KissMeData/168330/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	160942	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1332	-20	5	-1.48	16192871	11952	70.92	1384	1384	1331	1757	947	1352	1354.83	0.58	0	-126	1381	1366	1345	1330	1309	1374	1338	159	405	500	940	1	1	31754900	423	-9.65	1.14	12	0.04	-138.00	1164.00	2845	20240417	-53.18	1262	20241114	5.55	1578	-15.59	20250113	1305	2.07	20250217	2845	-53.18	20240417	1262	5.55	20241114	0.00	N	168330	500	158 억		183124	N	N	0	N	00	N
3	20250228	150947	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1361	9	2	0.67	10569431	7754	46.01	1384	1384	1342	1757	947	1352	1363.09	0.58	0	-126	1381	1366	1345	1330	1309	1374	1338	159	405	500	940	1	1	31754900	432	-9.86	1.17	12	0.02	-138.00	1164.00	2845	20240417	-52.16	1262	20241114	7.84	1578	-13.75	20250113	1305	4.29	20250217	2845	-52.16	20240417	1262	7.84	20241114	0.00	N	168330	500	158 억		183124	N	N	0	N	00	N
4	20250228	140948	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1360	8	2	0.59	9932483	7286	43.23	1384	1384	1342	1757	947	1352	1363.23	0.58	0	-126	1381	1366	1345	1330	1309	1374	1338	159	405	500	940	1	1	31754900	432	-9.86	1.17	12	0.02	-138.00	1164.00	2845	20240417	-52.20	1262	20241114	7.77	1578	-13.81	20250113	1305	4.21	20250217	2845	-52.20	20240417	1262	7.77	20241114	0.00	N	168330	500	158 억		183124	N	N	0	N	00	N
5	20250228	130943	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1371	19	2	1.41	9181875	6732	39.95	1384	1384	1342	1757	947	1352	1363.91	0.58	0	-115	1381	1366	1345	1330	1309	1374	1338	159	405	500	940	1	1	31754900	435	-9.93	1.18	12	0.02	-138.00	1164.00	2845	20240417	-51.81	1262	20241114	8.64	1578	-13.12	20250113	1305	5.06	20250217	2845	-51.81	20240417	1262	8.64	20241114	0.00	N	168330	500	158 억		183124	N	N	0	N	00	N
6	20250228	120939	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1342	-10	5	-0.74	7401122	5422	32.17	1384	1384	1342	1757	947	1352	1365.02	0.58	0	-161	1381	1366	1345	1330	1309	1374	1338	159	405	500	940	1	1	31754900	426	-9.72	1.15	12	0.02	-138.00	1164.00	2845	20240417	-52.83	1262	20241114	6.34	1578	-14.96	20250113	1305	2.84	20250217	2845	-52.83	20240417	1262	6.34	20241114	0.00	N	168330	500	158 억		183124	N	N	0	N	00	N
7	20250228	110940	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1367	15	2	1.11	7008867	5130	30.44	1384	1384	1350	1757	947	1352	1366.25	0.58	0	-161	1381	1366	1345	1330	1309	1374	1338	159	405	500	940	1	1	31754900	434	-9.91	1.17	12	0.02	-138.00	1164.00	2845	20240417	-51.95	1262	20241114	8.32	1578	-13.37	20250113	1305	4.75	20250217	2845	-51.95	20240417	1262	8.32	20241114	0.00	N	168330	500	158 억		183124	N	N	0	N	00	N
8	20250228	100939	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1377	25	2	1.85	4964493	3620	21.48	1384	1384	1352	1757	947	1352	1371.41	0.58	0	-161	1381	1366	1345	1330	1309	1374	1338	159	405	500	940	1	1	31754900	437	-9.98	1.18	12	0.01	-138.00	1164.00	2845	20240417	-51.60	1262	20241114	9.11	1578	-12.74	20250113	1305	5.52	20250217	2845	-51.60	20240417	1262	9.11	20241114	0.00	N	168330	500	158 억		183124	N	N	0	N	00	N
9	20250228	090942	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1379	27	2	2.00	844718	618	3.67	1384	1384	1352	1757	947	1352	1366.86	0.58	0	-91	1381	1366	1345	1330	1309	1374	1338	159	405	500	940	1	1	31754900	438	-9.99	1.18	12	0.00	-138.00	1164.00	2845	20240417	-51.53	1262	20241114	9.27	1578	-12.61	20250113	1305	5.67	20250217	2845	-51.53	20240417	1262	9.27	20241114	0.00	N	168330	500	158 억		183124	N	N	0	N	00	N
10	20250227	160932	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1352	32	2	2.42	22676305	16843	123.36	1334	1360	1324	1716	924	1320	1346.33	0.58	0	-2348	1356	1338	1328	1310	1300	1333	1305	159	396	500	920	1	1	31754900	429	-9.80	1.16	12	0.05	-138.00	1164.00	2845	20240417	-52.48	1262	20241114	7.13	1578	-14.32	20250113	1305	3.60	20250217	2845	-52.48	20240417	1262	7.13	20241114	0.00	N	168330	500	158 억		185472	N	N	0	N	00	N
11	20250227	150932	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1360	40	2	3.03	22537989	16741	122.62	1334	1360	1324	1716	924	1320	1346.27	0.58	0	-2327	1356	1338	1328	1310	1300	1333	1305	159	396	500	920	1	1	31754900	432	-9.86	1.17	12	0.05	-138.00	1164.00	2845	20240417	-52.20	1262	20241114	7.77	1578	-13.81	20250113	1305	4.21	20250217	2845	-52.20	20240417	1262	7.77	20241114	0.00	N	168330	500	158 억		185472	N	N	0	N	00	N
12	20250227	140935	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1351	31	2	2.35	17086253	12715	93.13	1334	1353	1324	1716	924	1320	1343.79	0.58	0	-1553	1356	1338	1328	1310	1300	1333	1305	159	396	500	920	1	1	31754900	429	-9.79	1.16	12	0.04	-138.00	1164.00	2845	20240417	-52.51	1262	20241114	7.05	1578	-14.39	20250113	1305	3.52	20250217	2845	-52.51	20240417	1262	7.05	20241114	0.00	N	168330	500	158 억		185472	N	N	0	N	00	N
13	20250227	130932	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1341	21	2	1.59	11884343	8862	64.91	1334	1353	1324	1716	924	1320	1341.05	0.58	0	-1096	1356	1338	1328	1310	1300	1333	1305	159	396	500	920	1	1	31754900	426	-9.72	1.15	12	0.03	-138.00	1164.00	2845	20240417	-52.86	1262	20241114	6.26	1578	-15.02	20250113	1305	2.76	20250217	2845	-52.86	20240417	1262	6.26	20241114	0.00	N	168330	500	158 억		185472	N	N	0	N	00	N
14	20250227	120929	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1335	15	2	1.14	6806164	5076	37.18	1334	1353	1324	1716	924	1320	1340.85	0.58	0	-368	1356	1338	1328	1310	1300	1333	1305	159	396	500	920	1	1	31754900	424	-9.67	1.15	12	0.02	-138.00	1164.00	2845	20240417	-53.08	1262	20241114	5.78	1578	-15.40	20250113	1305	2.30	20250217	2845	-53.08	20240417	1262	5.78	20241114	0.00	N	168330	500	158 억		185472	N	N	0	N	00	N
15	20250227	110938	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1327	7	2	0.53	5570925	4151	30.40	1334	1353	1324	1716	924	1320	1342.07	0.58	0	-355	1356	1338	1328	1310	1300	1333	1305	159	396	500	920	1	1	31754900	421	-9.62	1.14	12	0.01	-138.00	1164.00	2845	20240417	-53.36	1262	20241114	5.15	1578	-15.91	20250113	1305	1.69	20250217	2845	-53.36	20240417	1262	5.15	20241114	0.00	N	168330	500	158 억		185472	N	N	0	N	00	N
16	20250227	101001	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1345	25	2	1.89	1664356	1244	9.11	1334	1353	1324	1716	924	1320	1337.91	0.58	0	-126	1356	1338	1328	1310	1300	1333	1305	159	396	500	920	1	1	31754900	427	-9.75	1.16	12	0.00	-138.00	1164.00	2845	20240417	-52.72	1262	20241114	6.58	1578	-14.77	20250113	1305	3.07	20250217	2845	-52.72	20240417	1262	6.58	20241114	0.00	N	168330	500	158 억		185472	N	N	0	N	00	N
17	20250227	091009	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1325	5	2	0.38	139296	105	0.77	1334	1334	1325	1716	924	1320	1326.63	0.58	0	18	1356	1338	1328	1310	1300	1333	1305	159	396	500	920	1	1	31754900	421	-9.60	1.14	12	0.00	-138.00	1164.00	2845	20240417	-53.43	1262	20241114	4.99	1578	-16.03	20250113	1305	1.53	20250217	2845	-53.43	20240417	1262	4.99	20241114	0.00	N	168330	500	158 억		185472	N	N	0	N	00	N
18	20250226	160933	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1320	2	2	0.15	18070326	13649	131.58	1323	1346	1318	1713	923	1318	1323.93	0.60	0	-5104	1327	1322	1319	1314	1311	1321	1313	159	395	500	920	1	1	31754900	419	-9.57	1.13	12	0.04	-138.00	1164.00	2845	20240417	-53.60	1262	20241114	4.60	1578	-16.35	20250113	1305	1.15	20250217	2845	-53.60	20240417	1262	4.60	20241114	0.00	N	168330	500	158 억		190576	N	N	0	N	00	N
19	20250226	150936	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1319	1	2	0.08	16084828	12150	117.13	1323	1346	1318	1713	923	1318	1323.85	0.60	0	-4482	1327	1322	1319	1314	1311	1321	1313	159	395	500	920	1	1	31754900	419	-9.56	1.13	12	0.04	-138.00	1164.00	2845	20240417	-53.64	1262	20241114	4.52	1578	-16.41	20250113	1305	1.07	20250217	2845	-53.64	20240417	1262	4.52	20241114	0.00	N	168330	500	158 억		190576	N	N	0	N	00	N
20	20250226	140935	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1320	2	2	0.15	10471767	7904	76.20	1323	1346	1318	1713	923	1318	1324.87	0.60	0	-3080	1327	1322	1319	1314	1311	1321	1313	159	395	500	920	1	1	31754900	419	-9.57	1.13	12	0.02	-138.00	1164.00	2845	20240417	-53.60	1262	20241114	4.60	1578	-16.35	20250113	1305	1.15	20250217	2845	-53.60	20240417	1262	4.60	20241114	0.00	N	168330	500	158 억		190576	N	N	0	N	00	N
21	20250226	130933	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1324	6	2	0.46	6005840	4528	43.65	1323	1346	1322	1713	923	1318	1326.38	0.60	0	-1887	1327	1322	1319	1314	1311	1321	1313	159	395	500	920	1	1	31754900	420	-9.59	1.14	12	0.01	-138.00	1164.00	2845	20240417	-53.46	1262	20241114	4.91	1578	-16.10	20250113	1305	1.46	20250217	2845	-53.46	20240417	1262	4.91	20241114	0.00	N	168330	500	158 억		190576	N	N	0	N	00	N
22	20250226	120933	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1324	6	2	0.46	5702003	4299	41.44	1323	1346	1322	1713	923	1318	1326.36	0.60	0	-1731	1327	1322	1319	1314	1311	1321	1313	159	395	500	920	1	1	31754900	420	-9.59	1.14	12	0.01	-138.00	1164.00	2845	20240417	-53.46	1262	20241114	4.91	1578	-16.10	20250113	1305	1.46	20250217	2845	-53.46	20240417	1262	4.91	20241114	0.00	N	168330	500	158 억		190576	N	N	0	N	00	N
23	20250226	110931	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1330	12	2	0.91	5201939	3922	37.81	1323	1346	1322	1713	923	1318	1326.35	0.60	0	-1364	1327	1322	1319	1314	1311	1321	1313	159	395	500	920	1	1	31754900	422	-9.64	1.14	12	0.01	-138.00	1164.00	2845	20240417	-53.25	1262	20241114	5.39	1578	-15.72	20250113	1305	1.92	20250217	2845	-53.25	20240417	1262	5.39	20241114	0.00	N	168330	500	158 억		190576	N	N	0	N	00	N
24	20250226	100929	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1336	18	2	1.37	3072562	2314	22.31	1323	1346	1322	1713	923	1318	1327.81	0.60	0	-484	1327	1322	1319	1314	1311	1321	1313	159	395	500	920	1	1	31754900	424	-9.68	1.15	12	0.01	-138.00	1164.00	2845	20240417	-53.04	1262	20241114	5.86	1578	-15.34	20250113	1305	2.38	20250217	2845	-53.04	20240417	1262	5.86	20241114	0.00	N	168330	500	158 억		190576	N	N	0	N	00	N
25	20250226	090939	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1344	26	2	1.97	215634	163	1.57	1323	1346	1322	1713	923	1318	1322.91	0.60	0	-71	1327	1322	1319	1314	1311	1321	1313	159	395	500	920	1	1	31754900	427	-9.74	1.15	12	0.00	-138.00	1164.00	2845	20240417	-52.76	1262	20241114	6.50	1578	-14.83	20250113	1305	2.99	20250217	2845	-52.76	20240417	1262	6.50	20241114	0.00	N	168330	500	158 억		190576	N	N	0	N	00	N
26	20250225	160925	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1318	2	2	0.15	13673647	10373	62.59	1323	1324	1316	1710	922	1316	1318.20	0.61	0	-4122	1363	1339	1325	1301	1287	1351	1313	159	394	500	920	1	1	31754900	419	-9.55	1.13	12	0.03	-138.00	1164.00	2845	20240417	-53.67	1262	20241114	4.44	1578	-16.48	20250113	1305	1.00	20250217	2845	-53.67	20240417	1262	4.44	20241114	0.00	N	168330	500	158 억		194698	N	N	0	N	00	N
27	20250225	150926	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1318	2	2	0.15	13519423	10256	61.88	1323	1324	1316	1710	922	1316	1318.20	0.61	0	-4096	1363	1339	1325	1301	1287	1351	1313	159	394	500	920	1	1	31754900	419	-9.55	1.13	12	0.03	-138.00	1164.00	2845	20240417	-53.67	1262	20241114	4.44	1578	-16.48	20250113	1305	1.00	20250217	2845	-53.67	20240417	1262	4.44	20241114	0.00	N	168330	500	158 억		194698	N	N	0	N	00	N
28	20250225	140924	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1319	3	2	0.23	10946766	8303	50.10	1323	1324	1316	1710	922	1316	1318.41	0.61	0	-3281	1363	1339	1325	1301	1287	1351	1313	159	394	500	920	1	1	31754900	419	-9.56	1.13	12	0.03	-138.00	1164.00	2845	20240417	-53.64	1262	20241114	4.52	1578	-16.41	20250113	1305	1.07	20250217	2845	-53.64	20240417	1262	4.52	20241114	0.00	N	168330	500	158 억		194698	N	N	0	N	00	N
29	20250225	130929	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1319	3	2	0.23	7371763	5590	33.73	1323	1324	1316	1710	922	1316	1318.74	0.61	0	-2139	1363	1339	1325	1301	1287	1351	1313	159	394	500	920	1	1	31754900	419	-9.56	1.13	12	0.02	-138.00	1164.00	2845	20240417	-53.64	1262	20241114	4.52	1578	-16.41	20250113	1305	1.07	20250217	2845	-53.64	20240417	1262	4.52	20241114	0.00	N	168330	500	158 억		194698	N	N	0	N	00	N
30	20250225	120926	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1317	1	2	0.08	7175402	5441	32.83	1323	1324	1316	1710	922	1316	1318.77	0.61	0	-1992	1363	1339	1325	1301	1287	1351	1313	159	394	500	920	1	1	31754900	418	-9.54	1.13	12	0.02	-138.00	1164.00	2845	20240417	-53.71	1262	20241114	4.36	1578	-16.54	20250113	1305	0.92	20250217	2845	-53.71	20240417	1262	4.36	20241114	0.00	N	168330	500	158 억		194698	N	N	0	N	00	N
31	20250225	110925	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1321	5	2	0.38	6032173	4573	27.59	1323	1324	1316	1710	922	1316	1319.08	0.61	0	-1139	1363	1339	1325	1301	1287	1351	1313	159	394	500	920	1	1	31754900	419	-9.57	1.13	12	0.01	-138.00	1164.00	2845	20240417	-53.57	1262	20241114	4.68	1578	-16.29	20250113	1305	1.23	20250217	2845	-53.57	20240417	1262	4.68	20241114	0.00	N	168330	500	158 억		194698	N	N	0	N	00	N
32	20250225	100923	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1316	0	3	0.00	5688564	4313	26.02	1323	1324	1316	1710	922	1316	1318.93	0.61	0	-1080	1363	1339	1325	1301	1287	1351	1313	159	394	500	920	1	1	31754900	418	-9.54	1.13	12	0.01	-138.00	1164.00	2845	20240417	-53.74	1262	20241114	4.28	1578	-16.60	20250113	1305	0.84	20250217	2845	-53.74	20240417	1262	4.28	20241114	0.00	N	168330	500	158 억		194698	N	N	0	N	00	N
33	20250225	090930	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1316	0	3	0.00	192906	146	0.88	1323	1323	1316	1710	922	1316	1321.27	0.61	0	-36	1363	1339	1325	1301	1287	1351	1313	159	394	500	920	1	1	31754900	418	-9.54	1.13	12	0.00	-138.00	1164.00	2845	20240417	-53.74	1262	20241114	4.28	1578	-16.60	20250113	1305	0.84	20250217	2845	-53.74	20240417	1262	4.28	20241114	0.00	N	168330	500	158 억		194698	N	N	0	N	00	N
34	20250224	160919	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1316	-13	5	-0.98	21808775	16573	67.75	1311	1349	1311	1727	931	1329	1315.92	0.63	0	-4128	1363	1346	1333	1316	1303	1339	1309	159	398	500	930	1	1	31754900	418	-9.54	1.13	12	0.05	-138.00	1164.00	2845	20240417	-53.74	1262	20241114	4.28	1578	-16.60	20250113	1305	0.84	20250217	2845	-53.74	20240417	1262	4.28	20241114	0.00	N	168330	500	158 억		198826	N	N	0	N	00	N
35	20250224	150917	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1318	-11	5	-0.83	19396191	14742	60.26	1311	1349	1311	1727	931	1329	1315.71	0.63	0	-3054	1363	1346	1333	1316	1303	1339	1309	159	398	500	930	1	1	31754900	419	-9.55	1.13	12	0.05	-138.00	1164.00	2845	20240417	-53.67	1262	20241114	4.44	1578	-16.48	20250113	1305	1.00	20250217	2845	-53.67	20240417	1262	4.44	20241114	0.00	N	168330	500	158 억		198826	N	N	0	N	00	N
36	20250224	140916	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1326	-3	5	-0.23	17892055	13600	55.60	1311	1349	1311	1727	931	1329	1315.59	0.63	0	-2612	1363	1346	1333	1316	1303	1339	1309	159	398	500	930	1	1	31754900	421	-9.61	1.14	12	0.04	-138.00	1164.00	2845	20240417	-53.39	1262	20241114	5.07	1578	-15.97	20250113	1305	1.61	20250217	2845	-53.39	20240417	1262	5.07	20241114	0.00	N	168330	500	158 억		198826	N	N	0	N	00	N
37	20250224	130919	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1317	-12	5	-0.90	16531478	12570	51.39	1311	1349	1311	1727	931	1329	1315.15	0.63	0	-2252	1363	1346	1333	1316	1303	1339	1309	159	398	500	930	1	1	31754900	418	-9.54	1.13	12	0.04	-138.00	1164.00	2845	20240417	-53.71	1262	20241114	4.36	1578	-16.54	20250113	1305	0.92	20250217	2845	-53.71	20240417	1262	4.36	20241114	0.00	N	168330	500	158 억		198826	N	N	0	N	00	N
38	20250224	120915	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1318	-11	5	-0.83	15310720	11643	47.60	1311	1349	1311	1727	931	1329	1315.02	0.63	0	-1826	1363	1346	1333	1316	1303	1339	1309	159	398	500	930	1	1	31754900	419	-9.55	1.13	12	0.04	-138.00	1164.00	2845	20240417	-53.67	1262	20241114	4.44	1578	-16.48	20250113	1305	1.00	20250217	2845	-53.67	20240417	1262	4.44	20241114	0.00	N	168330	500	158 억		198826	N	N	0	N	00	N
39	20250224	110912	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1320	-9	5	-0.68	15027376	11428	46.72	1311	1349	1311	1727	931	1329	1314.96	0.63	0	-1615	1363	1346	1333	1316	1303	1339	1309	159	398	500	930	1	1	31754900	419	-9.57	1.13	12	0.04	-138.00	1164.00	2845	20240417	-53.60	1262	20241114	4.60	1578	-16.35	20250113	1305	1.15	20250217	2845	-53.60	20240417	1262	4.60	20241114	0.00	N	168330	500	158 억		198826	N	N	0	N	00	N
40	20250224	100913	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1320	-9	5	-0.68	13473143	10244	41.88	1311	1349	1311	1727	931	1329	1315.22	0.63	0	-1279	1363	1346	1333	1316	1303	1339	1309	159	398	500	930	1	1	31754900	419	-9.57	1.13	12	0.03	-138.00	1164.00	2845	20240417	-53.60	1262	20241114	4.60	1578	-16.35	20250113	1305	1.15	20250217	2845	-53.60	20240417	1262	4.60	20241114	0.00	N	168330	500	158 억		198826	N	N	0	N	00	N
41	20250224	090919	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1322	-7	5	-0.53	5633173	4281	17.50	1311	1349	1311	1727	931	1329	1315.85	0.63	0	-94	1363	1346	1333	1316	1303	1339	1309	159	398	500	930	1	1	31754900	420	-9.58	1.14	12	0.01	-138.00	1164.00	2845	20240417	-53.53	1262	20241114	4.75	1578	-16.22	20250113	1305	1.30	20250217	2845	-53.53	20240417	1262	4.75	20241114	0.00	N	168330	500	158 억		198826	N	N	0	N	00	N
42	20250221	160911	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1329	-5	5	-0.37	32494297	24462	101.10	1336	1350	1320	1734	934	1334	1328.36	0.65	0	-8427	1364	1348	1337	1321	1310	1343	1316	159	400	500	930	1	1	31754900	422	-9.63	1.14	12	0.08	-138.00	1164.00	2845	20240417	-53.29	1262	20241114	5.31	1578	-15.78	20250113	1305	1.84	20250217	2845	-53.29	20240417	1262	5.31	20241114	0.00	N	168330	500	158 억		207253	N	N	0	N	00	N
43	20250221	150915	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1323	-11	5	-0.82	26182413	19688	81.37	1336	1350	1323	1734	934	1334	1329.87	0.65	0	-6708	1364	1348	1337	1321	1310	1343	1316	159	400	500	930	1	1	31754900	420	-9.59	1.14	12	0.06	-138.00	1164.00	2845	20240417	-53.50	1262	20241114	4.83	1578	-16.16	20250113	1305	1.38	20250217	2845	-53.50	20240417	1262	4.83	20241114	0.00	N	168330	500	158 억		207253	N	N	0	N	00	N
44	20250221	140914	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1335	1	2	0.07	11701210	8774	36.26	1336	1350	1324	1734	934	1334	1333.62	0.65	0	-3477	1364	1348	1337	1321	1310	1343	1316	159	400	500	930	1	1	31754900	424	-9.67	1.15	12	0.03	-138.00	1164.00	2845	20240417	-53.08	1262	20241114	5.78	1578	-15.40	20250113	1305	2.30	20250217	2845	-53.08	20240417	1262	5.78	20241114	0.00	N	168330	500	158 억		207253	N	N	0	N	00	N
45	20250221	130913	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1333	-1	5	-0.07	10070100	7551	31.21	1336	1350	1324	1734	934	1334	1333.61	0.65	0	-3304	1364	1348	1337	1321	1310	1343	1316	159	400	500	930	1	1	31754900	423	-9.66	1.15	12	0.02	-138.00	1164.00	2845	20240417	-53.15	1262	20241114	5.63	1578	-15.53	20250113	1305	2.15	20250217	2845	-53.15	20240417	1262	5.63	20241114	0.00	N	168330	500	158 억		207253	N	N	0	N	00	N
46	20250221	120914	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1328	-6	5	-0.45	6795847	5096	21.06	1336	1350	1324	1734	934	1334	1333.56	0.65	0	-2044	1364	1348	1337	1321	1310	1343	1316	159	400	500	930	1	1	31754900	422	-9.62	1.14	12	0.02	-138.00	1164.00	2845	20240417	-53.32	1262	20241114	5.23	1578	-15.84	20250113	1305	1.76	20250217	2845	-53.32	20240417	1262	5.23	20241114	0.00	N	168330	500	158 억		207253	N	N	0	N	00	N
47	20250221	110910	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1329	-5	5	-0.37	6208669	4655	19.24	1336	1350	1324	1734	934	1334	1333.76	0.65	0	-1760	1364	1348	1337	1321	1310	1343	1316	159	400	500	930	1	1	31754900	422	-9.63	1.14	12	0.01	-138.00	1164.00	2845	20240417	-53.29	1262	20241114	5.31	1578	-15.78	20250113	1305	1.84	20250217	2845	-53.29	20240417	1262	5.31	20241114	0.00	N	168330	500	158 억		207253	N	N	0	N	00	N
48	20250221	100911	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1329	-5	5	-0.37	5832056	4372	18.07	1336	1350	1324	1734	934	1334	1333.96	0.65	0	-1507	1364	1348	1337	1321	1310	1343	1316	159	400	500	930	1	1	31754900	422	-9.63	1.14	12	0.01	-138.00	1164.00	2845	20240417	-53.29	1262	20241114	5.31	1578	-15.78	20250113	1305	1.84	20250217	2845	-53.29	20240417	1262	5.31	20241114	0.00	N	168330	500	158 억		207253	N	N	0	N	00	N
49	20250221	090914	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1347	13	2	0.97	233088	174	0.72	1336	1350	1324	1734	934	1334	1339.59	0.65	0	-110	1364	1348	1337	1321	1310	1343	1316	159	400	500	930	1	1	31754900	428	-9.76	1.16	12	0.00	-138.00	1164.00	2845	20240417	-52.65	1262	20241114	6.74	1578	-14.64	20250113	1305	3.22	20250217	2845	-52.65	20240417	1262	6.74	20241114	0.00	N	168330	500	158 억		207253	N	N	0	N	00	N
50	20250220	160908	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1334	7	2	0.53	32294329	24195	109.01	1342	1353	1326	1725	929	1327	1334.75	0.66	0	-1609	1404	1365	1346	1307	1288	1356	1298	159	398	500	920	1	1	31754900	424	-9.67	1.15	12	0.08	-138.00	1164.00	2845	20240417	-53.11	1262	20241114	5.71	1578	-15.46	20250113	1305	2.22	20250217	2845	-53.11	20240417	1262	5.71	20241114	0.00	N	168330	500	158 억		208862	N	N	0	N	00	N
51	20250220	150910	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1330	3	2	0.23	32251746	24163	108.87	1342	1353	1326	1725	929	1327	1334.76	0.66	0	-1587	1404	1365	1346	1307	1288	1356	1298	159	398	500	920	1	1	31754900	422	-9.64	1.14	12	0.08	-138.00	1164.00	2845	20240417	-53.25	1262	20241114	5.39	1578	-15.72	20250113	1305	1.92	20250217	2845	-53.25	20240417	1262	5.39	20241114	0.00	N	168330	500	158 억		208862	N	N	0	N	00	N
52	20250220	140910	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1332	5	2	0.38	19887190	14894	67.11	1342	1353	1326	1725	929	1327	1335.25	0.66	0	-1474	1404	1365	1346	1307	1288	1356	1298	159	398	500	920	1	1	31754900	423	-9.65	1.14	12	0.05	-138.00	1164.00	2845	20240417	-53.18	1262	20241114	5.55	1578	-15.59	20250113	1305	2.07	20250217	2845	-53.18	20240417	1262	5.55	20241114	0.00	N	168330	500	158 억		208862	N	N	0	N	00	N
53	20250220	130907	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1333	6	2	0.45	19015475	14239	64.15	1342	1353	1326	1725	929	1327	1335.45	0.66	0	-1140	1404	1365	1346	1307	1288	1356	1298	159	398	500	920	1	1	31754900	423	-9.66	1.15	12	0.04	-138.00	1164.00	2845	20240417	-53.15	1262	20241114	5.63	1578	-15.53	20250113	1305	2.15	20250217	2845	-53.15	20240417	1262	5.63	20241114	0.00	N	168330	500	158 억		208862	N	N	0	N	00	N
54	20250220	120909	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1334	7	2	0.53	18471558	13831	62.32	1342	1353	1326	1725	929	1327	1335.52	0.66	0	-1064	1404	1365	1346	1307	1288	1356	1298	159	398	500	920	1	1	31754900	424	-9.67	1.15	12	0.04	-138.00	1164.00	2845	20240417	-53.11	1262	20241114	5.71	1578	-15.46	20250113	1305	2.22	20250217	2845	-53.11	20240417	1262	5.71	20241114	0.00	N	168330	500	158 억		208862	N	N	0	N	00	N
55	20250220	110908	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1351	24	2	1.81	16631629	12450	56.09	1342	1353	1326	1725	929	1327	1335.87	0.66	0	-774	1404	1365	1346	1307	1288	1356	1298	159	398	500	920	1	1	31754900	429	-9.79	1.16	12	0.04	-138.00	1164.00	2845	20240417	-52.51	1262	20241114	7.05	1578	-14.39	20250113	1305	3.52	20250217	2845	-52.51	20240417	1262	7.05	20241114	0.00	N	168330	500	158 억		208862	N	N	0	N	00	N
56	20250220	100908	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1347	20	2	1.51	9284845	6934	31.24	1342	1353	1327	1725	929	1327	1339.03	0.66	0	-95	1404	1365	1346	1307	1288	1356	1298	159	398	500	920	1	1	31754900	428	-9.76	1.16	12	0.02	-138.00	1164.00	2845	20240417	-52.65	1262	20241114	6.74	1578	-14.64	20250113	1305	3.22	20250217	2845	-52.65	20240417	1262	6.74	20241114	0.00	N	168330	500	158 억		208862	N	N	0	N	00	N
57	20250220	090912	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1352	25	2	1.88	1074940	800	3.60	1342	1353	1342	1725	929	1327	1343.67	0.66	0	-101	1404	1365	1346	1307	1288	1356	1298	159	398	500	920	1	1	31754900	429	-9.80	1.16	12	0.00	-138.00	1164.00	2845	20240417	-52.48	1262	20241114	7.13	1578	-14.32	20250113	1305	3.60	20250217	2845	-52.48	20240417	1262	7.13	20241114	0.00	N	168330	500	158 억		208862	N	N	0	N	00	N
58	20250219	160905	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1327	-16	5	-1.19	29614773	22195	312.03	1385	1385	1327	1745	941	1343	1334.30	0.68	0	-7193	1411	1376	1359	1324	1307	1368	1316	159	402	500	940	1	1	31754900	421	-9.62	1.14	12	0.07	-138.00	1164.00	2845	20240417	-53.36	1262	20241114	5.15	1578	-15.91	20250113	1305	1.69	20250217	2845	-53.36	20240417	1262	5.15	20241114	0.00	N	168330	500	158 억		216055	N	N	0	N	00	N
59	20250219	150908	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1330	-13	5	-0.97	23914935	17903	251.69	1385	1385	1330	1745	941	1343	1335.81	0.68	0	-5394	1411	1376	1359	1324	1307	1368	1316	159	402	500	940	1	1	31754900	422	-9.64	1.14	12	0.06	-138.00	1164.00	2845	20240417	-53.25	1262	20241114	5.39	1578	-15.72	20250113	1305	1.92	20250217	2845	-53.25	20240417	1262	5.39	20241114	0.00	N	168330	500	158 억		216055	N	N	0	N	00	N
60	20250219	140904	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1339	-4	5	-0.30	14241826	10646	149.67	1385	1385	1330	1745	941	1343	1337.76	0.68	0	-3748	1411	1376	1359	1324	1307	1368	1316	159	402	500	940	1	1	31754900	425	-9.70	1.15	12	0.03	-138.00	1164.00	2845	20240417	-52.93	1262	20241114	6.10	1578	-15.15	20250113	1305	2.61	20250217	2845	-52.93	20240417	1262	6.10	20241114	0.00	N	168330	500	158 억		216055	N	N	0	N	00	N
61	20250219	130905	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1334	-9	5	-0.67	10921162	8170	114.86	1385	1385	1330	1745	941	1343	1336.74	0.68	0	-2964	1411	1376	1359	1324	1307	1368	1316	159	402	500	940	1	1	31754900	424	-9.67	1.15	12	0.03	-138.00	1164.00	2845	20240417	-53.11	1262	20241114	5.71	1578	-15.46	20250113	1305	2.22	20250217	2845	-53.11	20240417	1262	5.71	20241114	0.00	N	168330	500	158 억		216055	N	N	0	N	00	N
62	20250219	120904	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1333	-10	5	-0.74	9535239	7130	100.24	1385	1385	1330	1745	941	1343	1337.34	0.68	0	-1935	1411	1376	1359	1324	1307	1368	1316	159	402	500	940	1	1	31754900	423	-9.66	1.15	12	0.02	-138.00	1164.00	2845	20240417	-53.15	1262	20241114	5.63	1578	-15.53	20250113	1305	2.15	20250217	2845	-53.15	20240417	1262	5.63	20241114	0.00	N	168330	500	158 억		216055	N	N	0	N	00	N
63	20250219	110905	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1349	6	2	0.45	8618724	6444	90.59	1385	1385	1330	1745	941	1343	1337.48	0.68	0	-1796	1411	1376	1359	1324	1307	1368	1316	159	402	500	940	1	1	31754900	428	-9.78	1.16	12	0.02	-138.00	1164.00	2845	20240417	-52.58	1262	20241114	6.89	1578	-14.51	20250113	1305	3.37	20250217	2845	-52.58	20240417	1262	6.89	20241114	0.00	N	168330	500	158 억		216055	N	N	0	N	00	N
64	20250219	100906	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1345	2	2	0.15	2694236	2008	28.23	1385	1385	1335	1745	941	1343	1341.75	0.68	0	125	1411	1376	1359	1324	1307	1368	1316	159	402	500	940	1	1	31754900	427	-9.75	1.16	12	0.01	-138.00	1164.00	2845	20240417	-52.72	1262	20241114	6.58	1578	-14.77	20250113	1305	3.07	20250217	2845	-52.72	20240417	1262	6.58	20241114	0.00	N	168330	500	158 억		216055	N	N	0	N	00	N
65	20250219	090906	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1346	3	2	0.22	507001	373	5.24	1385	1385	1346	1745	941	1343	1359.25	0.68	0	115	1411	1376	1359	1324	1307	1368	1316	159	402	500	940	1	1	31754900	427	-9.75	1.16	12	0.00	-138.00	1164.00	2845	20240417	-52.69	1262	20241114	6.66	1578	-14.70	20250113	1305	3.14	20250217	2845	-52.69	20240417	1262	6.66	20241114	0.00	N	168330	500	158 억		216055	N	N	0	N	00	N
66	20250218	160902	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1343	-6	5	-0.44	9629439	7113	25.95	1363	1394	1342	1753	945	1349	1353.78	0.69	0	-3120	1441	1395	1350	1304	1259	1372	1281	159	404	500	940	1	1	31754900	426	-9.73	1.15	12	0.02	-138.00	1164.00	2845	20240417	-52.79	1262	20241114	6.42	1578	-14.89	20250113	1305	2.91	20250217	2845	-52.79	20240417	1262	6.42	20241114	0.00	N	168330	500	158 억		219116	N	N	0	N	00	N
67	20250218	150904	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1344	-5	5	-0.37	8628900	6368	23.23	1363	1394	1342	1753	945	1349	1355.04	0.69	0	-2550	1441	1395	1350	1304	1259	1372	1281	159	404	500	940	1	1	31754900	427	-9.74	1.15	12	0.02	-138.00	1164.00	2845	20240417	-52.76	1262	20241114	6.50	1578	-14.83	20250113	1305	2.99	20250217	2845	-52.76	20240417	1262	6.50	20241114	0.00	N	168330	500	158 억		219116	N	N	0	N	00	N
68	20250218	140905	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1344	-5	5	-0.37	7316890	5395	19.68	1363	1394	1342	1753	945	1349	1356.24	0.69	0	-2007	1441	1395	1350	1304	1259	1372	1281	159	404	500	940	1	1	31754900	427	-9.74	1.15	12	0.02	-138.00	1164.00	2845	20240417	-52.76	1262	20241114	6.50	1578	-14.83	20250113	1305	2.99	20250217	2845	-52.76	20240417	1262	6.50	20241114	0.00	N	168330	500	158 억		219116	N	N	0	N	00	N
69	20250218	130901	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1346	-3	5	-0.22	6464833	4763	17.38	1363	1394	1342	1753	945	1349	1357.30	0.69	0	-1661	1441	1395	1350	1304	1259	1372	1281	159	404	500	940	1	1	31754900	427	-9.75	1.16	12	0.01	-138.00	1164.00	2845	20240417	-52.69	1262	20241114	6.66	1578	-14.70	20250113	1305	3.14	20250217	2845	-52.69	20240417	1262	6.66	20241114	0.00	N	168330	500	158 억		219116	N	N	0	N	00	N
70	20250218	120904	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1343	-6	5	-0.44	4936137	3630	13.24	1363	1394	1343	1753	945	1349	1359.82	0.69	0	-946	1441	1395	1350	1304	1259	1372	1281	159	404	500	940	1	1	31754900	426	-9.73	1.15	12	0.01	-138.00	1164.00	2845	20240417	-52.79	1262	20241114	6.42	1578	-14.89	20250113	1305	2.91	20250217	2845	-52.79	20240417	1262	6.42	20241114	0.00	N	168330	500	158 억		219116	N	N	0	N	00	N
71	20250218	110901	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1356	7	2	0.52	4019382	2948	10.75	1363	1394	1356	1753	945	1349	1363.43	0.69	0	-464	1441	1395	1350	1304	1259	1372	1281	159	404	500	940	1	1	31754900	431	-9.83	1.16	12	0.01	-138.00	1164.00	2845	20240417	-52.34	1262	20241114	7.45	1578	-14.07	20250113	1305	3.91	20250217	2845	-52.34	20240417	1262	7.45	20241114	0.00	N	168330	500	158 억		219116	N	N	0	N	00	N
72	20250218	100901	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1377	28	2	2.08	1864473	1365	4.98	1363	1394	1360	1753	945	1349	1365.91	0.69	0	129	1441	1395	1350	1304	1259	1372	1281	159	404	500	940	1	1	31754900	437	-9.98	1.18	12	0.00	-138.00	1164.00	2845	20240417	-51.60	1262	20241114	9.11	1578	-12.74	20250113	1305	5.52	20250217	2845	-51.60	20240417	1262	9.11	20241114	0.00	N	168330	500	158 억		219116	N	N	0	N	00	N
73	20250218	090905	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1363	14	2	1.04	151293	111	0.40	1363	1363	1363	1753	945	1349	1363.00	0.69	0	-80	1441	1395	1350	1304	1259	1372	1281	159	404	500	940	1	1	31754900	433	-9.88	1.17	12	0.00	-138.00	1164.00	2845	20240417	-52.09	1262	20241114	8.00	1578	-13.62	20250113	1305	4.44	20250217	2845	-52.09	20240417	1262	8.00	20241114	0.00	N	168330	500	158 억		219116	N	N	0	N	00	N
74	20250217	160901	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1349	-18	5	-1.32	37031252	27391	188.24	1367	1396	1305	1777	957	1367	1351.95	0.70	0	-2391	1415	1390	1375	1350	1335	1383	1343	159	410	500	950	1	1	31754900	428	-9.78	1.16	12	0.09	-138.00	1164.00	2845	20240417	-52.58	1262	20241114	6.89	1578	-14.51	20250113	1305	3.37	20250217	2845	-52.58	20240417	1262	6.89	20241114	0.00	N	168330	500	158 억		221507	N	N	0	N	00	N
75	20250217	150900	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1340	-27	5	-1.98	35028366	25901	178.00	1367	1396	1305	1777	957	1367	1352.39	0.70	0	-2195	1415	1390	1375	1350	1335	1383	1343	159	410	500	950	1	1	31754900	426	-9.71	1.15	12	0.08	-138.00	1164.00	2845	20240417	-52.90	1262	20241114	6.18	1578	-15.08	20250113	1305	2.68	20250217	2845	-52.90	20240417	1262	6.18	20241114	0.00	N	168330	500	158 억		221507	N	N	0	N	00	N
76	20250217	140859	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1349	-18	5	-1.32	31778703	23477	161.34	1367	1396	1305	1777	957	1367	1353.61	0.70	0	-1800	1415	1390	1375	1350	1335	1383	1343	159	410	500	950	1	1	31754900	428	-9.78	1.16	12	0.07	-138.00	1164.00	2845	20240417	-52.58	1262	20241114	6.89	1578	-14.51	20250113	1305	3.37	20250217	2845	-52.58	20240417	1262	6.89	20241114	0.00	N	168330	500	158 억		221507	N	N	0	N	00	N
77	20250217	130902	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1354	-13	5	-0.95	29153425	21526	147.93	1367	1396	1305	1777	957	1367	1354.34	0.70	0	-1208	1415	1390	1375	1350	1335	1383	1343	159	410	500	950	1	1	31754900	430	-9.81	1.16	12	0.07	-138.00	1164.00	2845	20240417	-52.41	1262	20241114	7.29	1578	-14.20	20250113	1305	3.75	20250217	2845	-52.41	20240417	1262	7.29	20241114	0.00	N	168330	500	158 억		221507	N	N	0	N	00	N
78	20250217	120903	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1360	-7	5	-0.51	23237842	17154	117.89	1367	1396	1305	1777	957	1367	1354.66	0.70	0	-868	1415	1390	1375	1350	1335	1383	1343	159	410	500	950	1	1	31754900	432	-9.86	1.17	12	0.05	-138.00	1164.00	2845	20240417	-52.20	1262	20241114	7.77	1578	-13.81	20250113	1305	4.21	20250217	2845	-52.20	20240417	1262	7.77	20241114	0.00	N	168330	500	158 억		221507	N	N	0	N	00	N
79	20250217	110902	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1356	-11	5	-0.80	20512584	15145	104.08	1367	1396	1305	1777	957	1367	1354.41	0.70	0	-704	1415	1390	1375	1350	1335	1383	1343	159	410	500	950	1	1	31754900	431	-9.83	1.16	12	0.05	-138.00	1164.00	2845	20240417	-52.34	1262	20241114	7.45	1578	-14.07	20250113	1305	3.91	20250217	2845	-52.34	20240417	1262	7.45	20241114	0.00	N	168330	500	158 억		221507	N	N	0	N	00	N
80	20250217	100859	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1393	26	2	1.90	2725048	1976	13.58	1367	1396	1367	1777	957	1367	1379.07	0.70	0	0	1415	1390	1375	1350	1335	1383	1343	159	410	500	950	1	1	31754900	442	-10.09	1.20	12	0.01	-138.00	1164.00	2845	20240417	-51.04	1262	20241114	10.38	1578	-11.72	20250113	1314	6.01	20250102	2845	-51.04	20240417	1262	10.38	20241114	0.00	N	168330	500	158 억		221507	N	N	0	N	00	N
81	20250217	090902	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1367	0	3	0.00	222821	163	1.12	1367	1367	1367	1777	957	1367	1367.00	0.70	0	0	1415	1390	1375	1350	1335	1383	1343	159	410	500	950	1	1	31754900	434	-9.91	1.17	12	0.00	-138.00	1164.00	2845	20240417	-51.95	1262	20241114	8.32	1578	-13.37	20250113	1314	4.03	20250102	2845	-51.95	20240417	1262	8.32	20241114	0.00	N	168330	500	158 억		221507	N	N	0	N	00	N
82	20250214	160855	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1367	-3	5	-0.22	20048519	14551	82.79	1400	1400	1360	1781	959	1370	1377.81	0.70	0	-1720	1438	1403	1384	1349	1330	1394	1340	159	411	500	950	1	1	31754900	434	-9.91	1.17	12	0.05	-138.00	1164.00	2845	20240417	-51.95	1262	20241114	8.32	1578	-13.37	20250113	1314	4.03	20250102	2845	-51.95	20240417	1262	8.32	20241114	0.00	N	168330	500	158 억		223227	N	N	0	N	00	N
83	20250214	150854	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1367	-3	5	-0.22	19970600	14494	82.46	1400	1400	1360	1781	959	1370	1377.85	0.70	0	-1663	1438	1403	1384	1349	1330	1394	1340	159	411	500	950	1	1	31754900	434	-9.91	1.17	12	0.05	-138.00	1164.00	2845	20240417	-51.95	1262	20241114	8.32	1578	-13.37	20250113	1314	4.03	20250102	2845	-51.95	20240417	1262	8.32	20241114	0.00	N	168330	500	158 억		223227	N	N	0	N	00	N
84	20250214	140856	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1370	0	3	0.00	12939109	9333	53.10	1400	1400	1370	1781	959	1370	1386.38	0.70	0	-1039	1438	1403	1384	1349	1330	1394	1340	159	411	500	950	1	1	31754900	435	-9.93	1.18	12	0.03	-138.00	1164.00	2845	20240417	-51.85	1262	20241114	8.56	1578	-13.18	20250113	1314	4.26	20250102	2845	-51.85	20240417	1262	8.56	20241114	0.00	N	168330	500	158 억		223227	N	N	0	N	00	N
85	20250214	130858	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1397	27	2	1.97	7792026	5581	31.75	1400	1400	1370	1781	959	1370	1396.17	0.70	0	-325	1438	1403	1384	1349	1330	1394	1340	159	411	500	950	1	1	31754900	444	-10.12	1.20	12	0.02	-138.00	1164.00	2845	20240417	-50.90	1262	20241114	10.70	1578	-11.47	20250113	1314	6.32	20250102	2845	-50.90	20240417	1262	10.70	20241114	0.00	N	168330	500	158 억		223227	N	N	0	N	00	N
86	20250214	120855	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1394	24	2	1.75	7593583	5439	30.95	1400	1400	1370	1781	959	1370	1396.14	0.70	0	-184	1438	1403	1384	1349	1330	1394	1340	159	411	500	950	1	1	31754900	443	-10.10	1.20	12	0.02	-138.00	1164.00	2845	20240417	-51.00	1262	20241114	10.46	1578	-11.66	20250113	1314	6.09	20250102	2845	-51.00	20240417	1262	10.46	20241114	0.00	N	168330	500	158 억		223227	N	N	0	N	00	N
87	20250214	110851	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1398	28	2	2.04	7082674	5074	28.87	1400	1400	1370	1781	959	1370	1395.88	0.70	0	-163	1438	1403	1384	1349	1330	1394	1340	159	411	500	950	1	1	31754900	444	-10.13	1.20	12	0.02	-138.00	1164.00	2845	20240417	-50.86	1262	20241114	10.78	1578	-11.41	20250113	1314	6.39	20250102	2845	-50.86	20240417	1262	10.78	20241114	0.00	N	168330	500	158 억		223227	N	N	0	N	00	N
88	20250214	100853	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1397	27	2	1.97	2546722	1829	10.41	1400	1400	1370	1781	959	1370	1392.41	0.70	0	-158	1438	1403	1384	1349	1330	1394	1340	159	411	500	950	1	1	31754900	444	-10.12	1.20	12	0.01	-138.00	1164.00	2845	20240417	-50.90	1262	20241114	10.70	1578	-11.47	20250113	1314	6.32	20250102	2845	-50.90	20240417	1262	10.70	20241114	0.00	N	168330	500	158 억		223227	N	N	0	N	00	N
89	20250214	090857	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1398	28	2	2.04	106388	76	0.43	1400	1400	1398	1781	959	1370	1399.84	0.70	0	0	1438	1403	1384	1349	1330	1394	1340	159	411	500	950	1	1	31754900	444	-10.13	1.20	12	0.00	-138.00	1164.00	2845	20240417	-50.86	1262	20241114	10.78	1578	-11.41	20250113	1314	6.39	20250102	2845	-50.86	20240417	1262	10.78	20241114	0.00	N	168330	500	158 억		223227	N	N	0	N	00	N
90	20250213	160847	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1370	-20	5	-1.44	24138830	17576	141.57	1401	1419	1365	1807	973	1390	1373.42	0.72	0	-4469	1424	1406	1390	1372	1356	1399	1365	159	417	500	970	1	1	31754900	435	-9.93	1.18	12	0.06	-138.00	1164.00	2845	20240417	-51.85	1262	20241114	8.56	1578	-13.18	20250113	1314	4.26	20250102	2845	-51.85	20240417	1262	8.56	20241114	0.00	N	168330	500	158 억		227696	N	N	0	N	00	N
91	20250213	150849	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1373	-17	5	-1.22	23441458	17067	137.47	1401	1419	1365	1807	973	1390	1373.50	0.72	0	-4282	1424	1406	1390	1372	1356	1399	1365	159	417	500	970	1	1	31754900	436	-9.95	1.18	12	0.05	-138.00	1164.00	2845	20240417	-51.74	1262	20241114	8.80	1578	-12.99	20250113	1314	4.49	20250102	2845	-51.74	20240417	1262	8.80	20241114	0.00	N	168330	500	158 억		227696	N	N	0	N	00	N
92	20250213	140847	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1374	-16	5	-1.15	15990191	11644	93.79	1401	1419	1365	1807	973	1390	1373.26	0.72	0	-3125	1424	1406	1390	1372	1356	1399	1365	159	417	500	970	1	1	31754900	436	-9.96	1.18	12	0.04	-138.00	1164.00	2845	20240417	-51.70	1262	20241114	8.87	1578	-12.93	20250113	1314	4.57	20250102	2845	-51.70	20240417	1262	8.87	20241114	0.00	N	168330	500	158 억		227696	N	N	0	N	00	N
93	20250213	130847	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1367	-23	5	-1.65	14608894	10638	85.69	1401	1419	1365	1807	973	1390	1373.27	0.72	0	-2846	1424	1406	1390	1372	1356	1399	1365	159	417	500	970	1	1	31754900	434	-9.91	1.17	12	0.03	-138.00	1164.00	2845	20240417	-51.95	1262	20241114	8.32	1578	-13.37	20250113	1314	4.03	20250102	2845	-51.95	20240417	1262	8.32	20241114	0.00	N	168330	500	158 억		227696	N	N	0	N	00	N
94	20250213	120846	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1378	-12	5	-0.86	10111746	7349	59.19	1401	1419	1366	1807	973	1390	1375.93	0.72	0	-1665	1424	1406	1390	1372	1356	1399	1365	159	417	500	970	1	1	31754900	438	-9.99	1.18	12	0.02	-138.00	1164.00	2845	20240417	-51.56	1262	20241114	9.19	1578	-12.67	20250113	1314	4.87	20250102	2845	-51.56	20240417	1262	9.19	20241114	0.00	N	168330	500	158 억		227696	N	N	0	N	00	N
95	20250213	110846	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1380	-10	5	-0.72	9311315	6764	54.48	1401	1419	1366	1807	973	1390	1376.60	0.72	0	-1085	1424	1406	1390	1372	1356	1399	1365	159	417	500	970	1	1	31754900	438	-10.00	1.19	12	0.02	-138.00	1164.00	2845	20240417	-51.49	1262	20241114	9.35	1578	-12.55	20250113	1314	5.02	20250102	2845	-51.49	20240417	1262	9.35	20241114	0.00	N	168330	500	158 억		227696	N	N	0	N	00	N
96	20250213	100846	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1384	-6	5	-0.43	6608245	4790	38.58	1401	1419	1366	1807	973	1390	1379.59	0.72	0	-91	1424	1406	1390	1372	1356	1399	1365	159	417	500	970	1	1	31754900	439	-10.03	1.19	12	0.02	-138.00	1164.00	2845	20240417	-51.35	1262	20241114	9.67	1578	-12.29	20250113	1314	5.33	20250102	2845	-51.35	20240417	1262	9.67	20241114	0.00	N	168330	500	158 억		227696	N	N	0	N	00	N
97	20250213	090843	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1401	11	2	0.79	155529	111	0.89	1401	1419	1401	1807	973	1390	1401.16	0.72	0	-1	1424	1406	1390	1372	1356	1399	1365	159	417	500	970	1	1	31754900	445	-10.15	1.20	12	0.00	-138.00	1164.00	2845	20240417	-50.76	1262	20241114	11.01	1578	-11.22	20250113	1314	6.62	20250102	2845	-50.76	20240417	1262	11.01	20241114	0.00	N	168330	500	158 억		227696	N	N	0	N	00	N
98	20250212	160841	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1390	-13	5	-0.93	17302895	12415	50.15	1408	1408	1374	1823	983	1403	1393.71	0.73	0	-4225	1437	1419	1406	1388	1375	1413	1382	159	420	500	980	1	1	31754900	441	-10.07	1.19	12	0.04	-138.00	1164.00	2845	20240417	-51.14	1262	20241114	10.14	1578	-11.91	20250113	1314	5.78	20250102	2845	-51.14	20240417	1262	10.14	20241114	0.00	N	168330	500	158 억		231921	N	N	0	N	00	N
99	20250212	150838	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1390	-13	5	-0.93	17136095	12295	49.67	1408	1408	1374	1823	983	1403	1393.75	0.73	0	-4105	1437	1419	1406	1388	1375	1413	1382	159	420	500	980	1	1	31754900	441	-10.07	1.19	12	0.04	-138.00	1164.00	2845	20240417	-51.14	1262	20241114	10.14	1578	-11.91	20250113	1314	5.78	20250102	2845	-51.14	20240417	1262	10.14	20241114	0.00	N	168330	500	158 억		231921	N	N	0	N	00	N
100	20250212	140841	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1379	-24	5	-1.71	15322170	10984	44.37	1408	1408	1379	1823	983	1403	1394.95	0.73	0	-3466	1437	1419	1406	1388	1375	1413	1382	159	420	500	980	1	1	31754900	438	-9.99	1.18	12	0.03	-138.00	1164.00	2845	20240417	-51.53	1262	20241114	9.27	1578	-12.61	20250113	1314	4.95	20250102	2845	-51.53	20240417	1262	9.27	20241114	0.00	N	168330	500	158 억		231921	N	N	0	N	00	N
101	20250212	130843	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1385	-18	5	-1.28	12966194	9279	37.48	1408	1408	1380	1823	983	1403	1397.37	0.73	0	-3331	1437	1419	1406	1388	1375	1413	1382	159	420	500	980	1	1	31754900	440	-10.04	1.19	12	0.03	-138.00	1164.00	2845	20240417	-51.32	1262	20241114	9.75	1578	-12.23	20250113	1314	5.40	20250102	2845	-51.32	20240417	1262	9.75	20241114	0.00	N	168330	500	158 억		231921	N	N	0	N	00	N
102	20250212	120838	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1382	-21	5	-1.50	11157604	7970	32.20	1408	1408	1381	1823	983	1403	1399.95	0.73	0	-3237	1437	1419	1406	1388	1375	1413	1382	159	420	500	980	1	1	31754900	439	-10.01	1.19	12	0.03	-138.00	1164.00	2845	20240417	-51.42	1262	20241114	9.51	1578	-12.42	20250113	1314	5.18	20250102	2845	-51.42	20240417	1262	9.51	20241114	0.00	N	168330	500	158 억		231921	N	N	0	N	00	N
103	20250212	110838	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1398	-5	5	-0.36	9400283	6704	27.08	1408	1408	1390	1823	983	1403	1402.19	0.73	0	-2517	1437	1419	1406	1388	1375	1413	1382	159	420	500	980	1	1	31754900	444	-10.13	1.20	12	0.02	-138.00	1164.00	2845	20240417	-50.86	1262	20241114	10.78	1578	-11.41	20250113	1314	6.39	20250102	2845	-50.86	20240417	1262	10.78	20241114	0.00	N	168330	500	158 억		231921	N	N	0	N	00	N
104	20250212	100833	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1408	5	2	0.36	8200510	5842	23.60	1408	1408	1393	1823	983	1403	1403.72	0.73	0	-2141	1437	1419	1406	1388	1375	1413	1382	159	420	500	980	1	1	31754900	447	-10.20	1.21	12	0.02	-138.00	1164.00	2845	20240417	-50.51	1262	20241114	11.57	1578	-10.77	20250113	1314	7.15	20250102	2845	-50.51	20240417	1262	11.57	20241114	0.00	N	168330	500	158 억		231921	N	N	0	N	00	N
105	20250212	090823	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1408	5	2	0.36	171776	122	0.49	1408	1408	1408	1823	983	1403	1408.00	0.73	0	0	1437	1419	1406	1388	1375	1413	1382	159	420	500	980	1	1	31754900	447	-10.20	1.21	12	0.00	-138.00	1164.00	2845	20240417	-50.51	1262	20241114	11.57	1578	-10.77	20250113	1314	7.15	20250102	2845	-50.51	20240417	1262	11.57	20241114	0.00	N	168330	500	158 억		231921	N	N	0	N	00	N
106	20250211	160843	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1403	0	3	0.00	34669309	24754	254.80	1424	1424	1393	1823	983	1403	1400.54	0.73	0	-1311	1439	1421	1412	1394	1385	1416	1389	159	420	500	980	1	1	31754900	446	-10.17	1.21	12	0.08	-138.00	1164.00	2845	20240417	-50.69	1262	20241114	11.17	1578	-11.09	20250113	1314	6.77	20250102	2845	-50.69	20240417	1262	11.17	20241114	0.00	N	168330	500	158 억		233232	N	N	0	N	00	N
107	20250211	150842	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1405	2	2	0.14	34011727	24285	249.97	1424	1424	1393	1823	983	1403	1400.52	0.73	0	-1229	1439	1421	1412	1394	1385	1416	1389	159	420	500	980	1	1	31754900	446	-10.18	1.21	12	0.08	-138.00	1164.00	2845	20240417	-50.62	1262	20241114	11.33	1578	-10.96	20250113	1314	6.93	20250102	2845	-50.62	20240417	1262	11.33	20241114	0.00	N	168330	500	158 억		233232	N	N	0	N	00	N
108	20250211	140843	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1409	6	2	0.43	33310577	23785	244.83	1424	1424	1393	1823	983	1403	1400.49	0.73	0	-1015	1439	1421	1412	1394	1385	1416	1389	159	420	500	980	1	1	31754900	447	-10.21	1.21	12	0.07	-138.00	1164.00	2845	20240417	-50.47	1262	20241114	11.65	1578	-10.71	20250113	1314	7.23	20250102	2845	-50.47	20240417	1262	11.65	20241114	0.00	N	168330	500	158 억		233232	N	N	0	N	00	N
109	20250211	130841	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1397	-6	5	-0.43	26439718	18868	194.22	1424	1424	1393	1823	983	1403	1401.30	0.73	0	-1224	1439	1421	1412	1394	1385	1416	1389	159	420	500	980	1	1	31754900	444	-10.12	1.20	12	0.06	-138.00	1164.00	2845	20240417	-50.90	1262	20241114	10.70	1578	-11.47	20250113	1314	6.32	20250102	2845	-50.90	20240417	1262	10.70	20241114	0.00	N	168330	500	158 억		233232	N	N	0	N	00	N
110	20250211	120840	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1402	-1	5	-0.07	25488312	18187	187.21	1424	1424	1393	1823	983	1403	1401.46	0.73	0	-1128	1439	1421	1412	1394	1385	1416	1389	159	420	500	980	1	1	31754900	445	-10.16	1.20	12	0.06	-138.00	1164.00	2845	20240417	-50.72	1262	20241114	11.09	1578	-11.15	20250113	1314	6.70	20250102	2845	-50.72	20240417	1262	11.09	20241114	0.00	N	168330	500	158 억		233232	N	N	0	N	00	N
111	20250211	110842	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1394	-9	5	-0.64	23555839	16806	172.99	1424	1424	1393	1823	983	1403	1401.63	0.73	0	-143	1439	1421	1412	1394	1385	1416	1389	159	420	500	980	1	1	31754900	443	-10.10	1.20	12	0.05	-138.00	1164.00	2845	20240417	-51.00	1262	20241114	10.46	1578	-11.66	20250113	1314	6.09	20250102	2845	-51.00	20240417	1262	10.46	20241114	0.00	N	168330	500	158 억		233232	N	N	0	N	00	N
112	20250211	100842	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1403	0	3	0.00	17452404	12443	128.08	1424	1424	1395	1823	983	1403	1402.59	0.73	0	91	1439	1421	1412	1394	1385	1416	1389	159	420	500	980	1	1	31754900	446	-10.17	1.21	12	0.04	-138.00	1164.00	2845	20240417	-50.69	1262	20241114	11.17	1578	-11.09	20250113	1314	6.77	20250102	2845	-50.69	20240417	1262	11.17	20241114	0.00	N	168330	500	158 억		233232	N	N	0	N	00	N
113	20250211	090845	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1420	17	2	1.21	231016	163	1.68	1424	1424	1403	1823	983	1403	1417.28	0.73	0	-1	1439	1421	1412	1394	1385	1416	1389	159	420	500	980	1	1	31754900	451	-10.29	1.22	12	0.00	-138.00	1164.00	2845	20240417	-50.09	1262	20241114	12.52	1578	-10.01	20250113	1314	8.07	20250102	2845	-50.09	20240417	1262	12.52	20241114	0.00	N	168330	500	158 억		233232	N	N	0	N	00	N
114	20250210	160837	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1403	-23	5	-1.61	13777185	9715	35.14	1429	1430	1403	1853	999	1426	1418.14	0.74	0	-2597	1460	1442	1421	1403	1382	1452	1413	159	427	500	990	1	1	31754900	446	-10.17	1.21	12	0.03	-138.00	1164.00	2845	20240417	-50.69	1262	20241114	11.17	1578	-11.09	20250113	1314	6.77	20250102	2845	-50.69	20240417	1262	11.17	20241114	0.00	N	168330	500	158 억		235829	N	N	0	N	00	N
115	20250210	150836	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1405	-21	5	-1.47	11881989	8365	30.26	1429	1430	1403	1853	999	1426	1420.44	0.74	0	-1836	1460	1442	1421	1403	1382	1452	1413	159	427	500	990	1	1	31754900	446	-10.18	1.21	12	0.03	-138.00	1164.00	2845	20240417	-50.62	1262	20241114	11.33	1578	-10.96	20250113	1314	6.93	20250102	2845	-50.62	20240417	1262	11.33	20241114	0.00	N	168330	500	158 억		235829	N	N	0	N	00	N
116	20250210	140835	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1413	-13	5	-0.91	11807524	8312	30.07	1429	1430	1403	1853	999	1426	1420.54	0.74	0	-1793	1460	1442	1421	1403	1382	1452	1413	159	427	500	990	1	1	31754900	449	-10.24	1.21	12	0.03	-138.00	1164.00	2845	20240417	-50.33	1262	20241114	11.97	1578	-10.46	20250113	1314	7.53	20250102	2845	-50.33	20240417	1262	11.97	20241114	0.00	N	168330	500	158 억		235829	N	N	0	N	00	N
117	20250210	130838	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1428	2	2	0.14	9763755	6859	24.81	1429	1430	1403	1853	999	1426	1423.50	0.74	0	-1140	1460	1442	1421	1403	1382	1452	1413	159	427	500	990	1	1	31754900	453	-10.35	1.23	12	0.02	-138.00	1164.00	2845	20240417	-49.81	1262	20241114	13.15	1578	-9.51	20250113	1314	8.68	20250102	2845	-49.81	20240417	1262	13.15	20241114	0.00	N	168330	500	158 억		235829	N	N	0	N	00	N
118	20250210	120834	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1430	4	2	0.28	8735650	6130	22.17	1429	1430	1403	1853	999	1426	1425.07	0.74	0	-971	1460	1442	1421	1403	1382	1452	1413	159	427	500	990	1	1	31754900	454	-10.36	1.23	12	0.02	-138.00	1164.00	2845	20240417	-49.74	1262	20241114	13.31	1578	-9.38	20250113	1314	8.83	20250102	2845	-49.74	20240417	1262	13.31	20241114	0.00	N	168330	500	158 억		235829	N	N	0	N	00	N
119	20250210	110831	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1426	0	3	0.00	6894546	4839	17.50	1429	1429	1403	1853	999	1426	1424.79	0.74	0	-964	1460	1442	1421	1403	1382	1452	1413	159	427	500	990	1	1	31754900	453	-10.33	1.23	12	0.02	-138.00	1164.00	2845	20240417	-49.88	1262	20241114	13.00	1578	-9.63	20250113	1314	8.52	20250102	2845	-49.88	20240417	1262	13.00	20241114	0.00	N	168330	500	158 억		235829	N	N	0	N	00	N
120	20250210	100831	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1425	-1	5	-0.07	4705221	3302	11.94	1429	1429	1407	1853	999	1426	1424.96	0.74	0	-930	1460	1442	1421	1403	1382	1452	1413	159	427	500	990	1	1	31754900	453	-10.33	1.22	12	0.01	-138.00	1164.00	2845	20240417	-49.91	1262	20241114	12.92	1578	-9.70	20250113	1314	8.45	20250102	2845	-49.91	20240417	1262	12.92	20241114	0.00	N	168330	500	158 억		235829	N	N	0	N	00	N
121	20250210	090827	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1426	0	3	0.00	3663726	2569	9.29	1429	1429	1426	1853	999	1426	1426.13	0.74	0	-916	1460	1442	1421	1403	1382	1452	1413	159	427	500	990	1	1	31754900	453	-10.33	1.23	12	0.01	-138.00	1164.00	2845	20240417	-49.88	1262	20241114	13.00	1578	-9.63	20250113	1314	8.52	20250102	2845	-49.88	20240417	1262	13.00	20241114	0.00	N	168330	500	158 억		235829	N	N	0	N	00	N
122	20250207	160821	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1426	15	2	1.06	38922058	27642	79.69	1411	1439	1400	1834	988	1411	1408.05	0.74	0	-727	1565	1487	1449	1371	1333	1469	1353	159	423	500	980	1	1	31754900	453	-10.33	1.23	12	0.09	-138.00	1164.00	2845	20240417	-49.88	1262	20241114	13.00	1578	-9.63	20250113	1314	8.52	20250102	2845	-49.88	20240417	1262	13.00	20241114	0.00	N	168330	500	158 억		236531	N	N	0	N	00	N
123	20250207	150823	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1403	-8	5	-0.57	38610903	27424	79.06	1411	1439	1400	1834	988	1411	1407.92	0.74	0	-691	1565	1487	1449	1371	1333	1469	1353	159	423	500	980	1	1	31754900	446	-10.17	1.21	12	0.09	-138.00	1164.00	2845	20240417	-50.69	1262	20241114	11.17	1578	-11.09	20250113	1314	6.77	20250102	2845	-50.69	20240417	1262	11.17	20241114	0.00	N	168330	500	158 억		236531	N	N	0	N	00	N
124	20250207	140822	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1409	-2	5	-0.14	36749712	26100	75.25	1411	1439	1400	1834	988	1411	1408.03	0.74	0	42	1565	1487	1449	1371	1333	1469	1353	159	423	500	980	1	1	31754900	447	-10.21	1.21	12	0.08	-138.00	1164.00	2845	20240417	-50.47	1262	20241114	11.65	1578	-10.71	20250113	1314	7.23	20250102	2845	-50.47	20240417	1262	11.65	20241114	0.00	N	168330	500	158 억		236531	N	N	0	N	00	N
125	20250207	130821	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1405	-6	5	-0.43	36165339	25685	74.05	1411	1439	1400	1834	988	1411	1408.03	0.74	0	57	1565	1487	1449	1371	1333	1469	1353	159	423	500	980	1	1	31754900	446	-10.18	1.21	12	0.08	-138.00	1164.00	2845	20240417	-50.62	1262	20241114	11.33	1578	-10.96	20250113	1314	6.93	20250102	2845	-50.62	20240417	1262	11.33	20241114	0.00	N	168330	500	158 억		236531	N	N	0	N	00	N
126	20250207	120820	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1410	-1	5	-0.07	32239352	22884	65.97	1411	1439	1401	1834	988	1411	1408.82	0.74	0	512	1565	1487	1449	1371	1333	1469	1353	159	423	500	980	1	1	31754900	448	-10.22	1.21	12	0.07	-138.00	1164.00	2845	20240417	-50.44	1262	20241114	11.73	1578	-10.65	20250113	1314	7.31	20250102	2845	-50.44	20240417	1262	11.73	20241114	0.00	N	168330	500	158 억		236531	N	N	0	N	00	N
127	20250207	110818	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1413	2	2	0.14	22720264	16100	46.42	1411	1439	1401	1834	988	1411	1411.20	0.74	0	754	1565	1487	1449	1371	1333	1469	1353	159	423	500	980	1	1	31754900	449	-10.24	1.21	12	0.05	-138.00	1164.00	2845	20240417	-50.33	1262	20241114	11.97	1578	-10.46	20250113	1314	7.53	20250102	2845	-50.33	20240417	1262	11.97	20241114	0.00	N	168330	500	158 억		236531	N	N	0	N	00	N
128	20250207	100821	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1416	5	2	0.35	20707996	14675	42.31	1411	1439	1401	1834	988	1411	1411.11	0.74	0	1119	1565	1487	1449	1371	1333	1469	1353	159	423	500	980	1	1	31754900	450	-10.26	1.22	12	0.05	-138.00	1164.00	2845	20240417	-50.23	1262	20241114	12.20	1578	-10.27	20250113	1314	7.76	20250102	2845	-50.23	20240417	1262	12.20	20241114	0.00	N	168330	500	158 억		236531	N	N	0	N	00	N
129	20250207	090827	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1411	0	3	0.00	10879151	7718	22.25	1411	1439	1401	1834	988	1411	1409.58	0.74	0	-121	1565	1487	1449	1371	1333	1469	1353	159	423	500	980	1	1	31754900	448	-10.22	1.21	12	0.02	-138.00	1164.00	2845	20240417	-50.40	1262	20241114	11.81	1578	-10.58	20250113	1314	7.38	20250102	2845	-50.40	20240417	1262	11.81	20241114	0.00	N	168330	500	158 억		236531	N	N	0	N	00	N
130	20250206	160800	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1411	-87	5	-5.81	49684829	34177	370.44	1490	1527	1411	1947	1049	1498	1454.56	0.75	0	-2153	1554	1525	1506	1477	1458	1540	1492	159	449	500	1040	1	1	31754900	448	-10.22	1.21	12	0.11	-138.00	1164.00	2845	20240417	-50.40	1262	20241114	11.81	1578	-10.58	20250113	1314	7.38	20250102	2845	-50.40	20240417	1262	11.81	20241114	0.00	N	168330	500	158 억		238684	N	N	0	N	00	N
131	20250206	150805	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1473	-25	5	-1.67	31907775	21598	234.10	1490	1527	1466	1947	1049	1498	1477.35	0.75	0	-1692	1554	1525	1506	1477	1458	1540	1492	159	449	500	1040	1	1	31754900	468	-10.67	1.27	12	0.07	-138.00	1164.00	2845	20240417	-48.22	1262	20241114	16.72	1578	-6.65	20250113	1314	12.10	20250102	2845	-48.22	20240417	1262	16.72	20241114	0.00	N	168330	500	158 억		238684	N	N	0	N	00	N
132	20250206	140805	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1488	-10	5	-0.67	7423518	4975	53.92	1490	1527	1467	1947	1049	1498	1492.16	0.75	0	-1387	1554	1525	1506	1477	1458	1540	1492	159	449	500	1040	1	1	31754900	473	-10.78	1.28	12	0.02	-138.00	1164.00	2845	20240417	-47.70	1262	20241114	17.91	1578	-5.70	20250113	1314	13.24	20250102	2845	-47.70	20240417	1262	17.91	20241114	0.00	N	168330	500	158 억		238684	N	N	0	N	00	N
133	20250206	130801	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1501	3	2	0.20	7192373	4819	52.23	1490	1527	1467	1947	1049	1498	1492.50	0.75	0	-1258	1554	1525	1506	1477	1458	1540	1492	159	449	500	1040	1	1	31754900	477	-10.88	1.29	12	0.02	-138.00	1164.00	2845	20240417	-47.24	1262	20241114	18.94	1578	-4.88	20250113	1314	14.23	20250102	2845	-47.24	20240417	1262	18.94	20241114	0.00	N	168330	500	158 억		238684	N	N	0	N	00	N
134	20250206	120759	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1514	16	2	1.07	6408180	4293	46.53	1490	1527	1467	1947	1049	1498	1492.70	0.75	0	-1254	1554	1525	1506	1477	1458	1540	1492	159	449	500	1040	1	1	31754900	481	-10.97	1.30	12	0.01	-138.00	1164.00	2845	20240417	-46.78	1262	20241114	19.97	1578	-4.06	20250113	1314	15.22	20250102	2845	-46.78	20240417	1262	19.97	20241114	0.00	N	168330	500	158 억		238684	N	N	0	N	00	N
135	20250206	110755	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1525	27	2	1.80	6094712	4086	44.29	1490	1527	1467	1947	1049	1498	1491.61	0.75	0	-1047	1554	1525	1506	1477	1458	1540	1492	159	449	500	1040	1	1	31754900	484	-11.05	1.31	12	0.01	-138.00	1164.00	2845	20240417	-46.40	1262	20241114	20.84	1578	-3.36	20250113	1314	16.06	20250102	2845	-46.40	20240417	1262	20.84	20241114	0.00	N	168330	500	158 억		238684	N	N	0	N	00	N
136	20250206	100756	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1488	-10	5	-0.67	3186374	2148	23.28	1490	1511	1467	1947	1049	1498	1483.41	0.75	0	-626	1554	1525	1506	1477	1458	1540	1492	159	449	500	1040	1	1	31754900	473	-10.78	1.28	12	0.01	-138.00	1164.00	2845	20240417	-47.70	1262	20241114	17.91	1578	-5.70	20250113	1314	13.24	20250102	2845	-47.70	20240417	1262	17.91	20241114	0.00	N	168330	500	158 억		238684	N	N	0	N	00	N
137	20250206	090806	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1493	-5	5	-0.33	7453	5	0.05	1490	1493	1490	1947	1049	1498	1490.60	0.75	0	0	1554	1525	1506	1477	1458	1540	1492	159	449	500	1040	1	1	31754900	474	-10.82	1.28	12	0.00	-138.00	1164.00	2845	20240417	-47.52	1262	20241114	18.30	1578	-5.39	20250113	1314	13.62	20250102	2845	-47.52	20240417	1262	18.30	20241114	0.00	N	168330	500	158 억		238684	N	N	0	N	00	N
138	20250205	160753	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1498	-3	5	-0.20	13891257	9226	22.34	1487	1535	1487	1951	1051	1501	1505.66	0.75	0	-366	1538	1519	1482	1463	1426	1529	1473	159	450	500	1050	1	1	31754900	476	-10.86	1.29	12	0.03	-138.00	1164.00	2845	20240417	-47.35	1262	20241114	18.70	1578	-5.07	20250113	1314	14.00	20250102	2845	-47.35	20240417	1262	18.70	20241114	0.00	N	168330	500	158 억		239050	N	N	0	N	00	N
139	20250205	150757	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1490	-11	5	-0.73	13593955	9027	21.86	1487	1535	1487	1951	1051	1501	1505.92	0.75	0	-310	1538	1519	1482	1463	1426	1529	1473	159	450	500	1050	1	1	31754900	473	-10.80	1.28	12	0.03	-138.00	1164.00	2845	20240417	-47.63	1262	20241114	18.07	1578	-5.58	20250113	1314	13.39	20250102	2845	-47.63	20240417	1262	18.07	20241114	0.00	N	168330	500	158 억		239050	N	N	0	N	00	N
140	20250205	140755	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1491	-10	5	-0.67	12538716	8322	20.15	1487	1535	1487	1951	1051	1501	1506.70	0.75	0	-110	1538	1519	1482	1463	1426	1529	1473	159	450	500	1050	1	1	31754900	473	-10.80	1.28	12	0.03	-138.00	1164.00	2845	20240417	-47.59	1262	20241114	18.15	1578	-5.51	20250113	1314	13.47	20250102	2845	-47.59	20240417	1262	18.15	20241114	0.00	N	168330	500	158 억		239050	N	N	0	N	00	N
141	20250205	130753	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1491	-10	5	-0.67	11565741	7669	18.57	1487	1535	1487	1951	1051	1501	1508.12	0.75	0	539	1538	1519	1482	1463	1426	1529	1473	159	450	500	1050	1	1	31754900	473	-10.80	1.28	12	0.02	-138.00	1164.00	2845	20240417	-47.59	1262	20241114	18.15	1578	-5.51	20250113	1314	13.47	20250102	2845	-47.59	20240417	1262	18.15	20241114	0.00	N	168330	500	158 억		239050	N	N	0	N	00	N
142	20250205	120758	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1500	-1	5	-0.07	9704946	6420	15.55	1487	1535	1487	1951	1051	1501	1511.67	0.75	0	504	1538	1519	1482	1463	1426	1529	1473	159	450	500	1050	1	1	31754900	476	-10.87	1.29	12	0.02	-138.00	1164.00	2845	20240417	-47.28	1262	20241114	18.86	1578	-4.94	20250113	1314	14.16	20250102	2845	-47.28	20240417	1262	18.86	20241114	0.00	N	168330	500	158 억		239050	N	N	0	N	00	N
143	20250205	110754	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1501	0	3	0.00	8631412	5704	13.81	1487	1535	1487	1951	1051	1501	1513.22	0.75	0	833	1538	1519	1482	1463	1426	1529	1473	159	450	500	1050	1	1	31754900	477	-10.88	1.29	12	0.02	-138.00	1164.00	2845	20240417	-47.24	1262	20241114	18.94	1578	-4.88	20250113	1314	14.23	20250102	2845	-47.24	20240417	1262	18.94	20241114	0.00	N	168330	500	158 억		239050	N	N	0	N	00	N
144	20250205	100803	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1510	9	2	0.60	7887931	5209	12.62	1487	1535	1487	1951	1051	1501	1514.29	0.75	0	1035	1538	1519	1482	1463	1426	1529	1473	159	450	500	1050	1	1	31754900	479	-10.94	1.30	12	0.02	-138.00	1164.00	2845	20240417	-46.92	1262	20241114	19.65	1578	-4.31	20250113	1314	14.92	20250102	2845	-46.92	20240417	1262	19.65	20241114	0.00	N	168330	500	158 억		239050	N	N	0	N	00	N
145	20250205	090806	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1530	29	2	1.93	2459913	1617	3.92	1487	1535	1487	1951	1051	1501	1521.28	0.75	0	-160	1538	1519	1482	1463	1426	1529	1473	159	450	500	1050	1	1	31754900	486	-11.09	1.31	12	0.01	-138.00	1164.00	2845	20240417	-46.22	1262	20241114	21.24	1578	-3.04	20250113	1314	16.44	20250102	2845	-46.22	20240417	1262	21.24	20241114	0.00	N	168330	500	158 억		239050	N	N	0	N	00	N
146	20250204	160736	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1501	45	2	3.09	60312055	41292	120.71	1454	1501	1445	1892	1020	1456	1460.37	0.76	0	-2352	1591	1523	1487	1419	1383	1505	1401	159	436	500	1010	1	1	31754900	477	-10.88	1.29	12	0.13	-138.00	1164.00	2845	20240417	-47.24	1262	20241114	18.94	1578	-4.88	20250113	1314	14.23	20250102	2845	-47.24	20240417	1262	18.94	20241114	0.00	N	168330	500	158 억		241332	N	N	0	N	00	N
147	20250204	150748	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1449	-7	5	-0.48	47683876	32792	95.86	1454	1478	1449	1892	1020	1456	1454.13	0.76	0	-939	1591	1523	1487	1419	1383	1505	1401	159	436	500	1010	1	1	31754900	460	-10.50	1.24	12	0.10	-138.00	1164.00	2845	20240417	-49.07	1262	20241114	14.82	1578	-8.17	20250113	1314	10.27	20250102	2845	-49.07	20240417	1262	14.82	20241114	0.00	N	168330	500	158 억		241332	N	N	0	N	00	N
148	20250204	140747	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1456	0	3	0.00	21428003	14724	43.04	1454	1478	1451	1892	1020	1456	1455.31	0.76	0	626	1591	1523	1487	1419	1383	1505	1401	159	436	500	1010	1	1	31754900	462	-10.55	1.25	12	0.05	-138.00	1164.00	2845	20240417	-48.82	1262	20241114	15.37	1578	-7.73	20250113	1314	10.81	20250102	2845	-48.82	20240417	1262	15.37	20241114	0.00	N	168330	500	158 억		241332	N	N	0	N	00	N
149	20250204	130749	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1456	0	3	0.00	5075027	3485	10.19	1454	1478	1451	1892	1020	1456	1456.25	0.76	0	-398	1591	1523	1487	1419	1383	1505	1401	159	436	500	1010	1	1	31754900	462	-10.55	1.25	12	0.01	-138.00	1164.00	2845	20240417	-48.82	1262	20241114	15.37	1578	-7.73	20250113	1314	10.81	20250102	2845	-48.82	20240417	1262	15.37	20241114	0.00	N	168330	500	158 억		241332	N	N	0	N	00	N
150	20250204	120756	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1456	0	3	0.00	4264572	2928	8.56	1454	1478	1451	1892	1020	1456	1456.48	0.76	0	154	1591	1523	1487	1419	1383	1505	1401	159	436	500	1010	1	1	31754900	462	-10.55	1.25	12	0.01	-138.00	1164.00	2845	20240417	-48.82	1262	20241114	15.37	1578	-7.73	20250113	1314	10.81	20250102	2845	-48.82	20240417	1262	15.37	20241114	0.00	N	168330	500	158 억		241332	N	N	0	N	00	N
151	20250204	110738	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1456	0	3	0.00	4076808	2799	8.18	1454	1478	1451	1892	1020	1456	1456.52	0.76	0	223	1591	1523	1487	1419	1383	1505	1401	159	436	500	1010	1	1	31754900	462	-10.55	1.25	12	0.01	-138.00	1164.00	2845	20240417	-48.82	1262	20241114	15.37	1578	-7.73	20250113	1314	10.81	20250102	2845	-48.82	20240417	1262	15.37	20241114	0.00	N	168330	500	158 억		241332	N	N	0	N	00	N
152	20250204	100744	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1458	2	2	0.14	2307719	1584	4.63	1454	1478	1451	1892	1020	1456	1456.89	0.76	0	-346	1591	1523	1487	1419	1383	1505	1401	159	436	500	1010	1	1	31754900	463	-10.57	1.25	12	0.00	-138.00	1164.00	2845	20240417	-48.75	1262	20241114	15.53	1578	-7.60	20250113	1314	10.96	20250102	2845	-48.75	20240417	1262	15.53	20241114	0.00	N	168330	500	158 억		241332	N	N	0	N	00	N
153	20250204	090746	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1478	22	2	1.51	309819	213	0.62	1454	1478	1451	1892	1020	1456	1454.55	0.76	0	38	1591	1523	1487	1419	1383	1505	1401	159	436	500	1010	1	1	31754900	469	-10.71	1.27	12	0.00	-138.00	1164.00	2845	20240417	-48.05	1262	20241114	17.12	1578	-6.34	20250113	1314	12.48	20250102	2845	-48.05	20240417	1262	17.12	20241114	0.00	N	168330	500	158 억		241332	N	N	0	N	00	N