KissMeData/031860/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	160423	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	-47	5	-4.84	46236187	49198	439.66	971	971	910	1262	680	971	939.80	1.37	0	-9289	995	982	976	963	957	980	961	86	291	500	580	1	1	17172021	159	-0.36	0.20	12	0.29	-2560.00	4619.00	4843	20240220	-80.92	822	20241112	12.41	1699	-45.62	20250102	910	1.54	20250228	3165	-70.81	20240513	150	516.00	20240409	0.00	N	031860	500	85 억		235183	N	N	0	N	00	N
3	20250228	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	935	-36	5	-3.71	43318098	46047	411.50	971	971	910	1262	680	971	940.74	1.37	0	-8764	995	982	976	963	957	980	961	86	291	500	580	1	1	17172021	161	-0.37	0.20	12	0.27	-2560.00	4619.00	4843	20240220	-80.69	822	20241112	13.75	1699	-44.97	20250102	910	2.75	20250228	3165	-70.46	20240513	150	523.33	20240409	0.00	N	031860	500	85 억		235183	N	N	0	N	00	N
4	20250228	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	926	-45	5	-4.63	31121624	32738	292.56	971	971	926	1262	680	971	950.63	1.37	0	-8694	995	982	976	963	957	980	961	86	291	500	580	1	1	17172021	159	-0.36	0.20	12	0.19	-2560.00	4619.00	4843	20240220	-80.88	822	20241112	12.65	1699	-45.50	20250102	926	0.00	20250228	3165	-70.74	20240513	150	517.33	20240409	0.00	N	031860	500	85 억		235183	N	N	0	N	00	N
5	20250228	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	943	-28	5	-2.88	24267348	25447	227.41	971	971	940	1262	680	971	953.64	1.37	0	-3359	995	982	976	963	957	980	961	86	291	500	580	1	1	17172021	162	-0.37	0.20	12	0.15	-2560.00	4619.00	4843	20240220	-80.53	822	20241112	14.72	1699	-44.50	20250102	940	0.32	20250228	3165	-70.21	20240513	150	528.67	20240409	0.00	N	031860	500	85 억		235183	N	N	0	N	00	N
6	20250228	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	951	-20	5	-2.06	14107251	14697	131.34	971	971	950	1262	680	971	959.87	1.37	0	-2895	995	982	976	963	957	980	961	86	291	500	580	1	1	17172021	163	-0.37	0.21	12	0.09	-2560.00	4619.00	4843	20240220	-80.36	822	20241112	15.69	1699	-44.03	20250102	950	0.11	20250228	3165	-69.95	20240513	150	534.00	20240409	0.00	N	031860	500	85 억		235183	N	N	0	N	00	N
7	20250228	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	958	-13	5	-1.34	11169690	11613	103.78	971	971	950	1262	680	971	961.83	1.37	0	-1767	995	982	976	963	957	980	961	86	291	500	580	1	1	17172021	165	-0.37	0.21	12	0.07	-2560.00	4619.00	4843	20240220	-80.22	822	20241112	16.55	1699	-43.61	20250102	950	0.84	20250228	3165	-69.73	20240513	150	538.67	20240409	0.00	N	031860	500	85 억		235183	N	N	0	N	00	N
8	20250228	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	967	-4	5	-0.41	8683775	9034	80.73	971	971	950	1262	680	971	961.23	1.37	0	-969	995	982	976	963	957	980	961	86	291	500	580	1	1	17172021	166	-0.38	0.21	12	0.05	-2560.00	4619.00	4843	20240220	-80.03	822	20241112	17.64	1699	-43.08	20250102	950	1.79	20250228	3165	-69.45	20240513	150	544.67	20240409	0.00	N	031860	500	85 억		235183	N	N	0	N	00	N
9	20250228	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	971	0	3	0.00	2465369	2539	22.69	971	971	971	1262	680	971	971.00	1.37	0	0	995	982	976	963	957	980	961	86	291	500	580	1	1	17172021	167	-0.38	0.21	12	0.01	-2560.00	4619.00	4843	20240220	-79.95	822	20241112	18.13	1699	-42.85	20250102	952	2.00	20250225	3165	-69.32	20240513	150	547.33	20240409	0.00	N	031860	500	85 억		235183	N	N	0	N	00	N
10	20250227	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	971	-4	5	-0.41	10949641	11183	21.17	971	989	970	1267	683	975	979.13	1.38	0	-2245	997	986	969	958	941	991	963	86	292	500	580	1	1	17172021	167	-0.38	0.21	12	0.07	-2560.00	4619.00	4843	20240220	-79.95	822	20241112	18.13	1699	-42.85	20250102	952	2.00	20250225	3165	-69.32	20240513	150	547.33	20240409	0.00	N	031860	500	85 억		237421	N	N	0	N	00	N
11	20250227	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	5	2	0.51	8605692	8769	16.60	971	989	971	1267	683	975	981.38	1.38	0	-1923	997	986	969	958	941	991	963	86	292	500	580	1	1	17172021	168	-0.38	0.21	12	0.05	-2560.00	4619.00	4843	20240220	-79.76	822	20241112	19.22	1699	-42.32	20250102	952	2.94	20250225	3165	-69.04	20240513	150	553.33	20240409	0.00	N	031860	500	85 억		237421	N	N	0	N	00	N
12	20250227	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	5	2	0.51	5943512	6052	11.46	971	989	971	1267	683	975	982.07	1.38	0	-1429	997	986	969	958	941	991	963	86	292	500	580	1	1	17172021	168	-0.38	0.21	12	0.04	-2560.00	4619.00	4843	20240220	-79.76	822	20241112	19.22	1699	-42.32	20250102	952	2.94	20250225	3165	-69.04	20240513	150	553.33	20240409	0.00	N	031860	500	85 억		237421	N	N	0	N	00	N
13	20250227	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	983	8	2	0.82	5862169	5969	11.30	971	989	971	1267	683	975	982.10	1.38	0	-1349	997	986	969	958	941	991	963	86	292	500	580	1	1	17172021	169	-0.38	0.21	12	0.03	-2560.00	4619.00	4843	20240220	-79.70	822	20241112	19.59	1699	-42.14	20250102	952	3.26	20250225	3165	-68.94	20240513	150	555.33	20240409	0.00	N	031860	500	85 억		237421	N	N	0	N	00	N
14	20250227	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	986	11	2	1.13	5006869	5090	9.64	971	989	971	1267	683	975	983.67	1.38	0	-1349	997	986	969	958	941	991	963	86	292	500	580	1	1	17172021	169	-0.39	0.21	12	0.03	-2560.00	4619.00	4843	20240220	-79.64	822	20241112	19.95	1699	-41.97	20250102	952	3.57	20250225	3165	-68.85	20240513	150	557.33	20240409	0.00	N	031860	500	85 억		237421	N	N	0	N	00	N
15	20250227	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	986	11	2	1.13	1993360	2031	3.84	971	989	971	1267	683	975	981.47	1.38	0	-497	997	986	969	958	941	991	963	86	292	500	580	1	1	17172021	169	-0.39	0.21	12	0.01	-2560.00	4619.00	4843	20240220	-79.64	822	20241112	19.95	1699	-41.97	20250102	952	3.57	20250225	3165	-68.85	20240513	150	557.33	20240409	0.00	N	031860	500	85 억		237421	N	N	0	N	00	N
16	20250227	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	985	10	2	1.03	1346758	1375	2.60	971	989	971	1267	683	975	979.46	1.38	0	-126	997	986	969	958	941	991	963	86	292	500	580	1	1	17172021	169	-0.38	0.21	12	0.01	-2560.00	4619.00	4843	20240220	-79.66	822	20241112	19.83	1699	-42.02	20250102	952	3.47	20250225	3165	-68.88	20240513	150	556.67	20240409	0.00	N	031860	500	85 억		237421	N	N	0	N	00	N
17	20250227	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	971	-4	5	-0.41	11652	12	0.02	971	971	971	1267	683	975	971.00	1.38	0	-1	997	986	969	958	941	991	963	86	292	500	580	1	1	17172021	167	-0.38	0.21	12	0.00	-2560.00	4619.00	4843	20240220	-79.95	822	20241112	18.13	1699	-42.85	20250102	952	2.00	20250225	3165	-69.32	20240513	150	547.33	20240409	0.00	N	031860	500	85 억		237421	N	N	0	N	00	N
18	20250226	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	975	14	2	1.46	51152058	52824	59.22	961	980	952	1249	673	961	968.35	1.38	0	742	1035	998	975	938	915	986	926	86	288	500	570	1	1	17172021	167	-0.38	0.21	12	0.31	-2560.00	4619.00	4843	20240220	-79.87	822	20241112	18.61	1699	-42.61	20250102	952	2.42	20250226	3165	-69.19	20240513	150	550.00	20240409	0.00	N	031860	500	85 억		236729	N	N	0	N	00	N
19	20250226	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	978	17	2	1.77	43183386	44675	50.09	961	980	952	1249	673	961	966.61	1.38	0	602	1035	998	975	938	915	986	926	86	288	500	570	1	1	17172021	168	-0.38	0.21	12	0.26	-2560.00	4619.00	4843	20240220	-79.81	822	20241112	18.98	1699	-42.44	20250102	952	2.73	20250226	3165	-69.10	20240513	150	552.00	20240409	0.00	N	031860	500	85 억		236729	N	N	0	N	00	N
20	20250226	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	19	2	1.98	42562594	44041	49.38	961	980	952	1249	673	961	966.43	1.38	0	602	1035	998	975	938	915	986	926	86	288	500	570	1	1	17172021	168	-0.38	0.21	12	0.26	-2560.00	4619.00	4843	20240220	-79.76	822	20241112	19.22	1699	-42.32	20250102	952	2.94	20250226	3165	-69.04	20240513	150	553.33	20240409	0.00	N	031860	500	85 억		236729	N	N	0	N	00	N
21	20250226	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	19	2	1.98	31295565	32358	36.28	961	980	952	1249	673	961	967.17	1.38	0	549	1035	998	975	938	915	986	926	86	288	500	570	1	1	17172021	168	-0.38	0.21	12	0.19	-2560.00	4619.00	4843	20240220	-79.76	822	20241112	19.22	1699	-42.32	20250102	952	2.94	20250226	3165	-69.04	20240513	150	553.33	20240409	0.00	N	031860	500	85 억		236729	N	N	0	N	00	N
22	20250226	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	979	18	2	1.87	28436344	29427	32.99	961	979	952	1249	673	961	966.34	1.38	0	-3	1035	998	975	938	915	986	926	86	288	500	570	1	1	17172021	168	-0.38	0.21	12	0.17	-2560.00	4619.00	4843	20240220	-79.79	822	20241112	19.10	1699	-42.38	20250102	952	2.84	20250226	3165	-69.07	20240513	150	552.67	20240409	0.00	N	031860	500	85 억		236729	N	N	0	N	00	N
23	20250226	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	973	12	2	1.25	17533433	18234	20.44	961	974	952	1249	673	961	961.58	1.38	0	-842	1035	998	975	938	915	986	926	86	288	500	570	1	1	17172021	167	-0.38	0.21	12	0.11	-2560.00	4619.00	4843	20240220	-79.91	822	20241112	18.37	1699	-42.73	20250102	952	2.21	20250226	3165	-69.26	20240513	150	548.67	20240409	0.00	N	031860	500	85 억		236729	N	N	0	N	00	N
24	20250226	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	973	12	2	1.25	15709604	16357	18.34	961	974	952	1249	673	961	960.42	1.38	0	-1022	1035	998	975	938	915	986	926	86	288	500	570	1	1	17172021	167	-0.38	0.21	12	0.10	-2560.00	4619.00	4843	20240220	-79.91	822	20241112	18.37	1699	-42.73	20250102	952	2.21	20250226	3165	-69.26	20240513	150	548.67	20240409	0.00	N	031860	500	85 억		236729	N	N	0	N	00	N
25	20250226	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	974	13	2	1.35	1706064	1770	1.98	961	974	961	1249	673	961	963.88	1.38	0	-495	1035	998	975	938	915	986	926	86	288	500	570	1	1	17172021	167	-0.38	0.21	12	0.01	-2560.00	4619.00	4843	20240220	-79.89	822	20241112	18.49	1699	-42.67	20250102	952	2.31	20250225	3165	-69.23	20240513	150	549.33	20240409	0.00	N	031860	500	85 억		236729	N	N	0	N	00	N
26	20250225	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	961	-49	5	-4.85	87403287	89195	268.65	1010	1012	952	1313	707	1010	979.91	1.47	0	-15639	1020	1014	1010	1004	1000	1013	1003	86	303	500	600	1	1	17172021	165	-0.38	0.21	12	0.52	-2560.00	4619.00	4843	20240220	-80.16	822	20241112	16.91	1699	-43.44	20250102	952	0.95	20250225	3165	-69.64	20240513	150	540.67	20240409	0.00	N	031860	500	85 억		252307	N	N	0	N	00	N
27	20250225	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	972	-38	5	-3.76	79314556	80780	243.31	1010	1012	952	1313	707	1010	981.86	1.47	0	-15806	1020	1014	1010	1004	1000	1013	1003	86	303	500	600	1	1	17172021	167	-0.38	0.21	12	0.47	-2560.00	4619.00	4843	20240220	-79.93	822	20241112	18.25	1699	-42.79	20250102	952	2.10	20250225	3165	-69.29	20240513	150	548.00	20240409	0.00	N	031860	500	85 억		252307	N	N	0	N	00	N
28	20250225	140418	57	100.00	KOSDAQ		유통	N	N	N	N		N	979	-31	5	-3.07	45950393	46193	139.13	1010	1012	979	1313	707	1010	994.75	1.47	0	-13601	1020	1014	1010	1004	1000	1013	1003	86	303	500	600	1	1	17172021	168	-0.38	0.21	12	0.27	-2560.00	4619.00	4843	20240220	-79.79	822	20241112	19.10	1699	-42.38	20250102	966	1.35	20250220	3165	-69.07	20240513	150	552.67	20240409	0.00	N	031860	500	85 억		252307	N	N	0	N	00	N
29	20250225	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	-8	5	-0.79	21841018	21757	65.53	1010	1012	991	1313	707	1010	1003.86	1.47	0	-11542	1020	1014	1010	1004	1000	1013	1003	86	303	500	600	1	1	17172021	172	-0.39	0.22	12	0.13	-2560.00	4619.00	4843	20240220	-79.31	822	20241112	21.90	1699	-41.02	20250102	966	3.73	20250220	3165	-68.34	20240513	150	568.00	20240409	0.00	N	031860	500	85 억		252307	N	N	0	N	00	N
30	20250225	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1004	-6	5	-0.59	20846000	20758	62.52	1010	1012	991	1313	707	1010	1004.24	1.47	0	-10546	1020	1014	1010	1004	1000	1013	1003	86	303	500	600	1	1	17172021	172	-0.39	0.22	12	0.12	-2560.00	4619.00	4843	20240220	-79.27	822	20241112	22.14	1699	-40.91	20250102	966	3.93	20250220	3165	-68.28	20240513	150	569.33	20240409	0.00	N	031860	500	85 억		252307	N	N	0	N	00	N
31	20250225	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1010	0	3	0.00	4526615	4496	13.54	1010	1012	1001	1313	707	1010	1006.81	1.47	0	495	1020	1014	1010	1004	1000	1013	1003	86	303	500	600	1	1	17172021	173	-0.39	0.22	12	0.03	-2560.00	4619.00	4843	20240220	-79.15	822	20241112	22.87	1699	-40.55	20250102	966	4.55	20250220	3165	-68.09	20240513	150	573.33	20240409	0.00	N	031860	500	85 억		252307	N	N	0	N	00	N
32	20250225	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1011	1	2	0.10	2464237	2447	7.37	1010	1012	1001	1313	707	1010	1007.04	1.47	0	495	1020	1014	1010	1004	1000	1013	1003	86	303	500	600	1	1	17172021	174	-0.39	0.22	12	0.01	-2560.00	4619.00	4843	20240220	-79.12	822	20241112	22.99	1699	-40.49	20250102	966	4.66	20250220	3165	-68.06	20240513	150	574.00	20240409	0.00	N	031860	500	85 억		252307	N	N	0	N	00	N
33	20250225	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1001	-9	5	-0.89	1251925	1241	3.74	1010	1010	1001	1313	707	1010	1008.80	1.47	0	370	1020	1014	1010	1004	1000	1013	1003	86	303	500	600	1	1	17172021	172	-0.39	0.22	12	0.01	-2560.00	4619.00	4843	20240220	-79.33	822	20241112	21.78	1699	-41.08	20250102	966	3.62	20250220	3165	-68.37	20240513	150	567.33	20240409	0.00	N	031860	500	85 억		252307	N	N	0	N	00	N
34	20250224	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1010	10	2	1.00	33140971	32753	56.22	1016	1016	1006	1300	700	1000	1011.85	1.47	0	396	1030	1014	997	981	964	1016	983	86	300	500	600	1	1	17172021	173	-0.39	0.22	12	0.19	-2560.00	4619.00	4843	20240220	-79.15	822	20241112	22.87	1699	-40.55	20250102	966	4.55	20250220	3165	-68.09	20240513	150	573.33	20240409	0.00	N	031860	500	85 억		252051	N	N	0	N	00	N
35	20250224	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1014	14	2	1.40	30299611	29946	51.40	1016	1016	1006	1300	700	1000	1011.81	1.47	0	511	1030	1014	997	981	964	1016	983	86	300	500	600	1	1	17172021	174	-0.40	0.22	12	0.17	-2560.00	4619.00	4843	20240220	-79.06	822	20241112	23.36	1699	-40.32	20250102	966	4.97	20250220	3165	-67.96	20240513	150	576.00	20240409	0.00	N	031860	500	85 억		252051	N	N	0	N	00	N
36	20250224	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1015	15	2	1.50	28219185	27890	47.87	1016	1016	1006	1300	700	1000	1011.80	1.47	0	364	1030	1014	997	981	964	1016	983	86	300	500	600	1	1	17172021	174	-0.40	0.22	12	0.16	-2560.00	4619.00	4843	20240220	-79.04	822	20241112	23.48	1699	-40.26	20250102	966	5.07	20250220	3165	-67.93	20240513	150	576.67	20240409	0.00	N	031860	500	85 억		252051	N	N	0	N	00	N
37	20250224	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1011	11	2	1.10	24849355	24568	42.17	1016	1016	1006	1300	700	1000	1011.45	1.47	0	1835	1030	1014	997	981	964	1016	983	86	300	500	600	1	1	17172021	174	-0.39	0.22	12	0.14	-2560.00	4619.00	4843	20240220	-79.12	822	20241112	22.99	1699	-40.49	20250102	966	4.66	20250220	3165	-68.06	20240513	150	574.00	20240409	0.00	N	031860	500	85 억		252051	N	N	0	N	00	N
38	20250224	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1015	15	2	1.50	13534182	13358	22.93	1016	1016	1006	1300	700	1000	1013.19	1.47	0	-1016	1030	1014	997	981	964	1016	983	86	300	500	600	1	1	17172021	174	-0.40	0.22	12	0.08	-2560.00	4619.00	4843	20240220	-79.04	822	20241112	23.48	1699	-40.26	20250102	966	5.07	20250220	3165	-67.93	20240513	150	576.67	20240409	0.00	N	031860	500	85 억		252051	N	N	0	N	00	N
39	20250224	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1010	10	2	1.00	11897704	11744	20.16	1016	1016	1006	1300	700	1000	1013.09	1.47	0	-1091	1030	1014	997	981	964	1016	983	86	300	500	600	1	1	17172021	173	-0.39	0.22	12	0.07	-2560.00	4619.00	4843	20240220	-79.15	822	20241112	22.87	1699	-40.55	20250102	966	4.55	20250220	3165	-68.09	20240513	150	573.33	20240409	0.00	N	031860	500	85 억		252051	N	N	0	N	00	N
40	20250224	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1010	10	2	1.00	11098269	10952	18.80	1016	1016	1006	1300	700	1000	1013.36	1.47	0	-1091	1030	1014	997	981	964	1016	983	86	300	500	600	1	1	17172021	173	-0.39	0.22	12	0.06	-2560.00	4619.00	4843	20240220	-79.15	822	20241112	22.87	1699	-40.55	20250102	966	4.55	20250220	3165	-68.09	20240513	150	573.33	20240409	0.00	N	031860	500	85 억		252051	N	N	0	N	00	N
41	20250224	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1015	15	2	1.50	1043816	1031	1.77	1016	1016	1010	1300	700	1000	1012.43	1.47	0	-950	1030	1014	997	981	964	1016	983	86	300	500	600	1	1	17172021	174	-0.40	0.22	12	0.01	-2560.00	4619.00	4843	20240220	-79.04	822	20241112	23.48	1699	-40.26	20250102	966	5.07	20250220	3165	-67.93	20240513	150	576.67	20240409	0.00	N	031860	500	85 억		252051	N	N	0	N	00	N
42	20250221	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	32	2	3.31	57755167	57827	204.68	1000	1013	980	1258	678	968	998.76	1.37	0	17180	1033	1000	983	950	933	992	942	86	290	500	580	1	1	17172021	172	-0.39	0.22	12	0.34	-2560.00	4619.00	4843	20240220	-79.35	822	20241112	21.65	1699	-41.14	20250102	966	3.52	20250220	3165	-68.40	20240513	150	566.67	20240409	0.00	N	031860	500	85 억		235163	N	N	0	N	00	N
43	20250221	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1012	44	2	4.55	56452488	56533	200.10	1000	1013	980	1258	678	968	998.58	1.37	0	17285	1033	1000	983	950	933	992	942	86	290	500	580	1	1	17172021	174	-0.40	0.22	12	0.33	-2560.00	4619.00	4843	20240220	-79.10	822	20241112	23.11	1699	-40.44	20250102	966	4.76	20250220	3165	-68.03	20240513	150	574.67	20240409	0.00	N	031860	500	85 억		235163	N	N	0	N	00	N
44	20250221	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1011	43	2	4.44	54665983	54757	193.82	1000	1012	980	1258	678	968	998.34	1.37	0	17073	1033	1000	983	950	933	992	942	86	290	500	580	1	1	17172021	174	-0.39	0.22	12	0.32	-2560.00	4619.00	4843	20240220	-79.12	822	20241112	22.99	1699	-40.49	20250102	966	4.66	20250220	3165	-68.06	20240513	150	574.00	20240409	0.00	N	031860	500	85 억		235163	N	N	0	N	00	N
45	20250221	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1004	36	2	3.72	41618646	41813	148.00	1000	1006	980	1258	678	968	995.35	1.37	0	6804	1033	1000	983	950	933	992	942	86	290	500	580	1	1	17172021	172	-0.39	0.22	12	0.24	-2560.00	4619.00	4843	20240220	-79.27	822	20241112	22.14	1699	-40.91	20250102	966	3.93	20250220	3165	-68.28	20240513	150	569.33	20240409	0.00	N	031860	500	85 억		235163	N	N	0	N	00	N
46	20250221	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	32	2	3.31	35284322	35498	125.65	1000	1006	980	1258	678	968	993.98	1.37	0	6873	1033	1000	983	950	933	992	942	86	290	500	580	1	1	17172021	172	-0.39	0.22	12	0.21	-2560.00	4619.00	4843	20240220	-79.35	822	20241112	21.65	1699	-41.14	20250102	966	3.52	20250220	3165	-68.40	20240513	150	566.67	20240409	0.00	N	031860	500	85 억		235163	N	N	0	N	00	N
47	20250221	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	990	22	2	2.27	32865969	33079	117.09	1000	1006	980	1258	678	968	993.56	1.37	0	6883	1033	1000	983	950	933	992	942	86	290	500	580	1	1	17172021	170	-0.39	0.21	12	0.19	-2560.00	4619.00	4843	20240220	-79.56	822	20241112	20.44	1699	-41.73	20250102	966	2.48	20250220	3165	-68.72	20240513	150	560.00	20240409	0.00	N	031860	500	85 억		235163	N	N	0	N	00	N
48	20250221	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1006	38	2	3.93	23089749	23304	82.49	1000	1006	980	1258	678	968	990.81	1.37	0	5757	1033	1000	983	950	933	992	942	86	290	500	580	1	1	17172021	173	-0.39	0.22	12	0.14	-2560.00	4619.00	4843	20240220	-79.23	822	20241112	22.38	1699	-40.79	20250102	966	4.14	20250220	3165	-68.21	20240513	150	570.67	20240409	0.00	N	031860	500	85 억		235163	N	N	0	N	00	N
49	20250221	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	984	16	2	1.65	908828	921	3.26	1000	1000	984	1258	678	968	986.78	1.37	0	-667	1033	1000	983	950	933	992	942	86	290	500	580	1	1	17172021	169	-0.38	0.21	12	0.01	-2560.00	4619.00	4843	20240220	-79.68	822	20241112	19.71	1699	-42.08	20250102	966	1.86	20250220	3165	-68.91	20240513	150	556.00	20240409	0.00	N	031860	500	85 억		235163	N	N	0	N	00	N
50	20250220	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	968	-2	5	-0.21	27479762	28252	27.48	1016	1016	966	1261	679	970	972.67	1.40	0	-4289	1043	1006	988	951	933	997	942	86	291	500	580	1	1	17172021	166	-0.38	0.21	12	0.16	-2560.00	4619.00	4843	20240220	-80.01	822	20241112	17.76	1699	-43.03	20250102	966	0.21	20250220	3165	-69.42	20240513	150	545.33	20240409	0.00	N	031860	500	85 억		239558	N	N	0	N	00	N
51	20250220	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	975	5	2	0.52	24469699	25147	24.46	1016	1016	966	1261	679	970	973.07	1.40	0	-3720	1043	1006	988	951	933	997	942	86	291	500	580	1	1	17172021	167	-0.38	0.21	12	0.15	-2560.00	4619.00	4843	20240220	-79.87	822	20241112	18.61	1699	-42.61	20250102	966	0.93	20250220	3165	-69.19	20240513	150	550.00	20240409	0.00	N	031860	500	85 억		239558	N	N	0	N	00	N
52	20250220	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	972	2	2	0.21	23437417	24085	23.43	1016	1016	966	1261	679	970	973.11	1.40	0	-3655	1043	1006	988	951	933	997	942	86	291	500	580	1	1	17172021	167	-0.38	0.21	12	0.14	-2560.00	4619.00	4843	20240220	-79.93	822	20241112	18.25	1699	-42.79	20250102	966	0.62	20250220	3165	-69.29	20240513	150	548.00	20240409	0.00	N	031860	500	85 억		239558	N	N	0	N	00	N
53	20250220	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	0	3	0.00	21452600	22035	21.43	1016	1016	966	1261	679	970	973.57	1.40	0	-4020	1043	1006	988	951	933	997	942	86	291	500	580	1	1	17172021	167	-0.38	0.21	12	0.13	-2560.00	4619.00	4843	20240220	-79.97	822	20241112	18.00	1699	-42.91	20250102	966	0.41	20250220	3165	-69.35	20240513	150	546.67	20240409	0.00	N	031860	500	85 억		239558	N	N	0	N	00	N
54	20250220	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	978	8	2	0.82	20954988	21523	20.94	1016	1016	966	1261	679	970	973.61	1.40	0	-3896	1043	1006	988	951	933	997	942	86	291	500	580	1	1	17172021	168	-0.38	0.21	12	0.13	-2560.00	4619.00	4843	20240220	-79.81	822	20241112	18.98	1699	-42.44	20250102	966	1.24	20250220	3165	-69.10	20240513	150	552.00	20240409	0.00	N	031860	500	85 억		239558	N	N	0	N	00	N
55	20250220	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	985	15	2	1.55	18069293	18562	18.06	1016	1016	966	1261	679	970	973.46	1.40	0	-3554	1043	1006	988	951	933	997	942	86	291	500	580	1	1	17172021	169	-0.38	0.21	12	0.11	-2560.00	4619.00	4843	20240220	-79.66	822	20241112	19.83	1699	-42.02	20250102	966	1.97	20250220	3165	-68.88	20240513	150	556.67	20240409	0.00	N	031860	500	85 억		239558	N	N	0	N	00	N
56	20250220	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	977	7	2	0.72	16030551	16483	16.03	1016	1016	966	1261	679	970	972.55	1.40	0	-2959	1043	1006	988	951	933	997	942	86	291	500	580	1	1	17172021	168	-0.38	0.21	12	0.10	-2560.00	4619.00	4843	20240220	-79.83	822	20241112	18.86	1699	-42.50	20250102	966	1.14	20250220	3165	-69.13	20240513	150	551.33	20240409	0.00	N	031860	500	85 억		239558	N	N	0	N	00	N
57	20250220	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	988	18	2	1.86	700145	705	0.69	1016	1016	987	1261	679	970	993.11	1.40	0	-37	1043	1006	988	951	933	997	942	86	291	500	580	1	1	17172021	170	-0.39	0.21	12	0.00	-2560.00	4619.00	4843	20240220	-79.60	822	20241112	20.19	1699	-41.85	20250102	970	1.86	20250219	3165	-68.78	20240513	150	558.67	20240409	0.00	N	031860	500	85 억		239558	N	N	0	N	00	N
58	20250219	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	-54	5	-5.27	101407470	102803	244.41	1024	1025	970	1331	717	1024	986.43	1.38	0	-4352	1070	1046	1024	1000	978	1059	1013	86	307	500	610	1	1	17172021	167	-0.38	0.21	12	0.60	-2560.00	4619.00	4843	20240220	-79.97	822	20241112	18.00	1699	-42.91	20250102	970	0.00	20250219	3165	-69.35	20240513	150	546.67	20240409	0.00	N	031860	500	85 억		236965	N	N	0	N	00	N
59	20250219	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	981	-43	5	-4.20	96284200	97526	231.86	1024	1025	970	1331	717	1024	987.27	1.38	0	-1059	1070	1046	1024	1000	978	1059	1013	86	307	500	610	1	1	17172021	168	-0.38	0.21	12	0.57	-2560.00	4619.00	4843	20240220	-79.74	822	20241112	19.34	1699	-42.26	20250102	970	1.13	20250219	3165	-69.00	20240513	150	554.00	20240409	0.00	N	031860	500	85 억		236965	N	N	0	N	00	N
60	20250219	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	982	-42	5	-4.10	83415291	84408	200.68	1024	1025	970	1331	717	1024	988.24	1.38	0	-837	1070	1046	1024	1000	978	1059	1013	86	307	500	610	1	1	17172021	169	-0.38	0.21	12	0.49	-2560.00	4619.00	4843	20240220	-79.72	822	20241112	19.46	1699	-42.20	20250102	970	1.24	20250219	3165	-68.97	20240513	150	554.67	20240409	0.00	N	031860	500	85 억		236965	N	N	0	N	00	N
61	20250219	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	987	-37	5	-3.61	67181942	67856	161.32	1024	1025	970	1331	717	1024	990.07	1.38	0	404	1070	1046	1024	1000	978	1059	1013	86	307	500	610	1	1	17172021	169	-0.39	0.21	12	0.40	-2560.00	4619.00	4843	20240220	-79.62	822	20241112	20.07	1699	-41.91	20250102	970	1.75	20250219	3165	-68.82	20240513	150	558.00	20240409	0.00	N	031860	500	85 억		236965	N	N	0	N	00	N
62	20250219	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1009	-15	5	-1.46	18179843	17980	42.75	1024	1025	1001	1331	717	1024	1011.11	1.38	0	-2975	1070	1046	1024	1000	978	1059	1013	86	307	500	610	1	1	17172021	173	-0.39	0.22	12	0.10	-2560.00	4619.00	4843	20240220	-79.17	822	20241112	22.75	1699	-40.61	20250102	985	2.44	20250210	3165	-68.12	20240513	150	572.67	20240409	0.00	N	031860	500	85 억		236965	N	N	0	N	00	N
63	20250219	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1018	-6	5	-0.59	6013150	5917	14.07	1024	1025	1013	1331	717	1024	1016.25	1.38	0	-114	1070	1046	1024	1000	978	1059	1013	86	307	500	610	1	1	17172021	175	-0.40	0.22	12	0.03	-2560.00	4619.00	4843	20240220	-78.98	822	20241112	23.84	1699	-40.08	20250102	985	3.35	20250210	3165	-67.84	20240513	150	578.67	20240409	0.00	N	031860	500	85 억		236965	N	N	0	N	00	N
64	20250219	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1018	-6	5	-0.59	1472531	1446	3.44	1024	1025	1013	1331	717	1024	1018.35	1.38	0	247	1070	1046	1024	1000	978	1059	1013	86	307	500	610	1	1	17172021	175	-0.40	0.22	12	0.01	-2560.00	4619.00	4843	20240220	-78.98	822	20241112	23.84	1699	-40.08	20250102	985	3.35	20250210	3165	-67.84	20240513	150	578.67	20240409	0.00	N	031860	500	85 억		236965	N	N	0	N	00	N
65	20250219	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1013	-11	5	-1.07	15349	15	0.04	1024	1024	1013	1331	717	1024	1023.27	1.38	0	-14	1070	1046	1024	1000	978	1059	1013	86	307	500	610	1	1	17172021	174	-0.40	0.22	12	0.00	-2560.00	4619.00	4843	20240220	-79.08	822	20241112	23.24	1699	-40.38	20250102	985	2.84	20250210	3165	-67.99	20240513	150	575.33	20240409	0.00	N	031860	500	85 억		236965	N	N	0	N	00	N
66	20250218	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1024	8	2	0.79	42875745	42047	65.57	1007	1048	1002	1320	712	1016	1019.71	1.38	0	-750	1064	1039	1025	1000	986	1033	994	86	304	500	600	1	1	17172021	176	-0.40	0.22	12	0.24	-2560.00	4619.00	4843	20240220	-78.86	822	20241112	24.57	1699	-39.73	20250102	985	3.96	20250210	3165	-67.65	20240513	150	582.67	20240409	0.00	N	031860	500	85 억		237727	N	N	0	N	00	N
67	20250218	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1019	3	2	0.30	40696866	39908	62.24	1007	1048	1002	1320	712	1016	1019.77	1.38	0	-1989	1064	1039	1025	1000	986	1033	994	86	304	500	600	1	1	17172021	175	-0.40	0.22	12	0.23	-2560.00	4619.00	4843	20240220	-78.96	822	20241112	23.97	1699	-40.02	20250102	985	3.45	20250210	3165	-67.80	20240513	150	579.33	20240409	0.00	N	031860	500	85 억		237727	N	N	0	N	00	N
68	20250218	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1023	7	2	0.69	30971725	30381	47.38	1007	1048	1002	1320	712	1016	1019.44	1.38	0	-1335	1064	1039	1025	1000	986	1033	994	86	304	500	600	1	1	17172021	176	-0.40	0.22	12	0.18	-2560.00	4619.00	4843	20240220	-78.88	822	20241112	24.45	1699	-39.79	20250102	985	3.86	20250210	3165	-67.68	20240513	150	582.00	20240409	0.00	N	031860	500	85 억		237727	N	N	0	N	00	N
69	20250218	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1024	8	2	0.79	17021543	16629	25.93	1007	1048	1002	1320	712	1016	1023.61	1.38	0	-2812	1064	1039	1025	1000	986	1033	994	86	304	500	600	1	1	17172021	176	-0.40	0.22	12	0.10	-2560.00	4619.00	4843	20240220	-78.86	822	20241112	24.57	1699	-39.73	20250102	985	3.96	20250210	3165	-67.65	20240513	150	582.67	20240409	0.00	N	031860	500	85 억		237727	N	N	0	N	00	N
70	20250218	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1016	0	3	0.00	15718779	15348	23.94	1007	1048	1002	1320	712	1016	1024.16	1.38	0	-3246	1064	1039	1025	1000	986	1033	994	86	304	500	600	1	1	17172021	174	-0.40	0.22	12	0.09	-2560.00	4619.00	4843	20240220	-79.02	822	20241112	23.60	1699	-40.20	20250102	985	3.15	20250210	3165	-67.90	20240513	150	577.33	20240409	0.00	N	031860	500	85 억		237727	N	N	0	N	00	N
71	20250218	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1017	1	2	0.10	12110980	11809	18.42	1007	1048	1002	1320	712	1016	1025.57	1.38	0	-5848	1064	1039	1025	1000	986	1033	994	86	304	500	600	1	1	17172021	175	-0.40	0.22	12	0.07	-2560.00	4619.00	4843	20240220	-79.00	822	20241112	23.72	1699	-40.14	20250102	985	3.25	20250210	3165	-67.87	20240513	150	578.00	20240409	0.00	N	031860	500	85 억		237727	N	N	0	N	00	N
72	20250218	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1017	1	2	0.10	9306125	9054	14.12	1007	1048	1002	1320	712	1016	1027.85	1.38	0	-6390	1064	1039	1025	1000	986	1033	994	86	304	500	600	1	1	17172021	175	-0.40	0.22	12	0.05	-2560.00	4619.00	4843	20240220	-79.00	822	20241112	23.72	1699	-40.14	20250102	985	3.25	20250210	3165	-67.87	20240513	150	578.00	20240409	0.00	N	031860	500	85 억		237727	N	N	0	N	00	N
73	20250218	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1041	25	2	2.46	7298615	7079	11.04	1007	1048	1007	1320	712	1016	1031.02	1.38	0	-6094	1064	1039	1025	1000	986	1033	994	86	304	500	600	1	1	17172021	179	-0.41	0.23	12	0.04	-2560.00	4619.00	4843	20240220	-78.51	822	20241112	26.64	1699	-38.73	20250102	985	5.69	20250210	3165	-67.11	20240513	150	594.00	20240409	0.00	N	031860	500	85 억		237727	N	N	0	N	00	N
74	20250217	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1016	-21	5	-2.03	66163733	64121	200.74	1026	1050	1011	1348	726	1037	1031.86	1.32	0	10323	1105	1070	1047	1012	989	1059	1001	86	311	500	620	1	1	17172021	174	-0.40	0.22	12	0.37	-2560.00	4619.00	4843	20240220	-79.02	822	20241112	23.60	1699	-40.20	20250102	985	3.15	20250210	3165	-67.90	20240513	150	577.33	20240409	0.00	N	031860	500	85 억		227392	N	N	0	N	00	N
75	20250217	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1020	-17	5	-1.64	62905122	60916	190.70	1026	1050	1011	1348	726	1037	1032.65	1.32	0	12823	1105	1070	1047	1012	989	1059	1001	86	311	500	620	1	1	17172021	175	-0.40	0.22	12	0.35	-2560.00	4619.00	4843	20240220	-78.94	822	20241112	24.09	1699	-39.96	20250102	985	3.55	20250210	3165	-67.77	20240513	150	580.00	20240409	0.00	N	031860	500	85 억		227392	N	N	0	N	00	N
76	20250217	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1020	-17	5	-1.64	61752025	59786	187.16	1026	1050	1011	1348	726	1037	1032.88	1.32	0	13013	1105	1070	1047	1012	989	1059	1001	86	311	500	620	1	1	17172021	175	-0.40	0.22	12	0.35	-2560.00	4619.00	4843	20240220	-78.94	822	20241112	24.09	1699	-39.96	20250102	985	3.55	20250210	3165	-67.77	20240513	150	580.00	20240409	0.00	N	031860	500	85 억		227392	N	N	0	N	00	N
77	20250217	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	13	2	1.25	30604755	29455	92.21	1026	1050	1026	1348	726	1037	1039.03	1.32	0	10400	1105	1070	1047	1012	989	1059	1001	86	311	500	620	1	1	17172021	180	-0.41	0.23	12	0.17	-2560.00	4619.00	4843	20240220	-78.32	822	20241112	27.74	1699	-38.20	20250102	985	6.60	20250210	3165	-66.82	20240513	150	600.00	20240409	0.00	N	031860	500	85 억		227392	N	N	0	N	00	N
78	20250217	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1037	0	3	0.00	29374679	28275	88.52	1026	1050	1026	1348	726	1037	1038.89	1.32	0	10842	1105	1070	1047	1012	989	1059	1001	86	311	500	620	1	1	17172021	178	-0.41	0.22	12	0.16	-2560.00	4619.00	4843	20240220	-78.59	822	20241112	26.16	1699	-38.96	20250102	985	5.28	20250210	3165	-67.24	20240513	150	591.33	20240409	0.00	N	031860	500	85 억		227392	N	N	0	N	00	N
79	20250217	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1036	-1	5	-0.10	12268022	11826	37.02	1026	1050	1026	1348	726	1037	1037.38	1.32	0	5016	1105	1070	1047	1012	989	1059	1001	86	311	500	620	1	1	17172021	178	-0.40	0.22	12	0.07	-2560.00	4619.00	4843	20240220	-78.61	822	20241112	26.03	1699	-39.02	20250102	985	5.18	20250210	3165	-67.27	20240513	150	590.67	20240409	0.00	N	031860	500	85 억		227392	N	N	0	N	00	N
80	20250217	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1047	10	2	0.96	11389006	10982	34.38	1026	1050	1026	1348	726	1037	1037.06	1.32	0	4804	1105	1070	1047	1012	989	1059	1001	86	311	500	620	1	1	17172021	180	-0.41	0.23	12	0.06	-2560.00	4619.00	4843	20240220	-78.38	822	20241112	27.37	1699	-38.38	20250102	985	6.29	20250210	3165	-66.92	20240513	150	598.00	20240409	0.00	N	031860	500	85 억		227392	N	N	0	N	00	N
81	20250217	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1043	6	2	0.58	2275808	2205	6.90	1026	1043	1026	1348	726	1037	1032.11	1.32	0	-1	1105	1070	1047	1012	989	1059	1001	86	311	500	620	1	1	17172021	179	-0.41	0.23	12	0.01	-2560.00	4619.00	4843	20240220	-78.46	822	20241112	26.89	1699	-38.61	20250102	985	5.89	20250210	3165	-67.05	20240513	150	595.33	20240409	0.00	N	031860	500	85 억		227392	N	N	0	N	00	N
82	20250214	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1037	-38	5	-3.53	33232789	31943	105.13	1064	1082	1024	1397	753	1075	1040.38	1.30	0	3294	1132	1103	1053	1024	974	1118	1039	86	322	500	640	1	1	17172021	178	-0.41	0.22	12	0.19	-2560.00	4619.00	4843	20240220	-78.59	822	20241112	26.16	1699	-38.96	20250102	985	5.28	20250210	3165	-67.24	20240513	150	591.33	20240409	0.00	N	031860	500	85 억		224062	N	N	0	N	00	N
83	20250214	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1045	-30	5	-2.79	30128344	28956	95.30	1064	1082	1024	1397	753	1075	1040.49	1.30	0	4791	1132	1103	1053	1024	974	1118	1039	86	322	500	640	1	1	17172021	179	-0.41	0.23	12	0.17	-2560.00	4619.00	4843	20240220	-78.42	822	20241112	27.13	1699	-38.49	20250102	985	6.09	20250210	3165	-66.98	20240513	150	596.67	20240409	0.00	N	031860	500	85 억		224062	N	N	0	N	00	N
84	20250214	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1060	-15	5	-1.40	24249841	23354	76.87	1064	1082	1024	1397	753	1075	1038.36	1.30	0	3945	1132	1103	1053	1024	974	1118	1039	86	322	500	640	1	1	17172021	182	-0.41	0.23	12	0.14	-2560.00	4619.00	4843	20240220	-78.11	822	20241112	28.95	1699	-37.61	20250102	985	7.61	20250210	3165	-66.51	20240513	150	606.67	20240409	0.00	N	031860	500	85 억		224062	N	N	0	N	00	N
85	20250214	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1061	-14	5	-1.30	23332768	22489	74.02	1064	1082	1024	1397	753	1075	1037.52	1.30	0	3809	1132	1103	1053	1024	974	1118	1039	86	322	500	640	1	1	17172021	182	-0.41	0.23	12	0.13	-2560.00	4619.00	4843	20240220	-78.09	822	20241112	29.08	1699	-37.55	20250102	985	7.72	20250210	3165	-66.48	20240513	150	607.33	20240409	0.00	N	031860	500	85 억		224062	N	N	0	N	00	N
86	20250214	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1056	-19	5	-1.77	22069232	21295	70.09	1064	1082	1024	1397	753	1075	1036.36	1.30	0	3796	1132	1103	1053	1024	974	1118	1039	86	322	500	640	1	1	17172021	181	-0.41	0.23	12	0.12	-2560.00	4619.00	4843	20240220	-78.20	822	20241112	28.47	1699	-37.85	20250102	985	7.21	20250210	3165	-66.64	20240513	150	604.00	20240409	0.00	N	031860	500	85 억		224062	N	N	0	N	00	N
87	20250214	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1045	-30	5	-2.79	22053407	21280	70.04	1064	1082	1024	1397	753	1075	1036.34	1.30	0	3803	1132	1103	1053	1024	974	1118	1039	86	322	500	640	1	1	17172021	179	-0.41	0.23	12	0.12	-2560.00	4619.00	4843	20240220	-78.42	822	20241112	27.13	1699	-38.49	20250102	985	6.09	20250210	3165	-66.98	20240513	150	596.67	20240409	0.00	N	031860	500	85 억		224062	N	N	0	N	00	N
88	20250214	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1031	-44	5	-4.09	13376884	12886	42.41	1064	1082	1024	1397	753	1075	1038.09	1.30	0	2074	1132	1103	1053	1024	974	1118	1039	86	322	500	640	1	1	17172021	177	-0.40	0.22	12	0.08	-2560.00	4619.00	4843	20240220	-78.71	822	20241112	25.43	1699	-39.32	20250102	985	4.67	20250210	3165	-67.42	20240513	150	587.33	20240409	0.00	N	031860	500	85 억		224062	N	N	0	N	00	N
89	20250214	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1061	-14	5	-1.30	1160260	1091	3.59	1064	1082	1061	1397	753	1075	1063.48	1.30	0	-204	1132	1103	1053	1024	974	1118	1039	86	322	500	640	1	1	17172021	182	-0.41	0.23	12	0.01	-2560.00	4619.00	4843	20240220	-78.09	822	20241112	29.08	1699	-37.55	20250102	985	7.72	20250210	3165	-66.48	20240513	150	607.33	20240409	0.00	N	031860	500	85 억		224062	N	N	0	N	00	N
90	20250213	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1075	19	2	1.80	31962719	30285	82.17	1056	1082	1003	1372	740	1056	1055.40	1.31	0	-832	1084	1069	1060	1045	1036	1065	1041	86	316	500	630	1	1	17172021	185	-0.42	0.23	12	0.18	-2560.00	4619.00	4843	20240220	-77.80	822	20241112	30.78	1699	-36.73	20250102	985	9.14	20250210	3165	-66.03	20240513	150	616.67	20240409	0.00	N	031860	500	85 억		224917	N	N	0	N	00	N
91	20250213	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1060	4	2	0.38	30738984	29146	79.08	1056	1082	1003	1372	740	1056	1054.66	1.31	0	-248	1084	1069	1060	1045	1036	1065	1041	86	316	500	630	1	1	17172021	182	-0.41	0.23	12	0.17	-2560.00	4619.00	4843	20240220	-78.11	822	20241112	28.95	1699	-37.61	20250102	985	7.61	20250210	3165	-66.51	20240513	150	606.67	20240409	0.00	N	031860	500	85 억		224917	N	N	0	N	00	N
92	20250213	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1053	-3	5	-0.28	25602831	24328	66.01	1056	1082	1003	1372	740	1056	1052.40	1.31	0	-176	1084	1069	1060	1045	1036	1065	1041	86	316	500	630	1	1	17172021	181	-0.41	0.23	12	0.14	-2560.00	4619.00	4843	20240220	-78.26	822	20241112	28.10	1699	-38.02	20250102	985	6.90	20250210	3165	-66.73	20240513	150	602.00	20240409	0.00	N	031860	500	85 억		224917	N	N	0	N	00	N
93	20250213	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1074	18	2	1.70	21805218	20766	56.35	1056	1082	1003	1372	740	1056	1050.04	1.31	0	2791	1084	1069	1060	1045	1036	1065	1041	86	316	500	630	1	1	17172021	184	-0.42	0.23	12	0.12	-2560.00	4619.00	4843	20240220	-77.82	822	20241112	30.66	1699	-36.79	20250102	985	9.04	20250210	3165	-66.07	20240513	150	616.00	20240409	0.00	N	031860	500	85 억		224917	N	N	0	N	00	N
94	20250213	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1081	25	2	2.37	19326619	18427	50.00	1056	1082	1003	1372	740	1056	1048.82	1.31	0	2815	1084	1069	1060	1045	1036	1065	1041	86	316	500	630	1	1	17172021	186	-0.42	0.23	12	0.11	-2560.00	4619.00	4843	20240220	-77.68	822	20241112	31.51	1699	-36.37	20250102	985	9.75	20250210	3165	-65.85	20240513	150	620.67	20240409	0.00	N	031860	500	85 억		224917	N	N	0	N	00	N
95	20250213	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	-2	5	-0.19	15119853	14481	39.29	1056	1072	1003	1372	740	1056	1044.12	1.31	0	822	1084	1069	1060	1045	1036	1065	1041	86	316	500	630	1	1	17172021	181	-0.41	0.23	12	0.08	-2560.00	4619.00	4843	20240220	-78.24	822	20241112	28.22	1699	-37.96	20250102	985	7.01	20250210	3165	-66.70	20240513	150	602.67	20240409	0.00	N	031860	500	85 억		224917	N	N	0	N	00	N
96	20250213	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1057	1	2	0.09	14606177	13993	37.97	1056	1072	1003	1372	740	1056	1043.82	1.31	0	1163	1084	1069	1060	1045	1036	1065	1041	86	316	500	630	1	1	17172021	182	-0.41	0.23	12	0.08	-2560.00	4619.00	4843	20240220	-78.17	822	20241112	28.59	1699	-37.79	20250102	985	7.31	20250210	3165	-66.60	20240513	150	604.67	20240409	0.00	N	031860	500	85 억		224917	N	N	0	N	00	N
97	20250213	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1003	-53	5	-5.02	6067288	5744	15.59	1056	1072	1003	1372	740	1056	1056.28	1.31	0	-2353	1084	1069	1060	1045	1036	1065	1041	86	316	500	630	1	1	17172021	172	-0.39	0.22	12	0.03	-2560.00	4619.00	4843	20240220	-79.29	822	20241112	22.02	1699	-40.97	20250102	985	1.83	20250210	3165	-68.31	20240513	150	568.67	20240409	0.00	N	031860	500	85 억		224917	Y	N	0	N	00	N
98	20250212	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1056	-14	5	-1.31	38960678	36854	98.23	1061	1075	1051	1391	749	1070	1057.16	1.32	0	-841	1118	1094	1082	1058	1046	1088	1052	86	321	500	640	1	1	17172021	181	-0.41	0.23	12	0.21	-2560.00	4619.00	4843	20240220	-78.20	822	20241112	28.47	1699	-37.85	20250102	985	7.21	20250210	3165	-66.64	20240513	150	604.00	20240409	0.00	N	031860	500	85 억		225848	N	N	0	N	00	N
99	20250212	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1055	-15	5	-1.40	34834667	32940	87.80	1061	1075	1055	1391	749	1070	1057.52	1.32	0	-507	1118	1094	1082	1058	1046	1088	1052	86	321	500	640	1	1	17172021	181	-0.41	0.23	12	0.19	-2560.00	4619.00	4843	20240220	-78.22	822	20241112	28.35	1699	-37.90	20250102	985	7.11	20250210	3165	-66.67	20240513	150	603.33	20240409	0.00	N	031860	500	85 억		225848	N	N	0	N	00	N
100	20250212	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1058	-12	5	-1.12	30323673	28671	76.42	1061	1075	1055	1391	749	1070	1057.64	1.32	0	1228	1118	1094	1082	1058	1046	1088	1052	86	321	500	640	1	1	17172021	182	-0.41	0.23	12	0.17	-2560.00	4619.00	4843	20240220	-78.15	822	20241112	28.71	1699	-37.73	20250102	985	7.41	20250210	3165	-66.57	20240513	150	605.33	20240409	0.00	N	031860	500	85 억		225848	N	N	0	N	00	N
101	20250212	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1067	-3	5	-0.28	24222039	22909	61.06	1061	1075	1055	1391	749	1070	1057.32	1.32	0	1290	1118	1094	1082	1058	1046	1088	1052	86	321	500	640	1	1	17172021	183	-0.42	0.23	12	0.13	-2560.00	4619.00	4843	20240220	-77.97	822	20241112	29.81	1699	-37.20	20250102	985	8.32	20250210	3165	-66.29	20240513	150	611.33	20240409	0.00	N	031860	500	85 억		225848	N	N	0	N	00	N
102	20250212	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1063	-7	5	-0.65	23891492	22598	60.23	1061	1075	1055	1391	749	1070	1057.24	1.32	0	1230	1118	1094	1082	1058	1046	1088	1052	86	321	500	640	1	1	17172021	183	-0.42	0.23	12	0.13	-2560.00	4619.00	4843	20240220	-78.05	822	20241112	29.32	1699	-37.43	20250102	985	7.92	20250210	3165	-66.41	20240513	150	608.67	20240409	0.00	N	031860	500	85 억		225848	N	N	0	N	00	N
103	20250212	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1058	-12	5	-1.12	23533039	22261	59.34	1061	1075	1055	1391	749	1070	1057.14	1.32	0	1297	1118	1094	1082	1058	1046	1088	1052	86	321	500	640	1	1	17172021	182	-0.41	0.23	12	0.13	-2560.00	4619.00	4843	20240220	-78.15	822	20241112	28.71	1699	-37.73	20250102	985	7.41	20250210	3165	-66.57	20240513	150	605.33	20240409	0.00	N	031860	500	85 억		225848	N	N	0	N	00	N
104	20250212	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1062	-8	5	-0.75	19275025	18237	48.61	1061	1075	1055	1391	749	1070	1056.92	1.32	0	3111	1118	1094	1082	1058	1046	1088	1052	86	321	500	640	1	1	17172021	182	-0.41	0.23	12	0.11	-2560.00	4619.00	4843	20240220	-78.07	822	20241112	29.20	1699	-37.49	20250102	985	7.82	20250210	3165	-66.45	20240513	150	608.00	20240409	0.00	N	031860	500	85 억		225848	N	N	0	N	00	N
105	20250212	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	0	3	0.00	798128	748	1.99	1061	1070	1061	1391	749	1070	1067.02	1.32	0	-413	1118	1094	1082	1058	1046	1088	1052	86	321	500	640	1	1	17172021	184	-0.42	0.23	12	0.00	-2560.00	4619.00	4843	20240220	-77.91	822	20241112	30.17	1699	-37.02	20250102	985	8.63	20250210	3165	-66.19	20240513	150	613.33	20240409	0.00	N	031860	500	85 억		225848	N	N	0	N	00	N
106	20250211	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	-11	5	-1.02	40770846	37517	30.99	1091	1106	1070	1405	757	1081	1086.73	1.37	0	-9933	1223	1151	1068	996	913	1110	955	86	324	500	640	1	1	17172021	184	-0.42	0.23	12	0.22	-2560.00	4619.00	4843	20240220	-77.91	822	20241112	30.17	1699	-37.02	20250102	985	8.63	20250210	3165	-66.19	20240513	150	613.33	20240409	0.00	N	031860	500	85 억		234844	N	N	0	N	00	N
107	20250211	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	-1	5	-0.09	36473638	33513	27.68	1091	1106	1075	1405	757	1081	1088.34	1.37	0	-9457	1223	1151	1068	996	913	1110	955	86	324	500	640	1	1	17172021	185	-0.42	0.23	12	0.20	-2560.00	4619.00	4843	20240220	-77.70	822	20241112	31.39	1699	-36.43	20250102	985	9.64	20250210	3165	-65.88	20240513	150	620.00	20240409	0.00	N	031860	500	85 억		234844	N	N	0	N	00	N
108	20250211	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1082	1	2	0.09	35791463	32881	27.16	1091	1106	1075	1405	757	1081	1088.52	1.37	0	-9489	1223	1151	1068	996	913	1110	955	86	324	500	640	1	1	17172021	186	-0.42	0.23	12	0.19	-2560.00	4619.00	4843	20240220	-77.66	822	20241112	31.63	1699	-36.32	20250102	985	9.85	20250210	3165	-65.81	20240513	150	621.33	20240409	0.00	N	031860	500	85 억		234844	N	N	0	N	00	N
109	20250211	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1084	3	2	0.28	30299499	27778	22.94	1091	1106	1077	1405	757	1081	1090.77	1.37	0	-10001	1223	1151	1068	996	913	1110	955	86	324	500	640	1	1	17172021	186	-0.42	0.23	12	0.16	-2560.00	4619.00	4843	20240220	-77.62	822	20241112	31.87	1699	-36.20	20250102	985	10.05	20250210	3165	-65.75	20240513	150	622.67	20240409	0.00	N	031860	500	85 억		234844	N	N	0	N	00	N
110	20250211	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1084	3	2	0.28	26576007	24332	20.10	1091	1106	1080	1405	757	1081	1092.22	1.37	0	-8318	1223	1151	1068	996	913	1110	955	86	324	500	640	1	1	17172021	186	-0.42	0.23	12	0.14	-2560.00	4619.00	4843	20240220	-77.62	822	20241112	31.87	1699	-36.20	20250102	985	10.05	20250210	3165	-65.75	20240513	150	622.67	20240409	0.00	N	031860	500	85 억		234844	N	N	0	N	00	N
111	20250211	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1082	1	2	0.09	21190797	19350	15.98	1091	1106	1082	1405	757	1081	1095.13	1.37	0	-4323	1223	1151	1068	996	913	1110	955	86	324	500	640	1	1	17172021	186	-0.42	0.23	12	0.11	-2560.00	4619.00	4843	20240220	-77.66	822	20241112	31.63	1699	-36.32	20250102	985	9.85	20250210	3165	-65.81	20240513	150	621.33	20240409	0.00	N	031860	500	85 억		234844	N	N	0	N	00	N
112	20250211	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	24	2	2.22	12590095	11466	9.47	1091	1106	1085	1405	757	1081	1098.04	1.37	0	-3049	1223	1151	1068	996	913	1110	955	86	324	500	640	1	1	17172021	190	-0.43	0.24	12	0.07	-2560.00	4619.00	4843	20240220	-77.18	822	20241112	34.43	1699	-34.96	20250102	985	12.18	20250210	3165	-65.09	20240513	150	636.67	20240409	0.00	N	031860	500	85 억		234844	N	N	0	N	00	N
113	20250211	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1106	25	2	2.31	818214	748	0.62	1091	1106	1091	1405	757	1081	1093.87	1.37	0	-12	1223	1151	1068	996	913	1110	955	86	324	500	640	1	1	17172021	190	-0.43	0.24	12	0.00	-2560.00	4619.00	4843	20240220	-77.16	822	20241112	34.55	1699	-34.90	20250102	985	12.28	20250210	3165	-65.06	20240513	150	637.33	20240409	0.00	N	031860	500	85 억		234844	N	N	0	N	00	N
114	20250210	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1081	-54	5	-4.76	128681475	120970	187.04	1135	1140	985	1475	795	1135	1063.75	1.16	0	36152	1235	1185	1160	1110	1085	1172	1097	86	340	500	680	1	1	17172021	186	-0.42	0.23	12	0.70	-2560.00	4619.00	4843	20240220	-77.68	822	20241112	31.51	1699	-36.37	20250102	985	9.75	20250210	3165	-65.85	20240513	150	620.67	20240409	0.00	N	031860	500	85 억		198812	N	N	0	N	00	N
115	20250210	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1081	-54	5	-4.76	111779875	105352	162.89	1135	1140	985	1475	795	1135	1061.01	1.16	0	26831	1235	1185	1160	1110	1085	1172	1097	86	340	500	680	1	1	17172021	186	-0.42	0.23	12	0.61	-2560.00	4619.00	4843	20240220	-77.68	822	20241112	31.51	1699	-36.37	20250102	985	9.75	20250210	3165	-65.85	20240513	150	620.67	20240409	0.00	N	031860	500	85 억		198812	N	N	0	N	00	N
116	20250210	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1082	-53	5	-4.67	107687252	101558	157.03	1135	1140	985	1475	795	1135	1060.35	1.16	0	26174	1235	1185	1160	1110	1085	1172	1097	86	340	500	680	1	1	17172021	186	-0.42	0.23	12	0.59	-2560.00	4619.00	4843	20240220	-77.66	822	20241112	31.63	1699	-36.32	20250102	985	9.85	20250210	3165	-65.81	20240513	150	621.33	20240409	0.00	N	031860	500	85 억		198812	N	N	0	N	00	N
117	20250210	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1074	-61	5	-5.37	102154846	96405	149.06	1135	1140	985	1475	795	1135	1059.64	1.16	0	25212	1235	1185	1160	1110	1085	1172	1097	86	340	500	680	1	1	17172021	184	-0.42	0.23	12	0.56	-2560.00	4619.00	4843	20240220	-77.82	822	20241112	30.66	1699	-36.79	20250102	985	9.04	20250210	3165	-66.07	20240513	150	616.00	20240409	0.00	N	031860	500	85 억		198812	N	N	0	N	00	N
118	20250210	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1075	-60	5	-5.29	97781794	92332	142.76	1135	1140	985	1475	795	1135	1059.02	1.16	0	26966	1235	1185	1160	1110	1085	1172	1097	86	340	500	680	1	1	17172021	185	-0.42	0.23	12	0.54	-2560.00	4619.00	4843	20240220	-77.80	822	20241112	30.78	1699	-36.73	20250102	985	9.14	20250210	3165	-66.03	20240513	150	616.67	20240409	0.00	N	031860	500	85 억		198812	N	N	0	N	00	N
119	20250210	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1069	-66	5	-5.81	95142716	89855	138.93	1135	1140	985	1475	795	1135	1058.85	1.16	0	26223	1235	1185	1160	1110	1085	1172	1097	86	340	500	680	1	1	17172021	184	-0.42	0.23	12	0.52	-2560.00	4619.00	4843	20240220	-77.93	822	20241112	30.05	1699	-37.08	20250102	985	8.53	20250210	3165	-66.22	20240513	150	612.67	20240409	0.00	N	031860	500	85 억		198812	N	N	0	N	00	N
120	20250210	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	-85	5	-7.49	85935362	81146	125.47	1135	1140	985	1475	795	1135	1059.02	1.16	0	23641	1235	1185	1160	1110	1085	1172	1097	86	340	500	680	1	1	17172021	180	-0.41	0.23	12	0.47	-2560.00	4619.00	4843	20240220	-78.32	822	20241112	27.74	1699	-38.20	20250102	985	6.60	20250210	3165	-66.82	20240513	150	600.00	20240409	0.00	N	031860	500	85 억		198812	N	N	0	N	00	N
121	20250210	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1136	1	2	0.09	662887	584	0.90	1135	1140	1135	1475	795	1135	1135.08	1.16	0	-139	1235	1185	1160	1110	1085	1172	1097	86	340	500	680	1	1	17172021	195	-0.44	0.25	12	0.00	-2560.00	4619.00	4843	20240220	-76.54	822	20241112	38.20	1699	-33.14	20250102	1135	0.09	20250210	3165	-64.11	20240513	150	657.33	20240409	0.00	N	031860	500	85 억		198812	N	N	0	N	00	N
122	20250207	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1135	-65	5	-5.42	74937282	64671	78.88	1210	1210	1135	1560	840	1200	1158.75	1.20	0	-7042	1280	1240	1220	1180	1160	1230	1170	86	360	500	720	1	1	17172021	195	-0.44	0.25	12	0.38	-2560.00	4619.00	4843	20240220	-76.56	822	20241112	38.08	1699	-33.20	20250102	1135	0.00	20250207	3165	-64.14	20240513	150	656.67	20240409	0.00	N	031860	500	85 억		205744	N	N	0	N	00	N
123	20250207	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1144	-56	5	-4.67	72108667	62185	75.85	1210	1210	1140	1560	840	1200	1159.58	1.20	0	-5572	1280	1240	1220	1180	1160	1230	1170	86	360	500	720	1	1	17172021	196	-0.45	0.25	12	0.36	-2560.00	4619.00	4843	20240220	-76.38	822	20241112	39.17	1699	-32.67	20250102	1140	0.35	20250207	3165	-63.85	20240513	150	662.67	20240409	0.00	N	031860	500	85 억		205744	N	N	0	N	00	N
124	20250207	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1149	-51	5	-4.25	54778103	47069	57.41	1210	1210	1145	1560	840	1200	1163.78	1.20	0	-4437	1280	1240	1220	1180	1160	1230	1170	86	360	500	720	1	1	17172021	197	-0.45	0.25	12	0.27	-2560.00	4619.00	4843	20240220	-76.28	822	20241112	39.78	1699	-32.37	20250102	1145	0.35	20250207	3165	-63.70	20240513	150	666.00	20240409	0.00	N	031860	500	85 억		205744	N	N	0	N	00	N
125	20250207	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1150	-50	5	-4.17	50442741	43300	52.81	1210	1210	1145	1560	840	1200	1164.96	1.20	0	-4401	1280	1240	1220	1180	1160	1230	1170	86	360	500	720	1	1	17172021	197	-0.45	0.25	12	0.25	-2560.00	4619.00	4843	20240220	-76.25	822	20241112	39.90	1699	-32.31	20250102	1145	0.44	20250207	3165	-63.67	20240513	150	666.67	20240409	0.00	N	031860	500	85 억		205744	N	N	0	N	00	N
126	20250207	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	-45	5	-3.75	49727375	42681	52.06	1210	1210	1145	1560	840	1200	1165.09	1.20	0	-4213	1280	1240	1220	1180	1160	1230	1170	86	360	500	720	1	1	17172021	198	-0.45	0.25	12	0.25	-2560.00	4619.00	4843	20240220	-76.15	822	20241112	40.51	1699	-32.02	20250102	1145	0.87	20250207	3165	-63.51	20240513	150	670.00	20240409	0.00	N	031860	500	85 억		205744	N	N	0	N	00	N
127	20250207	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	-45	5	-3.75	45577334	39085	47.67	1210	1210	1145	1560	840	1200	1166.11	1.20	0	-3933	1280	1240	1220	1180	1160	1230	1170	86	360	500	720	1	1	17172021	198	-0.45	0.25	12	0.23	-2560.00	4619.00	4843	20240220	-76.15	822	20241112	40.51	1699	-32.02	20250102	1145	0.87	20250207	3165	-63.51	20240513	150	670.00	20240409	0.00	N	031860	500	85 억		205744	N	N	0	N	00	N
128	20250207	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	-30	5	-2.50	19464227	16494	20.12	1210	1210	1145	1560	840	1200	1180.08	1.20	0	-1440	1280	1240	1220	1180	1160	1230	1170	86	360	500	720	1	1	17172021	201	-0.46	0.25	12	0.10	-2560.00	4619.00	4843	20240220	-75.84	822	20241112	42.34	1699	-31.14	20250102	1145	2.18	20250207	3165	-63.03	20240513	150	680.00	20240409	0.00	N	031860	500	85 억		205744	N	N	0	N	00	N
129	20250207	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	1	2	0.08	930355	769	0.94	1210	1210	1201	1560	840	1200	1209.82	1.20	0	-461	1280	1240	1220	1180	1160	1230	1170	86	360	500	720	1	1	17172021	206	-0.47	0.26	12	0.00	-2560.00	4619.00	4843	20240220	-75.20	822	20241112	46.11	1699	-29.31	20250102	1200	0.08	20250205	3165	-62.05	20240513	150	700.67	20240409	0.00	N	031860	500	85 억		205744	N	N	0	N	00	N
130	20250206	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-60	5	-4.76	99464470	81982	283.34	1260	1260	1200	1638	882	1260	1213.25	1.19	0	2322	1320	1290	1245	1215	1170	1305	1230	86	378	500	750	1	1	17172021	206	-0.47	0.26	12	0.48	-2560.00	4619.00	4843	20240220	-75.22	822	20241112	45.99	1699	-29.37	20250102	1200	0.00	20250206	3165	-62.09	20240513	150	700.00	20240409	0.00	N	031860	500	85 억		203530	N	N	0	N	00	N
131	20250206	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	-55	5	-4.37	93484206	77002	266.13	1260	1260	1200	1638	882	1260	1214.05	1.19	0	2686	1320	1290	1245	1215	1170	1305	1230	86	378	500	750	1	1	17172021	207	-0.47	0.26	12	0.45	-2560.00	4619.00	4843	20240220	-75.12	822	20241112	46.59	1699	-29.08	20250102	1200	0.42	20250206	3165	-61.93	20240513	150	703.33	20240409	0.00	N	031860	500	85 억		203530	N	N	0	N	00	N
132	20250206	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	-55	5	-4.37	82419270	67821	234.40	1260	1260	1200	1638	882	1260	1215.25	1.19	0	1762	1320	1290	1245	1215	1170	1305	1230	86	378	500	750	1	1	17172021	207	-0.47	0.26	12	0.39	-2560.00	4619.00	4843	20240220	-75.12	822	20241112	46.59	1699	-29.08	20250102	1200	0.42	20250206	3165	-61.93	20240513	150	703.33	20240409	0.00	N	031860	500	85 억		203530	N	N	0	N	00	N
133	20250206	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1212	-48	5	-3.81	61238783	50285	173.79	1260	1260	1200	1638	882	1260	1217.83	1.19	0	778	1320	1290	1245	1215	1170	1305	1230	86	378	500	750	1	1	17172021	208	-0.47	0.26	12	0.29	-2560.00	4619.00	4843	20240220	-74.97	822	20241112	47.45	1699	-28.66	20250102	1200	1.00	20250206	3165	-61.71	20240513	150	708.00	20240409	0.00	N	031860	500	85 억		203530	N	N	0	N	00	N
134	20250206	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-52	5	-4.13	59938851	49209	170.07	1260	1260	1200	1638	882	1260	1218.05	1.19	0	612	1320	1290	1245	1215	1170	1305	1230	86	378	500	750	1	1	17172021	207	-0.47	0.26	12	0.29	-2560.00	4619.00	4843	20240220	-75.06	822	20241112	46.96	1699	-28.90	20250102	1200	0.67	20250206	3165	-61.83	20240513	150	705.33	20240409	0.00	N	031860	500	85 억		203530	N	N	0	N	00	N
135	20250206	110338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-36	5	-2.86	34658010	28209	97.49	1260	1260	1210	1638	882	1260	1228.62	1.19	0	2	1320	1290	1245	1215	1170	1305	1230	86	378	500	750	1	1	17172021	210	-0.48	0.26	12	0.16	-2560.00	4619.00	4843	20240220	-74.73	822	20241112	48.91	1699	-27.96	20250102	1200	2.00	20250205	3165	-61.33	20240513	150	716.00	20240409	0.00	N	031860	500	85 억		203530	N	N	0	N	00	N
136	20250206	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-40	5	-3.17	25407247	20632	71.31	1260	1260	1210	1638	882	1260	1231.45	1.19	0	-211	1320	1290	1245	1215	1170	1305	1230	86	378	500	750	1	1	17172021	209	-0.48	0.26	12	0.12	-2560.00	4619.00	4843	20240220	-74.81	822	20241112	48.42	1699	-28.19	20250102	1200	1.67	20250205	3165	-61.45	20240513	150	713.33	20240409	0.00	N	031860	500	85 억		203530	N	N	0	N	00	N
137	20250206	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	0	3	0.00	635040	504	1.74	1260	1260	1260	1638	882	1260	1260.00	1.19	0	-59	1320	1290	1245	1215	1170	1305	1230	86	378	500	750	1	1	17172021	216	-0.49	0.27	12	0.00	-2560.00	4619.00	4843	20240220	-73.98	822	20241112	53.28	1699	-25.84	20250102	1200	5.00	20250205	3165	-60.19	20240513	150	740.00	20240409	0.00	N	031860	500	85 억		203530	N	N	0	N	00	N
138	20250205	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	30	2	2.44	35737746	28934	36.24	1230	1275	1200	1599	861	1230	1235.15	1.13	0	10074	1298	1264	1247	1213	1196	1255	1204	86	369	500	730	1	1	17172021	216	-0.49	0.27	12	0.17	-2560.00	4619.00	4843	20240220	-73.98	822	20241112	53.28	1699	-25.84	20250102	1200	5.00	20250205	3165	-60.19	20240513	150	740.00	20240409	0.00	N	031860	500	85 억		193880	N	N	0	N	00	N
139	20250205	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1267	37	2	3.01	33270707	26972	33.78	1230	1275	1200	1599	861	1230	1233.53	1.13	0	10058	1298	1264	1247	1213	1196	1255	1204	86	369	500	730	1	1	17172021	218	-0.49	0.27	12	0.16	-2560.00	4619.00	4843	20240220	-73.84	822	20241112	54.14	1699	-25.43	20250102	1200	5.58	20250205	3165	-59.97	20240513	150	744.67	20240409	0.00	N	031860	500	85 억		193880	N	N	0	N	00	N
140	20250205	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1269	39	2	3.17	33201072	26917	33.71	1230	1275	1200	1599	861	1230	1233.46	1.13	0	10066	1298	1264	1247	1213	1196	1255	1204	86	369	500	730	1	1	17172021	218	-0.50	0.27	12	0.16	-2560.00	4619.00	4843	20240220	-73.80	822	20241112	54.38	1699	-25.31	20250102	1200	5.75	20250205	3165	-59.91	20240513	150	746.00	20240409	0.00	N	031860	500	85 억		193880	N	N	0	N	00	N
141	20250205	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1238	8	2	0.65	28870198	23491	29.42	1230	1260	1200	1599	861	1230	1228.99	1.13	0	10071	1298	1264	1247	1213	1196	1255	1204	86	369	500	730	1	1	17172021	213	-0.48	0.27	12	0.14	-2560.00	4619.00	4843	20240220	-74.44	822	20241112	50.61	1699	-27.13	20250102	1200	3.17	20250205	3165	-60.88	20240513	150	725.33	20240409	0.00	N	031860	500	85 억		193880	N	N	0	N	00	N
142	20250205	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1259	29	2	2.36	24520335	20013	25.06	1230	1259	1200	1599	861	1230	1225.22	1.13	0	8857	1298	1264	1247	1213	1196	1255	1204	86	369	500	730	1	1	17172021	216	-0.49	0.27	12	0.12	-2560.00	4619.00	4843	20240220	-74.00	822	20241112	53.16	1699	-25.90	20250102	1200	4.92	20250205	3165	-60.22	20240513	150	739.33	20240409	0.00	N	031860	500	85 억		193880	N	N	0	N	00	N
143	20250205	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1239	9	2	0.73	18867911	15467	19.37	1230	1239	1200	1599	861	1230	1219.88	1.13	0	5712	1298	1264	1247	1213	1196	1255	1204	86	369	500	730	1	1	17172021	213	-0.48	0.27	12	0.09	-2560.00	4619.00	4843	20240220	-74.42	822	20241112	50.73	1699	-27.07	20250102	1200	3.25	20250205	3165	-60.85	20240513	150	726.00	20240409	0.00	N	031860	500	85 억		193880	N	N	0	N	00	N
144	20250205	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	-5	5	-0.41	16381550	13447	16.84	1230	1238	1200	1599	861	1230	1218.23	1.13	0	4782	1298	1264	1247	1213	1196	1255	1204	86	369	500	730	1	1	17172021	210	-0.48	0.27	12	0.08	-2560.00	4619.00	4843	20240220	-74.71	822	20241112	49.03	1699	-27.90	20250102	1200	2.08	20250205	3165	-61.30	20240513	150	716.67	20240409	0.00	N	031860	500	85 억		193880	N	N	0	N	00	N
145	20250205	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	0	3	0.00	12181529	10027	12.56	1230	1230	1200	1599	861	1230	1214.87	1.13	0	4544	1298	1264	1247	1213	1196	1255	1204	86	369	500	730	1	1	17172021	211	-0.48	0.27	12	0.06	-2560.00	4619.00	4843	20240220	-74.60	822	20241112	49.64	1699	-27.60	20250102	1200	2.50	20250205	3165	-61.14	20240513	150	720.00	20240409	0.00	N	031860	500	85 억		193880	N	N	0	N	00	N
146	20250204	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	-4	5	-0.32	98889761	79845	112.92	1234	1281	1230	1604	864	1234	1238.52	1.05	0	13473	1320	1277	1243	1200	1166	1260	1183	86	370	500	740	1	1	17172021	211	-0.48	0.27	12	0.46	-2560.00	4619.00	4843	20240220	-74.60	822	20241112	49.64	1699	-27.60	20250102	1208	1.82	20250123	3165	-61.14	20240513	150	720.00	20240409	0.00	N	031860	500	85 억		180420	N	N	0	N	00	N
147	20250204	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1234	0	3	0.00	73504935	59225	83.76	1234	1281	1231	1604	864	1234	1241.11	1.05	0	14460	1320	1277	1243	1200	1166	1260	1183	86	370	500	740	1	1	17172021	212	-0.48	0.27	12	0.34	-2560.00	4619.00	4843	20240220	-74.52	822	20241112	50.12	1699	-27.37	20250102	1208	2.15	20250123	3165	-61.01	20240513	150	722.67	20240409	0.00	N	031860	500	85 억		180420	N	N	0	N	00	N
148	20250204	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1249	15	2	1.22	67398367	54306	76.80	1234	1281	1231	1604	864	1234	1241.09	1.05	0	12154	1320	1277	1243	1200	1166	1260	1183	86	370	500	740	1	1	17172021	214	-0.49	0.27	12	0.32	-2560.00	4619.00	4843	20240220	-74.21	822	20241112	51.95	1699	-26.49	20250102	1208	3.39	20250123	3165	-60.54	20240513	150	732.67	20240409	0.00	N	031860	500	85 억		180420	N	N	0	N	00	N
149	20250204	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1234	0	3	0.00	33994660	27453	38.82	1234	1281	1231	1604	864	1234	1238.29	1.05	0	6304	1320	1277	1243	1200	1166	1260	1183	86	370	500	740	1	1	17172021	212	-0.48	0.27	12	0.16	-2560.00	4619.00	4843	20240220	-74.52	822	20241112	50.12	1699	-27.37	20250102	1208	2.15	20250123	3165	-61.01	20240513	150	722.67	20240409	0.00	N	031860	500	85 억		180420	N	N	0	N	00	N
150	20250204	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1239	5	2	0.41	30795792	24867	35.17	1234	1281	1231	1604	864	1234	1238.42	1.05	0	5466	1320	1277	1243	1200	1166	1260	1183	86	370	500	740	1	1	17172021	213	-0.48	0.27	12	0.14	-2560.00	4619.00	4843	20240220	-74.42	822	20241112	50.73	1699	-27.07	20250102	1208	2.57	20250123	3165	-60.85	20240513	150	726.00	20240409	0.00	N	031860	500	85 억		180420	N	N	0	N	00	N
151	20250204	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1245	11	2	0.89	16869537	13610	19.25	1234	1281	1234	1604	864	1234	1239.50	1.05	0	7546	1320	1277	1243	1200	1166	1260	1183	86	370	500	740	1	1	17172021	214	-0.49	0.27	12	0.08	-2560.00	4619.00	4843	20240220	-74.29	822	20241112	51.46	1699	-26.72	20250102	1208	3.06	20250123	3165	-60.66	20240513	150	730.00	20240409	0.00	N	031860	500	85 억		180420	N	N	0	N	00	N
152	20250204	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1251	17	2	1.38	12974286	10458	14.79	1234	1281	1234	1604	864	1234	1240.61	1.05	0	6989	1320	1277	1243	1200	1166	1260	1183	86	370	500	740	1	1	17172021	215	-0.49	0.27	12	0.06	-2560.00	4619.00	4843	20240220	-74.17	822	20241112	52.19	1699	-26.37	20250102	1208	3.56	20250123	3165	-60.47	20240513	150	734.00	20240409	0.00	N	031860	500	85 억		180420	N	N	0	N	00	N
153	20250204	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	6	2	0.49	7465870	6022	8.52	1234	1240	1234	1604	864	1234	1239.77	1.05	0	5753	1320	1277	1243	1200	1166	1260	1183	86	370	500	740	1	1	17172021	213	-0.48	0.27	12	0.04	-2560.00	4619.00	4843	20240220	-74.40	822	20241112	50.85	1699	-27.02	20250102	1208	2.65	20250123	3165	-60.82	20240513	150	726.67	20240409	0.00	N	031860	500	85 억		180420	N	N	0	N	00	N