KissMeData/335870/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	161245	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	-10	5	-0.43	128517425	56148	78.50	2275	2340	2250	2990	1610	2300	2288.88	13.54	0	-5547	2480	2390	2310	2220	2140	2435	2265	17	690	100	1510	5	1	16681422	382	11.45	1.28	12	0.34	200.00	1793.00	2475	20250226	-7.47	900	20240805	154.44	2475	-7.47	20250226	1140	100.88	20250106	2475	-7.47	20250226	900	154.44	20240805	0.23	N	335870	100	16 억		2258969	N	N	0	N	00	N
3	20250228	151250	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	-10	5	-0.43	123976355	54165	75.73	2275	2340	2250	2990	1610	2300	2288.86	13.54	0	-5457	2480	2390	2310	2220	2140	2435	2265	17	690	100	1510	5	1	16681422	382	11.45	1.28	12	0.32	200.00	1793.00	2475	20250226	-7.47	900	20240805	154.44	2475	-7.47	20250226	1140	100.88	20250106	2475	-7.47	20250226	900	154.44	20240805	0.23	N	335870	100	16 억		2258969	N	N	0	N	00	N
4	20250228	141251	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	0	3	0.00	111457795	48703	68.09	2275	2340	2250	2990	1610	2300	2288.52	13.54	0	-5577	2480	2390	2310	2220	2140	2435	2265	17	690	100	1510	5	1	16681422	384	11.50	1.28	12	0.29	200.00	1793.00	2475	20250226	-7.07	900	20240805	155.56	2475	-7.07	20250226	1140	101.75	20250106	2475	-7.07	20250226	900	155.56	20240805	0.23	N	335870	100	16 억		2258969	N	N	0	N	00	N
5	20250228	131243	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	0	3	0.00	92376280	40401	56.49	2275	2340	2250	2990	1610	2300	2286.48	13.54	0	-7886	2480	2390	2310	2220	2140	2435	2265	17	690	100	1510	5	1	16681422	384	11.50	1.28	12	0.24	200.00	1793.00	2475	20250226	-7.07	900	20240805	155.56	2475	-7.07	20250226	1140	101.75	20250106	2475	-7.07	20250226	900	155.56	20240805	0.23	N	335870	100	16 억		2258969	N	N	0	N	00	N
6	20250228	121238	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	-20	5	-0.87	83750730	36651	51.24	2275	2340	2250	2990	1610	2300	2285.09	13.54	0	-7231	2480	2390	2310	2220	2140	2435	2265	17	690	100	1510	5	1	16681422	380	11.40	1.27	12	0.22	200.00	1793.00	2475	20250226	-7.88	900	20240805	153.33	2475	-7.88	20250226	1140	100.00	20250106	2475	-7.88	20250226	900	153.33	20240805	0.23	N	335870	100	16 억		2258969	N	N	0	N	00	N
7	20250228	111242	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	0	3	0.00	61917460	27072	37.85	2275	2340	2250	2990	1610	2300	2287.14	13.54	0	-5132	2480	2390	2310	2220	2140	2435	2265	17	690	100	1510	5	1	16681422	384	11.50	1.28	12	0.16	200.00	1793.00	2475	20250226	-7.07	900	20240805	155.56	2475	-7.07	20250226	1140	101.75	20250106	2475	-7.07	20250226	900	155.56	20240805	0.23	N	335870	100	16 억		2258969	N	N	0	N	00	N
8	20250228	101241	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	15	2	0.65	49379495	21624	30.23	2275	2340	2250	2990	1610	2300	2283.55	13.54	0	-2749	2480	2390	2310	2220	2140	2435	2265	17	690	100	1510	5	1	16681422	386	11.57	1.29	12	0.13	200.00	1793.00	2475	20250226	-6.46	900	20240805	157.22	2475	-6.46	20250226	1140	103.07	20250106	2475	-6.46	20250226	900	157.22	20240805	0.23	N	335870	100	16 억		2258969	N	N	0	N	00	N
9	20250228	091245	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	-10	5	-0.43	9067175	3972	5.55	2275	2340	2260	2990	1610	2300	2282.77	13.54	0	-2074	2480	2390	2310	2220	2140	2435	2265	17	690	100	1510	5	1	16681422	382	11.45	1.28	12	0.02	200.00	1793.00	2475	20250226	-7.47	900	20240805	154.44	2475	-7.47	20250226	1140	100.88	20250106	2475	-7.47	20250226	900	154.44	20240805	0.23	N	335870	100	16 억		2258969	N	N	0	N	00	N
10	20250227	161230	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	50	2	2.22	164972185	71525	34.78	2230	2400	2230	2925	1575	2250	2307.17	13.56	0	-2954	2616	2432	2291	2107	1966	2362	2037	17	675	100	1480	5	1	16681422	384	11.50	1.28	12	0.43	200.00	1793.00	2475	20250226	-7.07	900	20240805	155.56	2475	-7.07	20250226	1140	101.75	20250106	2475	-7.07	20250226	900	155.56	20240805	0.22	N	335870	100	16 억		2261927	N	N	0	N	00	N
11	20250227	151232	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	60	2	2.67	143764300	62244	30.27	2230	2400	2230	2925	1575	2250	2310.46	13.56	0	-4885	2616	2432	2291	2107	1966	2362	2037	17	675	100	1480	5	1	16681422	385	11.55	1.29	12	0.37	200.00	1793.00	2475	20250226	-6.67	900	20240805	156.67	2475	-6.67	20250226	1140	102.63	20250106	2475	-6.67	20250226	900	156.67	20240805	0.22	N	335870	100	16 억		2261927	N	N	0	N	00	N
12	20250227	141233	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	70	2	3.11	133423625	57763	28.09	2230	2400	2230	2925	1575	2250	2310.68	13.56	0	-5663	2616	2432	2291	2107	1966	2362	2037	17	675	100	1480	5	1	16681422	387	11.60	1.29	12	0.35	200.00	1793.00	2475	20250226	-6.26	900	20240805	157.78	2475	-6.26	20250226	1140	103.51	20250106	2475	-6.26	20250226	900	157.78	20240805	0.22	N	335870	100	16 억		2261927	N	N	0	N	00	N
13	20250227	131232	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	60	2	2.67	109364740	47450	23.07	2230	2400	2230	2925	1575	2250	2305.78	13.56	0	-3680	2616	2432	2291	2107	1966	2362	2037	17	675	100	1480	5	1	16681422	385	11.55	1.29	12	0.28	200.00	1793.00	2475	20250226	-6.67	900	20240805	156.67	2475	-6.67	20250226	1140	102.63	20250106	2475	-6.67	20250226	900	156.67	20240805	0.22	N	335870	100	16 억		2261927	N	N	0	N	00	N
14	20250227	121227	57	100.00	KOSDAQ		유통	N	N	N	N		N	2305	55	2	2.44	98307120	42637	20.73	2230	2400	2230	2925	1575	2250	2306.74	13.56	0	-1535	2616	2432	2291	2107	1966	2362	2037	17	675	100	1480	5	1	16681422	385	11.53	1.29	12	0.26	200.00	1793.00	2475	20250226	-6.87	900	20240805	156.11	2475	-6.87	20250226	1140	102.19	20250106	2475	-6.87	20250226	900	156.11	20240805	0.22	N	335870	100	16 억		2261927	N	N	0	N	00	N
15	20250227	111238	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	75	2	3.33	84017865	36423	17.71	2230	2400	2230	2925	1575	2250	2308.00	13.56	0	-720	2616	2432	2291	2107	1966	2362	2037	17	675	100	1480	5	1	16681422	388	11.62	1.30	12	0.22	200.00	1793.00	2475	20250226	-6.06	900	20240805	158.33	2475	-6.06	20250226	1140	103.95	20250106	2475	-6.06	20250226	900	158.33	20240805	0.22	N	335870	100	16 억		2261927	N	N	0	N	00	N
16	20250227	101310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	45	2	2.00	43364415	19048	9.26	2230	2320	2230	2925	1575	2250	2277.75	13.56	0	715	2616	2432	2291	2107	1966	2362	2037	17	675	100	1480	5	1	16681422	383	11.47	1.28	12	0.11	200.00	1793.00	2475	20250226	-7.27	900	20240805	155.00	2475	-7.27	20250226	1140	101.32	20250106	2475	-7.27	20250226	900	155.00	20240805	0.22	N	335870	100	16 억		2261927	N	N	0	N	00	N
17	20250227	091325	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	50	2	2.22	12958220	5741	2.79	2230	2315	2230	2925	1575	2250	2258.29	13.56	0	1287	2616	2432	2291	2107	1966	2362	2037	17	675	100	1480	5	1	16681422	384	11.50	1.28	12	0.03	200.00	1793.00	2475	20250226	-7.07	900	20240805	155.56	2475	-7.07	20250226	1140	101.75	20250106	2475	-7.07	20250226	900	155.56	20240805	0.22	N	335870	100	16 억		2261927	N	N	0	N	00	N
18	20250226	161230	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2250	-30	5	-1.32	471666840	204372	83.99	2275	2475	2150	2960	1600	2280	2307.97	13.55	0	659	2486	2382	2206	2102	1926	2435	2155	17	680	100	1500	5	1	16681422	375	11.25	1.25	12	1.23	200.00	1793.00	2475	20250226	-9.09	900	20240805	150.00	2475	-9.09	20250226	1140	97.37	20250106	2475	-9.09	20250226	900	150.00	20240805	0.22	N	335870	100	16 억		2260623	N	N	0	N	00	N
19	20250226	151236	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2330	50	2	2.19	451284175	195520	80.35	2275	2475	2150	2960	1600	2280	2308.12	13.55	0	4990	2486	2382	2206	2102	1926	2435	2155	17	680	100	1500	5	1	16681422	389	11.65	1.30	12	1.17	200.00	1793.00	2475	20250226	-5.86	900	20240805	158.89	2475	-5.86	20250226	1140	104.39	20250106	2475	-5.86	20250226	900	158.89	20240805	0.22	N	335870	100	16 억		2260623	N	N	0	N	00	N
20	20250226	141234	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2215	-65	5	-2.85	398815245	172341	70.83	2275	2475	2150	2960	1600	2280	2314.11	13.55	0	5348	2486	2382	2206	2102	1926	2435	2155	17	680	100	1500	5	1	16681422	369	11.07	1.24	12	1.03	200.00	1793.00	2475	20250226	-10.51	900	20240805	146.11	2475	-10.51	20250226	1140	94.30	20250106	2475	-10.51	20250226	900	146.11	20240805	0.22	N	335870	100	16 억		2260623	N	N	0	N	00	N
21	20250226	131232	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2440	160	2	7.02	211956915	91072	37.43	2275	2475	2200	2960	1600	2280	2327.36	13.55	0	211	2486	2382	2206	2102	1926	2435	2155	17	680	100	1500	5	1	16681422	407	12.20	1.36	12	0.55	200.00	1793.00	2475	20250226	-1.41	900	20240805	171.11	2475	-1.41	20250226	1140	114.04	20250106	2475	-1.41	20250226	900	171.11	20240805	0.22	N	335870	100	16 억		2260623	N	N	0	N	00	N
22	20250226	121231	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2350	70	2	3.07	149178640	65040	26.73	2275	2380	2200	2960	1600	2280	2293.64	13.55	0	2633	2486	2382	2206	2102	1926	2435	2155	17	680	100	1500	5	1	16681422	392	11.75	1.31	12	0.39	200.00	1793.00	2380	20250226	-1.26	900	20240805	161.11	2380	-1.26	20250226	1140	106.14	20250106	2380	-1.26	20250226	900	161.11	20240805	0.22	N	335870	100	16 억		2260623	N	N	0	N	00	N
23	20250226	111230	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2335	55	2	2.41	123962165	54356	22.34	2275	2360	2200	2960	1600	2280	2280.56	13.55	0	788	2486	2382	2206	2102	1926	2435	2155	17	680	100	1500	5	1	16681422	390	11.68	1.30	12	0.33	200.00	1793.00	2360	20250226	-1.06	900	20240805	159.44	2360	-1.06	20250226	1140	104.82	20250106	2360	-1.06	20250226	900	159.44	20240805	0.22	N	335870	100	16 억		2260623	N	N	0	N	00	N
24	20250226	101227	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2250	-30	5	-1.32	91714675	40368	16.59	2275	2350	2200	2960	1600	2280	2271.96	13.55	0	-730	2486	2382	2206	2102	1926	2435	2155	17	680	100	1500	5	1	16681422	375	11.25	1.25	12	0.24	200.00	1793.00	2350	20250226	-4.26	900	20240805	150.00	2350	-4.26	20250226	1140	97.37	20250106	2350	-4.26	20250226	900	150.00	20240805	0.22	N	335870	100	16 억		2260623	N	N	0	N	00	N
25	20250226	091239	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2330	50	2	2.19	27498955	12003	4.93	2275	2335	2260	2960	1600	2280	2291.01	13.55	0	-1188	2486	2382	2206	2102	1926	2435	2155	17	680	100	1500	5	1	16681422	389	11.65	1.30	12	0.07	200.00	1793.00	2335	20250226	-0.21	900	20240805	158.89	2335	-0.21	20250226	1140	104.39	20250106	2335	-0.21	20250226	900	158.89	20240805	0.22	N	335870	100	16 억		2260623	N	N	0	N	00	N
26	20250225	161222	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2280	270	2	13.43	530267680	242527	327.42	2050	2310	2030	2610	1410	2010	2186.40	13.37	0	29226	2103	2056	2013	1966	1923	2035	1945	17	600	100	1320	5	1	16681422	380	11.40	1.27	12	1.45	200.00	1793.00	2310	20250225	-1.30	900	20240805	153.33	2310	-1.30	20250225	1140	100.00	20250106	2310	-1.30	20250225	900	153.33	20240805	0.22	N	335870	100	16 억		2230794	N	N	0	N	00	N
27	20250225	151221	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2205	195	2	9.70	503545105	230721	311.48	2050	2310	2030	2610	1410	2010	2182.48	13.37	0	29426	2103	2056	2013	1966	1923	2035	1945	17	600	100	1320	5	1	16681422	368	11.03	1.23	12	1.38	200.00	1793.00	2310	20250225	-4.55	900	20240805	145.00	2310	-4.55	20250225	1140	93.42	20250106	2310	-4.55	20250225	900	145.00	20240805	0.22	N	335870	100	16 억		2230794	N	N	0	N	00	N
28	20250225	141220	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2205	195	2	9.70	424514970	195090	263.38	2050	2310	2030	2610	1410	2010	2176.00	13.37	0	20434	2103	2056	2013	1966	1923	2035	1945	17	600	100	1320	5	1	16681422	368	11.03	1.23	12	1.17	200.00	1793.00	2310	20250225	-4.55	900	20240805	145.00	2310	-4.55	20250225	1140	93.42	20250106	2310	-4.55	20250225	900	145.00	20240805	0.22	N	335870	100	16 억		2230794	N	N	0	N	00	N
29	20250225	131226	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2180	170	2	8.46	178614305	84244	113.73	2050	2225	2030	2610	1410	2010	2120.20	13.37	0	21162	2103	2056	2013	1966	1923	2035	1945	17	600	100	1320	5	1	16681422	364	10.90	1.22	12	0.51	200.00	1793.00	2225	20250225	-2.02	900	20240805	142.22	2225	-2.02	20250225	1140	91.23	20250106	2225	-2.02	20250225	900	142.22	20240805	0.22	N	335870	100	16 억		2230794	N	N	0	N	00	N
30	20250225	121223	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	80	2	3.98	51800645	24960	33.70	2050	2135	2030	2610	1410	2010	2075.35	13.37	0	3078	2103	2056	2013	1966	1923	2035	1945	17	600	100	1320	5	1	16681422	349	10.45	1.17	12	0.15	200.00	1793.00	2145	20241113	-2.56	900	20240805	132.22	2140	-2.34	20250221	1140	83.33	20250106	2145	-2.56	20241113	900	132.22	20240805	0.22	N	335870	100	16 억		2230794	N	N	0	N	00	N
31	20250225	111221	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	85	2	4.23	46145475	22278	30.08	2050	2135	2030	2610	1410	2010	2071.35	13.37	0	2863	2103	2056	2013	1966	1923	2035	1945	17	600	100	1320	5	1	16681422	349	10.47	1.17	12	0.13	200.00	1793.00	2145	20241113	-2.33	900	20240805	132.78	2140	-2.10	20250221	1140	83.77	20250106	2145	-2.33	20241113	900	132.78	20240805	0.22	N	335870	100	16 억		2230794	N	N	0	N	00	N
32	20250225	101219	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	50	2	2.49	25290805	12394	16.73	2050	2065	2030	2610	1410	2010	2040.57	13.37	0	3578	2103	2056	2013	1966	1923	2035	1945	17	600	100	1320	5	1	16681422	344	10.30	1.15	12	0.07	200.00	1793.00	2145	20241113	-3.96	900	20240805	128.89	2140	-3.74	20250221	1140	80.70	20250106	2145	-3.96	20241113	900	128.89	20240805	0.22	N	335870	100	16 억		2230794	N	N	0	N	00	N
33	20250225	091226	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	25	2	1.24	21426745	10503	14.18	2050	2050	2030	2610	1410	2010	2040.06	13.37	0	2812	2103	2056	2013	1966	1923	2035	1945	17	600	100	1320	5	1	16681422	339	10.18	1.13	12	0.06	200.00	1793.00	2145	20241113	-5.13	900	20240805	126.11	2140	-4.91	20250221	1140	78.51	20250106	2145	-5.13	20241113	900	126.11	20240805	0.22	N	335870	100	16 억		2230794	N	N	0	N	00	N
34	20250224	161211	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-70	5	-3.37	148808291	74073	112.62	2060	2060	1970	2700	1460	2080	2008.94	13.34	0	5280	2213	2146	2073	2006	1933	2180	2040	17	620	100	1370	5	1	16681422	335	10.05	1.12	12	0.44	200.00	1793.00	2145	20241113	-6.29	900	20240805	123.33	2140	-6.07	20250221	1140	76.32	20250106	2145	-6.29	20241113	900	123.33	20240805	0.22	N	335870	100	16 억		2226116	N	N	0	N	00	N
35	20250224	151212	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-50	5	-2.40	143834086	71598	108.85	2060	2060	1970	2700	1460	2080	2008.91	13.34	0	5944	2213	2146	2073	2006	1933	2180	2040	17	620	100	1370	5	1	16681422	339	10.15	1.13	12	0.43	200.00	1793.00	2145	20241113	-5.36	900	20240805	125.56	2140	-5.14	20250221	1140	78.07	20250106	2145	-5.36	20241113	900	125.56	20240805	0.22	N	335870	100	16 억		2226116	N	N	0	N	00	N
36	20250224	141209	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-40	5	-1.92	141788411	70583	107.31	2060	2060	1970	2700	1460	2080	2008.82	13.34	0	5609	2213	2146	2073	2006	1933	2180	2040	17	620	100	1370	5	1	16681422	340	10.20	1.14	12	0.42	200.00	1793.00	2145	20241113	-4.90	900	20240805	126.67	2140	-4.67	20250221	1140	78.95	20250106	2145	-4.90	20241113	900	126.67	20240805	0.22	N	335870	100	16 억		2226116	N	N	0	N	00	N
37	20250224	131211	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	-35	5	-1.68	131989216	65745	99.96	2060	2060	1970	2700	1460	2080	2007.59	13.34	0	6025	2213	2146	2073	2006	1933	2180	2040	17	620	100	1370	5	1	16681422	341	10.22	1.14	12	0.39	200.00	1793.00	2145	20241113	-4.66	900	20240805	127.22	2140	-4.44	20250221	1140	79.39	20250106	2145	-4.66	20241113	900	127.22	20240805	0.22	N	335870	100	16 억		2226116	N	N	0	N	00	N
38	20250224	121208	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	-35	5	-1.68	129447981	64502	98.07	2060	2060	1970	2700	1460	2080	2006.88	13.34	0	6075	2213	2146	2073	2006	1933	2180	2040	17	620	100	1370	5	1	16681422	341	10.22	1.14	12	0.39	200.00	1793.00	2145	20241113	-4.66	900	20240805	127.22	2140	-4.44	20250221	1140	79.39	20250106	2145	-4.66	20241113	900	127.22	20240805	0.22	N	335870	100	16 억		2226116	N	N	0	N	00	N
39	20250224	111206	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-70	5	-3.37	128172031	63873	97.11	2060	2060	1970	2700	1460	2080	2006.67	13.34	0	6053	2213	2146	2073	2006	1933	2180	2040	17	620	100	1370	5	1	16681422	335	10.05	1.12	12	0.38	200.00	1793.00	2145	20241113	-6.29	900	20240805	123.33	2140	-6.07	20250221	1140	76.32	20250106	2145	-6.29	20241113	900	123.33	20240805	0.22	N	335870	100	16 억		2226116	N	N	0	N	00	N
40	20250224	101205	57	100.00	KOSDAQ		유통	N	N	N	N		N	1989	-91	5	-4.38	112783516	56286	85.57	2060	2060	1970	2700	1460	2080	2003.76	13.34	0	12010	2213	2146	2073	2006	1933	2180	2040	17	620	100	1370	1	1	16681422	332	9.95	1.11	12	0.34	200.00	1793.00	2145	20241113	-7.27	900	20240805	121.00	2140	-7.06	20250221	1140	74.47	20250106	2145	-7.27	20241113	900	121.00	20240805	0.22	N	335870	100	16 억		2226116	N	N	0	N	00	N
41	20250224	091213	57	100.00	KOSDAQ		유통	N	N	N	N		N	1999	-81	5	-3.89	72044359	35887	54.56	2060	2060	1977	2700	1460	2080	2007.53	13.34	0	14654	2213	2146	2073	2006	1933	2180	2040	17	620	100	1370	1	1	16681422	333	9.99	1.11	12	0.22	200.00	1793.00	2145	20241113	-6.81	900	20240805	122.11	2140	-6.59	20250221	1140	75.35	20250106	2145	-6.81	20241113	900	122.11	20240805	0.22	N	335870	100	16 억		2226116	N	N	0	N	00	N
42	20250221	161201	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	70	2	3.48	136198655	65693	91.76	2000	2140	2000	2610	1410	2010	2073.26	13.24	0	18079	2180	2095	2010	1925	1840	2052	1882	17	600	100	1320	5	1	16681422	347	10.40	1.16	12	0.39	200.00	1793.00	2145	20241113	-3.03	900	20240805	131.11	2140	-2.80	20250221	1140	82.46	20250106	2145	-3.03	20241113	900	131.11	20240805	0.22	N	335870	100	16 억		2208330	N	N	0	N	00	N
43	20250221	151205	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	85	2	4.23	131031740	63210	88.29	2000	2140	2000	2610	1410	2010	2072.96	13.24	0	19165	2180	2095	2010	1925	1840	2052	1882	17	600	100	1320	5	1	16681422	349	10.47	1.17	12	0.38	200.00	1793.00	2145	20241113	-2.33	900	20240805	132.78	2140	-2.10	20250221	1140	83.77	20250106	2145	-2.33	20241113	900	132.78	20240805	0.22	N	335870	100	16 억		2208330	N	N	0	N	00	N
44	20250221	141206	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	75	2	3.73	115747180	55901	78.08	2000	2140	2000	2610	1410	2010	2070.57	13.24	0	17414	2180	2095	2010	1925	1840	2052	1882	17	600	100	1320	5	1	16681422	348	10.43	1.16	12	0.34	200.00	1793.00	2145	20241113	-2.80	900	20240805	131.67	2140	-2.57	20250221	1140	82.89	20250106	2145	-2.80	20241113	900	131.67	20240805	0.22	N	335870	100	16 억		2208330	N	N	0	N	00	N
45	20250221	131206	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	105	2	5.22	91378285	44273	61.84	2000	2140	2000	2610	1410	2010	2063.97	13.24	0	12060	2180	2095	2010	1925	1840	2052	1882	17	600	100	1320	5	1	16681422	353	10.57	1.18	12	0.27	200.00	1793.00	2145	20241113	-1.40	900	20240805	135.00	2140	-1.17	20250221	1140	85.53	20250106	2145	-1.40	20241113	900	135.00	20240805	0.22	N	335870	100	16 억		2208330	N	N	0	N	00	N
46	20250221	121206	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	55	2	2.74	44888620	22242	31.07	2000	2075	2000	2610	1410	2010	2018.19	13.24	0	4497	2180	2095	2010	1925	1840	2052	1882	17	600	100	1320	5	1	16681422	344	10.32	1.15	12	0.13	200.00	1793.00	2145	20241113	-3.73	900	20240805	129.44	2130	-3.05	20250214	1140	81.14	20250106	2145	-3.73	20241113	900	129.44	20240805	0.22	N	335870	100	16 억		2208330	N	N	0	N	00	N
47	20250221	111201	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	20	2	1.00	40838995	20277	28.32	2000	2050	2000	2610	1410	2010	2014.06	13.24	0	4692	2180	2095	2010	1925	1840	2052	1882	17	600	100	1320	5	1	16681422	339	10.15	1.13	12	0.12	200.00	1793.00	2145	20241113	-5.36	900	20240805	125.56	2130	-4.69	20250214	1140	78.07	20250106	2145	-5.36	20241113	900	125.56	20240805	0.22	N	335870	100	16 억		2208330	N	N	0	N	00	N
48	20250221	101204	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	15	2	0.75	31563860	15709	21.94	2000	2050	2000	2610	1410	2010	2009.29	13.24	0	4367	2180	2095	2010	1925	1840	2052	1882	17	600	100	1320	5	1	16681422	338	10.12	1.13	12	0.09	200.00	1793.00	2145	20241113	-5.59	900	20240805	125.00	2130	-4.93	20250214	1140	77.63	20250106	2145	-5.59	20241113	900	125.00	20240805	0.22	N	335870	100	16 억		2208330	N	N	0	N	00	N
49	20250221	091207	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	40	2	1.99	8737965	4352	6.08	2000	2050	2000	2610	1410	2010	2007.80	13.24	0	166	2180	2095	2010	1925	1840	2052	1882	17	600	100	1320	5	1	16681422	342	10.25	1.14	12	0.03	200.00	1793.00	2145	20241113	-4.43	900	20240805	127.78	2130	-3.76	20250214	1140	79.82	20250106	2145	-4.43	20241113	900	127.78	20240805	0.22	N	335870	100	16 억		2208330	N	N	0	N	00	N
50	20250220	161155	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-60	5	-2.90	144666649	71575	84.62	2050	2095	1925	2690	1450	2070	2021.19	13.24	0	-384	2150	2110	2070	2030	1990	2090	2010	17	620	100	1360	5	1	16681422	335	10.05	1.12	12	0.43	200.00	1793.00	2145	20241113	-6.29	900	20240805	123.33	2130	-5.63	20250214	1140	76.32	20250106	2145	-6.29	20241113	900	123.33	20240805	0.22	N	335870	100	16 억		2208687	N	N	0	N	00	N
51	20250220	151202	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-35	5	-1.69	143612664	71052	84.00	2050	2095	1925	2690	1450	2070	2021.23	13.24	0	-380	2150	2110	2070	2030	1990	2090	2010	17	620	100	1360	5	1	16681422	339	10.18	1.13	12	0.43	200.00	1793.00	2145	20241113	-5.13	900	20240805	126.11	2130	-4.46	20250214	1140	78.51	20250106	2145	-5.13	20241113	900	126.11	20240805	0.22	N	335870	100	16 억		2208687	N	N	0	N	00	N
52	20250220	141201	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-65	5	-3.14	138840334	68688	81.21	2050	2095	1925	2690	1450	2070	2021.32	13.24	0	429	2150	2110	2070	2030	1990	2090	2010	17	620	100	1360	5	1	16681422	334	10.03	1.12	12	0.41	200.00	1793.00	2145	20241113	-6.53	900	20240805	122.78	2130	-5.87	20250214	1140	75.88	20250106	2145	-6.53	20241113	900	122.78	20240805	0.22	N	335870	100	16 억		2208687	N	N	0	N	00	N
53	20250220	131157	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-45	5	-2.17	122495673	60526	71.56	2050	2095	1925	2690	1450	2070	2023.85	13.24	0	-683	2150	2110	2070	2030	1990	2090	2010	17	620	100	1360	5	1	16681422	338	10.12	1.13	12	0.36	200.00	1793.00	2145	20241113	-5.59	900	20240805	125.00	2130	-4.93	20250214	1140	77.63	20250106	2145	-5.59	20241113	900	125.00	20240805	0.22	N	335870	100	16 억		2208687	N	N	0	N	00	N
54	20250220	121159	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	20	2	0.97	99220683	49020	57.96	2050	2095	1925	2690	1450	2070	2024.09	13.24	0	-2652	2150	2110	2070	2030	1990	2090	2010	17	620	100	1360	5	1	16681422	349	10.45	1.17	12	0.29	200.00	1793.00	2145	20241113	-2.56	900	20240805	132.22	2130	-1.88	20250214	1140	83.33	20250106	2145	-2.56	20241113	900	132.22	20240805	0.22	N	335870	100	16 억		2208687	N	N	0	N	00	N
55	20250220	111158	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	-5	5	-0.24	87606583	43336	51.24	2050	2095	1925	2690	1450	2070	2021.57	13.24	0	-4231	2150	2110	2070	2030	1990	2090	2010	17	620	100	1360	5	1	16681422	344	10.32	1.15	12	0.26	200.00	1793.00	2145	20241113	-3.73	900	20240805	129.44	2130	-3.05	20250214	1140	81.14	20250106	2145	-3.73	20241113	900	129.44	20240805	0.22	N	335870	100	16 억		2208687	N	N	0	N	00	N
56	20250220	101159	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-60	5	-2.90	51571349	25785	30.49	2050	2050	1925	2690	1450	2070	2000.05	13.24	0	738	2150	2110	2070	2030	1990	2090	2010	17	620	100	1360	5	1	16681422	335	10.05	1.12	12	0.15	200.00	1793.00	2145	20241113	-6.29	900	20240805	123.33	2130	-5.63	20250214	1140	76.32	20250106	2145	-6.29	20241113	900	123.33	20240805	0.22	N	335870	100	16 억		2208687	N	N	0	N	00	N
57	20250220	091202	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-60	5	-2.90	27441997	13681	16.18	2050	2050	1925	2690	1450	2070	2005.85	13.24	0	3124	2150	2110	2070	2030	1990	2090	2010	17	620	100	1360	5	1	16681422	335	10.05	1.12	12	0.08	200.00	1793.00	2145	20241113	-6.29	900	20240805	123.33	2130	-5.63	20250214	1140	76.32	20250106	2145	-6.29	20241113	900	123.33	20240805	0.22	N	335870	100	16 억		2208687	N	N	0	N	00	N
58	20250219	161153	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	-45	5	-2.13	175248705	84581	103.75	2095	2110	2030	2745	1485	2115	2071.96	13.26	0	-2979	2200	2157	2077	2034	1954	2179	2056	17	630	100	1390	5	1	16681422	345	10.35	1.15	12	0.51	200.00	1793.00	2145	20241113	-3.50	900	20240805	130.00	2130	-2.82	20250214	1140	81.58	20250106	2145	-3.50	20241113	900	130.00	20240805	0.22	N	335870	100	16 억		2211631	N	N	0	N	00	N
59	20250219	151158	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	-60	5	-2.84	141751610	68396	83.90	2095	2110	2030	2745	1485	2115	2072.51	13.26	0	-2174	2200	2157	2077	2034	1954	2179	2056	17	630	100	1390	5	1	16681422	343	10.28	1.15	12	0.41	200.00	1793.00	2145	20241113	-4.20	900	20240805	128.33	2130	-3.52	20250214	1140	80.26	20250106	2145	-4.20	20241113	900	128.33	20240805	0.22	N	335870	100	16 억		2211631	N	N	0	N	00	N
60	20250219	141153	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-15	5	-0.71	94371435	45466	55.77	2095	2110	2030	2745	1485	2115	2075.65	13.26	0	-3049	2200	2157	2077	2034	1954	2179	2056	17	630	100	1390	5	1	16681422	350	10.50	1.17	12	0.27	200.00	1793.00	2145	20241113	-2.10	900	20240805	133.33	2130	-1.41	20250214	1140	84.21	20250106	2145	-2.10	20241113	900	133.33	20240805	0.22	N	335870	100	16 억		2211631	N	N	0	N	00	N
61	20250219	131154	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	-25	5	-1.18	93022505	44822	54.98	2095	2110	2030	2745	1485	2115	2075.38	13.26	0	-2978	2200	2157	2077	2034	1954	2179	2056	17	630	100	1390	5	1	16681422	349	10.45	1.17	12	0.27	200.00	1793.00	2145	20241113	-2.56	900	20240805	132.22	2130	-1.88	20250214	1140	83.33	20250106	2145	-2.56	20241113	900	132.22	20240805	0.22	N	335870	100	16 억		2211631	N	N	0	N	00	N
62	20250219	121154	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	-20	5	-0.95	85103685	41047	50.35	2095	2110	2030	2745	1485	2115	2073.32	13.26	0	-3386	2200	2157	2077	2034	1954	2179	2056	17	630	100	1390	5	1	16681422	349	10.47	1.17	12	0.25	200.00	1793.00	2145	20241113	-2.33	900	20240805	132.78	2130	-1.64	20250214	1140	83.77	20250106	2145	-2.33	20241113	900	132.78	20240805	0.22	N	335870	100	16 억		2211631	N	N	0	N	00	N
63	20250219	111155	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	-20	5	-0.95	50655620	24669	30.26	2095	2095	2030	2745	1485	2115	2053.41	13.26	0	-279	2200	2157	2077	2034	1954	2179	2056	17	630	100	1390	5	1	16681422	349	10.47	1.17	12	0.15	200.00	1793.00	2145	20241113	-2.33	900	20240805	132.78	2130	-1.64	20250214	1140	83.77	20250106	2145	-2.33	20241113	900	132.78	20240805	0.22	N	335870	100	16 억		2211631	N	N	0	N	00	N
64	20250219	101155	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-85	5	-4.02	36559285	17828	21.87	2095	2095	2030	2745	1485	2115	2050.67	13.26	0	877	2200	2157	2077	2034	1954	2179	2056	17	630	100	1390	5	1	16681422	339	10.15	1.13	12	0.11	200.00	1793.00	2145	20241113	-5.36	900	20240805	125.56	2130	-4.69	20250214	1140	78.07	20250106	2145	-5.36	20241113	900	125.56	20240805	0.22	N	335870	100	16 억		2211631	N	N	0	N	00	N
65	20250219	091156	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	-40	5	-1.89	6086190	2939	3.61	2095	2095	2040	2745	1485	2115	2070.84	13.26	0	846	2200	2157	2077	2034	1954	2179	2056	17	630	100	1390	5	1	16681422	346	10.38	1.16	12	0.02	200.00	1793.00	2145	20241113	-3.26	900	20240805	130.56	2130	-2.58	20250214	1140	82.02	20250106	2145	-3.26	20241113	900	130.56	20240805	0.22	N	335870	100	16 억		2211631	N	N	0	N	00	N
66	20250218	161149	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	30	2	1.44	167586057	81520	172.54	2065	2120	1997	2710	1460	2085	2055.77	13.26	0	-455	2177	2130	2063	2016	1949	2154	2040	17	625	100	1370	5	1	16681422	353	10.57	1.18	12	0.49	200.00	1793.00	2145	20241113	-1.40	900	20240805	135.00	2130	-0.70	20250214	1140	85.53	20250106	2145	-1.40	20241113	900	135.00	20240805	0.22	N	335870	100	16 억		2212080	N	N	0	N	00	N
67	20250218	151151	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	15	2	0.72	162678162	79184	167.59	2065	2120	1997	2710	1460	2085	2054.43	13.26	0	-370	2177	2130	2063	2016	1949	2154	2040	17	625	100	1370	5	1	16681422	350	10.50	1.17	12	0.47	200.00	1793.00	2145	20241113	-2.10	900	20240805	133.33	2130	-1.41	20250214	1140	84.21	20250106	2145	-2.10	20241113	900	133.33	20240805	0.22	N	335870	100	16 억		2212080	N	N	0	N	00	N
68	20250218	141153	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	20	2	0.96	149723667	73044	154.60	2065	2105	1997	2710	1460	2085	2049.77	13.26	0	-217	2177	2130	2063	2016	1949	2154	2040	17	625	100	1370	5	1	16681422	351	10.53	1.17	12	0.44	200.00	1793.00	2145	20241113	-1.86	900	20240805	133.89	2130	-1.17	20250214	1140	84.65	20250106	2145	-1.86	20241113	900	133.89	20240805	0.22	N	335870	100	16 억		2212080	N	N	0	N	00	N
69	20250218	131150	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-55	5	-2.64	91734772	45209	95.68	2065	2085	1997	2710	1460	2085	2029.13	13.26	0	1699	2177	2130	2063	2016	1949	2154	2040	17	625	100	1370	5	1	16681422	339	10.15	1.13	12	0.27	200.00	1793.00	2145	20241113	-5.36	900	20240805	125.56	2130	-4.69	20250214	1140	78.07	20250106	2145	-5.36	20241113	900	125.56	20240805	0.22	N	335870	100	16 억		2212080	N	N	0	N	00	N
70	20250218	121152	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	-40	5	-1.92	71598982	35380	74.88	2065	2085	1997	2710	1460	2085	2023.71	13.26	0	3865	2177	2130	2063	2016	1949	2154	2040	17	625	100	1370	5	1	16681422	341	10.22	1.14	12	0.21	200.00	1793.00	2145	20241113	-4.66	900	20240805	127.22	2130	-3.99	20250214	1140	79.39	20250106	2145	-4.66	20241113	900	127.22	20240805	0.22	N	335870	100	16 억		2212080	N	N	0	N	00	N
71	20250218	111149	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	-40	5	-1.92	32547975	15978	33.82	2065	2085	2015	2710	1460	2085	2037.05	13.26	0	3719	2177	2130	2063	2016	1949	2154	2040	17	625	100	1370	5	1	16681422	341	10.22	1.14	12	0.10	200.00	1793.00	2145	20241113	-4.66	900	20240805	127.22	2130	-3.99	20250214	1140	79.39	20250106	2145	-4.66	20241113	900	127.22	20240805	0.22	N	335870	100	16 억		2212080	N	N	0	N	00	N
72	20250218	101149	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-50	5	-2.40	29375080	14412	30.50	2065	2085	2015	2710	1460	2085	2038.24	13.26	0	3622	2177	2130	2063	2016	1949	2154	2040	17	625	100	1370	5	1	16681422	339	10.18	1.13	12	0.09	200.00	1793.00	2145	20241113	-5.13	900	20240805	126.11	2130	-4.46	20250214	1140	78.51	20250106	2145	-5.13	20241113	900	126.11	20240805	0.22	N	335870	100	16 억		2212080	N	N	0	N	00	N
73	20250218	091153	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	0	3	0.00	3613090	1763	3.73	2065	2085	2045	2710	1460	2085	2049.40	13.26	0	1499	2177	2130	2063	2016	1949	2154	2040	17	625	100	1370	5	1	16681422	348	10.43	1.16	12	0.01	200.00	1793.00	2145	20241113	-2.80	900	20240805	131.67	2130	-2.11	20250214	1140	82.89	20250106	2145	-2.80	20241113	900	131.67	20240805	0.22	N	335870	100	16 억		2212080	N	N	0	N	00	N
74	20250217	161150	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	25	2	1.21	97275425	47248	42.55	2045	2110	1996	2675	1445	2060	2058.83	13.27	0	-2099	2233	2146	2043	1956	1853	2190	2000	17	615	100	1350	5	1	16681422	348	10.43	1.16	12	0.28	200.00	1793.00	2145	20241113	-2.80	900	20240805	131.67	2130	-2.11	20250214	1140	82.89	20250106	2145	-2.80	20241113	900	131.67	20240805	0.22	N	335870	100	16 억		2214162	N	N	0	N	00	N
75	20250217	151148	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	20	2	0.97	94198145	45778	41.23	2045	2110	1996	2675	1445	2060	2057.72	13.27	0	-2097	2233	2146	2043	1956	1853	2190	2000	17	615	100	1350	5	1	16681422	347	10.40	1.16	12	0.27	200.00	1793.00	2145	20241113	-3.03	900	20240805	131.11	2130	-2.35	20250214	1140	82.46	20250106	2145	-3.03	20241113	900	131.11	20240805	0.22	N	335870	100	16 억		2214162	N	N	0	N	00	N
76	20250217	141146	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	50	2	2.43	81419620	39652	35.71	2045	2110	1996	2675	1445	2060	2053.35	13.27	0	-2359	2233	2146	2043	1956	1853	2190	2000	17	615	100	1350	5	1	16681422	352	10.55	1.18	12	0.24	200.00	1793.00	2145	20241113	-1.63	900	20240805	134.44	2130	-0.94	20250214	1140	85.09	20250106	2145	-1.63	20241113	900	134.44	20240805	0.22	N	335870	100	16 억		2214162	N	N	0	N	00	N
77	20250217	131152	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	20	2	0.97	60021645	29417	26.49	2045	2080	1996	2675	1445	2060	2040.37	13.27	0	-2680	2233	2146	2043	1956	1853	2190	2000	17	615	100	1350	5	1	16681422	347	10.40	1.16	12	0.18	200.00	1793.00	2145	20241113	-3.03	900	20240805	131.11	2130	-2.35	20250214	1140	82.46	20250106	2145	-3.03	20241113	900	131.11	20240805	0.22	N	335870	100	16 억		2214162	N	N	0	N	00	N
78	20250217	121151	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	10	2	0.49	57757315	28328	25.51	2045	2080	1996	2675	1445	2060	2038.88	13.27	0	-2352	2233	2146	2043	1956	1853	2190	2000	17	615	100	1350	5	1	16681422	345	10.35	1.15	12	0.17	200.00	1793.00	2145	20241113	-3.50	900	20240805	130.00	2130	-2.82	20250214	1140	81.58	20250106	2145	-3.50	20241113	900	130.00	20240805	0.22	N	335870	100	16 억		2214162	N	N	0	N	00	N
79	20250217	111149	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	0	3	0.00	54339305	26678	24.03	2045	2080	1996	2675	1445	2060	2036.86	13.27	0	-1841	2233	2146	2043	1956	1853	2190	2000	17	615	100	1350	5	1	16681422	344	10.30	1.15	12	0.16	200.00	1793.00	2145	20241113	-3.96	900	20240805	128.89	2130	-3.29	20250214	1140	80.70	20250106	2145	-3.96	20241113	900	128.89	20240805	0.22	N	335870	100	16 억		2214162	N	N	0	N	00	N
80	20250217	101146	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-20	5	-0.97	36715745	17969	16.18	2045	2080	1996	2675	1445	2060	2043.28	13.27	0	-83	2233	2146	2043	1956	1853	2190	2000	17	615	100	1350	5	1	16681422	340	10.20	1.14	12	0.11	200.00	1793.00	2145	20241113	-4.90	900	20240805	126.67	2130	-4.23	20250214	1140	78.95	20250106	2145	-4.90	20241113	900	126.67	20240805	0.22	N	335870	100	16 억		2214162	N	N	0	N	00	N
81	20250217	091148	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	0	3	0.00	15342765	7517	6.77	2045	2060	1996	2675	1445	2060	2041.08	13.27	0	314	2233	2146	2043	1956	1853	2190	2000	17	615	100	1350	5	1	16681422	344	10.30	1.15	12	0.05	200.00	1793.00	2145	20241113	-3.96	900	20240805	128.89	2130	-3.29	20250214	1140	80.70	20250106	2145	-3.96	20241113	900	128.89	20240805	0.22	N	335870	100	16 억		2214162	N	N	0	N	00	N
82	20250214	161141	54	100.00	KOSDAQ		유통	N	N	N	N		N	2060	-10	5	-0.48	228952489	111032	51.71	2040	2130	1940	2690	1450	2070	2062.04	13.23	0	6802	2242	2156	2024	1938	1806	2199	1981	17	620	100	1360	5	1	16681422	344	10.30	1.15	12	0.67	200.00	1793.00	2145	20241113	-3.96	900	20240805	128.89	2130	-3.29	20250214	1140	80.70	20250106	2145	-3.96	20241113	900	128.89	20240805	0.22	N	335870	100	16 억		2207301	N	N	0	N	01	N
83	20250214	151140	54	100.00	KOSDAQ		유통	N	N	N	N		N	2065	-5	5	-0.24	225125984	109174	50.84	2040	2130	1940	2690	1450	2070	2062.08	13.23	0	7046	2242	2156	2024	1938	1806	2199	1981	17	620	100	1360	5	1	16681422	344	10.32	1.15	12	0.65	200.00	1793.00	2145	20241113	-3.73	900	20240805	129.44	2130	-3.05	20250214	1140	81.14	20250106	2145	-3.73	20241113	900	129.44	20240805	0.22	N	335870	100	16 억		2207301	N	N	0	N	01	N
84	20250214	141141	54	100.00	KOSDAQ		유통	N	N	N	N		N	2100	30	2	1.45	170226039	82405	38.37	2040	2130	1940	2690	1450	2070	2065.72	13.23	0	3384	2242	2156	2024	1938	1806	2199	1981	17	620	100	1360	5	1	16681422	350	10.50	1.17	12	0.49	200.00	1793.00	2145	20241113	-2.10	900	20240805	133.33	2130	-1.41	20250214	1140	84.21	20250106	2145	-2.10	20241113	900	133.33	20240805	0.22	N	335870	100	16 억		2207301	N	N	0	N	01	N
85	20250214	131143	54	100.00	KOSDAQ		유통	N	N	N	N		N	2090	20	2	0.97	158770519	76917	35.82	2040	2130	1940	2690	1450	2070	2064.18	13.23	0	2962	2242	2156	2024	1938	1806	2199	1981	17	620	100	1360	5	1	16681422	349	10.45	1.17	12	0.46	200.00	1793.00	2145	20241113	-2.56	900	20240805	132.22	2130	-1.88	20250214	1140	83.33	20250106	2145	-2.56	20241113	900	132.22	20240805	0.22	N	335870	100	16 억		2207301	N	N	0	N	01	N
86	20250214	121140	54	100.00	KOSDAQ		유통	N	N	N	N		N	2065	-5	5	-0.24	155275229	75233	35.03	2040	2130	1940	2690	1450	2070	2063.92	13.23	0	3462	2242	2156	2024	1938	1806	2199	1981	17	620	100	1360	5	1	16681422	344	10.32	1.15	12	0.45	200.00	1793.00	2145	20241113	-3.73	900	20240805	129.44	2130	-3.05	20250214	1140	81.14	20250106	2145	-3.73	20241113	900	129.44	20240805	0.22	N	335870	100	16 억		2207301	N	N	0	N	01	N
87	20250214	111136	54	100.00	KOSDAQ		유통	N	N	N	N		N	2090	20	2	0.97	131560079	63869	29.74	2040	2130	1940	2690	1450	2070	2059.84	13.23	0	3918	2242	2156	2024	1938	1806	2199	1981	17	620	100	1360	5	1	16681422	349	10.45	1.17	12	0.38	200.00	1793.00	2145	20241113	-2.56	900	20240805	132.22	2130	-1.88	20250214	1140	83.33	20250106	2145	-2.56	20241113	900	132.22	20240805	0.22	N	335870	100	16 억		2207301	N	N	0	N	01	N
88	20250214	101137	54	100.00	KOSDAQ		유통	N	N	N	N		N	2070	0	3	0.00	76126189	37401	17.42	2040	2080	1940	2690	1450	2070	2035.41	13.23	0	2705	2242	2156	2024	1938	1806	2199	1981	17	620	100	1360	5	1	16681422	345	10.35	1.15	12	0.22	200.00	1793.00	2145	20241113	-3.50	900	20240805	130.00	2110	-1.90	20250213	1140	81.58	20250106	2145	-3.50	20241113	900	130.00	20240805	0.22	N	335870	100	16 억		2207301	N	N	0	N	01	N
89	20250214	091142	54	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-45	5	-2.17	15264298	7628	3.55	2040	2065	1940	2690	1450	2070	2001.09	13.23	0	1108	2242	2156	2024	1938	1806	2199	1981	17	620	100	1360	5	1	16681422	338	10.12	1.13	12	0.05	200.00	1793.00	2145	20241113	-5.59	900	20240805	125.00	2110	-4.03	20250213	1140	77.63	20250106	2145	-5.59	20241113	900	125.00	20240805	0.22	N	335870	100	16 억		2207301	N	N	0	N	01	N
90	20250213	161131	54	100.00	KOSDAQ		유통	N	N	N	N		N	2070	119	2	6.10	436051801	213847	226.79	1950	2110	1892	2535	1366	1951	2039.08	13.20	0	5095	2101	2025	1875	1799	1649	2064	1838	17	584	100	1280	5	1	16681422	345	10.35	1.15	12	1.28	200.00	1793.00	2145	20241113	-3.50	900	20240805	130.00	2110	-1.90	20250213	1140	81.58	20250106	2145	-3.50	20241113	900	130.00	20240805	0.22	N	335870	100	16 억		2202458	N	N	0	N	01	N
91	20250213	151132	54	100.00	KOSDAQ		유통	N	N	N	N		N	2070	119	2	6.10	422669636	207391	219.94	1950	2110	1892	2535	1366	1951	2038.03	13.20	0	4054	2101	2025	1875	1799	1649	2064	1838	17	584	100	1280	5	1	16681422	345	10.35	1.15	12	1.24	200.00	1793.00	2145	20241113	-3.50	900	20240805	130.00	2110	-1.90	20250213	1140	81.58	20250106	2145	-3.50	20241113	900	130.00	20240805	0.22	N	335870	100	16 억		2202458	N	N	0	N	01	N
92	20250213	141128	54	100.00	KOSDAQ		유통	N	N	N	N		N	2095	144	2	7.38	385572121	189653	201.13	1950	2105	1892	2535	1366	1951	2033.04	13.20	0	1039	2101	2025	1875	1799	1649	2064	1838	17	584	100	1280	5	1	16681422	349	10.47	1.17	12	1.14	200.00	1793.00	2145	20241113	-2.33	900	20240805	132.78	2105	-0.48	20250213	1140	83.77	20250106	2145	-2.33	20241113	900	132.78	20240805	0.22	N	335870	100	16 억		2202458	N	N	0	N	01	N
93	20250213	131130	54	100.00	KOSDAQ		유통	N	N	N	N		N	2075	124	2	6.36	277184096	137570	145.89	1950	2085	1892	2535	1366	1951	2014.86	13.20	0	1283	2101	2025	1875	1799	1649	2064	1838	17	584	100	1280	5	1	16681422	346	10.38	1.16	12	0.82	200.00	1793.00	2145	20241113	-3.26	900	20240805	130.56	2085	-0.48	20250213	1140	82.02	20250106	2145	-3.26	20241113	900	130.56	20240805	0.22	N	335870	100	16 억		2202458	N	N	0	N	01	N
94	20250213	121128	54	100.00	KOSDAQ		유통	N	N	N	N		N	2050	99	2	5.07	218716256	109263	115.87	1950	2050	1892	2535	1366	1951	2001.74	13.20	0	5188	2101	2025	1875	1799	1649	2064	1838	17	584	100	1280	5	1	16681422	342	10.25	1.14	12	0.65	200.00	1793.00	2145	20241113	-4.43	900	20240805	127.78	2050	0.00	20250213	1140	79.82	20250106	2145	-4.43	20241113	900	127.78	20240805	0.22	N	335870	100	16 억		2202458	N	N	0	N	01	N
95	20250213	111128	54	100.00	KOSDAQ		유통	N	N	N	N		N	2005	54	2	2.77	164270353	82406	87.39	1950	2030	1892	2535	1366	1951	1993.43	13.20	0	3802	2101	2025	1875	1799	1649	2064	1838	17	584	100	1280	5	1	16681422	334	10.03	1.12	12	0.49	200.00	1793.00	2145	20241113	-6.53	900	20240805	122.78	2030	-1.23	20250213	1140	75.88	20250106	2145	-6.53	20241113	900	122.78	20240805	0.22	N	335870	100	16 억		2202458	N	N	0	N	01	N
96	20250213	101129	54	100.00	KOSDAQ		유통	N	N	N	N		N	2000	49	2	2.51	56679655	28848	30.59	1950	2005	1892	2535	1366	1951	1964.77	13.20	0	476	2101	2025	1875	1799	1649	2064	1838	17	584	100	1280	5	1	16681422	334	10.00	1.12	12	0.17	200.00	1793.00	2145	20241113	-6.76	900	20240805	122.22	2005	-0.25	20250213	1140	75.44	20250106	2145	-6.76	20241113	900	122.22	20240805	0.22	N	335870	100	16 억		2202458	N	N	0	N	01	N
97	20250213	091122	54	100.00	KOSDAQ		유통	N	N	N	N		N	1929	-22	5	-1.13	19302545	9962	10.56	1950	1950	1892	2535	1366	1951	1937.62	13.20	0	-93	2101	2025	1875	1799	1649	2064	1838	17	584	100	1280	1	1	16681422	322	9.64	1.08	12	0.06	200.00	1793.00	2145	20241113	-10.07	900	20240805	114.33	1951	-1.13	20250212	1140	69.21	20250106	2145	-10.07	20241113	900	114.33	20240805	0.22	N	335870	100	16 억		2202458	N	N	0	N	01	N
98	20250212	161121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1951	126	2	6.90	175950796	92893	85.91	1807	1951	1725	2370	1278	1825	1892.82	13.25	0	-7334	1969	1897	1822	1750	1675	1933	1786	17	545	100	1200	1	1	16681422	325	9.76	1.09	12	0.56	200.00	1793.00	2145	20241113	-9.04	900	20240805	116.78	1951	0.00	20250212	1140	71.14	20250106	2145	-9.04	20241113	900	116.78	20240805	0.22	N	335870	100	16 억		2209794	N	N	0	N	00	N
99	20250212	151119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1923	98	2	5.37	119846536	64114	59.29	1807	1930	1725	2370	1278	1825	1869.27	13.25	0	-7223	1969	1897	1822	1750	1675	1933	1786	17	545	100	1200	1	1	16681422	321	9.62	1.07	12	0.38	200.00	1793.00	2145	20241113	-10.35	900	20240805	113.67	1930	-0.36	20250212	1140	68.68	20250106	2145	-10.35	20241113	900	113.67	20240805	0.22	N	335870	100	16 억		2209794	N	N	0	N	00	N
100	20250212	141120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1899	74	2	4.05	86014359	46471	42.98	1807	1900	1725	2370	1278	1825	1850.93	13.25	0	-7064	1969	1897	1822	1750	1675	1933	1786	17	545	100	1200	1	1	16681422	317	9.49	1.06	12	0.28	200.00	1793.00	2145	20241113	-11.47	900	20240805	111.00	1900	-0.05	20250212	1140	66.58	20250106	2145	-11.47	20241113	900	111.00	20240805	0.22	N	335870	100	16 억		2209794	N	N	0	N	00	N
101	20250212	131123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1854	29	2	1.59	66749395	36251	33.53	1807	1880	1725	2370	1278	1825	1841.31	13.25	0	-5847	1969	1897	1822	1750	1675	1933	1786	17	545	100	1200	1	1	16681422	309	9.27	1.03	12	0.22	200.00	1793.00	2145	20241113	-13.57	900	20240805	106.00	1894	-2.11	20250211	1140	62.63	20250106	2145	-13.57	20241113	900	106.00	20240805	0.22	N	335870	100	16 억		2209794	N	N	0	N	00	N
102	20250212	121119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1874	49	2	2.68	58463353	31792	29.40	1807	1880	1725	2370	1278	1825	1838.93	13.25	0	-5830	1969	1897	1822	1750	1675	1933	1786	17	545	100	1200	1	1	16681422	313	9.37	1.05	12	0.19	200.00	1793.00	2145	20241113	-12.63	900	20240805	108.22	1894	-1.06	20250211	1140	64.39	20250106	2145	-12.63	20241113	900	108.22	20240805	0.22	N	335870	100	16 억		2209794	N	N	0	N	00	N
103	20250212	111119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1859	34	2	1.86	51088640	27855	25.76	1807	1870	1725	2370	1278	1825	1834.09	13.25	0	-4418	1969	1897	1822	1750	1675	1933	1786	17	545	100	1200	1	1	16681422	310	9.29	1.04	12	0.17	200.00	1793.00	2145	20241113	-13.33	900	20240805	106.56	1894	-1.85	20250211	1140	63.07	20250106	2145	-13.33	20241113	900	106.56	20240805	0.22	N	335870	100	16 억		2209794	N	N	0	N	00	N
104	20250212	101112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1841	16	2	0.88	26529069	14615	13.52	1807	1854	1725	2370	1278	1825	1815.19	13.25	0	-2807	1969	1897	1822	1750	1675	1933	1786	17	545	100	1200	1	1	16681422	307	9.21	1.03	12	0.09	200.00	1793.00	2145	20241113	-14.17	900	20240805	104.56	1894	-2.80	20250211	1140	61.49	20250106	2145	-14.17	20241113	900	104.56	20240805	0.22	N	335870	100	16 억		2209794	N	N	0	N	00	N
105	20250212	091035	57	100.00	KOSDAQ		유통	N	N	N	N		N	1800	-25	5	-1.37	7525626	4283	3.96	1807	1818	1725	2370	1278	1825	1757.09	13.25	0	1012	1969	1897	1822	1750	1675	1933	1786	17	545	100	1200	1	1	16681422	300	9.00	1.00	12	0.03	200.00	1793.00	2145	20241113	-16.08	900	20240805	100.00	1894	-4.96	20250211	1140	57.89	20250106	2145	-16.08	20241113	900	100.00	20240805	0.22	N	335870	100	16 억		2209794	N	N	0	N	00	N
106	20250211	161123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1825	44	2	2.47	198117871	108128	69.75	1781	1894	1747	2315	1247	1781	1832.25	13.28	0	-5791	1930	1855	1714	1639	1498	1893	1677	17	534	100	1170	1	1	16681422	304	9.12	1.02	12	0.65	200.00	1793.00	2145	20241113	-14.92	900	20240805	102.78	1894	-3.64	20250211	1140	60.09	20250106	2145	-14.92	20241113	900	102.78	20240805	0.22	N	335870	100	16 억		2215588	N	N	0	N	00	N
107	20250211	151124	57	100.00	KOSDAQ		유통	N	N	N	N		N	1870	89	2	5.00	188240772	102753	66.28	1781	1894	1747	2315	1247	1781	1831.97	13.28	0	-5415	1930	1855	1714	1639	1498	1893	1677	17	534	100	1170	1	1	16681422	312	9.35	1.04	12	0.62	200.00	1793.00	2145	20241113	-12.82	900	20240805	107.78	1894	-1.27	20250211	1140	64.04	20250106	2145	-12.82	20241113	900	107.78	20240805	0.22	N	335870	100	16 억		2215588	N	N	0	N	00	N
108	20250211	141122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1871	90	2	5.05	171229529	93613	60.39	1781	1894	1747	2315	1247	1781	1829.12	13.28	0	-3915	1930	1855	1714	1639	1498	1893	1677	17	534	100	1170	1	1	16681422	312	9.36	1.04	12	0.56	200.00	1793.00	2145	20241113	-12.77	900	20240805	107.89	1894	-1.21	20250211	1140	64.12	20250106	2145	-12.77	20241113	900	107.89	20240805	0.22	N	335870	100	16 억		2215588	N	N	0	N	00	N
109	20250211	131123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1872	91	2	5.11	157029963	86002	55.48	1781	1894	1747	2315	1247	1781	1825.89	13.28	0	-1110	1930	1855	1714	1639	1498	1893	1677	17	534	100	1170	1	1	16681422	312	9.36	1.04	12	0.52	200.00	1793.00	2145	20241113	-12.73	900	20240805	108.00	1894	-1.16	20250211	1140	64.21	20250106	2145	-12.73	20241113	900	108.00	20240805	0.22	N	335870	100	16 억		2215588	N	N	0	N	00	N
110	20250211	121121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1821	40	2	2.25	145637691	79855	51.51	1781	1894	1747	2315	1247	1781	1823.78	13.28	0	1095	1930	1855	1714	1639	1498	1893	1677	17	534	100	1170	1	1	16681422	304	9.11	1.02	12	0.48	200.00	1793.00	2145	20241113	-15.10	900	20240805	102.33	1894	-3.85	20250211	1140	59.74	20250106	2145	-15.10	20241113	900	102.33	20240805	0.22	N	335870	100	16 억		2215588	N	N	0	N	00	N
111	20250211	111122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1834	53	2	2.98	108774667	59679	38.50	1781	1894	1747	2315	1247	1781	1822.66	13.28	0	2549	1930	1855	1714	1639	1498	1893	1677	17	534	100	1170	1	1	16681422	306	9.17	1.02	12	0.36	200.00	1793.00	2145	20241113	-14.50	900	20240805	103.78	1894	-3.17	20250211	1140	60.88	20250106	2145	-14.50	20241113	900	103.78	20240805	0.22	N	335870	100	16 억		2215588	N	N	0	N	00	N
112	20250211	101121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1868	87	2	4.88	66561744	36703	23.68	1781	1873	1747	2315	1247	1781	1813.52	13.28	0	3359	1930	1855	1714	1639	1498	1893	1677	17	534	100	1170	1	1	16681422	312	9.34	1.04	12	0.22	200.00	1793.00	2145	20241113	-12.91	900	20240805	107.56	1873	-0.27	20250211	1140	63.86	20250106	2145	-12.91	20241113	900	107.56	20240805	0.22	N	335870	100	16 억		2215588	N	N	0	N	00	N
113	20250211	091127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1817	36	2	2.02	12310167	6903	4.45	1781	1823	1747	2315	1247	1781	1783.31	13.28	0	-229	1930	1855	1714	1639	1498	1893	1677	17	534	100	1170	1	1	16681422	303	9.09	1.01	12	0.04	200.00	1793.00	2145	20241113	-15.29	900	20240805	101.89	1823	-0.33	20250211	1140	59.39	20250106	2145	-15.29	20241113	900	101.89	20240805	0.22	N	335870	100	16 억		2215588	N	N	0	N	00	N
114	20250210	161115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1781	193	2	12.15	264054695	155014	195.72	1573	1789	1573	2060	1112	1588	1703.37	13.22	0	9636	1660	1624	1599	1563	1538	1611	1550	17	472	100	1040	1	1	16681422	297	8.90	0.99	12	0.93	200.00	1793.00	2145	20241113	-16.97	900	20240805	97.89	1789	-0.45	20250210	1140	56.23	20250106	2145	-16.97	20241113	900	97.89	20240805	0.22	N	335870	100	16 억		2205943	N	N	0	N	00	N
115	20250210	151115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1765	177	2	11.15	245872097	144783	182.81	1573	1789	1573	2060	1112	1588	1698.21	13.22	0	9790	1660	1624	1599	1563	1538	1611	1550	17	472	100	1040	1	1	16681422	294	8.82	0.98	12	0.87	200.00	1793.00	2145	20241113	-17.72	900	20240805	96.11	1789	-1.34	20250210	1140	54.82	20250106	2145	-17.72	20241113	900	96.11	20240805	0.22	N	335870	100	16 억		2205943	N	N	0	N	00	N
116	20250210	141114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1716	128	2	8.06	158066043	94778	119.67	1573	1725	1573	2060	1112	1588	1667.75	13.22	0	878	1660	1624	1599	1563	1538	1611	1550	17	472	100	1040	1	1	16681422	286	8.58	0.96	12	0.57	200.00	1793.00	2145	20241113	-20.00	900	20240805	90.67	1725	-0.52	20250210	1140	50.53	20250106	2145	-20.00	20241113	900	90.67	20240805	0.22	N	335870	100	16 억		2205943	N	N	0	N	00	N
117	20250210	131117	57	100.00	KOSDAQ		유통	N	N	N	N		N	1719	131	2	8.25	135692694	81613	103.05	1573	1725	1573	2060	1112	1588	1662.64	13.22	0	-524	1660	1624	1599	1563	1538	1611	1550	17	472	100	1040	1	1	16681422	287	8.60	0.96	12	0.49	200.00	1793.00	2145	20241113	-19.86	900	20240805	91.00	1725	-0.35	20250210	1140	50.79	20250106	2145	-19.86	20241113	900	91.00	20240805	0.22	N	335870	100	16 억		2205943	N	N	0	N	00	N
118	20250210	121111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1667	79	2	4.97	41276872	25299	31.94	1573	1669	1573	2060	1112	1588	1631.56	13.22	0	-72	1660	1624	1599	1563	1538	1611	1550	17	472	100	1040	1	1	16681422	278	8.34	0.93	12	0.15	200.00	1793.00	2145	20241113	-22.28	900	20240805	85.22	1669	-0.12	20250210	1140	46.23	20250106	2145	-22.28	20241113	900	85.22	20240805	0.22	N	335870	100	16 억		2205943	N	N	0	N	00	N
119	20250210	111108	57	100.00	KOSDAQ		유통	N	N	N	N		N	1640	52	2	3.27	29365078	18086	22.84	1573	1669	1573	2060	1112	1588	1623.64	13.22	0	347	1660	1624	1599	1563	1538	1611	1550	17	472	100	1040	1	1	16681422	274	8.20	0.91	12	0.11	200.00	1793.00	2145	20241113	-23.54	900	20240805	82.22	1669	-1.74	20250210	1140	43.86	20250106	2145	-23.54	20241113	900	82.22	20240805	0.22	N	335870	100	16 억		2205943	N	N	0	N	00	N
120	20250210	101107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1619	31	2	1.95	22820828	14088	17.79	1573	1669	1573	2060	1112	1588	1619.88	13.22	0	367	1660	1624	1599	1563	1538	1611	1550	17	472	100	1040	1	1	16681422	270	8.10	0.90	12	0.08	200.00	1793.00	2145	20241113	-24.52	900	20240805	79.89	1669	-3.00	20250210	1140	42.02	20250106	2145	-24.52	20241113	900	79.89	20240805	0.22	N	335870	100	16 억		2205943	N	N	0	N	00	N
121	20250210	091105	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	-6	5	-0.38	1420377	901	1.14	1573	1617	1573	2060	1112	1588	1576.45	13.22	0	-114	1660	1624	1599	1563	1538	1611	1550	17	472	100	1040	1	1	16681422	264	7.91	0.88	12	0.01	200.00	1793.00	2145	20241113	-26.25	900	20240805	75.78	1648	-4.00	20250206	1140	38.77	20250106	2145	-26.25	20241113	900	75.78	20240805	0.22	N	335870	100	16 억		2205943	N	N	0	N	00	N
122	20250207	161054	54	100.00	KOSDAQ		유통	N	N	N	N		N	1588	-19	5	-1.18	126723961	79200	62.61	1607	1635	1574	2085	1125	1607	1599.96	13.23	0	-1333	1717	1662	1593	1538	1469	1689	1565	17	478	100	1060	1	1	16681422	265	7.94	0.89	12	0.47	200.00	1793.00	2145	20241113	-25.97	900	20240805	76.44	1648	-3.64	20250206	1140	39.30	20250106	2145	-25.97	20241113	900	76.44	20240805	0.22	N	335870	100	16 억		2207224	N	N	0	N	01	N
123	20250207	151056	54	100.00	KOSDAQ		유통	N	N	N	N		N	1604	-3	5	-0.19	107089345	66897	52.89	1607	1635	1574	2085	1125	1607	1600.71	13.23	0	-2024	1717	1662	1593	1538	1469	1689	1565	17	478	100	1060	1	1	16681422	268	8.02	0.89	12	0.40	200.00	1793.00	2145	20241113	-25.22	900	20240805	78.22	1648	-2.67	20250206	1140	40.70	20250106	2145	-25.22	20241113	900	78.22	20240805	0.22	N	335870	100	16 억		2207224	N	N	0	N	01	N
124	20250207	141056	54	100.00	KOSDAQ		유통	N	N	N	N		N	1620	13	2	0.81	102478404	64035	50.62	1607	1635	1574	2085	1125	1607	1600.24	13.23	0	-1721	1717	1662	1593	1538	1469	1689	1565	17	478	100	1060	1	1	16681422	270	8.10	0.90	12	0.38	200.00	1793.00	2145	20241113	-24.48	900	20240805	80.00	1648	-1.70	20250206	1140	42.11	20250106	2145	-24.48	20241113	900	80.00	20240805	0.22	N	335870	100	16 억		2207224	N	N	0	N	01	N
125	20250207	131054	54	100.00	KOSDAQ		유통	N	N	N	N		N	1611	4	2	0.25	79971275	50046	39.56	1607	1635	1574	2085	1125	1607	1597.77	13.23	0	-2836	1717	1662	1593	1538	1469	1689	1565	17	478	100	1060	1	1	16681422	269	8.05	0.90	12	0.30	200.00	1793.00	2145	20241113	-24.90	900	20240805	79.00	1648	-2.25	20250206	1140	41.32	20250106	2145	-24.90	20241113	900	79.00	20240805	0.22	N	335870	100	16 억		2207224	N	N	0	N	01	N
126	20250207	121052	54	100.00	KOSDAQ		유통	N	N	N	N		N	1633	26	2	1.62	73985197	46339	36.63	1607	1635	1574	2085	1125	1607	1596.37	13.23	0	-3500	1717	1662	1593	1538	1469	1689	1565	17	478	100	1060	1	1	16681422	272	8.16	0.91	12	0.28	200.00	1793.00	2145	20241113	-23.87	900	20240805	81.44	1648	-0.91	20250206	1140	43.25	20250106	2145	-23.87	20241113	900	81.44	20240805	0.22	N	335870	100	16 억		2207224	N	N	0	N	01	N
127	20250207	111050	54	100.00	KOSDAQ		유통	N	N	N	N		N	1598	-9	5	-0.56	46756034	29366	23.22	1607	1613	1574	2085	1125	1607	1591.65	13.23	0	-3044	1717	1662	1593	1538	1469	1689	1565	17	478	100	1060	1	1	16681422	267	7.99	0.89	12	0.18	200.00	1793.00	2145	20241113	-25.50	900	20240805	77.56	1648	-3.03	20250206	1140	40.18	20250106	2145	-25.50	20241113	900	77.56	20240805	0.22	N	335870	100	16 억		2207224	N	N	0	N	01	N
128	20250207	101055	54	100.00	KOSDAQ		유통	N	N	N	N		N	1594	-13	5	-0.81	35715232	22396	17.71	1607	1613	1574	2085	1125	1607	1594.13	13.23	0	-225	1717	1662	1593	1538	1469	1689	1565	17	478	100	1060	1	1	16681422	266	7.97	0.89	12	0.13	200.00	1793.00	2145	20241113	-25.69	900	20240805	77.11	1648	-3.28	20250206	1140	39.82	20250106	2145	-25.69	20241113	900	77.11	20240805	0.22	N	335870	100	16 억		2207224	N	N	0	N	01	N
129	20250207	091101	54	100.00	KOSDAQ		유통	N	N	N	N		N	1611	4	2	0.25	12049914	7496	5.93	1607	1613	1607	2085	1125	1607	1607.59	13.23	0	-617	1717	1662	1593	1538	1469	1689	1565	17	478	100	1060	1	1	16681422	269	8.05	0.90	12	0.04	200.00	1793.00	2145	20241113	-24.90	900	20240805	79.00	1648	-2.25	20250206	1140	41.32	20250106	2145	-24.90	20241113	900	79.00	20240805	0.22	N	335870	100	16 억		2207224	N	N	0	N	01	N
130	20250206	161027	57	100.00	KOSDAQ		유통	N	N	N	N		N	1607	46	2	2.95	201368265	126487	55.59	1560	1648	1524	2025	1093	1561	1592.33	13.25	0	-2922	1768	1664	1526	1422	1284	1716	1474	17	464	100	1030	1	1	16681422	268	8.04	0.90	12	0.76	200.00	1793.00	2145	20241113	-25.08	900	20240805	78.56	1648	-2.49	20250206	1140	40.96	20250106	2145	-25.08	20241113	900	78.56	20240805	0.22	N	335870	100	16 억		2210154	N	N	0	N	00	N
131	20250206	151032	57	100.00	KOSDAQ		유통	N	N	N	N		N	1632	71	2	4.55	193827556	121806	53.53	1560	1648	1524	2025	1093	1561	1591.60	13.25	0	-3578	1768	1664	1526	1422	1284	1716	1474	17	464	100	1030	1	1	16681422	272	8.16	0.91	12	0.73	200.00	1793.00	2145	20241113	-23.92	900	20240805	81.33	1648	-0.97	20250206	1140	43.16	20250106	2145	-23.92	20241113	900	81.33	20240805	0.22	N	335870	100	16 억		2210154	N	N	0	N	00	N
132	20250206	141031	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	49	2	3.14	180248644	113405	49.84	1560	1648	1524	2025	1093	1561	1589.75	13.25	0	-2291	1768	1664	1526	1422	1284	1716	1474	17	464	100	1030	1	1	16681422	269	8.05	0.90	12	0.68	200.00	1793.00	2145	20241113	-24.94	900	20240805	78.89	1648	-2.31	20250206	1140	41.23	20250106	2145	-24.94	20241113	900	78.89	20240805	0.22	N	335870	100	16 억		2210154	N	N	0	N	00	N
133	20250206	131029	57	100.00	KOSDAQ		유통	N	N	N	N		N	1618	57	2	3.65	162064774	102209	44.92	1560	1648	1524	2025	1093	1561	1585.94	13.25	0	-1674	1768	1664	1526	1422	1284	1716	1474	17	464	100	1030	1	1	16681422	270	8.09	0.90	12	0.61	200.00	1793.00	2145	20241113	-24.57	900	20240805	79.78	1648	-1.82	20250206	1140	41.93	20250106	2145	-24.57	20241113	900	79.78	20240805	0.22	N	335870	100	16 억		2210154	N	N	0	N	00	N
134	20250206	121025	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	23	2	1.47	152667048	96324	42.33	1560	1648	1524	2025	1093	1561	1585.26	13.25	0	-1840	1768	1664	1526	1422	1284	1716	1474	17	464	100	1030	1	1	16681422	264	7.92	0.88	12	0.58	200.00	1793.00	2145	20241113	-26.15	900	20240805	76.00	1648	-3.88	20250206	1140	38.95	20250106	2145	-26.15	20241113	900	76.00	20240805	0.22	N	335870	100	16 억		2210154	N	N	0	N	00	N
135	20250206	111021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	40	2	2.56	147248062	92892	40.83	1560	1648	1524	2025	1093	1561	1585.49	13.25	0	-2170	1768	1664	1526	1422	1284	1716	1474	17	464	100	1030	1	1	16681422	267	8.01	0.89	12	0.56	200.00	1793.00	2145	20241113	-25.36	900	20240805	77.89	1648	-2.85	20250206	1140	40.44	20250106	2145	-25.36	20241113	900	77.89	20240805	0.22	N	335870	100	16 억		2210154	N	N	0	N	00	N
136	20250206	101022	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	-23	5	-1.47	71640348	45443	19.97	1560	1648	1524	2025	1093	1561	1576.94	13.25	0	4290	1768	1664	1526	1422	1284	1716	1474	17	464	100	1030	1	1	16681422	257	7.69	0.86	12	0.27	200.00	1793.00	2145	20241113	-28.30	900	20240805	70.89	1648	-6.67	20250206	1140	34.91	20250106	2145	-28.30	20241113	900	70.89	20240805	0.22	N	335870	100	16 억		2210154	N	N	0	N	00	N
137	20250206	091034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1640	79	2	5.06	31569248	19694	8.66	1560	1648	1560	2025	1093	1561	1605.93	13.25	0	454	1768	1664	1526	1422	1284	1716	1474	17	464	100	1030	1	1	16681422	274	8.20	0.91	12	0.12	200.00	1793.00	2145	20241113	-23.54	900	20240805	82.22	1648	-0.49	20250206	1140	43.86	20250106	2145	-23.54	20241113	900	82.22	20240805	0.22	N	335870	100	16 억		2210154	N	N	0	N	00	N
138	20250205	161016	57	100.00	KOSDAQ		유통	N	N	N	N		N	1561	173	2	12.46	350106173	227111	256.57	1388	1630	1388	1804	972	1388	1541.56	13.14	0	16740	1584	1485	1399	1300	1214	1535	1350	17	416	100	910	1	1	16681422	260	7.80	0.87	12	1.36	200.00	1793.00	2145	20241113	-27.23	900	20240805	73.44	1630	-4.23	20250205	1140	36.93	20250106	2145	-27.23	20241113	900	73.44	20240805	0.22	N	335870	100	16 억		2191997	N	N	0	N	00	N
139	20250205	151021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	222	2	15.99	316660187	205789	232.49	1388	1630	1388	1804	972	1388	1538.76	13.14	0	15000	1584	1485	1399	1300	1214	1535	1350	17	416	100	910	1	1	16681422	269	8.05	0.90	12	1.23	200.00	1793.00	2145	20241113	-24.94	900	20240805	78.89	1630	-1.23	20250205	1140	41.23	20250106	2145	-24.94	20241113	900	78.89	20240805	0.22	N	335870	100	16 억		2191997	N	N	0	N	00	N
140	20250205	141020	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	154	2	11.10	129356875	87102	98.40	1388	1563	1388	1804	972	1388	1485.12	13.14	0	14542	1584	1485	1399	1300	1214	1535	1350	17	416	100	910	1	1	16681422	257	7.71	0.86	12	0.52	200.00	1793.00	2145	20241113	-28.11	900	20240805	71.33	1563	-1.34	20250205	1140	35.26	20250106	2145	-28.11	20241113	900	71.33	20240805	0.22	N	335870	100	16 억		2191997	N	N	0	N	00	N
141	20250205	131016	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	102	2	7.35	89089734	60554	68.41	1388	1520	1388	1804	972	1388	1471.24	13.14	0	6778	1584	1485	1399	1300	1214	1535	1350	17	416	100	910	1	1	16681422	249	7.45	0.83	12	0.36	200.00	1793.00	2145	20241113	-30.54	900	20240805	65.56	1520	-1.97	20250205	1140	30.70	20250106	2145	-30.54	20241113	900	65.56	20240805	0.22	N	335870	100	16 억		2191997	N	N	0	N	00	N
142	20250205	121022	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	108	2	7.78	80929672	55102	62.25	1388	1520	1388	1804	972	1388	1468.72	13.14	0	4670	1584	1485	1399	1300	1214	1535	1350	17	416	100	910	1	1	16681422	250	7.48	0.83	12	0.33	200.00	1793.00	2145	20241113	-30.26	900	20240805	66.22	1520	-1.58	20250205	1140	31.23	20250106	2145	-30.26	20241113	900	66.22	20240805	0.22	N	335870	100	16 억		2191997	N	N	0	N	00	N
143	20250205	111016	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	99	2	7.13	74488854	50771	57.36	1388	1520	1388	1804	972	1388	1467.15	13.14	0	2566	1584	1485	1399	1300	1214	1535	1350	17	416	100	910	1	1	16681422	248	7.43	0.83	12	0.30	200.00	1793.00	2145	20241113	-30.68	900	20240805	65.22	1520	-2.17	20250205	1140	30.44	20250106	2145	-30.68	20241113	900	65.22	20240805	0.22	N	335870	100	16 억		2191997	N	N	0	N	00	N
144	20250205	101027	57	100.00	KOSDAQ		유통	N	N	N	N		N	1431	43	2	3.10	35978352	24710	27.92	1388	1492	1388	1804	972	1388	1456.02	13.14	0	279	1584	1485	1399	1300	1214	1535	1350	17	416	100	910	1	1	16681422	239	7.16	0.80	12	0.15	200.00	1793.00	2145	20241113	-33.29	900	20240805	59.00	1499	-4.54	20250115	1140	25.53	20250106	2145	-33.29	20241113	900	59.00	20240805	0.22	N	335870	100	16 억		2191997	N	N	0	N	00	N
145	20250205	091035	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	82	2	5.91	5271323	3720	4.20	1388	1482	1388	1804	972	1388	1417.02	13.14	0	1367	1584	1485	1399	1300	1214	1535	1350	17	416	100	910	1	1	16681422	245	7.35	0.82	12	0.02	200.00	1793.00	2145	20241113	-31.47	900	20240805	63.33	1499	-1.93	20250115	1140	28.95	20250106	2145	-31.47	20241113	900	63.33	20240805	0.22	N	335870	100	16 억		2191997	N	N	0	N	00	N
146	20250204	160956	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	64	2	4.83	125116009	88517	188.85	1313	1498	1313	1721	927	1324	1413.53	13.08	0	8453	1424	1374	1315	1265	1206	1344	1235	17	397	100	870	1	1	16681422	232	6.94	0.77	12	0.53	200.00	1793.00	2145	20241113	-35.29	900	20240805	54.22	1499	-7.40	20250115	1140	21.75	20250106	2145	-35.29	20241113	900	54.22	20240805	0.22	N	335870	100	16 억		2182294	N	N	0	N	00	N
147	20250204	151008	57	100.00	KOSDAQ		유통	N	N	N	N		N	1399	75	2	5.66	119388377	84409	180.08	1313	1498	1313	1721	927	1324	1414.40	13.08	0	8754	1424	1374	1315	1265	1206	1344	1235	17	397	100	870	1	1	16681422	233	7.00	0.78	12	0.51	200.00	1793.00	2145	20241113	-34.78	900	20240805	55.44	1499	-6.67	20250115	1140	22.72	20250106	2145	-34.78	20241113	900	55.44	20240805	0.22	N	335870	100	16 억		2182294	N	N	0	N	00	N
148	20250204	141007	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	62	2	4.68	109003650	76875	164.01	1313	1498	1313	1721	927	1324	1417.93	13.08	0	9302	1424	1374	1315	1265	1206	1344	1235	17	397	100	870	1	1	16681422	231	6.93	0.77	12	0.46	200.00	1793.00	2145	20241113	-35.38	900	20240805	54.00	1499	-7.54	20250115	1140	21.58	20250106	2145	-35.38	20241113	900	54.00	20240805	0.22	N	335870	100	16 억		2182294	N	N	0	N	00	N
149	20250204	131010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	78	2	5.89	27619772	20237	43.18	1313	1444	1313	1721	927	1324	1364.82	13.08	0	1709	1424	1374	1315	1265	1206	1344	1235	17	397	100	870	1	1	16681422	234	7.01	0.78	12	0.12	200.00	1793.00	2145	20241113	-34.64	900	20240805	55.78	1499	-6.47	20250115	1140	22.98	20250106	2145	-34.64	20241113	900	55.78	20240805	0.22	N	335870	100	16 억		2182294	N	N	0	N	00	N
150	20250204	121021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	78	2	5.89	26297829	19288	41.15	1313	1444	1313	1721	927	1324	1363.43	13.08	0	1703	1424	1374	1315	1265	1206	1344	1235	17	397	100	870	1	1	16681422	234	7.01	0.78	12	0.12	200.00	1793.00	2145	20241113	-34.64	900	20240805	55.78	1499	-6.47	20250115	1140	22.98	20250106	2145	-34.64	20241113	900	55.78	20240805	0.22	N	335870	100	16 억		2182294	N	N	0	N	00	N
151	20250204	111001	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	64	2	4.83	23033633	16942	36.15	1313	1444	1313	1721	927	1324	1359.56	13.08	0	1768	1424	1374	1315	1265	1206	1344	1235	17	397	100	870	1	1	16681422	232	6.94	0.77	12	0.10	200.00	1793.00	2145	20241113	-35.29	900	20240805	54.22	1499	-7.40	20250115	1140	21.75	20250106	2145	-35.29	20241113	900	54.22	20240805	0.22	N	335870	100	16 억		2182294	N	N	0	N	00	N
152	20250204	101005	57	100.00	KOSDAQ		유통	N	N	N	N		N	1366	42	2	3.17	15925870	11811	25.20	1313	1444	1313	1721	927	1324	1348.39	13.08	0	35	1424	1374	1315	1265	1206	1344	1235	17	397	100	870	1	1	16681422	228	6.83	0.76	12	0.07	200.00	1793.00	2145	20241113	-36.32	900	20240805	51.78	1499	-8.87	20250115	1140	19.82	20250106	2145	-36.32	20241113	900	51.78	20240805	0.22	N	335870	100	16 억		2182294	N	N	0	N	00	N
153	20250204	091006	57	100.00	KOSDAQ		유통	N	N	N	N		N	1358	34	2	2.57	6894544	5198	11.09	1313	1358	1313	1721	927	1324	1326.38	13.08	0	370	1424	1374	1315	1265	1206	1344	1235	17	397	100	870	1	1	16681422	227	6.79	0.76	12	0.03	200.00	1793.00	2145	20241113	-36.69	900	20240805	50.89	1499	-9.41	20250115	1140	19.12	20250106	2145	-36.69	20241113	900	50.89	20240805	0.22	N	335870	100	16 억		2182294	N	N	0	N	00	N