KissMeData/448280/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	161410	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19970	-230	5	-1.14	350459800	17703	115.86	20500	20500	19540	26250	14150	20200	19796.62	0.27	0	-1246	21433	20816	20433	19816	19433	20625	19625	49	6050	500	14140	10	1	9877043	1972	10.23	1.50	12	0.18	1953.00	13274.00	41650	20240222	-52.05	14130	20241209	41.33	25350	-21.22	20250106	18820	6.11	20250131	37750	-47.10	20240228	14130	41.33	20241209	1.40	N	448280	500	49 억		26974	N	N	0	N	00	N
3	20250228	151416	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19950	-250	5	-1.24	340108370	17184	112.47	20500	20500	19540	26250	14150	20200	19792.15	0.27	0	-1319	21433	20816	20433	19816	19433	20625	19625	49	6050	500	14140	10	1	9877043	1970	10.22	1.50	12	0.17	1953.00	13274.00	41650	20240222	-52.10	14130	20241209	41.19	25350	-21.30	20250106	18820	6.00	20250131	37750	-47.15	20240228	14130	41.19	20241209	1.40	N	448280	500	49 억		26974	N	N	0	N	00	N
4	20250228	141417	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19790	-410	5	-2.03	307308760	15533	101.66	20500	20500	19540	26250	14150	20200	19784.25	0.27	0	-1581	21433	20816	20433	19816	19433	20625	19625	49	6050	500	14140	10	1	9877043	1955	10.13	1.49	12	0.16	1953.00	13274.00	41650	20240222	-52.48	14130	20241209	40.06	25350	-21.93	20250106	18820	5.15	20250131	37750	-47.58	20240228	14130	40.06	20241209	1.40	N	448280	500	49 억		26974	N	N	0	N	00	N
5	20250228	131409	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19690	-510	5	-2.52	283877980	14347	93.90	20500	20500	19540	26250	14150	20200	19786.57	0.27	0	-1911	21433	20816	20433	19816	19433	20625	19625	49	6050	500	14140	10	1	9877043	1945	10.08	1.48	12	0.15	1953.00	13274.00	41650	20240222	-52.73	14130	20241209	39.35	25350	-22.33	20250106	18820	4.62	20250131	37750	-47.84	20240228	14130	39.35	20241209	1.40	N	448280	500	49 억		26974	N	N	0	N	00	N
6	20250228	121403	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19980	-220	5	-1.09	258241860	13044	85.37	20500	20500	19540	26250	14150	20200	19797.75	0.27	0	-2007	21433	20816	20433	19816	19433	20625	19625	49	6050	500	14140	10	1	9877043	1973	10.23	1.51	12	0.13	1953.00	13274.00	41650	20240222	-52.03	14130	20241209	41.40	25350	-21.18	20250106	18820	6.16	20250131	37750	-47.07	20240228	14130	41.40	20241209	1.40	N	448280	500	49 억		26974	N	N	0	N	00	N
7	20250228	111406	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19810	-390	5	-1.93	155105640	7818	51.17	20500	20500	19540	26250	14150	20200	19839.55	0.27	0	-1825	21433	20816	20433	19816	19433	20625	19625	49	6050	500	14140	10	1	9877043	1957	10.14	1.49	12	0.08	1953.00	13274.00	41650	20240222	-52.44	14130	20241209	40.20	25350	-21.85	20250106	18820	5.26	20250131	37750	-47.52	20240228	14130	40.20	20241209	1.40	N	448280	500	49 억		26974	N	N	0	N	00	N
8	20250228	101405	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19980	-220	5	-1.09	95570830	4814	31.51	20500	20500	19540	26250	14150	20200	19852.69	0.27	0	250	21433	20816	20433	19816	19433	20625	19625	49	6050	500	14140	10	1	9877043	1973	10.23	1.51	12	0.05	1953.00	13274.00	41650	20240222	-52.03	14130	20241209	41.40	25350	-21.18	20250106	18820	6.16	20250131	37750	-47.07	20240228	14130	41.40	20241209	1.40	N	448280	500	49 억		26974	N	N	0	N	00	N
9	20250228	091411	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19540	-660	5	-3.27	46353230	2336	15.29	20500	20500	19540	26250	14150	20200	19842.99	0.27	0	-172	21433	20816	20433	19816	19433	20625	19625	49	6050	500	14140	10	1	9877043	1930	10.01	1.47	12	0.02	1953.00	13274.00	41650	20240222	-53.09	14130	20241209	38.29	25350	-22.92	20250106	18820	3.83	20250131	37750	-48.24	20240228	14130	38.29	20241209	1.40	N	448280	500	49 억		26974	N	N	0	N	00	N
10	20250227	161353	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20200	-200	5	-0.98	307442000	15019	116.23	20850	21050	20050	26500	14300	20400	20470.20	0.29	0	-1451	20933	20666	20483	20216	20033	20800	20350	49	6100	500	14280	50	1	9877043	1995	10.34	1.52	12	0.15	1953.00	13274.00	41650	20240222	-51.50	14130	20241209	42.96	25350	-20.32	20250106	18820	7.33	20250131	39850	-49.31	20240227	14130	42.96	20241209	1.37	N	448280	500	49 억		28424	N	N	0	N	00	N
11	20250227	151355	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20400	0	3	0.00	257950250	12570	97.28	20850	21050	20050	26500	14300	20400	20521.10	0.29	0	-1566	20933	20666	20483	20216	20033	20800	20350	49	6100	500	14280	50	1	9877043	2015	10.45	1.54	12	0.13	1953.00	13274.00	41650	20240222	-51.02	14130	20241209	44.37	25350	-19.53	20250106	18820	8.40	20250131	39850	-48.81	20240227	14130	44.37	20241209	1.37	N	448280	500	49 억		28424	N	N	0	N	00	N
12	20250227	141358	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20300	-100	5	-0.49	204909900	9962	77.09	20850	21050	20150	26500	14300	20400	20569.15	0.29	0	-1266	20933	20666	20483	20216	20033	20800	20350	49	6100	500	14280	50	1	9877043	2005	10.39	1.53	12	0.10	1953.00	13274.00	41650	20240222	-51.26	14130	20241209	43.67	25350	-19.92	20250106	18820	7.86	20250131	39850	-49.06	20240227	14130	43.67	20241209	1.37	N	448280	500	49 억		28424	N	N	0	N	00	N
13	20250227	131356	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20400	0	3	0.00	170216300	8255	63.88	20850	21050	20350	26500	14300	20400	20619.78	0.29	0	-1145	20933	20666	20483	20216	20033	20800	20350	49	6100	500	14280	50	1	9877043	2015	10.45	1.54	12	0.08	1953.00	13274.00	41650	20240222	-51.02	14130	20241209	44.37	25350	-19.53	20250106	18820	8.40	20250131	39850	-48.81	20240227	14130	44.37	20241209	1.37	N	448280	500	49 억		28424	N	N	0	N	00	N
14	20250227	121352	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20550	150	2	0.74	162913200	7898	61.12	20850	21050	20350	26500	14300	20400	20627.15	0.29	0	-1137	20933	20666	20483	20216	20033	20800	20350	49	6100	500	14280	50	1	9877043	2030	10.52	1.55	12	0.08	1953.00	13274.00	41650	20240222	-50.66	14130	20241209	45.44	25350	-18.93	20250106	18820	9.19	20250131	39850	-48.43	20240227	14130	45.44	20241209	1.37	N	448280	500	49 억		28424	N	N	0	N	00	N
15	20250227	111404	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20400	0	3	0.00	145349750	7042	54.50	20850	21050	20400	26500	14300	20400	20640.41	0.29	0	-972	20933	20666	20483	20216	20033	20800	20350	49	6100	500	14280	50	1	9877043	2015	10.45	1.54	12	0.07	1953.00	13274.00	41650	20240222	-51.02	14130	20241209	44.37	25350	-19.53	20250106	18820	8.40	20250131	39850	-48.81	20240227	14130	44.37	20241209	1.37	N	448280	500	49 억		28424	N	N	0	N	00	N
16	20250227	101440	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20600	200	2	0.98	110761750	5352	41.42	20850	21050	20400	26500	14300	20400	20695.39	0.29	0	-512	20933	20666	20483	20216	20033	20800	20350	49	6100	500	14280	50	1	9877043	2035	10.55	1.55	12	0.05	1953.00	13274.00	41650	20240222	-50.54	14130	20241209	45.79	25350	-18.74	20250106	18820	9.46	20250131	39850	-48.31	20240227	14130	45.79	20241209	1.37	N	448280	500	49 억		28424	N	N	0	N	00	N
17	20250227	091503	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20550	150	2	0.74	15521450	753	5.83	20850	20850	20500	26500	14300	20400	20612.82	0.29	0	61	20933	20666	20483	20216	20033	20800	20350	49	6100	500	14280	50	1	9877043	2030	10.52	1.55	12	0.01	1953.00	13274.00	41650	20240222	-50.66	14130	20241209	45.44	25350	-18.93	20250106	18820	9.19	20250131	39850	-48.43	20240227	14130	45.44	20241209	1.37	N	448280	500	49 억		28424	N	N	0	N	00	N
18	20250226	161354	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20400	-150	5	-0.73	262755350	12869	49.21	20350	20750	20300	26700	14400	20550	20417.70	0.30	0	-1099	21816	21182	20766	20132	19716	20975	19925	49	6150	500	14380	50	1	9877043	2015	10.45	1.54	12	0.13	1953.00	13274.00	41650	20240222	-51.02	14130	20241209	44.37	25350	-19.53	20250106	18820	8.40	20250131	41100	-50.36	20240226	14130	44.37	20241209	1.36	N	448280	500	49 억		29517	N	N	0	N	00	N
19	20250226	151401	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20450	-100	5	-0.49	248619700	12176	46.56	20350	20750	20300	26700	14400	20550	20418.83	0.30	0	-1336	21816	21182	20766	20132	19716	20975	19925	49	6150	500	14380	50	1	9877043	2020	10.47	1.54	12	0.12	1953.00	13274.00	41650	20240222	-50.90	14130	20241209	44.73	25350	-19.33	20250106	18820	8.66	20250131	41100	-50.24	20240226	14130	44.73	20241209	1.36	N	448280	500	49 억		29517	N	N	0	N	00	N
20	20250226	141400	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20400	-150	5	-0.73	202555850	9917	37.92	20350	20750	20300	26700	14400	20550	20425.11	0.30	0	-1582	21816	21182	20766	20132	19716	20975	19925	49	6150	500	14380	50	1	9877043	2015	10.45	1.54	12	0.10	1953.00	13274.00	41650	20240222	-51.02	14130	20241209	44.37	25350	-19.53	20250106	18820	8.40	20250131	41100	-50.36	20240226	14130	44.37	20241209	1.36	N	448280	500	49 억		29517	N	N	0	N	00	N
21	20250226	131357	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20400	-150	5	-0.73	168658600	8253	31.56	20350	20750	20300	26700	14400	20550	20436.04	0.30	0	-1495	21816	21182	20766	20132	19716	20975	19925	49	6150	500	14380	50	1	9877043	2015	10.45	1.54	12	0.08	1953.00	13274.00	41650	20240222	-51.02	14130	20241209	44.37	25350	-19.53	20250106	18820	8.40	20250131	41100	-50.36	20240226	14130	44.37	20241209	1.36	N	448280	500	49 억		29517	N	N	0	N	00	N
22	20250226	121356	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20400	-150	5	-0.73	116297450	5684	21.74	20350	20750	20350	26700	14400	20550	20460.49	0.30	0	-1224	21816	21182	20766	20132	19716	20975	19925	49	6150	500	14380	50	1	9877043	2015	10.45	1.54	12	0.06	1953.00	13274.00	41650	20240222	-51.02	14130	20241209	44.37	25350	-19.53	20250106	18820	8.40	20250131	41100	-50.36	20240226	14130	44.37	20241209	1.36	N	448280	500	49 억		29517	N	N	0	N	00	N
23	20250226	111355	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20400	-150	5	-0.73	89980550	4393	16.80	20350	20750	20350	26700	14400	20550	20482.71	0.30	0	-1081	21816	21182	20766	20132	19716	20975	19925	49	6150	500	14380	50	1	9877043	2015	10.45	1.54	12	0.04	1953.00	13274.00	41650	20240222	-51.02	14130	20241209	44.37	25350	-19.53	20250106	18820	8.40	20250131	41100	-50.36	20240226	14130	44.37	20241209	1.36	N	448280	500	49 억		29517	N	N	0	N	00	N
24	20250226	101352	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20500	-50	5	-0.24	66606350	3252	12.44	20350	20750	20350	26700	14400	20550	20481.66	0.30	0	-530	21816	21182	20766	20132	19716	20975	19925	49	6150	500	14380	50	1	9877043	2025	10.50	1.54	12	0.03	1953.00	13274.00	41650	20240222	-50.78	14130	20241209	45.08	25350	-19.13	20250106	18820	8.93	20250131	41100	-50.12	20240226	14130	45.08	20241209	1.36	N	448280	500	49 억		29517	N	N	0	N	00	N
25	20250226	091405	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20550	0	3	0.00	7276650	356	1.36	20350	20750	20350	26700	14400	20550	20440.03	0.30	0	34	21816	21182	20766	20132	19716	20975	19925	49	6150	500	14380	50	1	9877043	2030	10.52	1.55	12	0.00	1953.00	13274.00	41650	20240222	-50.66	14130	20241209	45.44	25350	-18.93	20250106	18820	9.19	20250131	41100	-50.00	20240226	14130	45.44	20241209	1.36	N	448280	500	49 억		29517	N	N	0	N	00	N
26	20250225	161345	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20550	-450	5	-2.14	538029450	25929	141.71	21000	21400	20350	27300	14700	21000	20750.33	0.32	0	-2523	22066	21532	20866	20332	19666	21800	20600	49	6300	500	14700	50	1	9877043	2030	10.52	1.55	12	0.26	1953.00	13274.00	41650	20240222	-50.66	14130	20241209	45.44	25350	-18.93	20250106	18820	9.19	20250131	41100	-50.00	20240226	14130	45.44	20241209	1.38	N	448280	500	49 억		31759	N	N	0	N	00	N
27	20250225	151344	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20500	-500	5	-2.38	522054150	25152	137.47	21000	21400	20350	27300	14700	21000	20755.97	0.32	0	-2464	22066	21532	20866	20332	19666	21800	20600	49	6300	500	14700	50	1	9877043	2025	10.50	1.54	12	0.25	1953.00	13274.00	41650	20240222	-50.78	14130	20241209	45.08	25350	-19.13	20250106	18820	8.93	20250131	41100	-50.12	20240226	14130	45.08	20241209	1.38	N	448280	500	49 억		31759	N	N	0	N	00	N
28	20250225	141342	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20600	-400	5	-1.90	452515850	21756	118.90	21000	21400	20400	27300	14700	21000	20799.59	0.32	0	-1809	22066	21532	20866	20332	19666	21800	20600	49	6300	500	14700	50	1	9877043	2035	10.55	1.55	12	0.22	1953.00	13274.00	41650	20240222	-50.54	14130	20241209	45.79	25350	-18.74	20250106	18820	9.46	20250131	41100	-49.88	20240226	14130	45.79	20241209	1.38	N	448280	500	49 억		31759	N	N	0	N	00	N
29	20250225	131349	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20700	-300	5	-1.43	383189300	18383	100.47	21000	21400	20600	27300	14700	21000	20844.76	0.32	0	-2107	22066	21532	20866	20332	19666	21800	20600	49	6300	500	14700	50	1	9877043	2045	10.60	1.56	12	0.19	1953.00	13274.00	41650	20240222	-50.30	14130	20241209	46.50	25350	-18.34	20250106	18820	9.99	20250131	41100	-49.64	20240226	14130	46.50	20241209	1.38	N	448280	500	49 억		31759	N	N	0	N	00	N
30	20250225	121346	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20800	-200	5	-0.95	359830850	17255	94.31	21000	21400	20600	27300	14700	21000	20853.71	0.32	0	-1727	22066	21532	20866	20332	19666	21800	20600	49	6300	500	14700	50	1	9877043	2054	10.65	1.57	12	0.17	1953.00	13274.00	41650	20240222	-50.06	14130	20241209	47.20	25350	-17.95	20250106	18820	10.52	20250131	41100	-49.39	20240226	14130	47.20	20241209	1.38	N	448280	500	49 억		31759	N	N	0	N	00	N
31	20250225	111344	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21000	0	3	0.00	281822050	13500	73.78	21000	21400	20600	27300	14700	21000	20875.71	0.32	0	-1591	22066	21532	20866	20332	19666	21800	20600	49	6300	500	14700	50	1	9877043	2074	10.75	1.58	12	0.14	1953.00	13274.00	41650	20240222	-49.58	14130	20241209	48.62	25350	-17.16	20250106	18820	11.58	20250131	41100	-48.91	20240226	14130	48.62	20241209	1.38	N	448280	500	49 억		31759	N	N	0	N	00	N
32	20250225	101342	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20850	-150	5	-0.71	176608100	8490	46.40	21000	21150	20600	27300	14700	21000	20801.90	0.32	0	-194	22066	21532	20866	20332	19666	21800	20600	49	6300	500	14700	50	1	9877043	2059	10.68	1.57	12	0.09	1953.00	13274.00	41650	20240222	-49.94	14130	20241209	47.56	25350	-17.75	20250106	18820	10.79	20250131	41100	-49.27	20240226	14130	47.56	20241209	1.38	N	448280	500	49 억		31759	N	N	0	N	00	N
33	20250225	091350	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20850	-150	5	-0.71	51262900	2466	13.48	21000	21150	20700	27300	14700	21000	20787.88	0.32	0	-923	22066	21532	20866	20332	19666	21800	20600	49	6300	500	14700	50	1	9877043	2059	10.68	1.57	12	0.02	1953.00	13274.00	41650	20240222	-49.94	14130	20241209	47.56	25350	-17.75	20250106	18820	10.79	20250131	41100	-49.27	20240226	14130	47.56	20241209	1.38	N	448280	500	49 억		31759	N	N	0	N	00	N
34	20250224	161333	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21000	400	2	1.94	377640250	18200	84.75	20600	21400	20200	26750	14450	20600	20748.77	0.31	0	668	21966	21282	20716	20032	19466	21000	19750	49	6150	500	14420	50	1	9877043	2074	10.75	1.58	12	0.18	1953.00	13274.00	41650	20240222	-49.58	14130	20241209	48.62	25350	-17.16	20250106	18820	11.58	20250131	41100	-48.91	20240226	14130	48.62	20241209	1.31	N	448280	500	49 억		30931	N	N	0	N	00	N
35	20250224	151334	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21100	500	2	2.43	352203650	16990	79.11	20600	21400	20200	26750	14450	20600	20730.06	0.31	0	830	21966	21282	20716	20032	19466	21000	19750	49	6150	500	14420	50	1	9877043	2084	10.80	1.59	12	0.17	1953.00	13274.00	41650	20240222	-49.34	14130	20241209	49.33	25350	-16.77	20250106	18820	12.11	20250131	41100	-48.66	20240226	14130	49.33	20241209	1.31	N	448280	500	49 억		30931	N	N	0	N	00	N
36	20250224	141331	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20750	150	2	0.73	230765500	11231	52.30	20600	20950	20200	26750	14450	20600	20547.19	0.31	0	-315	21966	21282	20716	20032	19466	21000	19750	49	6150	500	14420	50	1	9877043	2049	10.62	1.56	12	0.11	1953.00	13274.00	41650	20240222	-50.18	14130	20241209	46.85	25350	-18.15	20250106	18820	10.26	20250131	41100	-49.51	20240226	14130	46.85	20241209	1.31	N	448280	500	49 억		30931	N	N	0	N	00	N
37	20250224	131333	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20800	200	2	0.97	202846600	9886	46.03	20600	20950	20200	26750	14450	20600	20518.57	0.31	0	-992	21966	21282	20716	20032	19466	21000	19750	49	6150	500	14420	50	1	9877043	2054	10.65	1.57	12	0.10	1953.00	13274.00	41650	20240222	-50.06	14130	20241209	47.20	25350	-17.95	20250106	18820	10.52	20250131	41100	-49.39	20240226	14130	47.20	20241209	1.31	N	448280	500	49 억		30931	N	N	0	N	00	N
38	20250224	121330	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20500	-100	5	-0.49	154201200	7533	35.08	20600	20750	20200	26750	14450	20600	20470.09	0.31	0	-1346	21966	21282	20716	20032	19466	21000	19750	49	6150	500	14420	50	1	9877043	2025	10.50	1.54	12	0.08	1953.00	13274.00	41650	20240222	-50.78	14130	20241209	45.08	25350	-19.13	20250106	18820	8.93	20250131	41100	-50.12	20240226	14130	45.08	20241209	1.31	N	448280	500	49 억		30931	N	N	0	N	00	N
39	20250224	111328	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20500	-100	5	-0.49	102429800	5024	23.39	20600	20600	20200	26750	14450	20600	20388.10	0.31	0	327	21966	21282	20716	20032	19466	21000	19750	49	6150	500	14420	50	1	9877043	2025	10.50	1.54	12	0.05	1953.00	13274.00	41650	20240222	-50.78	14130	20241209	45.08	25350	-19.13	20250106	18820	8.93	20250131	41100	-50.12	20240226	14130	45.08	20241209	1.31	N	448280	500	49 억		30931	N	N	0	N	00	N
40	20250224	101326	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20400	-200	5	-0.97	79217600	3892	18.12	20600	20600	20200	26750	14450	20600	20353.96	0.31	0	325	21966	21282	20716	20032	19466	21000	19750	49	6150	500	14420	50	1	9877043	2015	10.45	1.54	12	0.04	1953.00	13274.00	41650	20240222	-51.02	14130	20241209	44.37	25350	-19.53	20250106	18820	8.40	20250131	41100	-50.36	20240226	14130	44.37	20241209	1.31	N	448280	500	49 억		30931	N	N	0	N	00	N
41	20250224	091334	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20300	-300	5	-1.46	25859050	1270	5.91	20600	20600	20250	26750	14450	20600	20361.46	0.31	0	-496	21966	21282	20716	20032	19466	21000	19750	49	6150	500	14420	50	1	9877043	2005	10.39	1.53	12	0.01	1953.00	13274.00	41650	20240222	-51.26	14130	20241209	43.67	25350	-19.92	20250106	18820	7.86	20250131	41100	-50.61	20240226	14130	43.67	20241209	1.31	N	448280	500	49 억		30931	N	N	0	N	00	N
42	20250221	161322	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20600	-600	5	-2.83	442095800	21353	50.13	21200	21400	20150	27550	14850	21200	20704.25	0.31	0	380	22066	21632	21166	20732	20266	21850	20950	49	6350	500	14840	50	1	9877043	2035	10.55	1.55	12	0.22	1953.00	13274.00	41650	20240222	-50.54	14130	20241209	45.79	25350	-18.74	20250106	18820	9.46	20250131	41650	-50.54	20240222	14130	45.79	20241209	1.37	N	448280	500	49 억		30551	N	N	0	N	00	N
43	20250221	151327	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20550	-650	5	-3.07	408179700	19702	46.26	21200	21400	20150	27550	14850	21200	20717.68	0.31	0	981	22066	21632	21166	20732	20266	21850	20950	49	6350	500	14840	50	1	9877043	2030	10.52	1.55	12	0.20	1953.00	13274.00	41650	20240222	-50.66	14130	20241209	45.44	25350	-18.93	20250106	18820	9.19	20250131	41650	-50.66	20240222	14130	45.44	20241209	1.37	N	448280	500	49 억		30551	N	N	0	N	00	N
44	20250221	141327	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20600	-600	5	-2.83	364263750	17564	41.24	21200	21400	20150	27550	14850	21200	20739.23	0.31	0	1631	22066	21632	21166	20732	20266	21850	20950	49	6350	500	14840	50	1	9877043	2035	10.55	1.55	12	0.18	1953.00	13274.00	41650	20240222	-50.54	14130	20241209	45.79	25350	-18.74	20250106	18820	9.46	20250131	41650	-50.54	20240222	14130	45.79	20241209	1.37	N	448280	500	49 억		30551	N	N	0	N	00	N
45	20250221	131327	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20500	-700	5	-3.30	345586600	16657	39.11	21200	21400	20150	27550	14850	21200	20747.23	0.31	0	2037	22066	21632	21166	20732	20266	21850	20950	49	6350	500	14840	50	1	9877043	2025	10.50	1.54	12	0.17	1953.00	13274.00	41650	20240222	-50.78	14130	20241209	45.08	25350	-19.13	20250106	18820	8.93	20250131	41650	-50.78	20240222	14130	45.08	20241209	1.37	N	448280	500	49 억		30551	N	N	0	N	00	N
46	20250221	121327	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20600	-600	5	-2.83	313499000	15097	35.44	21200	21400	20150	27550	14850	21200	20765.65	0.31	0	1262	22066	21632	21166	20732	20266	21850	20950	49	6350	500	14840	50	1	9877043	2035	10.55	1.55	12	0.15	1953.00	13274.00	41650	20240222	-50.54	14130	20241209	45.79	25350	-18.74	20250106	18820	9.46	20250131	41650	-50.54	20240222	14130	45.79	20241209	1.37	N	448280	500	49 억		30551	N	N	0	N	00	N
47	20250221	111323	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20600	-600	5	-2.83	279628750	13451	31.58	21200	21400	20150	27550	14850	21200	20788.70	0.31	0	1102	22066	21632	21166	20732	20266	21850	20950	49	6350	500	14840	50	1	9877043	2035	10.55	1.55	12	0.14	1953.00	13274.00	41650	20240222	-50.54	14130	20241209	45.79	25350	-18.74	20250106	18820	9.46	20250131	41650	-50.54	20240222	14130	45.79	20241209	1.37	N	448280	500	49 억		30551	N	N	0	N	00	N
48	20250221	101326	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20850	-350	5	-1.65	195549300	9373	22.01	21200	21400	20150	27550	14850	21200	20863.04	0.31	0	1948	22066	21632	21166	20732	20266	21850	20950	49	6350	500	14840	50	1	9877043	2059	10.68	1.57	12	0.09	1953.00	13274.00	41650	20240222	-49.94	14130	20241209	47.56	25350	-17.75	20250106	18820	10.79	20250131	41650	-49.94	20240222	14130	47.56	20241209	1.37	N	448280	500	49 억		30551	N	N	0	N	00	N
49	20250221	091328	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20850	-350	5	-1.65	101913500	4863	11.42	21200	21400	20150	27550	14850	21200	20956.92	0.31	0	774	22066	21632	21166	20732	20266	21850	20950	49	6350	500	14840	50	1	9877043	2059	10.68	1.57	12	0.05	1953.00	13274.00	41650	20240222	-49.94	14130	20241209	47.56	25350	-17.75	20250106	18820	10.79	20250131	41650	-49.94	20240222	14130	47.56	20241209	1.37	N	448280	500	49 억		30551	N	N	0	N	00	N
50	20250220	161316	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21200	450	2	2.17	899400450	42535	167.85	21000	21600	20700	26950	14550	20750	21144.92	0.34	0	-3108	21450	21100	20750	20400	20050	20925	20225	49	6200	500	14520	50	1	9877043	2094	10.86	1.60	12	0.43	1953.00	13274.00	41650	20240222	-49.10	14130	20241209	50.04	25350	-16.37	20250106	18820	12.65	20250131	41650	-49.10	20240222	14130	50.04	20241209	1.34	N	448280	500	49 억		33745	N	N	0	N	00	N
51	20250220	151322	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21250	500	2	2.41	833033950	39407	155.51	21000	21600	20700	26950	14550	20750	21139.24	0.34	0	-3059	21450	21100	20750	20400	20050	20925	20225	49	6200	500	14520	50	1	9877043	2099	10.88	1.60	12	0.40	1953.00	13274.00	41650	20240222	-48.98	14130	20241209	50.39	25350	-16.17	20250106	18820	12.91	20250131	41650	-48.98	20240222	14130	50.39	20241209	1.34	N	448280	500	49 억		33745	N	N	0	N	00	N
52	20250220	141321	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21100	350	2	1.69	720652050	34104	134.58	21000	21600	20700	26950	14550	20750	21131.01	0.34	0	-2931	21450	21100	20750	20400	20050	20925	20225	49	6200	500	14520	50	1	9877043	2084	10.80	1.59	12	0.35	1953.00	13274.00	41650	20240222	-49.34	14130	20241209	49.33	25350	-16.77	20250106	18820	12.11	20250131	41650	-49.34	20240222	14130	49.33	20241209	1.34	N	448280	500	49 억		33745	N	N	0	N	00	N
53	20250220	131318	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21100	350	2	1.69	478316350	22755	89.80	21000	21300	20700	26950	14550	20750	21020.27	0.34	0	-2924	21450	21100	20750	20400	20050	20925	20225	49	6200	500	14520	50	1	9877043	2084	10.80	1.59	12	0.23	1953.00	13274.00	41650	20240222	-49.34	14130	20241209	49.33	25350	-16.77	20250106	18820	12.11	20250131	41650	-49.34	20240222	14130	49.33	20241209	1.34	N	448280	500	49 억		33745	N	N	0	N	00	N
54	20250220	121319	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20950	200	2	0.96	457075250	21748	85.82	21000	21300	20700	26950	14550	20750	21016.89	0.34	0	-2611	21450	21100	20750	20400	20050	20925	20225	49	6200	500	14520	50	1	9877043	2069	10.73	1.58	12	0.22	1953.00	13274.00	41650	20240222	-49.70	14130	20241209	48.27	25350	-17.36	20250106	18820	11.32	20250131	41650	-49.70	20240222	14130	48.27	20241209	1.34	N	448280	500	49 억		33745	N	N	0	N	00	N
55	20250220	111318	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21300	550	2	2.65	362139050	17250	68.07	21000	21300	20700	26950	14550	20750	20993.57	0.34	0	-323	21450	21100	20750	20400	20050	20925	20225	49	6200	500	14520	50	1	9877043	2104	10.91	1.60	12	0.17	1953.00	13274.00	41650	20240222	-48.86	14130	20241209	50.74	25350	-15.98	20250106	18820	13.18	20250131	41650	-48.86	20240222	14130	50.74	20241209	1.34	N	448280	500	49 억		33745	N	N	0	N	00	N
56	20250220	101320	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20800	50	2	0.24	201184650	9625	37.98	21000	21150	20700	26950	14550	20750	20902.30	0.34	0	-549	21450	21100	20750	20400	20050	20925	20225	49	6200	500	14520	50	1	9877043	2054	10.65	1.57	12	0.10	1953.00	13274.00	41650	20240222	-50.06	14130	20241209	47.20	25350	-17.95	20250106	18820	10.52	20250131	41650	-50.06	20240222	14130	47.20	20241209	1.34	N	448280	500	49 억		33745	N	N	0	N	00	N
57	20250220	091323	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21000	250	2	1.20	48245550	2301	9.08	21000	21150	20850	26950	14550	20750	20967.21	0.34	0	-159	21450	21100	20750	20400	20050	20925	20225	49	6200	500	14520	50	1	9877043	2074	10.75	1.58	12	0.02	1953.00	13274.00	41650	20240222	-49.58	14130	20241209	48.62	25350	-17.16	20250106	18820	11.58	20250131	41650	-49.58	20240222	14130	48.62	20241209	1.34	N	448280	500	49 억		33745	N	N	0	N	00	N
58	20250219	161313	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20750	-150	5	-0.72	524094800	25294	117.92	21000	21100	20400	27150	14650	20900	20720.08	0.30	0	2766	21566	21232	20966	20632	20366	21100	20500	49	6250	500	14630	50	1	9877043	2049	10.62	1.56	12	0.26	1953.00	13274.00	41650	20240222	-50.18	14130	20241209	46.85	25350	-18.15	20250106	18820	10.26	20250131	41650	-50.18	20240222	14130	46.85	20241209	1.30	N	448280	500	49 억		29808	N	N	0	N	00	N
59	20250219	151318	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20700	-200	5	-0.96	516673700	24936	116.25	21000	21100	20400	27150	14650	20900	20719.98	0.30	0	2869	21566	21232	20966	20632	20366	21100	20500	49	6250	500	14630	50	1	9877043	2045	10.60	1.56	12	0.25	1953.00	13274.00	41650	20240222	-50.30	14130	20241209	46.50	25350	-18.34	20250106	18820	9.99	20250131	41650	-50.30	20240222	14130	46.50	20241209	1.30	N	448280	500	49 억		29808	N	N	0	N	00	N
60	20250219	141314	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20700	-200	5	-0.96	458241850	22119	103.11	21000	21100	20400	27150	14650	20900	20717.11	0.30	0	2771	21566	21232	20966	20632	20366	21100	20500	49	6250	500	14630	50	1	9877043	2045	10.60	1.56	12	0.22	1953.00	13274.00	41650	20240222	-50.30	14130	20241209	46.50	25350	-18.34	20250106	18820	9.99	20250131	41650	-50.30	20240222	14130	46.50	20241209	1.30	N	448280	500	49 억		29808	N	N	0	N	00	N
61	20250219	131314	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20750	-150	5	-0.72	425757200	20551	95.80	21000	21100	20400	27150	14650	20900	20717.09	0.30	0	3475	21566	21232	20966	20632	20366	21100	20500	49	6250	500	14630	50	1	9877043	2049	10.62	1.56	12	0.21	1953.00	13274.00	41650	20240222	-50.18	14130	20241209	46.85	25350	-18.15	20250106	18820	10.26	20250131	41650	-50.18	20240222	14130	46.85	20241209	1.30	N	448280	500	49 억		29808	N	N	0	N	00	N
62	20250219	121314	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20750	-150	5	-0.72	395926450	19117	89.12	21000	21100	20400	27150	14650	20900	20710.69	0.30	0	2995	21566	21232	20966	20632	20366	21100	20500	49	6250	500	14630	50	1	9877043	2049	10.62	1.56	12	0.19	1953.00	13274.00	41650	20240222	-50.18	14130	20241209	46.85	25350	-18.15	20250106	18820	10.26	20250131	41650	-50.18	20240222	14130	46.85	20241209	1.30	N	448280	500	49 억		29808	N	N	0	N	00	N
63	20250219	111314	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20800	-100	5	-0.48	379687300	18335	85.47	21000	21100	20400	27150	14650	20900	20708.32	0.30	0	3045	21566	21232	20966	20632	20366	21100	20500	49	6250	500	14630	50	1	9877043	2054	10.65	1.57	12	0.19	1953.00	13274.00	41650	20240222	-50.06	14130	20241209	47.20	25350	-17.95	20250106	18820	10.52	20250131	41650	-50.06	20240222	14130	47.20	20241209	1.30	N	448280	500	49 억		29808	N	N	0	N	00	N
64	20250219	101315	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20800	-100	5	-0.48	266980950	12890	60.09	21000	21100	20400	27150	14650	20900	20712.24	0.30	0	605	21566	21232	20966	20632	20366	21100	20500	49	6250	500	14630	50	1	9877043	2054	10.65	1.57	12	0.13	1953.00	13274.00	41650	20240222	-50.06	14130	20241209	47.20	25350	-17.95	20250106	18820	10.52	20250131	41650	-50.06	20240222	14130	47.20	20241209	1.30	N	448280	500	49 억		29808	N	N	0	N	00	N
65	20250219	091317	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20700	-200	5	-0.96	68639500	3304	15.40	21000	21100	20400	27150	14650	20900	20774.63	0.30	0	-697	21566	21232	20966	20632	20366	21100	20500	49	6250	500	14630	50	1	9877043	2045	10.60	1.56	12	0.03	1953.00	13274.00	41650	20240222	-50.30	14130	20241209	46.50	25350	-18.34	20250106	18820	9.99	20250131	41650	-50.30	20240222	14130	46.50	20241209	1.30	N	448280	500	49 억		29808	N	N	0	N	00	N
66	20250218	161309	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20900	-200	5	-0.95	445516200	21353	23.14	21300	21300	20700	27400	14800	21100	20864.34	0.26	0	-991	22660	21880	20570	19790	18480	22270	20180	49	6300	500	14770	50	1	9877043	2064	10.70	1.57	12	0.22	1953.00	13274.00	41650	20240222	-49.82	14130	20241209	47.91	25350	-17.55	20250106	18820	11.05	20250131	41650	-49.82	20240222	14130	47.91	20241209	1.33	N	448280	500	49 억		25676	N	N	0	N	00	N
67	20250218	151311	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20800	-300	5	-1.42	411978850	19740	21.39	21300	21300	20700	27400	14800	21100	20870.26	0.26	0	-1152	22660	21880	20570	19790	18480	22270	20180	49	6300	500	14770	50	1	9877043	2054	10.65	1.57	12	0.20	1953.00	13274.00	41650	20240222	-50.06	14130	20241209	47.20	25350	-17.95	20250106	18820	10.52	20250131	41650	-50.06	20240222	14130	47.20	20241209	1.33	N	448280	500	49 억		25676	N	N	0	N	00	N
68	20250218	141313	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20850	-250	5	-1.18	368416600	17650	19.13	21300	21300	20700	27400	14800	21100	20873.46	0.26	0	-1420	22660	21880	20570	19790	18480	22270	20180	49	6300	500	14770	50	1	9877043	2059	10.68	1.57	12	0.18	1953.00	13274.00	41650	20240222	-49.94	14130	20241209	47.56	25350	-17.75	20250106	18820	10.79	20250131	41650	-49.94	20240222	14130	47.56	20241209	1.33	N	448280	500	49 억		25676	N	N	0	N	00	N
69	20250218	131309	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20800	-300	5	-1.42	335593550	16076	17.42	21300	21300	20700	27400	14800	21100	20875.44	0.26	0	-1745	22660	21880	20570	19790	18480	22270	20180	49	6300	500	14770	50	1	9877043	2054	10.65	1.57	12	0.16	1953.00	13274.00	41650	20240222	-50.06	14130	20241209	47.20	25350	-17.95	20250106	18820	10.52	20250131	41650	-50.06	20240222	14130	47.20	20241209	1.33	N	448280	500	49 억		25676	N	N	0	N	00	N
70	20250218	121311	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20800	-300	5	-1.42	295848700	14171	15.36	21300	21300	20700	27400	14800	21100	20877.05	0.26	0	-1606	22660	21880	20570	19790	18480	22270	20180	49	6300	500	14770	50	1	9877043	2054	10.65	1.57	12	0.14	1953.00	13274.00	41650	20240222	-50.06	14130	20241209	47.20	25350	-17.95	20250106	18820	10.52	20250131	41650	-50.06	20240222	14130	47.20	20241209	1.33	N	448280	500	49 억		25676	N	N	0	N	00	N
71	20250218	111308	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20700	-400	5	-1.90	245841850	11763	12.75	21300	21300	20700	27400	14800	21100	20899.59	0.26	0	-611	22660	21880	20570	19790	18480	22270	20180	49	6300	500	14770	50	1	9877043	2045	10.60	1.56	12	0.12	1953.00	13274.00	41650	20240222	-50.30	14130	20241209	46.50	25350	-18.34	20250106	18820	9.99	20250131	41650	-50.30	20240222	14130	46.50	20241209	1.33	N	448280	500	49 억		25676	N	N	0	N	00	N
72	20250218	101308	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20900	-200	5	-0.95	168485650	8043	8.72	21300	21300	20800	27400	14800	21100	20948.11	0.26	0	-1110	22660	21880	20570	19790	18480	22270	20180	49	6300	500	14770	50	1	9877043	2064	10.70	1.57	12	0.08	1953.00	13274.00	41650	20240222	-49.82	14130	20241209	47.91	25350	-17.55	20250106	18820	11.05	20250131	41650	-49.82	20240222	14130	47.91	20241209	1.33	N	448280	500	49 억		25676	N	N	0	N	00	N
73	20250218	091314	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20850	-250	5	-1.18	99929750	4761	5.16	21300	21300	20800	27400	14800	21100	20989.24	0.26	0	-1469	22660	21880	20570	19790	18480	22270	20180	49	6300	500	14770	50	1	9877043	2059	10.68	1.57	12	0.05	1953.00	13274.00	41650	20240222	-49.94	14130	20241209	47.56	25350	-17.75	20250106	18820	10.79	20250131	41650	-49.94	20240222	14130	47.56	20241209	1.33	N	448280	500	49 억		25676	N	N	0	N	00	N
74	20250217	161308	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21100	1860	2	9.67	1912620880	92029	408.00	19350	21350	19260	25000	13470	19240	20782.36	0.17	0	9731	20160	19700	19400	18940	18640	19550	18790	49	5760	500	13460	50	1	9877043	2084	10.80	1.59	12	0.93	1953.00	13274.00	41650	20240222	-49.34	14130	20241209	49.33	25350	-16.77	20250106	18820	12.11	20250131	41650	-49.34	20240222	14130	49.33	20241209	1.32	N	448280	500	49 억		16940	N	N	0	N	00	N
75	20250217	151306	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21100	1860	2	9.67	1840593830	88601	392.80	19350	21350	19260	25000	13470	19240	20773.96	0.17	0	8652	20160	19700	19400	18940	18640	19550	18790	49	5760	500	13460	50	1	9877043	2084	10.80	1.59	12	0.90	1953.00	13274.00	41650	20240222	-49.34	14130	20241209	49.33	25350	-16.77	20250106	18820	12.11	20250131	41650	-49.34	20240222	14130	49.33	20241209	1.32	N	448280	500	49 억		16940	N	N	0	N	00	N
76	20250217	141305	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21100	1860	2	9.67	1583796280	76435	338.87	19350	21350	19260	25000	13470	19240	20720.83	0.17	0	8307	20160	19700	19400	18940	18640	19550	18790	49	5760	500	13460	50	1	9877043	2084	10.80	1.59	12	0.77	1953.00	13274.00	41650	20240222	-49.34	14130	20241209	49.33	25350	-16.77	20250106	18820	12.11	20250131	41650	-49.34	20240222	14130	49.33	20241209	1.32	N	448280	500	49 억		16940	N	N	0	N	00	N
77	20250217	131311	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20550	1310	2	6.81	1038251930	50549	224.10	19350	21200	19260	25000	13470	19240	20539.51	0.17	0	5615	20160	19700	19400	18940	18640	19550	18790	49	5760	500	13460	50	1	9877043	2030	10.52	1.55	12	0.51	1953.00	13274.00	41650	20240222	-50.66	14130	20241209	45.44	25350	-18.93	20250106	18820	9.19	20250131	41650	-50.66	20240222	14130	45.44	20241209	1.32	N	448280	500	49 억		16940	N	N	0	N	00	N
78	20250217	121310	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20700	1460	2	7.59	970504630	47264	209.54	19350	21200	19260	25000	13470	19240	20533.70	0.17	0	5785	20160	19700	19400	18940	18640	19550	18790	49	5760	500	13460	50	1	9877043	2045	10.60	1.56	12	0.48	1953.00	13274.00	41650	20240222	-50.30	14130	20241209	46.50	25350	-18.34	20250106	18820	9.99	20250131	41650	-50.30	20240222	14130	46.50	20241209	1.32	N	448280	500	49 억		16940	N	N	0	N	00	N
79	20250217	111308	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20750	1510	2	7.85	904719530	44076	195.41	19350	21200	19260	25000	13470	19240	20526.35	0.17	0	5763	20160	19700	19400	18940	18640	19550	18790	49	5760	500	13460	50	1	9877043	2049	10.62	1.56	12	0.45	1953.00	13274.00	41650	20240222	-50.18	14130	20241209	46.85	25350	-18.15	20250106	18820	10.26	20250131	41650	-50.18	20240222	14130	46.85	20241209	1.32	N	448280	500	49 억		16940	N	N	0	N	00	N
80	20250217	101304	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20700	1460	2	7.59	780505480	38068	168.77	19350	21200	19260	25000	13470	19240	20502.93	0.17	0	3611	20160	19700	19400	18940	18640	19550	18790	49	5760	500	13460	50	1	9877043	2045	10.60	1.56	12	0.39	1953.00	13274.00	41650	20240222	-50.30	14130	20241209	46.50	25350	-18.34	20250106	18820	9.99	20250131	41650	-50.30	20240222	14130	46.50	20241209	1.32	N	448280	500	49 억		16940	N	N	0	N	00	N
81	20250217	091307	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19650	410	2	2.13	78684830	4017	17.81	19350	19770	19260	25000	13470	19240	19587.96	0.17	0	963	20160	19700	19400	18940	18640	19550	18790	49	5760	500	13460	10	1	9877043	1941	10.06	1.48	12	0.04	1953.00	13274.00	41650	20240222	-52.82	14130	20241209	39.07	25350	-22.49	20250106	18820	4.41	20250131	41650	-52.82	20240222	14130	39.07	20241209	1.32	N	448280	500	49 억		16940	N	N	0	N	00	N
82	20250214	161259	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19240	-280	5	-1.43	432941290	22363	145.67	19520	19860	19100	25350	13670	19520	19359.97	0.15	0	1214	20113	19816	19663	19366	19213	19740	19290	49	5830	500	13660	10	1	9877043	1900	9.85	1.45	12	0.23	1953.00	13274.00	41650	20240222	-53.81	14130	20241209	36.16	25350	-24.10	20250106	18820	2.23	20250131	41650	-53.81	20240222	14130	36.16	20241209	1.28	N	448280	500	49 억		14769	N	N	0	N	00	N
83	20250214	151258	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19240	-280	5	-1.43	425764650	21990	143.24	19520	19860	19100	25350	13670	19520	19361.74	0.15	0	1415	20113	19816	19663	19366	19213	19740	19290	49	5830	500	13660	10	1	9877043	1900	9.85	1.45	12	0.22	1953.00	13274.00	41650	20240222	-53.81	14130	20241209	36.16	25350	-24.10	20250106	18820	2.23	20250131	41650	-53.81	20240222	14130	36.16	20241209	1.28	N	448280	500	49 억		14769	N	N	0	N	00	N
84	20250214	141259	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19300	-220	5	-1.13	382398460	19739	128.58	19520	19860	19100	25350	13670	19520	19372.74	0.15	0	1729	20113	19816	19663	19366	19213	19740	19290	49	5830	500	13660	10	1	9877043	1906	9.88	1.45	12	0.20	1953.00	13274.00	41650	20240222	-53.66	14130	20241209	36.59	25350	-23.87	20250106	18820	2.55	20250131	41650	-53.66	20240222	14130	36.59	20241209	1.28	N	448280	500	49 억		14769	N	N	0	N	00	N
85	20250214	131302	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19510	-10	5	-0.05	357298810	18444	120.14	19520	19860	19100	25350	13670	19520	19372.09	0.15	0	2095	20113	19816	19663	19366	19213	19740	19290	49	5830	500	13660	10	1	9877043	1927	9.99	1.47	12	0.19	1953.00	13274.00	41650	20240222	-53.16	14130	20241209	38.08	25350	-23.04	20250106	18820	3.67	20250131	41650	-53.16	20240222	14130	38.08	20241209	1.28	N	448280	500	49 억		14769	N	N	0	N	00	N
86	20250214	121258	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19230	-290	5	-1.49	299257500	15446	100.61	19520	19860	19100	25350	13670	19520	19374.43	0.15	0	1589	20113	19816	19663	19366	19213	19740	19290	49	5830	500	13660	10	1	9877043	1899	9.85	1.45	12	0.16	1953.00	13274.00	41650	20240222	-53.83	14130	20241209	36.09	25350	-24.14	20250106	18820	2.18	20250131	41650	-53.83	20240222	14130	36.09	20241209	1.28	N	448280	500	49 억		14769	N	N	0	N	00	N
87	20250214	111254	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19300	-220	5	-1.13	261812690	13502	87.95	19520	19860	19100	25350	13670	19520	19390.66	0.15	0	655	20113	19816	19663	19366	19213	19740	19290	49	5830	500	13660	10	1	9877043	1906	9.88	1.45	12	0.14	1953.00	13274.00	41650	20240222	-53.66	14130	20241209	36.59	25350	-23.87	20250106	18820	2.55	20250131	41650	-53.66	20240222	14130	36.59	20241209	1.28	N	448280	500	49 억		14769	N	N	0	N	00	N
88	20250214	101255	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19430	-90	5	-0.46	203789220	10487	68.31	19520	19860	19100	25350	13670	19520	19432.56	0.15	0	611	20113	19816	19663	19366	19213	19740	19290	49	5830	500	13660	10	1	9877043	1919	9.95	1.46	12	0.11	1953.00	13274.00	41650	20240222	-53.35	14130	20241209	37.51	25350	-23.35	20250106	18820	3.24	20250131	41650	-53.35	20240222	14130	37.51	20241209	1.28	N	448280	500	49 억		14769	N	N	0	N	00	N
89	20250214	091300	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19850	330	2	1.69	24062610	1224	7.97	19520	19860	19520	25350	13670	19520	19659.00	0.15	0	50	20113	19816	19663	19366	19213	19740	19290	49	5830	500	13660	10	1	9877043	1961	10.16	1.50	12	0.01	1953.00	13274.00	41650	20240222	-52.34	14130	20241209	40.48	25350	-21.70	20250106	18820	5.47	20250131	41650	-52.34	20240222	14130	40.48	20241209	1.28	N	448280	500	49 억		14769	N	N	0	N	00	N
90	20250213	161248	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19520	-200	5	-1.01	298325680	15227	97.61	19720	19960	19510	25600	13810	19720	19592.12	0.15	0	52	20400	20060	19860	19520	19320	19960	19420	49	5880	500	13800	10	1	9877043	1928	9.99	1.47	12	0.15	1953.00	13274.00	41650	20240222	-53.13	14130	20241209	38.15	25350	-23.00	20250106	18820	3.72	20250131	41650	-53.13	20240222	14130	38.15	20241209	1.27	N	448280	500	49 억		14713	N	N	0	N	00	N
91	20250213	151249	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19540	-180	5	-0.91	259983470	13263	85.02	19720	19960	19520	25600	13810	19720	19602.16	0.15	0	162	20400	20060	19860	19520	19320	19960	19420	49	5880	500	13800	10	1	9877043	1930	10.01	1.47	12	0.13	1953.00	13274.00	41650	20240222	-53.09	14130	20241209	38.29	25350	-22.92	20250106	18820	3.83	20250131	41650	-53.09	20240222	14130	38.29	20241209	1.27	N	448280	500	49 억		14713	N	N	0	N	00	N
92	20250213	141245	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19570	-150	5	-0.76	210661670	10741	68.85	19720	19960	19520	25600	13810	19720	19612.85	0.15	0	239	20400	20060	19860	19520	19320	19960	19420	49	5880	500	13800	10	1	9877043	1933	10.02	1.47	12	0.11	1953.00	13274.00	41650	20240222	-53.01	14130	20241209	38.50	25350	-22.80	20250106	18820	3.99	20250131	41650	-53.01	20240222	14130	38.50	20241209	1.27	N	448280	500	49 억		14713	N	N	0	N	00	N
93	20250213	131247	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19600	-120	5	-0.61	165489940	8432	54.05	19720	19960	19520	25600	13810	19720	19626.42	0.15	0	81	20400	20060	19860	19520	19320	19960	19420	49	5880	500	13800	10	1	9877043	1936	10.04	1.48	12	0.09	1953.00	13274.00	41650	20240222	-52.94	14130	20241209	38.71	25350	-22.68	20250106	18820	4.14	20250131	41650	-52.94	20240222	14130	38.71	20241209	1.27	N	448280	500	49 억		14713	N	N	0	N	00	N
94	20250213	121245	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19590	-130	5	-0.66	147207490	7499	48.07	19720	19960	19520	25600	13810	19720	19630.28	0.15	0	122	20400	20060	19860	19520	19320	19960	19420	49	5880	500	13800	10	1	9877043	1935	10.03	1.48	12	0.08	1953.00	13274.00	41650	20240222	-52.97	14130	20241209	38.64	25350	-22.72	20250106	18820	4.09	20250131	41650	-52.97	20240222	14130	38.64	20241209	1.27	N	448280	500	49 억		14713	N	N	0	N	00	N
95	20250213	111244	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19570	-150	5	-0.76	118970060	6057	38.83	19720	19960	19520	25600	13810	19720	19641.75	0.15	0	119	20400	20060	19860	19520	19320	19960	19420	49	5880	500	13800	10	1	9877043	1933	10.02	1.47	12	0.06	1953.00	13274.00	41650	20240222	-53.01	14130	20241209	38.50	25350	-22.80	20250106	18820	3.99	20250131	41650	-53.01	20240222	14130	38.50	20241209	1.27	N	448280	500	49 억		14713	N	N	0	N	00	N
96	20250213	101245	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19700	-20	5	-0.10	87893580	4476	28.69	19720	19960	19520	25600	13810	19720	19636.64	0.15	0	417	20400	20060	19860	19520	19320	19960	19420	49	5880	500	13800	10	1	9877043	1946	10.09	1.48	12	0.05	1953.00	13274.00	41650	20240222	-52.70	14130	20241209	39.42	25350	-22.29	20250106	18820	4.68	20250131	41650	-52.70	20240222	14130	39.42	20241209	1.27	N	448280	500	49 억		14713	N	N	0	N	00	N
97	20250213	091239	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19920	200	2	1.01	6638380	335	2.15	19720	19960	19720	25600	13810	19720	19816.06	0.15	0	102	20400	20060	19860	19520	19320	19960	19420	49	5880	500	13800	10	1	9877043	1968	10.20	1.50	12	0.00	1953.00	13274.00	41650	20240222	-52.17	14130	20241209	40.98	25350	-21.42	20250106	18820	5.84	20250131	41650	-52.17	20240222	14130	40.98	20241209	1.27	N	448280	500	49 억		14713	N	N	0	N	00	N
98	20250212	161237	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19720	-280	5	-1.40	308023200	15549	133.09	20200	20200	19660	26000	14000	20000	19809.86	0.17	0	-1762	20600	20300	20150	19850	19700	20225	19775	49	6000	500	14000	10	1	9877043	1948	10.10	1.49	12	0.16	1953.00	13274.00	41650	20240222	-52.65	14130	20241209	39.56	25350	-22.21	20250106	18820	4.78	20250131	41650	-52.65	20240222	14130	39.56	20241209	1.27	N	448280	500	49 억		16315	N	N	0	N	00	N
99	20250212	151235	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19710	-290	5	-1.45	297024170	14991	128.31	20200	20200	19660	26000	14000	20000	19813.50	0.17	0	-1761	20600	20300	20150	19850	19700	20225	19775	49	6000	500	14000	10	1	9877043	1947	10.09	1.48	12	0.15	1953.00	13274.00	41650	20240222	-52.68	14130	20241209	39.49	25350	-22.25	20250106	18820	4.73	20250131	41650	-52.68	20240222	14130	39.49	20241209	1.27	N	448280	500	49 억		16315	N	N	0	N	00	N
100	20250212	141237	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19800	-200	5	-1.00	229671220	11581	99.13	20200	20200	19660	26000	14000	20000	19831.73	0.17	0	-1100	20600	20300	20150	19850	19700	20225	19775	49	6000	500	14000	10	1	9877043	1956	10.14	1.49	12	0.12	1953.00	13274.00	41650	20240222	-52.46	14130	20241209	40.13	25350	-21.89	20250106	18820	5.21	20250131	41650	-52.46	20240222	14130	40.13	20241209	1.27	N	448280	500	49 억		16315	N	N	0	N	00	N
101	20250212	131240	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19810	-190	5	-0.95	201851900	10176	87.10	20200	20200	19660	26000	14000	20000	19836.08	0.17	0	-766	20600	20300	20150	19850	19700	20225	19775	49	6000	500	14000	10	1	9877043	1957	10.14	1.49	12	0.10	1953.00	13274.00	41650	20240222	-52.44	14130	20241209	40.20	25350	-21.85	20250106	18820	5.26	20250131	41650	-52.44	20240222	14130	40.20	20241209	1.27	N	448280	500	49 억		16315	N	N	0	N	00	N
102	20250212	121236	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19850	-150	5	-0.75	173435920	8742	74.83	20200	20200	19660	26000	14000	20000	19839.39	0.17	0	-836	20600	20300	20150	19850	19700	20225	19775	49	6000	500	14000	10	1	9877043	1961	10.16	1.50	12	0.09	1953.00	13274.00	41650	20240222	-52.34	14130	20241209	40.48	25350	-21.70	20250106	18820	5.47	20250131	41650	-52.34	20240222	14130	40.48	20241209	1.27	N	448280	500	49 억		16315	N	N	0	N	00	N
103	20250212	111234	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19940	-60	5	-0.30	146805960	7401	63.35	20200	20200	19660	26000	14000	20000	19835.96	0.17	0	9	20600	20300	20150	19850	19700	20225	19775	49	6000	500	14000	10	1	9877043	1969	10.21	1.50	12	0.07	1953.00	13274.00	41650	20240222	-52.12	14130	20241209	41.12	25350	-21.34	20250106	18820	5.95	20250131	41650	-52.12	20240222	14130	41.12	20241209	1.27	N	448280	500	49 억		16315	N	N	0	N	00	N
104	20250212	101228	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19990	-10	5	-0.05	106394600	5363	45.90	20200	20200	19660	26000	14000	20000	19838.64	0.17	0	183	20600	20300	20150	19850	19700	20225	19775	49	6000	500	14000	10	1	9877043	1974	10.24	1.51	12	0.05	1953.00	13274.00	41650	20240222	-52.00	14130	20241209	41.47	25350	-21.14	20250106	18820	6.22	20250131	41650	-52.00	20240222	14130	41.47	20241209	1.27	N	448280	500	49 억		16315	N	N	0	N	00	N
105	20250212	091142	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19790	-210	5	-1.05	25483860	1283	10.98	20200	20200	19740	26000	14000	20000	19862.71	0.17	0	-470	20600	20300	20150	19850	19700	20225	19775	49	6000	500	14000	10	1	9877043	1955	10.13	1.49	12	0.01	1953.00	13274.00	41650	20240222	-52.48	14130	20241209	40.06	25350	-21.93	20250106	18820	5.15	20250131	41650	-52.48	20240222	14130	40.06	20241209	1.27	N	448280	500	49 억		16315	N	N	0	N	00	N
106	20250211	161239	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20000	-150	5	-0.74	233352050	11617	41.08	20450	20450	20000	26150	14150	20150	20087.19	0.17	0	-252	21183	20666	20383	19866	19583	20525	19725	49	6000	500	14100	50	1	9877043	1975	10.24	1.51	12	0.12	1953.00	13274.00	41650	20240222	-51.98	14130	20241209	41.54	25350	-21.10	20250106	18820	6.27	20250131	41650	-51.98	20240222	14130	41.54	20241209	1.30	N	448280	500	49 억		16567	N	N	0	N	00	N
107	20250211	151241	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20000	-150	5	-0.74	227570450	11328	40.06	20450	20450	20000	26150	14150	20150	20089.20	0.17	0	-168	21183	20666	20383	19866	19583	20525	19725	49	6000	500	14100	50	1	9877043	1975	10.24	1.51	12	0.11	1953.00	13274.00	41650	20240222	-51.98	14130	20241209	41.54	25350	-21.10	20250106	18820	6.27	20250131	41650	-51.98	20240222	14130	41.54	20241209	1.30	N	448280	500	49 억		16567	N	N	0	N	00	N
108	20250211	141238	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20150	0	3	0.00	192306850	9566	33.83	20450	20450	20000	26150	14150	20150	20103.16	0.17	0	-191	21183	20666	20383	19866	19583	20525	19725	49	6000	500	14100	50	1	9877043	1990	10.32	1.52	12	0.10	1953.00	13274.00	41650	20240222	-51.62	14130	20241209	42.60	25350	-20.51	20250106	18820	7.07	20250131	41650	-51.62	20240222	14130	42.60	20241209	1.30	N	448280	500	49 억		16567	N	N	0	N	00	N
109	20250211	131240	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20050	-100	5	-0.50	164427250	8175	28.91	20450	20450	20000	26150	14150	20150	20113.43	0.17	0	-489	21183	20666	20383	19866	19583	20525	19725	49	6000	500	14100	50	1	9877043	1980	10.27	1.51	12	0.08	1953.00	13274.00	41650	20240222	-51.86	14130	20241209	41.90	25350	-20.91	20250106	18820	6.54	20250131	41650	-51.86	20240222	14130	41.90	20241209	1.30	N	448280	500	49 억		16567	N	N	0	N	00	N
110	20250211	121238	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20050	-100	5	-0.50	143983100	7157	25.31	20450	20450	20000	26150	14150	20150	20117.80	0.17	0	-471	21183	20666	20383	19866	19583	20525	19725	49	6000	500	14100	50	1	9877043	1980	10.27	1.51	12	0.07	1953.00	13274.00	41650	20240222	-51.86	14130	20241209	41.90	25350	-20.91	20250106	18820	6.54	20250131	41650	-51.86	20240222	14130	41.90	20241209	1.30	N	448280	500	49 억		16567	N	N	0	N	00	N
111	20250211	111239	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20150	0	3	0.00	90604300	4497	15.90	20450	20450	20000	26150	14150	20150	20147.72	0.17	0	-526	21183	20666	20383	19866	19583	20525	19725	49	6000	500	14100	50	1	9877043	1990	10.32	1.52	12	0.05	1953.00	13274.00	41650	20240222	-51.62	14130	20241209	42.60	25350	-20.51	20250106	18820	7.07	20250131	41650	-51.62	20240222	14130	42.60	20241209	1.30	N	448280	500	49 억		16567	N	N	0	N	00	N
112	20250211	101237	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20200	50	2	0.25	69970150	3475	12.29	20450	20450	20000	26150	14150	20150	20135.29	0.17	0	-426	21183	20666	20383	19866	19583	20525	19725	49	6000	500	14100	50	1	9877043	1995	10.34	1.52	12	0.04	1953.00	13274.00	41650	20240222	-51.50	14130	20241209	42.96	25350	-20.32	20250106	18820	7.33	20250131	41650	-51.50	20240222	14130	42.96	20241209	1.30	N	448280	500	49 억		16567	N	N	0	N	00	N
113	20250211	091245	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20100	-50	5	-0.25	33524850	1660	5.87	20450	20450	20000	26150	14150	20150	20195.69	0.17	0	-452	21183	20666	20383	19866	19583	20525	19725	49	6000	500	14100	50	1	9877043	1985	10.29	1.51	12	0.02	1953.00	13274.00	41650	20240222	-51.74	14130	20241209	42.25	25350	-20.71	20250106	18820	6.80	20250131	41650	-51.74	20240222	14130	42.25	20241209	1.30	N	448280	500	49 억		16567	N	N	0	N	00	N
114	20250210	161231	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20150	-550	5	-2.66	568988750	27978	32.62	20700	20900	20100	26900	14500	20700	20338.35	0.18	0	-937	22266	21482	20866	20082	19466	21875	20475	49	6200	500	14490	50	1	9877043	1990	10.32	1.52	12	0.28	1953.00	13274.00	41650	20240126	-51.62	14130	20241209	42.60	25350	-20.51	20250106	18820	7.07	20250131	41650	-51.62	20240222	14130	42.60	20241209	1.32	N	448280	500	49 억		17460	N	N	0	N	00	N
115	20250210	151231	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20250	-450	5	-2.17	531806950	26135	30.47	20700	20900	20100	26900	14500	20700	20348.46	0.18	0	-682	22266	21482	20866	20082	19466	21875	20475	49	6200	500	14490	50	1	9877043	2000	10.37	1.53	12	0.26	1953.00	13274.00	41650	20240126	-51.38	14130	20241209	43.31	25350	-20.12	20250106	18820	7.60	20250131	41650	-51.38	20240222	14130	43.31	20241209	1.32	N	448280	500	49 억		17460	N	N	0	N	00	N
116	20250210	141230	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20450	-250	5	-1.21	424240400	20815	24.27	20700	20900	20200	26900	14500	20700	20381.47	0.18	0	343	22266	21482	20866	20082	19466	21875	20475	49	6200	500	14490	50	1	9877043	2020	10.47	1.54	12	0.21	1953.00	13274.00	41650	20240126	-50.90	14130	20241209	44.73	25350	-19.33	20250106	18820	8.66	20250131	41650	-50.90	20240222	14130	44.73	20241209	1.32	N	448280	500	49 억		17460	N	N	0	N	00	N
117	20250210	131233	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20300	-400	5	-1.93	342999300	16820	19.61	20700	20900	20200	26900	14500	20700	20392.35	0.18	0	479	22266	21482	20866	20082	19466	21875	20475	49	6200	500	14490	50	1	9877043	2005	10.39	1.53	12	0.17	1953.00	13274.00	41650	20240126	-51.26	14130	20241209	43.67	25350	-19.92	20250106	18820	7.86	20250131	41650	-51.26	20240222	14130	43.67	20241209	1.32	N	448280	500	49 억		17460	N	N	0	N	00	N
118	20250210	121226	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20400	-300	5	-1.45	258465150	12654	14.75	20700	20900	20250	26900	14500	20700	20425.57	0.18	0	204	22266	21482	20866	20082	19466	21875	20475	49	6200	500	14490	50	1	9877043	2015	10.45	1.54	12	0.13	1953.00	13274.00	41650	20240126	-51.02	14130	20241209	44.37	25350	-19.53	20250106	18820	8.40	20250131	41650	-51.02	20240222	14130	44.37	20241209	1.32	N	448280	500	49 억		17460	N	N	0	N	00	N
119	20250210	111222	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20450	-250	5	-1.21	170424900	8330	9.71	20700	20900	20250	26900	14500	20700	20459.17	0.18	0	812	22266	21482	20866	20082	19466	21875	20475	49	6200	500	14490	50	1	9877043	2020	10.47	1.54	12	0.08	1953.00	13274.00	41650	20240126	-50.90	14130	20241209	44.73	25350	-19.33	20250106	18820	8.66	20250131	41650	-50.90	20240222	14130	44.73	20241209	1.32	N	448280	500	49 억		17460	N	N	0	N	00	N
120	20250210	101221	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20550	-150	5	-0.72	125548850	6138	7.16	20700	20900	20250	26900	14500	20700	20454.36	0.18	0	390	22266	21482	20866	20082	19466	21875	20475	49	6200	500	14490	50	1	9877043	2030	10.52	1.55	12	0.06	1953.00	13274.00	41650	20240126	-50.66	14130	20241209	45.44	25350	-18.93	20250106	18820	9.19	20250131	41650	-50.66	20240222	14130	45.44	20241209	1.32	N	448280	500	49 억		17460	N	N	0	N	00	N
121	20250210	091221	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20450	-250	5	-1.21	43660500	2128	2.48	20700	20900	20250	26900	14500	20700	20517.15	0.18	0	-644	22266	21482	20866	20082	19466	21875	20475	49	6200	500	14490	50	1	9877043	2020	10.47	1.54	12	0.02	1953.00	13274.00	41650	20240126	-50.90	14130	20241209	44.73	25350	-19.33	20250106	18820	8.66	20250131	41650	-50.90	20240222	14130	44.73	20241209	1.32	N	448280	500	49 억		17460	N	N	0	N	00	N
122	20250207	161208	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20700	550	2	2.73	1800242550	85619	328.07	20600	21650	20250	26150	14150	20150	21026.25	0.14	0	3435	21203	20676	20273	19746	19343	20475	19545	49	6000	500	14100	50	1	9877043	2045	10.60	1.56	12	0.87	1953.00	13274.00	43250	20240125	-52.14	14130	20241209	46.50	25350	-18.34	20250106	18820	9.99	20250131	41650	-50.30	20240222	14130	46.50	20241209	1.37	N	448280	500	49 억		13948	N	N	0	N	00	N
123	20250207	151210	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20800	650	2	3.23	1765332350	83935	321.61	20600	21650	20250	26150	14150	20150	21032.14	0.14	0	3370	21203	20676	20273	19746	19343	20475	19545	49	6000	500	14100	50	1	9877043	2054	10.65	1.57	12	0.85	1953.00	13274.00	43250	20240125	-51.91	14130	20241209	47.20	25350	-17.95	20250106	18820	10.52	20250131	41650	-50.06	20240222	14130	47.20	20241209	1.37	N	448280	500	49 억		13948	N	N	0	N	00	N
124	20250207	141209	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20950	800	2	3.97	1664311350	79087	303.04	20600	21650	20250	26150	14150	20150	21044.06	0.14	0	3127	21203	20676	20273	19746	19343	20475	19545	49	6000	500	14100	50	1	9877043	2069	10.73	1.58	12	0.80	1953.00	13274.00	43250	20240125	-51.56	14130	20241209	48.27	25350	-17.36	20250106	18820	11.32	20250131	41650	-49.70	20240222	14130	48.27	20241209	1.37	N	448280	500	49 억		13948	N	N	0	N	00	N
125	20250207	131207	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20900	750	2	3.72	1569450150	74553	285.67	20600	21650	20250	26150	14150	20150	21051.47	0.14	0	1488	21203	20676	20273	19746	19343	20475	19545	49	6000	500	14100	50	1	9877043	2064	10.70	1.57	12	0.75	1953.00	13274.00	43250	20240125	-51.68	14130	20241209	47.91	25350	-17.55	20250106	18820	11.05	20250131	41650	-49.82	20240222	14130	47.91	20241209	1.37	N	448280	500	49 억		13948	N	N	0	N	00	N
126	20250207	121206	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21100	950	2	4.71	1423379250	67613	259.07	20600	21650	20250	26150	14150	20150	21051.86	0.14	0	1009	21203	20676	20273	19746	19343	20475	19545	49	6000	500	14100	50	1	9877043	2084	10.80	1.59	12	0.68	1953.00	13274.00	43250	20240125	-51.21	14130	20241209	49.33	25350	-16.77	20250106	18820	12.11	20250131	41650	-49.34	20240222	14130	49.33	20241209	1.37	N	448280	500	49 억		13948	N	N	0	N	00	N
127	20250207	111203	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21400	1250	2	6.20	877369500	42079	161.23	20600	21450	20250	26150	14150	20150	20850.53	0.14	0	185	21203	20676	20273	19746	19343	20475	19545	49	6000	500	14100	50	1	9877043	2114	10.96	1.61	12	0.43	1953.00	13274.00	43250	20240125	-50.52	14130	20241209	51.45	25350	-15.58	20250106	18820	13.71	20250131	41650	-48.62	20240222	14130	51.45	20241209	1.37	N	448280	500	49 억		13948	N	N	0	N	00	N
128	20250207	101209	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20350	200	2	0.99	412835050	19995	76.62	20600	20900	20250	26150	14150	20150	20646.91	0.14	0	1027	21203	20676	20273	19746	19343	20475	19545	49	6000	500	14100	50	1	9877043	2010	10.42	1.53	12	0.20	1953.00	13274.00	43250	20240125	-52.95	14130	20241209	44.02	25350	-19.72	20250106	18820	8.13	20250131	41650	-51.14	20240222	14130	44.02	20241209	1.37	N	448280	500	49 억		13948	N	N	0	N	00	N
129	20250207	091215	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20750	600	2	2.98	189661350	9183	35.19	20600	20850	20300	26150	14150	20150	20653.53	0.14	0	755	21203	20676	20273	19746	19343	20475	19545	49	6000	500	14100	50	1	9877043	2049	10.62	1.56	12	0.09	1953.00	13274.00	43250	20240125	-52.02	14130	20241209	46.85	25350	-18.15	20250106	18820	10.26	20250131	41650	-50.18	20240222	14130	46.85	20241209	1.37	N	448280	500	49 억		13948	N	N	0	N	00	N
130	20250206	161137	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20150	-150	5	-0.74	520399390	25813	54.92	20800	20800	19870	26350	14250	20300	20160.43	0.16	0	-2402	21140	20720	20030	19610	18920	20930	19820	49	6050	500	14210	50	1	9877043	1990	10.32	1.52	12	0.26	1953.00	13274.00	43550	20240124	-53.73	14130	20241209	42.60	25350	-20.51	20250106	18820	7.07	20250131	41650	-51.62	20240222	14130	42.60	20241209	1.36	N	448280	500	49 억		16294	N	N	0	N	00	N
131	20250206	151143	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20150	-150	5	-0.74	496899440	24646	52.44	20800	20800	19870	26350	14250	20300	20161.46	0.16	0	-1907	21140	20720	20030	19610	18920	20930	19820	49	6050	500	14210	50	1	9877043	1990	10.32	1.52	12	0.25	1953.00	13274.00	43550	20240124	-53.73	14130	20241209	42.60	25350	-20.51	20250106	18820	7.07	20250131	41650	-51.62	20240222	14130	42.60	20241209	1.36	N	448280	500	49 억		16294	N	N	0	N	00	N
132	20250206	141142	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20050	-250	5	-1.23	436542540	21647	46.06	20800	20800	19870	26350	14250	20300	20166.42	0.16	0	-1381	21140	20720	20030	19610	18920	20930	19820	49	6050	500	14210	50	1	9877043	1980	10.27	1.51	12	0.22	1953.00	13274.00	43550	20240124	-53.96	14130	20241209	41.90	25350	-20.91	20250106	18820	6.54	20250131	41650	-51.86	20240222	14130	41.90	20241209	1.36	N	448280	500	49 억		16294	N	N	0	N	00	N
133	20250206	131139	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20150	-150	5	-0.74	413199640	20484	43.58	20800	20800	19870	26350	14250	20300	20171.82	0.16	0	-1239	21140	20720	20030	19610	18920	20930	19820	49	6050	500	14210	50	1	9877043	1990	10.32	1.52	12	0.21	1953.00	13274.00	43550	20240124	-53.73	14130	20241209	42.60	25350	-20.51	20250106	18820	7.07	20250131	41650	-51.62	20240222	14130	42.60	20241209	1.36	N	448280	500	49 억		16294	N	N	0	N	00	N
134	20250206	121136	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20100	-200	5	-0.99	396566340	19658	41.83	20800	20800	19870	26350	14250	20300	20173.28	0.16	0	-1261	21140	20720	20030	19610	18920	20930	19820	49	6050	500	14210	50	1	9877043	1985	10.29	1.51	12	0.20	1953.00	13274.00	43550	20240124	-53.85	14130	20241209	42.25	25350	-20.71	20250106	18820	6.80	20250131	41650	-51.74	20240222	14130	42.25	20241209	1.36	N	448280	500	49 억		16294	N	N	0	N	00	N
135	20250206	111131	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20000	-300	5	-1.48	370446740	18361	39.07	20800	20800	19870	26350	14250	20300	20175.74	0.16	0	-1003	21140	20720	20030	19610	18920	20930	19820	49	6050	500	14210	50	1	9877043	1975	10.24	1.51	12	0.19	1953.00	13274.00	43550	20240124	-54.08	14130	20241209	41.54	25350	-21.10	20250106	18820	6.27	20250131	41650	-51.98	20240222	14130	41.54	20241209	1.36	N	448280	500	49 억		16294	N	N	0	N	00	N
136	20250206	101131	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20050	-250	5	-1.23	279141780	13792	29.34	20800	20800	19990	26350	14250	20300	20239.40	0.16	0	-1135	21140	20720	20030	19610	18920	20930	19820	49	6050	500	14210	50	1	9877043	1980	10.27	1.51	12	0.14	1953.00	13274.00	43550	20240124	-53.96	14130	20241209	41.90	25350	-20.91	20250106	18820	6.54	20250131	41650	-51.86	20240222	14130	41.90	20241209	1.36	N	448280	500	49 억		16294	N	N	0	N	00	N
137	20250206	091144	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20050	-250	5	-1.23	134252850	6569	13.98	20800	20800	20050	26350	14250	20300	20437.33	0.16	0	-501	21140	20720	20030	19610	18920	20930	19820	49	6050	500	14210	50	1	9877043	1980	10.27	1.51	12	0.07	1953.00	13274.00	43550	20240124	-53.96	14130	20241209	41.90	25350	-20.91	20250106	18820	6.54	20250131	41650	-51.86	20240222	14130	41.90	20241209	1.36	N	448280	500	49 억		16294	N	N	0	N	00	N
138	20250205	161125	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20300	810	2	4.16	935302450	46863	232.31	19490	20450	19340	25300	13650	19490	19957.54	0.12	0	4746	19836	19662	19496	19322	19156	19580	19240	49	5810	500	13640	50	1	9877043	2005	10.39	1.53	12	0.47	1953.00	13274.00	43550	20240124	-53.39	14130	20241209	43.67	25350	-19.92	20250106	18820	7.86	20250131	41650	-51.26	20240222	14130	43.67	20241209	1.44	N	448280	500	49 억		11871	N	N	0	N	00	N
139	20250205	151130	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20100	610	2	3.13	888231000	44536	220.77	19490	20450	19340	25300	13650	19490	19944.11	0.12	0	4733	19836	19662	19496	19322	19156	19580	19240	49	5810	500	13640	50	1	9877043	1985	10.29	1.51	12	0.45	1953.00	13274.00	43550	20240124	-53.85	14130	20241209	42.25	25350	-20.71	20250106	18820	6.80	20250131	41650	-51.74	20240222	14130	42.25	20241209	1.44	N	448280	500	49 억		11871	N	N	0	N	00	N
140	20250205	141129	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20050	560	2	2.87	780567460	39196	194.30	19490	20450	19340	25300	13650	19490	19914.47	0.12	0	4844	19836	19662	19496	19322	19156	19580	19240	49	5810	500	13640	50	1	9877043	1980	10.27	1.51	12	0.40	1953.00	13274.00	43550	20240124	-53.96	14130	20241209	41.90	25350	-20.91	20250106	18820	6.54	20250131	41650	-51.86	20240222	14130	41.90	20241209	1.44	N	448280	500	49 억		11871	N	N	0	N	00	N
141	20250205	131126	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20200	710	2	3.64	728745860	36620	181.53	19490	20450	19340	25300	13650	19490	19900.21	0.12	0	3962	19836	19662	19496	19322	19156	19580	19240	49	5810	500	13640	50	1	9877043	1995	10.34	1.52	12	0.37	1953.00	13274.00	43550	20240124	-53.62	14130	20241209	42.96	25350	-20.32	20250106	18820	7.33	20250131	41650	-51.50	20240222	14130	42.96	20241209	1.44	N	448280	500	49 억		11871	N	N	0	N	00	N
142	20250205	121131	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19990	500	2	2.57	416132680	21127	104.73	19490	20100	19340	25300	13650	19490	19696.72	0.12	0	2093	19836	19662	19496	19322	19156	19580	19240	49	5810	500	13640	10	1	9877043	1974	10.24	1.51	12	0.21	1953.00	13274.00	43550	20240124	-54.10	14130	20241209	41.47	25350	-21.14	20250106	18820	6.22	20250131	41650	-52.00	20240222	14130	41.47	20241209	1.44	N	448280	500	49 억		11871	N	N	0	N	00	N
143	20250205	111125	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19760	270	2	1.39	262974810	13430	66.57	19490	19880	19340	25300	13650	19490	19581.15	0.12	0	928	19836	19662	19496	19322	19156	19580	19240	49	5810	500	13640	10	1	9877043	1952	10.12	1.49	12	0.14	1953.00	13274.00	43550	20240124	-54.63	14130	20241209	39.84	25350	-22.05	20250106	18820	4.99	20250131	41650	-52.56	20240222	14130	39.84	20241209	1.44	N	448280	500	49 억		11871	N	N	0	N	00	N
144	20250205	101134	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19430	-60	5	-0.31	119840800	6170	30.59	19490	19880	19340	25300	13650	19490	19423.14	0.12	0	112	19836	19662	19496	19322	19156	19580	19240	49	5810	500	13640	10	1	9877043	1919	9.95	1.46	12	0.06	1953.00	13274.00	43550	20240124	-55.38	14130	20241209	37.51	25350	-23.35	20250106	18820	3.24	20250131	41650	-53.35	20240222	14130	37.51	20241209	1.44	N	448280	500	49 억		11871	N	N	0	N	00	N
145	20250205	091146	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19490	0	3	0.00	54029710	2773	13.75	19490	19880	19350	25300	13650	19490	19484.21	0.12	0	1550	19836	19662	19496	19322	19156	19580	19240	49	5810	500	13640	10	1	9877043	1925	9.98	1.47	12	0.03	1953.00	13274.00	43550	20240124	-55.25	14130	20241209	37.93	25350	-23.12	20250106	18820	3.56	20250131	41650	-53.21	20240222	14130	37.93	20241209	1.44	N	448280	500	49 억		11871	N	N	0	N	00	N
146	20250204	161102	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19490	0	3	0.00	392846660	20168	36.22	19500	19670	19330	25300	13650	19490	19478.71	0.13	0	-1056	20456	19972	19486	19002	18516	20215	19245	49	5810	500	13640	10	1	9877043	1925	9.98	1.47	12	0.20	1953.00	13274.00	44500	20240122	-56.20	14130	20241209	37.93	25350	-23.12	20250106	18820	3.56	20250131	41650	-53.21	20240222	14130	37.93	20241209	1.44	N	448280	500	49 억		12927	N	N	0	N	00	N
147	20250204	151116	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19500	10	2	0.05	377508340	19381	34.81	19500	19670	19330	25300	13650	19490	19478.27	0.13	0	-976	20456	19972	19486	19002	18516	20215	19245	49	5810	500	13640	10	1	9877043	1926	9.98	1.47	12	0.20	1953.00	13274.00	44500	20240122	-56.18	14130	20241209	38.00	25350	-23.08	20250106	18820	3.61	20250131	41650	-53.18	20240222	14130	38.00	20241209	1.44	N	448280	500	49 억		12927	N	N	0	N	00	N
148	20250204	141115	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19590	100	2	0.51	334709400	17182	30.86	19500	19670	19330	25300	13650	19490	19480.24	0.13	0	-1310	20456	19972	19486	19002	18516	20215	19245	49	5810	500	13640	10	1	9877043	1935	10.03	1.48	12	0.17	1953.00	13274.00	44500	20240122	-55.98	14130	20241209	38.64	25350	-22.72	20250106	18820	4.09	20250131	41650	-52.97	20240222	14130	38.64	20241209	1.44	N	448280	500	49 억		12927	N	N	0	N	00	N
149	20250204	131118	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19670	180	2	0.92	294008440	15097	27.11	19500	19670	19330	25300	13650	19490	19474.63	0.13	0	-168	20456	19972	19486	19002	18516	20215	19245	49	5810	500	13640	10	1	9877043	1943	10.07	1.48	12	0.15	1953.00	13274.00	44500	20240122	-55.80	14130	20241209	39.21	25350	-22.41	20250106	18820	4.52	20250131	41650	-52.77	20240222	14130	39.21	20241209	1.44	N	448280	500	49 억		12927	N	N	0	N	00	N
150	20250204	121130	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19560	70	2	0.36	250435910	12873	23.12	19500	19600	19330	25300	13650	19490	19454.35	0.13	0	-241	20456	19972	19486	19002	18516	20215	19245	49	5810	500	13640	10	1	9877043	1932	10.02	1.47	12	0.13	1953.00	13274.00	44500	20240122	-56.04	14130	20241209	38.43	25350	-22.84	20250106	18820	3.93	20250131	41650	-53.04	20240222	14130	38.43	20241209	1.44	N	448280	500	49 억		12927	N	N	0	N	00	N
151	20250204	111110	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19470	-20	5	-0.10	215496130	11082	19.90	19500	19600	19330	25300	13650	19490	19445.60	0.13	0	-432	20456	19972	19486	19002	18516	20215	19245	49	5810	500	13640	10	1	9877043	1923	9.97	1.47	12	0.11	1953.00	13274.00	44500	20240122	-56.25	14130	20241209	37.79	25350	-23.20	20250106	18820	3.45	20250131	41650	-53.25	20240222	14130	37.79	20241209	1.44	N	448280	500	49 억		12927	N	N	0	N	00	N
152	20250204	101116	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19490	0	3	0.00	170958690	8793	15.79	19500	19600	19330	25300	13650	19490	19442.59	0.13	0	-105	20456	19972	19486	19002	18516	20215	19245	49	5810	500	13640	10	1	9877043	1925	9.98	1.47	12	0.09	1953.00	13274.00	44500	20240122	-56.20	14130	20241209	37.93	25350	-23.12	20250106	18820	3.56	20250131	41650	-53.21	20240222	14130	37.93	20241209	1.44	N	448280	500	49 억		12927	N	N	0	N	00	N
153	20250204	091112	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19530	40	2	0.21	37027520	1902	3.42	19500	19550	19400	25300	13650	19490	19467.68	0.13	0	73	20456	19972	19486	19002	18516	20215	19245	49	5810	500	13640	10	1	9877043	1929	10.00	1.47	12	0.02	1953.00	13274.00	44500	20240122	-56.11	14130	20241209	38.22	25350	-22.96	20250106	18820	3.77	20250131	41650	-53.11	20240222	14130	38.22	20241209	1.44	N	448280	500	49 억		12927	N	N	0	N	00	N