204	100629	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5610	200	2	3.70	94035330	16931	24.31	5410	5710	5410	7030	3790	5410	5554.03	0.85	0	465	5616	5512	5416	5312	5216	5465	5265	70	1620	500	3460	10	1	14000000	785	10.89	0.88	12	0.12	515.00	6399.00	8400	20240126	-33.21	4600	20241025	21.96	6060	-7.43	20250120	5280	6.25	20250102	8130	-31.00	20240219	4600	21.96	20241025	1.56	N	094850	500	70 억		118800	N	N	0	N	00	N
153	20250204	090629	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5590	180	2	3.33	20333580	3670	5.27	5410	5710	5410	7030	3790	5410	5540.49	0.85	0	-1144	5616	5512	5416	5312	5216	5465	5265	70	1620	500	3460	10	1	14000000	783	10.85	0.87	12	0.03	515.00	6399.00	8400	20240126	-33.45	4600	20241025	21.52	6060	-7.76	20250120	5280	5.87	20250102	8130	-31.24	20240219	4600	21.52	20241025	1.56	N	094850	500	70 억		118800	N	N	0	N	00	N