KissMeData/263800/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	161132	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	-190	5	-3.96	701218100	152105	119.35	4710	4720	4550	6240	3360	4800	4610.09	0.75	0	-14735	5080	4940	4870	4730	4660	4905	4695	81	1440	500	3070	5	1	16219380	748	46.57	2.23	12	0.94	99.00	2069.00	8300	20240402	-44.46	3635	20240805	26.82	5500	-16.18	20250219	4335	6.34	20250102	8300	-44.46	20240402	3635	26.82	20240805	3.22	N	263800	500	81 억		120905	N	N	0	N	00	N
3	20250228	151138	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	-225	5	-4.69	681245410	147750	115.93	4710	4720	4550	6240	3360	4800	4610.80	0.75	0	-13652	5080	4940	4870	4730	4660	4905	4695	81	1440	500	3070	5	1	16219380	742	46.21	2.21	12	0.91	99.00	2069.00	8300	20240402	-44.88	3635	20240805	25.86	5500	-16.82	20250219	4335	5.54	20250102	8300	-44.88	20240402	3635	25.86	20240805	3.22	N	263800	500	81 억		120905	N	N	0	N	00	N
4	20250228	141139	57	100.00	KOSDAQ		유통	N	N	N	N		N	4580	-220	5	-4.58	628121385	136156	106.83	4710	4720	4550	6240	3360	4800	4613.25	0.75	0	-10583	5080	4940	4870	4730	4660	4905	4695	81	1440	500	3070	5	1	16219380	743	46.26	2.21	12	0.84	99.00	2069.00	8300	20240402	-44.82	3635	20240805	26.00	5500	-16.73	20250219	4335	5.65	20250102	8300	-44.82	20240402	3635	26.00	20240805	3.22	N	263800	500	81 억		120905	N	N	0	N	00	N
5	20250228	131132	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	-210	5	-4.38	592566140	128401	100.75	4710	4720	4550	6240	3360	4800	4614.97	0.75	0	-10188	5080	4940	4870	4730	4660	4905	4695	81	1440	500	3070	5	1	16219380	744	46.36	2.22	12	0.79	99.00	2069.00	8300	20240402	-44.70	3635	20240805	26.27	5500	-16.55	20250219	4335	5.88	20250102	8300	-44.70	20240402	3635	26.27	20240805	3.22	N	263800	500	81 억		120905	N	N	0	N	00	N
6	20250228	121127	57	100.00	KOSDAQ		유통	N	N	N	N		N	4565	-235	5	-4.90	568915125	123236	96.69	4710	4720	4550	6240	3360	4800	4616.47	0.75	0	-10501	5080	4940	4870	4730	4660	4905	4695	81	1440	500	3070	5	1	16219380	740	46.11	2.21	12	0.76	99.00	2069.00	8300	20240402	-45.00	3635	20240805	25.58	5500	-17.00	20250219	4335	5.31	20250102	8300	-45.00	20240402	3635	25.58	20240805	3.22	N	263800	500	81 억		120905	N	N	0	N	00	N
7	20250228	111130	57	100.00	KOSDAQ		유통	N	N	N	N		N	4585	-215	5	-4.48	421919940	90988	71.39	4710	4720	4575	6240	3360	4800	4637.09	0.75	0	-13114	5080	4940	4870	4730	4660	4905	4695	81	1440	500	3070	5	1	16219380	744	46.31	2.22	12	0.56	99.00	2069.00	8300	20240402	-44.76	3635	20240805	26.13	5500	-16.64	20250219	4335	5.77	20250102	8300	-44.76	20240402	3635	26.13	20240805	3.22	N	263800	500	81 억		120905	N	N	0	N	00	N
8	20250228	101129	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	-150	5	-3.12	341542295	73552	57.71	4710	4720	4600	6240	3360	4800	4643.55	0.75	0	-9797	5080	4940	4870	4730	4660	4905	4695	81	1440	500	3070	5	1	16219380	754	46.97	2.25	12	0.45	99.00	2069.00	8300	20240402	-43.98	3635	20240805	27.92	5500	-15.45	20250219	4335	7.27	20250102	8300	-43.98	20240402	3635	27.92	20240805	3.22	N	263800	500	81 억		120905	N	N	0	N	00	N
9	20250228	091133	57	100.00	KOSDAQ		유통	N	N	N	N		N	4665	-135	5	-2.81	126938675	27229	21.36	4710	4720	4620	6240	3360	4800	4661.89	0.75	0	-328	5080	4940	4870	4730	4660	4905	4695	81	1440	500	3070	5	1	16219380	757	47.12	2.25	12	0.17	99.00	2069.00	8300	20240402	-43.80	3635	20240805	28.34	5500	-15.18	20250219	4335	7.61	20250102	8300	-43.80	20240402	3635	28.34	20240805	3.22	N	263800	500	81 억		120905	N	N	0	N	00	N
10	20250227	161120	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	-190	5	-3.81	613155960	125463	144.94	4990	5010	4800	6480	3495	4990	4886.23	0.89	0	-24247	5116	5052	4966	4902	4816	5085	4935	81	1490	500	3190	5	1	16219380	779	48.48	2.32	12	0.77	99.00	2069.00	8300	20240402	-42.17	3635	20240805	32.05	5500	-12.73	20250219	4335	10.73	20250102	8300	-42.17	20240402	3635	32.05	20240805	3.23	N	263800	500	81 억		144500	N	N	0	N	00	N
11	20250227	151122	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	-160	5	-3.21	531753295	108520	125.37	4990	5010	4805	6480	3495	4990	4898.96	0.89	0	-23316	5116	5052	4966	4902	4816	5085	4935	81	1490	500	3190	5	1	16219380	783	48.79	2.33	12	0.67	99.00	2069.00	8300	20240402	-41.81	3635	20240805	32.87	5500	-12.18	20250219	4335	11.42	20250102	8300	-41.81	20240402	3635	32.87	20240805	3.23	N	263800	500	81 억		144500	N	N	0	N	00	N
12	20250227	141123	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	-125	5	-2.51	382736930	77768	89.84	4990	5010	4860	6480	3495	4990	4920.36	0.89	0	-16727	5116	5052	4966	4902	4816	5085	4935	81	1490	500	3190	5	1	16219380	789	49.14	2.35	12	0.48	99.00	2069.00	8300	20240402	-41.39	3635	20240805	33.84	5500	-11.55	20250219	4335	12.23	20250102	8300	-41.39	20240402	3635	33.84	20240805	3.23	N	263800	500	81 억		144500	N	N	0	N	00	N
13	20250227	131121	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	-125	5	-2.51	353726465	71804	82.95	4990	5010	4860	6480	3495	4990	4925.10	0.89	0	-14787	5116	5052	4966	4902	4816	5085	4935	81	1490	500	3190	5	1	16219380	789	49.14	2.35	12	0.44	99.00	2069.00	8300	20240402	-41.39	3635	20240805	33.84	5500	-11.55	20250219	4335	12.23	20250102	8300	-41.39	20240402	3635	33.84	20240805	3.23	N	263800	500	81 억		144500	N	N	0	N	00	N
14	20250227	121117	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	-105	5	-2.10	286487495	58016	67.02	4990	5010	4880	6480	3495	4990	4936.89	0.89	0	-12498	5116	5052	4966	4902	4816	5085	4935	81	1490	500	3190	5	1	16219380	792	49.34	2.36	12	0.36	99.00	2069.00	8300	20240402	-41.14	3635	20240805	34.39	5500	-11.18	20250219	4335	12.69	20250102	8300	-41.14	20240402	3635	34.39	20240805	3.23	N	263800	500	81 억		144500	N	N	0	N	00	N
15	20250227	111127	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	-105	5	-2.10	271894280	55036	63.58	4990	5010	4880	6480	3495	4990	4939.10	0.89	0	-11962	5116	5052	4966	4902	4816	5085	4935	81	1490	500	3190	5	1	16219380	792	49.34	2.36	12	0.34	99.00	2069.00	8300	20240402	-41.14	3635	20240805	34.39	5500	-11.18	20250219	4335	12.69	20250102	8300	-41.14	20240402	3635	34.39	20240805	3.23	N	263800	500	81 억		144500	N	N	0	N	00	N
16	20250227	101155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	-65	5	-1.30	222335785	44894	51.86	4990	5010	4880	6480	3495	4990	4951.34	0.89	0	-10096	5116	5052	4966	4902	4816	5085	4935	81	1490	500	3190	5	1	16219380	799	49.75	2.38	12	0.28	99.00	2069.00	8300	20240402	-40.66	3635	20240805	35.49	5500	-10.45	20250219	4335	13.61	20250102	8300	-40.66	20240402	3635	35.49	20240805	3.23	N	263800	500	81 억		144500	N	N	0	N	00	N
17	20250227	091207	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	20	2	0.40	67509535	13516	15.61	4990	5010	4965	6480	3495	4990	4995.30	0.89	0	1138	5116	5052	4966	4902	4816	5085	4935	81	1490	500	3190	10	1	16219380	813	50.61	2.42	12	0.08	99.00	2069.00	8300	20240402	-39.64	3635	20240805	37.83	5500	-8.91	20250219	4335	15.57	20250102	8300	-39.64	20240402	3635	37.83	20240805	3.23	N	263800	500	81 억		144500	N	N	0	N	00	N
18	20250226	161120	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	85	2	1.73	425564515	86311	138.58	4880	5030	4880	6370	3435	4905	4930.64	0.78	0	17798	4981	4942	4896	4857	4811	4947	4862	81	1465	500	3130	5	1	16219380	809	50.40	2.41	12	0.53	99.00	2069.00	8300	20240402	-39.88	3635	20240805	37.28	5500	-9.27	20250219	4335	15.11	20250102	8300	-39.88	20240402	3635	37.28	20240805	3.18	N	263800	500	81 억		126339	N	N	0	N	00	N
19	20250226	151125	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	5	2	0.10	410755930	83323	133.78	4880	5030	4880	6370	3435	4905	4929.74	0.78	0	17275	4981	4942	4896	4857	4811	4947	4862	81	1465	500	3130	5	1	16219380	796	49.60	2.37	12	0.51	99.00	2069.00	8300	20240402	-40.84	3635	20240805	35.08	5500	-10.73	20250219	4335	13.26	20250102	8300	-40.84	20240402	3635	35.08	20240805	3.18	N	263800	500	81 억		126339	N	N	0	N	00	N
20	20250226	141123	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	0	3	0.00	378614595	76781	123.28	4880	5030	4880	6370	3435	4905	4931.17	0.78	0	15620	4981	4942	4896	4857	4811	4947	4862	81	1465	500	3130	5	1	16219380	796	49.55	2.37	12	0.47	99.00	2069.00	8300	20240402	-40.90	3635	20240805	34.94	5500	-10.82	20250219	4335	13.15	20250102	8300	-40.90	20240402	3635	34.94	20240805	3.18	N	263800	500	81 억		126339	N	N	0	N	00	N
21	20250226	131121	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	15	2	0.31	245981570	50014	80.30	4880	4950	4880	6370	3435	4905	4918.31	0.78	0	5122	4981	4942	4896	4857	4811	4947	4862	81	1465	500	3130	5	1	16219380	798	49.70	2.38	12	0.31	99.00	2069.00	8300	20240402	-40.72	3635	20240805	35.35	5500	-10.55	20250219	4335	13.49	20250102	8300	-40.72	20240402	3635	35.35	20240805	3.18	N	263800	500	81 억		126339	N	N	0	N	00	N
22	20250226	121121	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	20	2	0.41	196675135	39972	64.18	4880	4950	4880	6370	3435	4905	4920.40	0.78	0	3852	4981	4942	4896	4857	4811	4947	4862	81	1465	500	3130	5	1	16219380	799	49.75	2.38	12	0.25	99.00	2069.00	8300	20240402	-40.66	3635	20240805	35.49	5500	-10.45	20250219	4335	13.61	20250102	8300	-40.66	20240402	3635	35.49	20240805	3.18	N	263800	500	81 억		126339	N	N	0	N	00	N
23	20250226	111120	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	25	2	0.51	168093960	34153	54.83	4880	4950	4880	6370	3435	4905	4921.89	0.78	0	5093	4981	4942	4896	4857	4811	4947	4862	81	1465	500	3130	5	1	16219380	800	49.80	2.38	12	0.21	99.00	2069.00	8300	20240402	-40.60	3635	20240805	35.63	5500	-10.36	20250219	4335	13.73	20250102	8300	-40.60	20240402	3635	35.63	20240805	3.18	N	263800	500	81 억		126339	N	N	0	N	00	N
24	20250226	101117	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	45	2	0.92	108588840	22122	35.52	4880	4950	4880	6370	3435	4905	4908.67	0.78	0	2663	4981	4942	4896	4857	4811	4947	4862	81	1465	500	3130	5	1	16219380	803	50.00	2.39	12	0.14	99.00	2069.00	8300	20240402	-40.36	3635	20240805	36.18	5500	-10.00	20250219	4335	14.19	20250102	8300	-40.36	20240402	3635	36.18	20240805	3.18	N	263800	500	81 억		126339	N	N	0	N	00	N
25	20250226	091127	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	20	2	0.41	20515595	4191	6.73	4880	4950	4880	6370	3435	4905	4894.66	0.78	0	572	4981	4942	4896	4857	4811	4947	4862	81	1465	500	3130	5	1	16219380	799	49.75	2.38	12	0.03	99.00	2069.00	8300	20240402	-40.66	3635	20240805	35.49	5500	-10.45	20250219	4335	13.61	20250102	8300	-40.66	20240402	3635	35.49	20240805	3.18	N	263800	500	81 억		126339	N	N	0	N	00	N
26	20250225	161112	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	-20	5	-0.41	301522785	61649	43.85	4905	4935	4850	6400	3450	4925	4890.96	0.88	0	-16845	5028	4976	4913	4861	4798	5002	4887	81	1475	500	3150	5	1	16219380	796	49.55	2.37	12	0.38	99.00	2069.00	8300	20240402	-40.90	3635	20240805	34.94	5500	-10.82	20250219	4335	13.15	20250102	8300	-40.90	20240402	3635	34.94	20240805	3.14	N	263800	500	81 억		143147	N	N	0	N	00	N
27	20250225	151112	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-5	5	-0.10	293722700	60059	42.72	4905	4935	4850	6400	3450	4925	4890.57	0.88	0	-15557	5028	4976	4913	4861	4798	5002	4887	81	1475	500	3150	5	1	16219380	798	49.70	2.38	12	0.37	99.00	2069.00	8300	20240402	-40.72	3635	20240805	35.35	5500	-10.55	20250219	4335	13.49	20250102	8300	-40.72	20240402	3635	35.35	20240805	3.14	N	263800	500	81 억		143147	N	N	0	N	00	N
28	20250225	141110	57	100.00	KOSDAQ		유통	N	N	N	N		N	4895	-30	5	-0.61	226541330	46344	32.96	4905	4935	4850	6400	3450	4925	4888.26	0.88	0	-7367	5028	4976	4913	4861	4798	5002	4887	81	1475	500	3150	5	1	16219380	794	49.44	2.37	12	0.29	99.00	2069.00	8300	20240402	-41.02	3635	20240805	34.66	5500	-11.00	20250219	4335	12.92	20250102	8300	-41.02	20240402	3635	34.66	20240805	3.14	N	263800	500	81 억		143147	N	N	0	N	00	N
29	20250225	131116	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	-20	5	-0.41	214818155	43954	31.26	4905	4935	4850	6400	3450	4925	4887.34	0.88	0	-6219	5028	4976	4913	4861	4798	5002	4887	81	1475	500	3150	5	1	16219380	796	49.55	2.37	12	0.27	99.00	2069.00	8300	20240402	-40.90	3635	20240805	34.94	5500	-10.82	20250219	4335	13.15	20250102	8300	-40.90	20240402	3635	34.94	20240805	3.14	N	263800	500	81 억		143147	N	N	0	N	00	N
30	20250225	121113	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	-10	5	-0.20	196256060	40164	28.57	4905	4935	4850	6400	3450	4925	4886.37	0.88	0	-5235	5028	4976	4913	4861	4798	5002	4887	81	1475	500	3150	5	1	16219380	797	49.65	2.38	12	0.25	99.00	2069.00	8300	20240402	-40.78	3635	20240805	35.21	5500	-10.64	20250219	4335	13.38	20250102	8300	-40.78	20240402	3635	35.21	20240805	3.14	N	263800	500	81 억		143147	N	N	0	N	00	N
31	20250225	111111	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	-10	5	-0.20	170333065	34874	24.80	4905	4935	4850	6400	3450	4925	4884.24	0.88	0	-5660	5028	4976	4913	4861	4798	5002	4887	81	1475	500	3150	5	1	16219380	797	49.65	2.38	12	0.22	99.00	2069.00	8300	20240402	-40.78	3635	20240805	35.21	5500	-10.64	20250219	4335	13.38	20250102	8300	-40.78	20240402	3635	35.21	20240805	3.14	N	263800	500	81 억		143147	N	N	0	N	00	N
32	20250225	101109	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	-10	5	-0.20	108577120	22292	15.85	4905	4930	4850	6400	3450	4925	4870.68	0.88	0	-6741	5028	4976	4913	4861	4798	5002	4887	81	1475	500	3150	5	1	16219380	797	49.65	2.38	12	0.14	99.00	2069.00	8300	20240402	-40.78	3635	20240805	35.21	5500	-10.64	20250219	4335	13.38	20250102	8300	-40.78	20240402	3635	35.21	20240805	3.14	N	263800	500	81 억		143147	N	N	0	N	00	N
33	20250225	091116	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	-60	5	-1.22	59140820	12139	8.63	4905	4905	4850	6400	3450	4925	4871.97	0.88	0	-8556	5028	4976	4913	4861	4798	5002	4887	81	1475	500	3150	5	1	16219380	789	49.14	2.35	12	0.07	99.00	2069.00	8300	20240402	-41.39	3635	20240805	33.84	5500	-11.55	20250219	4335	12.23	20250102	8300	-41.39	20240402	3635	33.84	20240805	3.14	N	263800	500	81 억		143147	N	N	0	N	00	N
34	20250224	161103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	-65	5	-1.30	684488860	139948	125.58	4905	4965	4850	6480	3495	4990	4890.74	0.87	0	2044	5130	5060	5020	4950	4910	5040	4930	81	1490	500	3190	5	1	16219380	799	49.75	2.38	12	0.86	99.00	2069.00	8300	20240402	-40.66	3635	20240805	35.49	5500	-10.45	20250219	4335	13.61	20250102	8300	-40.66	20240402	3635	35.49	20240805	3.29	N	263800	500	81 억		141078	N	N	0	N	00	N
35	20250224	151103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	-90	5	-1.80	660021280	134965	121.11	4905	4965	4850	6480	3495	4990	4890.17	0.87	0	2436	5130	5060	5020	4950	4910	5040	4930	81	1490	500	3190	5	1	16219380	795	49.49	2.37	12	0.83	99.00	2069.00	8300	20240402	-40.96	3635	20240805	34.80	5500	-10.91	20250219	4335	13.03	20250102	8300	-40.96	20240402	3635	34.80	20240805	3.29	N	263800	500	81 억		141078	N	N	0	N	00	N
36	20250224	141100	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	-105	5	-2.10	608314195	124411	111.64	4905	4965	4850	6480	3495	4990	4889.39	0.87	0	-2899	5130	5060	5020	4950	4910	5040	4930	81	1490	500	3190	5	1	16219380	792	49.34	2.36	12	0.77	99.00	2069.00	8300	20240402	-41.14	3635	20240805	34.39	5500	-11.18	20250219	4335	12.69	20250102	8300	-41.14	20240402	3635	34.39	20240805	3.29	N	263800	500	81 억		141078	N	N	0	N	00	N
37	20250224	131103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-70	5	-1.40	562626795	115069	103.26	4905	4965	4850	6480	3495	4990	4889.30	0.87	0	-4713	5130	5060	5020	4950	4910	5040	4930	81	1490	500	3190	5	1	16219380	798	49.70	2.38	12	0.71	99.00	2069.00	8300	20240402	-40.72	3635	20240805	35.35	5500	-10.55	20250219	4335	13.49	20250102	8300	-40.72	20240402	3635	35.35	20240805	3.29	N	263800	500	81 억		141078	N	N	0	N	00	N
38	20250224	121059	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-70	5	-1.40	547900595	112077	100.57	4905	4965	4850	6480	3495	4990	4888.43	0.87	0	-2953	5130	5060	5020	4950	4910	5040	4930	81	1490	500	3190	5	1	16219380	798	49.70	2.38	12	0.69	99.00	2069.00	8300	20240402	-40.72	3635	20240805	35.35	5500	-10.55	20250219	4335	13.49	20250102	8300	-40.72	20240402	3635	35.35	20240805	3.29	N	263800	500	81 억		141078	N	N	0	N	00	N
39	20250224	111057	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-110	5	-2.20	475958310	97398	87.40	4905	4965	4850	6480	3495	4990	4886.52	0.87	0	-10226	5130	5060	5020	4950	4910	5040	4930	81	1490	500	3190	5	1	16219380	792	49.29	2.36	12	0.60	99.00	2069.00	8300	20240402	-41.20	3635	20240805	34.25	5500	-11.27	20250219	4335	12.57	20250102	8300	-41.20	20240402	3635	34.25	20240805	3.29	N	263800	500	81 억		141078	N	N	0	N	00	N
40	20250224	101056	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	-120	5	-2.40	462021135	94539	84.84	4905	4965	4850	6480	3495	4990	4886.88	0.87	0	-9834	5130	5060	5020	4950	4910	5040	4930	81	1490	500	3190	5	1	16219380	790	49.19	2.35	12	0.58	99.00	2069.00	8300	20240402	-41.33	3635	20240805	33.98	5500	-11.45	20250219	4335	12.34	20250102	8300	-41.33	20240402	3635	33.98	20240805	3.29	N	263800	500	81 억		141078	N	N	0	N	00	N
41	20250224	091104	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	-85	5	-1.70	194293290	39615	35.55	4905	4965	4880	6480	3495	4990	4904.10	0.87	0	-15309	5130	5060	5020	4950	4910	5040	4930	81	1490	500	3190	5	1	16219380	796	49.55	2.37	12	0.24	99.00	2069.00	8300	20240402	-40.90	3635	20240805	34.94	5500	-10.82	20250219	4335	13.15	20250102	8300	-40.90	20240402	3635	34.94	20240805	3.29	N	263800	500	81 억		141078	N	N	0	N	00	N
42	20250221	161054	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	-50	5	-0.99	551964485	110354	45.62	5010	5090	4980	6550	3530	5040	5001.88	0.95	0	-14536	5300	5170	5090	4960	4880	5130	4920	81	1510	500	3220	5	1	16219380	809	50.40	2.41	12	0.68	99.00	2069.00	8300	20240402	-39.88	3635	20240805	37.28	5500	-9.27	20250219	4335	15.11	20250102	8300	-39.88	20240402	3635	37.28	20240805	3.14	N	263800	500	81 억		154854	N	N	0	N	00	N
43	20250221	151058	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	-55	5	-1.09	514159465	102778	42.49	5010	5090	4980	6550	3530	5040	5002.62	0.95	0	-14387	5300	5170	5090	4960	4880	5130	4920	81	1510	500	3220	5	1	16219380	809	50.35	2.41	12	0.63	99.00	2069.00	8300	20240402	-39.94	3635	20240805	37.14	5500	-9.36	20250219	4335	14.99	20250102	8300	-39.94	20240402	3635	37.14	20240805	3.14	N	263800	500	81 억		154854	N	N	0	N	00	N
44	20250221	141058	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	-50	5	-0.99	393243070	78533	32.47	5010	5090	4980	6550	3530	5040	5007.36	0.95	0	-16356	5300	5170	5090	4960	4880	5130	4920	81	1510	500	3220	5	1	16219380	809	50.40	2.41	12	0.48	99.00	2069.00	8300	20240402	-39.88	3635	20240805	37.28	5500	-9.27	20250219	4335	15.11	20250102	8300	-39.88	20240402	3635	37.28	20240805	3.14	N	263800	500	81 억		154854	N	N	0	N	00	N
45	20250221	131057	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-20	5	-0.40	247139955	49282	20.38	5010	5090	4980	6550	3530	5040	5014.81	0.95	0	207	5300	5170	5090	4960	4880	5130	4920	81	1510	500	3220	10	1	16219380	814	50.71	2.43	12	0.30	99.00	2069.00	8300	20240402	-39.52	3635	20240805	38.10	5500	-8.73	20250219	4335	15.80	20250102	8300	-39.52	20240402	3635	38.10	20240805	3.14	N	263800	500	81 억		154854	N	N	0	N	00	N
46	20250221	121058	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-20	5	-0.40	214963005	42876	17.73	5010	5090	4980	6550	3530	5040	5013.60	0.95	0	4127	5300	5170	5090	4960	4880	5130	4920	81	1510	500	3220	10	1	16219380	814	50.71	2.43	12	0.26	99.00	2069.00	8300	20240402	-39.52	3635	20240805	38.10	5500	-8.73	20250219	4335	15.80	20250102	8300	-39.52	20240402	3635	38.10	20240805	3.14	N	263800	500	81 억		154854	N	N	0	N	00	N
47	20250221	111054	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-10	5	-0.20	178769765	35670	14.75	5010	5090	4980	6550	3530	5040	5011.77	0.95	0	4541	5300	5170	5090	4960	4880	5130	4920	81	1510	500	3220	10	1	16219380	816	50.81	2.43	12	0.22	99.00	2069.00	8300	20240402	-39.40	3635	20240805	38.38	5500	-8.55	20250219	4335	16.03	20250102	8300	-39.40	20240402	3635	38.38	20240805	3.14	N	263800	500	81 억		154854	N	N	0	N	00	N
48	20250221	101056	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-10	5	-0.20	135940725	27117	11.21	5010	5090	4980	6550	3530	5040	5013.12	0.95	0	2571	5300	5170	5090	4960	4880	5130	4920	81	1510	500	3220	10	1	16219380	816	50.81	2.43	12	0.17	99.00	2069.00	8300	20240402	-39.40	3635	20240805	38.38	5500	-8.55	20250219	4335	16.03	20250102	8300	-39.40	20240402	3635	38.38	20240805	3.14	N	263800	500	81 억		154854	N	N	0	N	00	N
49	20250221	091059	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-20	5	-0.40	61630395	12299	5.08	5010	5090	4980	6550	3530	5040	5011.01	0.95	0	1834	5300	5170	5090	4960	4880	5130	4920	81	1510	500	3220	10	1	16219380	814	50.71	2.43	12	0.08	99.00	2069.00	8300	20240402	-39.52	3635	20240805	38.10	5500	-8.73	20250219	4335	15.80	20250102	8300	-39.52	20240402	3635	38.10	20240805	3.14	N	263800	500	81 억		154854	N	N	0	N	00	N
50	20250220	161048	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-80	5	-1.56	1221924120	239486	21.24	5150	5220	5010	6650	3590	5120	5102.30	0.81	0	22799	5633	5376	5243	4986	4853	5310	4920	81	1530	500	3270	10	1	16219380	817	50.91	2.44	12	1.48	99.00	2069.00	8300	20240402	-39.28	3635	20240805	38.65	5500	-8.36	20250219	4335	16.26	20250102	8300	-39.28	20240402	3635	38.65	20240805	3.10	N	263800	500	81 억		132115	N	N	0	N	00	N
51	20250220	151053	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-90	5	-1.76	1196955060	234526	20.80	5150	5220	5010	6650	3590	5120	5103.71	0.81	0	23325	5633	5376	5243	4986	4853	5310	4920	81	1530	500	3270	10	1	16219380	816	50.81	2.43	12	1.45	99.00	2069.00	8300	20240402	-39.40	3635	20240805	38.38	5500	-8.55	20250219	4335	16.03	20250102	8300	-39.40	20240402	3635	38.38	20240805	3.10	N	263800	500	81 억		132115	N	N	0	N	00	N
52	20250220	141054	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-70	5	-1.37	1113057160	217869	19.32	5150	5220	5010	6650	3590	5120	5108.83	0.81	0	31220	5633	5376	5243	4986	4853	5310	4920	81	1530	500	3270	10	1	16219380	819	51.01	2.44	12	1.34	99.00	2069.00	8300	20240402	-39.16	3635	20240805	38.93	5500	-8.18	20250219	4335	16.49	20250102	8300	-39.16	20240402	3635	38.93	20240805	3.10	N	263800	500	81 억		132115	N	N	0	N	00	N
53	20250220	131050	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-40	5	-0.78	1034935420	202433	17.95	5150	5220	5010	6650	3590	5120	5112.48	0.81	0	36264	5633	5376	5243	4986	4853	5310	4920	81	1530	500	3270	10	1	16219380	824	51.31	2.46	12	1.25	99.00	2069.00	8300	20240402	-38.80	3635	20240805	39.75	5500	-7.64	20250219	4335	17.19	20250102	8300	-38.80	20240402	3635	39.75	20240805	3.10	N	263800	500	81 억		132115	N	N	0	N	00	N
54	20250220	121052	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-20	5	-0.39	990052390	193576	17.17	5150	5220	5010	6650	3590	5120	5114.54	0.81	0	36729	5633	5376	5243	4986	4853	5310	4920	81	1530	500	3270	10	1	16219380	827	51.52	2.46	12	1.19	99.00	2069.00	8300	20240402	-38.55	3635	20240805	40.30	5500	-7.27	20250219	4335	17.65	20250102	8300	-38.55	20240402	3635	40.30	20240805	3.10	N	263800	500	81 억		132115	N	N	0	N	00	N
55	20250220	111051	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-20	5	-0.39	899710830	175794	15.59	5150	5220	5010	6650	3590	5120	5117.98	0.81	0	37473	5633	5376	5243	4986	4853	5310	4920	81	1530	500	3270	10	1	16219380	827	51.52	2.46	12	1.08	99.00	2069.00	8300	20240402	-38.55	3635	20240805	40.30	5500	-7.27	20250219	4335	17.65	20250102	8300	-38.55	20240402	3635	40.30	20240805	3.10	N	263800	500	81 억		132115	N	N	0	N	00	N
56	20250220	101051	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-80	5	-1.56	772433400	150695	13.36	5150	5220	5010	6650	3590	5120	5125.81	0.81	0	25380	5633	5376	5243	4986	4853	5310	4920	81	1530	500	3270	10	1	16219380	817	50.91	2.44	12	0.93	99.00	2069.00	8300	20240402	-39.28	3635	20240805	38.65	5500	-8.36	20250219	4335	16.26	20250102	8300	-39.28	20240402	3635	38.65	20240805	3.10	N	263800	500	81 억		132115	N	N	0	N	00	N
57	20250220	091055	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	70	2	1.37	279942390	54400	4.82	5150	5220	5100	6650	3590	5120	5146.06	0.81	0	25345	5633	5376	5243	4986	4853	5310	4920	81	1530	500	3270	10	1	16219380	842	52.42	2.51	12	0.34	99.00	2069.00	8300	20240402	-37.47	3635	20240805	42.78	5500	-5.64	20250219	4335	19.72	20250102	8300	-37.47	20240402	3635	42.78	20240805	3.10	N	263800	500	81 억		132115	N	N	0	N	00	N
58	20250219	161047	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	130	2	2.61	5921425140	1120461	1300.74	5430	5500	5110	6480	3495	4990	5285.02	1.53	0	-110213	5116	5052	4976	4912	4836	5085	4945	81	1490	500	3190	10	1	16219380	830	51.72	2.47	12	6.91	99.00	2069.00	8300	20240402	-38.31	3635	20240805	40.85	5500	-6.91	20250219	4335	18.11	20250102	8300	-38.31	20240402	3635	40.85	20240805	3.09	N	263800	500	81 억		248422	N	N	0	N	00	N
59	20250219	151050	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	150	2	3.01	5812514980	1099204	1276.07	5430	5500	5110	6480	3495	4990	5287.93	1.53	0	-113834	5116	5052	4976	4912	4836	5085	4945	81	1490	500	3190	10	1	16219380	834	51.92	2.48	12	6.78	99.00	2069.00	8300	20240402	-38.07	3635	20240805	41.40	5500	-6.55	20250219	4335	18.57	20250102	8300	-38.07	20240402	3635	41.40	20240805	3.09	N	263800	500	81 억		248422	N	N	0	N	00	N
60	20250219	141046	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	150	2	3.01	5595940520	1057131	1227.22	5430	5500	5110	6480	3495	4990	5293.52	1.53	0	-113975	5116	5052	4976	4912	4836	5085	4945	81	1490	500	3190	10	1	16219380	834	51.92	2.48	12	6.52	99.00	2069.00	8300	20240402	-38.07	3635	20240805	41.40	5500	-6.55	20250219	4335	18.57	20250102	8300	-38.07	20240402	3635	41.40	20240805	3.09	N	263800	500	81 억		248422	N	N	0	N	00	N
61	20250219	131047	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	220	2	4.41	5389775090	1017286	1180.97	5430	5500	5110	6480	3495	4990	5298.19	1.53	0	-116317	5116	5052	4976	4912	4836	5085	4945	81	1490	500	3190	10	1	16219380	845	52.63	2.52	12	6.27	99.00	2069.00	8300	20240402	-37.23	3635	20240805	43.33	5500	-5.27	20250219	4335	20.18	20250102	8300	-37.23	20240402	3635	43.33	20240805	3.09	N	263800	500	81 억		248422	N	N	0	N	00	N
62	20250219	121047	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	140	2	2.81	5148800690	970698	1126.88	5430	5500	5110	6480	3495	4990	5304.23	1.53	0	-111136	5116	5052	4976	4912	4836	5085	4945	81	1490	500	3190	10	1	16219380	832	51.82	2.48	12	5.98	99.00	2069.00	8300	20240402	-38.19	3635	20240805	41.13	5500	-6.73	20250219	4335	18.34	20250102	8300	-38.19	20240402	3635	41.13	20240805	3.09	N	263800	500	81 억		248422	N	N	0	N	00	N
63	20250219	111048	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	150	2	3.01	4957379730	933423	1083.61	5430	5500	5110	6480	3495	4990	5310.97	1.53	0	-114092	5116	5052	4976	4912	4836	5085	4945	81	1490	500	3190	10	1	16219380	834	51.92	2.48	12	5.75	99.00	2069.00	8300	20240402	-38.07	3635	20240805	41.40	5500	-6.55	20250219	4335	18.57	20250102	8300	-38.07	20240402	3635	41.40	20240805	3.09	N	263800	500	81 억		248422	N	N	0	N	00	N
64	20250219	101048	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	230	2	4.61	4374865170	820838	952.91	5430	5500	5190	6480	3495	4990	5329.75	1.53	0	-112450	5116	5052	4976	4912	4836	5085	4945	81	1490	500	3190	10	1	16219380	847	52.73	2.52	12	5.06	99.00	2069.00	8300	20240402	-37.11	3635	20240805	43.60	5500	-5.09	20250219	4335	20.42	20250102	8300	-37.11	20240402	3635	43.60	20240805	3.09	N	263800	500	81 억		248422	N	N	0	N	00	N
65	20250219	091049	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	270	2	5.41	2575396930	478493	555.48	5430	5500	5250	6480	3495	4990	5382.31	1.53	0	-79587	5116	5052	4976	4912	4836	5085	4945	81	1490	500	3190	10	1	16219380	853	53.13	2.54	12	2.95	99.00	2069.00	8300	20240402	-36.63	3635	20240805	44.70	5500	-4.36	20250219	4335	21.34	20250102	8300	-36.63	20240402	3635	44.70	20240805	3.09	N	263800	500	81 억		248422	N	N	0	N	00	N
66	20250218	161043	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	5	2	0.10	419342535	84460	110.23	4960	5040	4900	6480	3490	4985	4964.98	1.56	0	-5053	5078	5031	4963	4916	4848	5055	4940	81	1495	500	3190	5	1	16219380	809	50.40	2.41	12	0.52	99.00	2069.00	8300	20240402	-39.88	3635	20240805	37.28	5410	-7.76	20250205	4335	15.11	20250102	8300	-39.88	20240402	3635	37.28	20240805	3.14	N	263800	500	81 억		253181	N	N	0	N	00	N
67	20250218	151046	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	25	2	0.50	396342670	79855	104.22	4960	5040	4900	6480	3490	4985	4963.28	1.56	0	-6139	5078	5031	4963	4916	4848	5055	4940	81	1495	500	3190	10	1	16219380	813	50.61	2.42	12	0.49	99.00	2069.00	8300	20240402	-39.64	3635	20240805	37.83	5410	-7.39	20250205	4335	15.57	20250102	8300	-39.64	20240402	3635	37.83	20240805	3.14	N	263800	500	81 억		253181	N	N	0	N	00	N
68	20250218	141046	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	45	2	0.90	347041335	70007	91.37	4960	5040	4900	6480	3490	4985	4957.24	1.56	0	-8484	5078	5031	4963	4916	4848	5055	4940	81	1495	500	3190	10	1	16219380	816	50.81	2.43	12	0.43	99.00	2069.00	8300	20240402	-39.40	3635	20240805	38.38	5410	-7.02	20250205	4335	16.03	20250102	8300	-39.40	20240402	3635	38.38	20240805	3.14	N	263800	500	81 억		253181	N	N	0	N	00	N
69	20250218	131043	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	-30	5	-0.60	236127510	47819	62.41	4960	4990	4900	6480	3490	4985	4937.94	1.56	0	-8922	5078	5031	4963	4916	4848	5055	4940	81	1495	500	3190	5	1	16219380	804	50.05	2.39	12	0.29	99.00	2069.00	8300	20240402	-40.30	3635	20240805	36.31	5410	-8.41	20250205	4335	14.30	20250102	8300	-40.30	20240402	3635	36.31	20240805	3.14	N	263800	500	81 억		253181	N	N	0	N	00	N
70	20250218	121046	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	-40	5	-0.80	214127905	43384	56.62	4960	4990	4900	6480	3490	4985	4935.64	1.56	0	-11490	5078	5031	4963	4916	4848	5055	4940	81	1495	500	3190	5	1	16219380	802	49.95	2.39	12	0.27	99.00	2069.00	8300	20240402	-40.42	3635	20240805	36.04	5410	-8.60	20250205	4335	14.07	20250102	8300	-40.42	20240402	3635	36.04	20240805	3.14	N	263800	500	81 억		253181	N	N	0	N	00	N
71	20250218	111043	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	-45	5	-0.90	195374560	39599	51.68	4960	4990	4900	6480	3490	4985	4933.83	1.56	0	-12656	5078	5031	4963	4916	4848	5055	4940	81	1495	500	3190	5	1	16219380	801	49.90	2.39	12	0.24	99.00	2069.00	8300	20240402	-40.48	3635	20240805	35.90	5410	-8.69	20250205	4335	13.96	20250102	8300	-40.48	20240402	3635	35.90	20240805	3.14	N	263800	500	81 억		253181	N	N	0	N	00	N
72	20250218	101043	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	-60	5	-1.20	166527300	33742	44.04	4960	4990	4900	6480	3490	4985	4935.31	1.56	0	-13432	5078	5031	4963	4916	4848	5055	4940	81	1495	500	3190	5	1	16219380	799	49.75	2.38	12	0.21	99.00	2069.00	8300	20240402	-40.66	3635	20240805	35.49	5410	-8.96	20250205	4335	13.61	20250102	8300	-40.66	20240402	3635	35.49	20240805	3.14	N	263800	500	81 억		253181	N	N	0	N	00	N
73	20250218	091047	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	-15	5	-0.30	71649580	14463	18.88	4960	4990	4930	6480	3490	4985	4953.99	1.56	0	-6763	5078	5031	4963	4916	4848	5055	4940	81	1495	500	3190	5	1	16219380	806	50.20	2.40	12	0.09	99.00	2069.00	8300	20240402	-40.12	3635	20240805	36.73	5410	-8.13	20250205	4335	14.65	20250102	8300	-40.12	20240402	3635	36.73	20240805	3.14	N	263800	500	81 억		253181	N	N	0	N	00	N
74	20250217	161043	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	95	2	1.94	369911955	74499	83.60	4895	5010	4895	6350	3425	4890	4965.08	1.43	0	15508	5016	4952	4921	4857	4826	4937	4842	81	1460	500	3120	5	1	16219380	809	50.35	2.41	12	0.46	99.00	2069.00	8300	20240402	-39.94	3635	20240805	37.14	5410	-7.86	20250205	4335	14.99	20250102	8300	-39.94	20240402	3635	37.14	20240805	3.29	N	263800	500	81 억		231624	N	N	0	N	00	N
75	20250217	151042	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	90	2	1.84	346279530	69755	78.28	4895	5010	4895	6350	3425	4890	4964.23	1.43	0	15740	5016	4952	4921	4857	4826	4937	4842	81	1460	500	3120	5	1	16219380	808	50.30	2.41	12	0.43	99.00	2069.00	8300	20240402	-40.00	3635	20240805	37.00	5410	-7.95	20250205	4335	14.88	20250102	8300	-40.00	20240402	3635	37.00	20240805	3.29	N	263800	500	81 억		231624	N	N	0	N	00	N
76	20250217	141040	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	85	2	1.74	305274555	61498	69.01	4895	5010	4895	6350	3425	4890	4963.98	1.43	0	14592	5016	4952	4921	4857	4826	4937	4842	81	1460	500	3120	5	1	16219380	807	50.25	2.40	12	0.38	99.00	2069.00	8300	20240402	-40.06	3635	20240805	36.86	5410	-8.04	20250205	4335	14.76	20250102	8300	-40.06	20240402	3635	36.86	20240805	3.29	N	263800	500	81 억		231624	N	N	0	N	00	N
77	20250217	131045	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	90	2	1.84	291593490	58746	65.92	4895	5010	4895	6350	3425	4890	4963.63	1.43	0	14474	5016	4952	4921	4857	4826	4937	4842	81	1460	500	3120	5	1	16219380	808	50.30	2.41	12	0.36	99.00	2069.00	8300	20240402	-40.00	3635	20240805	37.00	5410	-7.95	20250205	4335	14.88	20250102	8300	-40.00	20240402	3635	37.00	20240805	3.29	N	263800	500	81 억		231624	N	N	0	N	00	N
78	20250217	121044	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	75	2	1.53	260549415	52505	58.92	4895	5010	4895	6350	3425	4890	4962.37	1.43	0	11845	5016	4952	4921	4857	4826	4937	4842	81	1460	500	3120	5	1	16219380	805	50.15	2.40	12	0.32	99.00	2069.00	8300	20240402	-40.18	3635	20240805	36.59	5410	-8.23	20250205	4335	14.53	20250102	8300	-40.18	20240402	3635	36.59	20240805	3.29	N	263800	500	81 억		231624	N	N	0	N	00	N
79	20250217	111043	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	85	2	1.74	224922310	45351	50.89	4895	5010	4895	6350	3425	4890	4959.59	1.43	0	10813	5016	4952	4921	4857	4826	4937	4842	81	1460	500	3120	5	1	16219380	807	50.25	2.40	12	0.28	99.00	2069.00	8300	20240402	-40.06	3635	20240805	36.86	5410	-8.04	20250205	4335	14.76	20250102	8300	-40.06	20240402	3635	36.86	20240805	3.29	N	263800	500	81 억		231624	N	N	0	N	00	N
80	20250217	101040	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	90	2	1.84	198525215	40039	44.93	4895	5010	4895	6350	3425	4890	4958.30	1.43	0	8584	5016	4952	4921	4857	4826	4937	4842	81	1460	500	3120	5	1	16219380	808	50.30	2.41	12	0.25	99.00	2069.00	8300	20240402	-40.00	3635	20240805	37.00	5410	-7.95	20250205	4335	14.88	20250102	8300	-40.00	20240402	3635	37.00	20240805	3.29	N	263800	500	81 억		231624	N	N	0	N	00	N
81	20250217	091042	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	85	2	1.74	70562135	14258	16.00	4895	5010	4895	6350	3425	4890	4948.95	1.43	0	4742	5016	4952	4921	4857	4826	4937	4842	81	1460	500	3120	5	1	16219380	807	50.25	2.40	12	0.09	99.00	2069.00	8300	20240402	-40.06	3635	20240805	36.86	5410	-8.04	20250205	4335	14.76	20250102	8300	-40.06	20240402	3635	36.86	20240805	3.29	N	263800	500	81 억		231624	N	N	0	N	00	N
82	20250214	161035	57	100.00	KOSDAQ		유통	N	N	N	N		N	4890	-45	5	-0.91	434589990	88211	77.15	4935	4985	4890	6410	3455	4935	4927.00	1.59	0	-26230	5081	5007	4966	4892	4851	4987	4872	81	1475	500	3150	5	1	16219380	793	49.39	2.36	12	0.54	99.00	2069.00	8300	20240402	-41.08	3635	20240805	34.53	5410	-9.61	20250205	4335	12.80	20250102	8300	-41.08	20240402	3635	34.53	20240805	3.28	N	263800	500	81 억		257854	N	N	0	N	00	N
83	20250214	151034	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	-25	5	-0.51	397093305	80554	70.46	4935	4985	4900	6410	3455	4935	4929.53	1.59	0	-22110	5081	5007	4966	4892	4851	4987	4872	81	1475	500	3150	5	1	16219380	796	49.60	2.37	12	0.50	99.00	2069.00	8300	20240402	-40.84	3635	20240805	35.08	5410	-9.24	20250205	4335	13.26	20250102	8300	-40.84	20240402	3635	35.08	20240805	3.28	N	263800	500	81 억		257854	N	N	0	N	00	N
84	20250214	141036	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	5	2	0.10	315251015	63910	55.90	4935	4985	4910	6410	3455	4935	4932.73	1.59	0	-14468	5081	5007	4966	4892	4851	4987	4872	81	1475	500	3150	5	1	16219380	801	49.90	2.39	12	0.39	99.00	2069.00	8300	20240402	-40.48	3635	20240805	35.90	5410	-8.69	20250205	4335	13.96	20250102	8300	-40.48	20240402	3635	35.90	20240805	3.28	N	263800	500	81 억		257854	N	N	0	N	00	N
85	20250214	131038	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	-10	5	-0.20	288270685	58441	51.11	4935	4985	4910	6410	3455	4935	4932.68	1.59	0	-13849	5081	5007	4966	4892	4851	4987	4872	81	1475	500	3150	5	1	16219380	799	49.75	2.38	12	0.36	99.00	2069.00	8300	20240402	-40.66	3635	20240805	35.49	5410	-8.96	20250205	4335	13.61	20250102	8300	-40.66	20240402	3635	35.49	20240805	3.28	N	263800	500	81 억		257854	N	N	0	N	00	N
86	20250214	121034	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-15	5	-0.30	269146660	54557	47.72	4935	4985	4910	6410	3455	4935	4933.31	1.59	0	-14725	5081	5007	4966	4892	4851	4987	4872	81	1475	500	3150	5	1	16219380	798	49.70	2.38	12	0.34	99.00	2069.00	8300	20240402	-40.72	3635	20240805	35.35	5410	-9.06	20250205	4335	13.49	20250102	8300	-40.72	20240402	3635	35.35	20240805	3.28	N	263800	500	81 억		257854	N	N	0	N	00	N
87	20250214	111032	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	-5	5	-0.10	225979320	45777	40.04	4935	4985	4915	6410	3455	4935	4936.53	1.59	0	-12030	5081	5007	4966	4892	4851	4987	4872	81	1475	500	3150	5	1	16219380	800	49.80	2.38	12	0.28	99.00	2069.00	8300	20240402	-40.60	3635	20240805	35.63	5410	-8.87	20250205	4335	13.73	20250102	8300	-40.60	20240402	3635	35.63	20240805	3.28	N	263800	500	81 억		257854	N	N	0	N	00	N
88	20250214	101032	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	5	2	0.10	158336135	32042	28.03	4935	4985	4920	6410	3455	4935	4941.52	1.59	0	-12991	5081	5007	4966	4892	4851	4987	4872	81	1475	500	3150	5	1	16219380	801	49.90	2.39	12	0.20	99.00	2069.00	8300	20240402	-40.48	3635	20240805	35.90	5410	-8.69	20250205	4335	13.96	20250102	8300	-40.48	20240402	3635	35.90	20240805	3.28	N	263800	500	81 억		257854	N	N	0	N	00	N
89	20250214	091037	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	5	2	0.10	38948260	7874	6.89	4935	4985	4935	6410	3455	4935	4946.44	1.59	0	1431	5081	5007	4966	4892	4851	4987	4872	81	1475	500	3150	5	1	16219380	801	49.90	2.39	12	0.05	99.00	2069.00	8300	20240402	-40.48	3635	20240805	35.90	5410	-8.69	20250205	4335	13.96	20250102	8300	-40.48	20240402	3635	35.90	20240805	3.28	N	263800	500	81 억		257854	N	N	0	N	00	N
90	20250213	161026	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	-75	5	-1.50	559128205	112785	73.51	5040	5040	4925	6510	3510	5010	4957.54	1.54	0	8081	5243	5126	5053	4936	4863	5090	4900	81	1500	500	3200	5	1	16219380	800	49.85	2.39	12	0.70	99.00	2069.00	8300	20240402	-40.54	3635	20240805	35.76	5410	-8.78	20250205	4335	13.84	20250102	8300	-40.54	20240402	3635	35.76	20240805	3.40	N	263800	500	81 억		249773	N	N	0	N	00	N
91	20250213	151027	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	-80	5	-1.60	537540080	108413	70.66	5040	5040	4925	6510	3510	5010	4958.26	1.54	0	9065	5243	5126	5053	4936	4863	5090	4900	81	1500	500	3200	5	1	16219380	800	49.80	2.38	12	0.67	99.00	2069.00	8300	20240402	-40.60	3635	20240805	35.63	5410	-8.87	20250205	4335	13.73	20250102	8300	-40.60	20240402	3635	35.63	20240805	3.40	N	263800	500	81 억		249773	N	N	0	N	00	N
92	20250213	141024	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	-60	5	-1.20	374022945	75273	49.06	5040	5040	4935	6510	3510	5010	4968.89	1.54	0	11481	5243	5126	5053	4936	4863	5090	4900	81	1500	500	3200	5	1	16219380	803	50.00	2.39	12	0.46	99.00	2069.00	8300	20240402	-40.36	3635	20240805	36.18	5410	-8.50	20250205	4335	14.19	20250102	8300	-40.36	20240402	3635	36.18	20240805	3.40	N	263800	500	81 억		249773	N	N	0	N	00	N
93	20250213	131026	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	-40	5	-0.80	290952080	58491	38.12	5040	5040	4945	6510	3510	5010	4974.31	1.54	0	10477	5243	5126	5053	4936	4863	5090	4900	81	1500	500	3200	5	1	16219380	806	50.20	2.40	12	0.36	99.00	2069.00	8300	20240402	-40.12	3635	20240805	36.73	5410	-8.13	20250205	4335	14.65	20250102	8300	-40.12	20240402	3635	36.73	20240805	3.40	N	263800	500	81 억		249773	N	N	0	N	00	N
94	20250213	121024	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-30	5	-0.60	259269965	52120	33.97	5040	5040	4945	6510	3510	5010	4974.48	1.54	0	8410	5243	5126	5053	4936	4863	5090	4900	81	1500	500	3200	5	1	16219380	808	50.30	2.41	12	0.32	99.00	2069.00	8300	20240402	-40.00	3635	20240805	37.00	5410	-7.95	20250205	4335	14.88	20250102	8300	-40.00	20240402	3635	37.00	20240805	3.40	N	263800	500	81 억		249773	N	N	0	N	00	N
95	20250213	111023	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	-40	5	-0.80	228649395	45968	29.96	5040	5040	4945	6510	3510	5010	4974.10	1.54	0	5288	5243	5126	5053	4936	4863	5090	4900	81	1500	500	3200	5	1	16219380	806	50.20	2.40	12	0.28	99.00	2069.00	8300	20240402	-40.12	3635	20240805	36.73	5410	-8.13	20250205	4335	14.65	20250102	8300	-40.12	20240402	3635	36.73	20240805	3.40	N	263800	500	81 억		249773	N	N	0	N	00	N
96	20250213	101024	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	-20	5	-0.40	162259445	32610	21.25	5040	5040	4950	6510	3510	5010	4975.76	1.54	0	3711	5243	5126	5053	4936	4863	5090	4900	81	1500	500	3200	5	1	16219380	809	50.40	2.41	12	0.20	99.00	2069.00	8300	20240402	-39.88	3635	20240805	37.28	5410	-7.76	20250205	4335	15.11	20250102	8300	-39.88	20240402	3635	37.28	20240805	3.40	N	263800	500	81 억		249773	N	N	0	N	00	N
97	20250213	091019	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	10	2	0.20	11086840	2208	1.44	5040	5040	5000	6510	3510	5010	5021.21	1.54	0	150	5243	5126	5053	4936	4863	5090	4900	81	1500	500	3200	10	1	16219380	814	50.71	2.43	12	0.01	99.00	2069.00	8300	20240402	-39.52	3635	20240805	38.10	5410	-7.21	20250205	4335	15.80	20250102	8300	-39.52	20240402	3635	38.10	20240805	3.40	N	263800	500	81 억		249773	N	N	0	N	00	N
98	20250212	161018	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-150	5	-2.91	755495795	150207	75.11	5160	5170	4980	6700	3620	5160	5029.66	1.54	0	311	5453	5306	5133	4986	4813	5220	4900	81	1540	500	3300	10	1	16219380	813	50.61	2.42	12	0.93	99.00	2069.00	8300	20240402	-39.64	3635	20240805	37.83	5410	-7.39	20250205	4335	15.57	20250102	8300	-39.64	20240402	3635	37.83	20240805	3.33	N	263800	500	81 억		249436	N	N	0	N	00	N
99	20250212	151015	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	-175	5	-3.39	730753060	145263	72.64	5160	5170	4980	6700	3620	5160	5030.51	1.54	0	-984	5453	5306	5133	4986	4813	5220	4900	81	1540	500	3300	5	1	16219380	809	50.35	2.41	12	0.90	99.00	2069.00	8300	20240402	-39.94	3635	20240805	37.14	5410	-7.86	20250205	4335	14.99	20250102	8300	-39.94	20240402	3635	37.14	20240805	3.33	N	263800	500	81 억		249436	N	N	0	N	00	N
100	20250212	141017	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-120	5	-2.33	589789915	117031	58.52	5160	5170	4995	6700	3620	5160	5039.55	1.54	0	850	5453	5306	5133	4986	4813	5220	4900	81	1540	500	3300	10	1	16219380	817	50.91	2.44	12	0.72	99.00	2069.00	8300	20240402	-39.28	3635	20240805	38.65	5410	-6.84	20250205	4335	16.26	20250102	8300	-39.28	20240402	3635	38.65	20240805	3.33	N	263800	500	81 억		249436	N	N	0	N	00	N
101	20250212	131020	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-150	5	-2.91	540125560	107105	53.56	5160	5170	4995	6700	3620	5160	5042.90	1.54	0	-652	5453	5306	5133	4986	4813	5220	4900	81	1540	500	3300	10	1	16219380	813	50.61	2.42	12	0.66	99.00	2069.00	8300	20240402	-39.64	3635	20240805	37.83	5410	-7.39	20250205	4335	15.57	20250102	8300	-39.64	20240402	3635	37.83	20240805	3.33	N	263800	500	81 억		249436	N	N	0	N	00	N
102	20250212	121016	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-100	5	-1.94	447383900	88602	44.31	5160	5170	5020	6700	3620	5160	5049.30	1.54	0	-1803	5453	5306	5133	4986	4813	5220	4900	81	1540	500	3300	10	1	16219380	821	51.11	2.45	12	0.55	99.00	2069.00	8300	20240402	-39.04	3635	20240805	39.20	5410	-6.47	20250205	4335	16.72	20250102	8300	-39.04	20240402	3635	39.20	20240805	3.33	N	263800	500	81 억		249436	N	N	0	N	00	N
103	20250212	111015	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-120	5	-2.33	363927890	72032	36.02	5160	5170	5020	6700	3620	5160	5052.23	1.54	0	159	5453	5306	5133	4986	4813	5220	4900	81	1540	500	3300	10	1	16219380	817	50.91	2.44	12	0.44	99.00	2069.00	8300	20240402	-39.28	3635	20240805	38.65	5410	-6.84	20250205	4335	16.26	20250102	8300	-39.28	20240402	3635	38.65	20240805	3.33	N	263800	500	81 억		249436	N	N	0	N	00	N
104	20250212	101009	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-80	5	-1.55	292364000	57838	28.92	5160	5170	5020	6700	3620	5160	5054.79	1.54	0	-378	5453	5306	5133	4986	4813	5220	4900	81	1540	500	3300	10	1	16219380	824	51.31	2.46	12	0.36	99.00	2069.00	8300	20240402	-38.80	3635	20240805	39.75	5410	-6.10	20250205	4335	17.19	20250102	8300	-38.80	20240402	3635	39.75	20240805	3.33	N	263800	500	81 억		249436	N	N	0	N	00	N
105	20250212	090941	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-100	5	-1.94	53810520	10565	5.28	5160	5170	5060	6700	3620	5160	5092.96	1.54	0	-4034	5453	5306	5133	4986	4813	5220	4900	81	1540	500	3300	10	1	16219380	821	51.11	2.45	12	0.07	99.00	2069.00	8300	20240402	-39.04	3635	20240805	39.20	5410	-6.47	20250205	4335	16.72	20250102	8300	-39.04	20240402	3635	39.20	20240805	3.33	N	263800	500	81 억		249436	N	N	0	N	00	N
106	20250211	161020	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-50	5	-0.96	1024912375	198411	107.82	5220	5280	4960	6770	3650	5210	5165.55	1.28	0	40814	5396	5302	5196	5102	4996	5350	5150	81	1560	500	3330	10	1	16219380	837	52.12	2.49	12	1.22	99.00	2069.00	8300	20240402	-37.83	3635	20240805	41.95	5410	-4.62	20250205	4335	19.03	20250102	8300	-37.83	20240402	3635	41.95	20240805	3.28	N	263800	500	81 억		208162	N	N	0	N	00	N
107	20250211	151020	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-80	5	-1.54	959988885	185787	100.96	5220	5280	4960	6770	3650	5210	5167.08	1.28	0	39371	5396	5302	5196	5102	4996	5350	5150	81	1560	500	3330	10	1	16219380	832	51.82	2.48	12	1.15	99.00	2069.00	8300	20240402	-38.19	3635	20240805	41.13	5410	-5.18	20250205	4335	18.34	20250102	8300	-38.19	20240402	3635	41.13	20240805	3.28	N	263800	500	81 억		208162	N	N	0	N	00	N
108	20250211	141018	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-30	5	-0.58	841080415	162675	88.40	5220	5280	4960	6770	3650	5210	5170.24	1.28	0	31973	5396	5302	5196	5102	4996	5350	5150	81	1560	500	3330	10	1	16219380	840	52.32	2.50	12	1.00	99.00	2069.00	8300	20240402	-37.59	3635	20240805	42.50	5410	-4.25	20250205	4335	19.49	20250102	8300	-37.59	20240402	3635	42.50	20240805	3.28	N	263800	500	81 억		208162	N	N	0	N	00	N
109	20250211	131019	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-10	5	-0.19	809727935	156627	85.11	5220	5280	4960	6770	3650	5210	5169.71	1.28	0	33551	5396	5302	5196	5102	4996	5350	5150	81	1560	500	3330	10	1	16219380	843	52.53	2.51	12	0.97	99.00	2069.00	8300	20240402	-37.35	3635	20240805	43.05	5410	-3.88	20250205	4335	19.95	20250102	8300	-37.35	20240402	3635	43.05	20240805	3.28	N	263800	500	81 억		208162	N	N	0	N	00	N
110	20250211	121017	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-60	5	-1.15	769314305	148823	80.87	5220	5280	4960	6770	3650	5210	5169.24	1.28	0	31360	5396	5302	5196	5102	4996	5350	5150	81	1560	500	3330	10	1	16219380	835	52.02	2.49	12	0.92	99.00	2069.00	8300	20240402	-37.95	3635	20240805	41.68	5410	-4.81	20250205	4335	18.80	20250102	8300	-37.95	20240402	3635	41.68	20240805	3.28	N	263800	500	81 억		208162	N	N	0	N	00	N
111	20250211	111019	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-20	5	-0.38	686553955	132789	72.16	5220	5280	4960	6770	3650	5210	5170.17	1.28	0	29762	5396	5302	5196	5102	4996	5350	5150	81	1560	500	3330	10	1	16219380	842	52.42	2.51	12	0.82	99.00	2069.00	8300	20240402	-37.47	3635	20240805	42.78	5410	-4.07	20250205	4335	19.72	20250102	8300	-37.47	20240402	3635	42.78	20240805	3.28	N	263800	500	81 억		208162	N	N	0	N	00	N
112	20250211	101019	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	10	2	0.19	194301290	37163	20.20	5220	5280	5190	6770	3650	5210	5228.50	1.28	0	34	5396	5302	5196	5102	4996	5350	5150	81	1560	500	3330	10	1	16219380	847	52.73	2.52	12	0.23	99.00	2069.00	8300	20240402	-37.11	3635	20240805	43.60	5410	-3.51	20250205	4335	20.42	20250102	8300	-37.11	20240402	3635	43.60	20240805	3.28	N	263800	500	81 억		208162	N	N	0	N	00	N
113	20250211	091023	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	50	2	0.96	59598770	11396	6.19	5220	5270	5210	6770	3650	5210	5230.33	1.28	0	1312	5396	5302	5196	5102	4996	5350	5150	81	1560	500	3330	10	1	16219380	853	53.13	2.54	12	0.07	99.00	2069.00	8300	20240402	-36.63	3635	20240805	44.70	5410	-2.77	20250205	4335	21.34	20250102	8300	-36.63	20240402	3635	44.70	20240805	3.28	N	263800	500	81 억		208162	N	N	0	N	00	N
114	20250210	161013	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	0	3	0.00	942411680	181258	85.76	5100	5290	5090	6770	3650	5210	5199.26	1.04	0	39393	5476	5342	5276	5142	5076	5310	5110	81	1560	500	3330	10	1	16219380	845	52.63	2.52	12	1.12	99.00	2069.00	8300	20240402	-37.23	3635	20240805	43.33	5410	-3.70	20250205	4335	20.18	20250102	8300	-37.23	20240402	3635	43.33	20240805	3.16	N	263800	500	81 억		169135	N	N	0	N	00	N
115	20250210	151012	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	10	2	0.19	884901920	170227	80.54	5100	5290	5090	6770	3650	5210	5198.36	1.04	0	38837	5476	5342	5276	5142	5076	5310	5110	81	1560	500	3330	10	1	16219380	847	52.73	2.52	12	1.05	99.00	2069.00	8300	20240402	-37.11	3635	20240805	43.60	5410	-3.51	20250205	4335	20.42	20250102	8300	-37.11	20240402	3635	43.60	20240805	3.16	N	263800	500	81 억		169135	N	N	0	N	00	N
116	20250210	141011	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	50	2	0.96	786060960	151372	71.62	5100	5290	5090	6770	3650	5210	5192.91	1.04	0	39855	5476	5342	5276	5142	5076	5310	5110	81	1560	500	3330	10	1	16219380	853	53.13	2.54	12	0.93	99.00	2069.00	8300	20240402	-36.63	3635	20240805	44.70	5410	-2.77	20250205	4335	21.34	20250102	8300	-36.63	20240402	3635	44.70	20240805	3.16	N	263800	500	81 억		169135	N	N	0	N	00	N
117	20250210	131014	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	40	2	0.77	680373900	131290	62.12	5100	5270	5090	6770	3650	5210	5182.22	1.04	0	37120	5476	5342	5276	5142	5076	5310	5110	81	1560	500	3330	10	1	16219380	852	53.03	2.54	12	0.81	99.00	2069.00	8300	20240402	-36.75	3635	20240805	44.43	5410	-2.96	20250205	4335	21.11	20250102	8300	-36.75	20240402	3635	44.43	20240805	3.16	N	263800	500	81 억		169135	N	N	0	N	00	N
118	20250210	121009	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	20	2	0.38	637805340	123141	58.26	5100	5270	5090	6770	3650	5210	5179.47	1.04	0	36150	5476	5342	5276	5142	5076	5310	5110	81	1560	500	3330	10	1	16219380	848	52.83	2.53	12	0.76	99.00	2069.00	8300	20240402	-36.99	3635	20240805	43.88	5410	-3.33	20250205	4335	20.65	20250102	8300	-36.99	20240402	3635	43.88	20240805	3.16	N	263800	500	81 억		169135	N	N	0	N	00	N
119	20250210	111005	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	50	2	0.96	563664040	108945	51.55	5100	5270	5090	6770	3650	5210	5173.84	1.04	0	33190	5476	5342	5276	5142	5076	5310	5110	81	1560	500	3330	10	1	16219380	853	53.13	2.54	12	0.67	99.00	2069.00	8300	20240402	-36.63	3635	20240805	44.70	5410	-2.77	20250205	4335	21.34	20250102	8300	-36.63	20240402	3635	44.70	20240805	3.16	N	263800	500	81 억		169135	N	N	0	N	00	N
120	20250210	101005	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-50	5	-0.96	385505620	74840	35.41	5100	5230	5090	6770	3650	5210	5151.06	1.04	0	32888	5476	5342	5276	5142	5076	5310	5110	81	1560	500	3330	10	1	16219380	837	52.12	2.49	12	0.46	99.00	2069.00	8300	20240402	-37.83	3635	20240805	41.95	5410	-4.62	20250205	4335	19.03	20250102	8300	-37.83	20240402	3635	41.95	20240805	3.16	N	263800	500	81 억		169135	N	N	0	N	00	N
121	20250210	091003	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-50	5	-0.96	118060260	23062	10.91	5100	5180	5090	6770	3650	5210	5119.26	1.04	0	9403	5476	5342	5276	5142	5076	5310	5110	81	1560	500	3330	10	1	16219380	837	52.12	2.49	12	0.14	99.00	2069.00	8300	20240402	-37.83	3635	20240805	41.95	5410	-4.62	20250205	4335	19.03	20250102	8300	-37.83	20240402	3635	41.95	20240805	3.16	N	263800	500	81 억		169135	N	N	0	N	00	N
122	20250207	160953	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-80	5	-1.51	1097040660	207471	68.03	5380	5410	5210	6870	3710	5290	5287.89	1.10	0	-9173	5443	5366	5303	5226	5163	5335	5195	81	1580	500	3380	10	1	16219380	845	52.63	2.52	12	1.28	99.00	2069.00	8300	20240402	-37.23	3635	20240805	43.33	5410	0.00	20250205	4335	20.18	20250102	8300	-37.23	20240402	3635	43.33	20240805	2.99	N	263800	500	81 억		178289	N	N	0	N	00	N
123	20250207	150955	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-10	5	-0.19	1044064760	197329	64.70	5380	5410	5230	6870	3710	5290	5290.99	1.10	0	-9125	5443	5366	5303	5226	5163	5335	5195	81	1580	500	3380	10	1	16219380	856	53.33	2.55	12	1.22	99.00	2069.00	8300	20240402	-36.39	3635	20240805	45.25	5410	0.00	20250205	4335	21.80	20250102	8300	-36.39	20240402	3635	45.25	20240805	2.99	N	263800	500	81 억		178289	N	N	0	N	00	N
124	20250207	140956	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	0	3	0.00	901017260	170151	55.79	5380	5410	5240	6870	3710	5290	5295.41	1.10	0	-9782	5443	5366	5303	5226	5163	5335	5195	81	1580	500	3380	10	1	16219380	858	53.43	2.56	12	1.05	99.00	2069.00	8300	20240402	-36.27	3635	20240805	45.53	5410	0.00	20250205	4335	22.03	20250102	8300	-36.27	20240402	3635	45.53	20240805	2.99	N	263800	500	81 억		178289	N	N	0	N	00	N
125	20250207	130952	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-10	5	-0.19	716994630	135307	44.37	5380	5410	5240	6870	3710	5290	5299.05	1.10	0	-3468	5443	5366	5303	5226	5163	5335	5195	81	1580	500	3380	10	1	16219380	856	53.33	2.55	12	0.83	99.00	2069.00	8300	20240402	-36.39	3635	20240805	45.25	5410	0.00	20250205	4335	21.80	20250102	8300	-36.39	20240402	3635	45.25	20240805	2.99	N	263800	500	81 억		178289	N	N	0	N	00	N
126	20250207	120951	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	0	3	0.00	635464360	119832	39.29	5380	5410	5240	6870	3710	5290	5303.00	1.10	0	1148	5443	5366	5303	5226	5163	5335	5195	81	1580	500	3380	10	1	16219380	858	53.43	2.56	12	0.74	99.00	2069.00	8300	20240402	-36.27	3635	20240805	45.53	5410	0.00	20250205	4335	22.03	20250102	8300	-36.27	20240402	3635	45.53	20240805	2.99	N	263800	500	81 억		178289	N	N	0	N	00	N
127	20250207	110950	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-20	5	-0.38	552181490	104007	34.10	5380	5410	5240	6870	3710	5290	5309.15	1.10	0	-376	5443	5366	5303	5226	5163	5335	5195	81	1580	500	3380	10	1	16219380	855	53.23	2.55	12	0.64	99.00	2069.00	8300	20240402	-36.51	3635	20240805	44.98	5410	0.00	20250205	4335	21.57	20250102	8300	-36.51	20240402	3635	44.98	20240805	2.99	N	263800	500	81 억		178289	N	N	0	N	00	N
128	20250207	100955	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-20	5	-0.38	466625590	87815	28.79	5380	5410	5240	6870	3710	5290	5313.84	1.10	0	-1290	5443	5366	5303	5226	5163	5335	5195	81	1580	500	3380	10	1	16219380	855	53.23	2.55	12	0.54	99.00	2069.00	8300	20240402	-36.51	3635	20240805	44.98	5410	0.00	20250205	4335	21.57	20250102	8300	-36.51	20240402	3635	44.98	20240805	2.99	N	263800	500	81 억		178289	N	N	0	N	00	N
129	20250207	091000	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	30	2	0.57	209300180	39092	12.82	5380	5410	5290	6870	3710	5290	5354.70	1.10	0	-10013	5443	5366	5303	5226	5163	5335	5195	81	1580	500	3380	10	1	16219380	863	53.74	2.57	12	0.24	99.00	2069.00	8300	20240402	-35.90	3635	20240805	46.35	5410	0.00	20250205	4335	22.72	20250102	8300	-35.90	20240402	3635	46.35	20240805	2.99	N	263800	500	81 억		178289	N	N	0	N	00	N
130	20250206	160929	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-50	5	-0.94	1577137800	297691	46.57	5300	5380	5240	6940	3740	5340	5297.96	1.14	0	-7031	5600	5470	5280	5150	4960	5535	5215	81	1600	500	3410	10	1	16219380	858	53.43	2.56	12	1.84	99.00	2069.00	8300	20240402	-36.27	3635	20240805	45.53	5410	-2.22	20250205	4335	22.03	20250102	8300	-36.27	20240402	3635	45.53	20240805	3.14	N	263800	500	81 억		185211	N	N	0	N	00	N
131	20250206	150933	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-20	5	-0.37	1477691470	278932	43.63	5300	5380	5240	6940	3740	5340	5297.68	1.14	0	-8553	5600	5470	5280	5150	4960	5535	5215	81	1600	500	3410	10	1	16219380	863	53.74	2.57	12	1.72	99.00	2069.00	8300	20240402	-35.90	3635	20240805	46.35	5410	-1.66	20250205	4335	22.72	20250102	8300	-35.90	20240402	3635	46.35	20240805	3.14	N	263800	500	81 억		185211	N	N	0	N	00	N
132	20250206	140934	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-20	5	-0.37	1260339230	238078	37.24	5300	5380	5240	6940	3740	5340	5293.81	1.14	0	-12440	5600	5470	5280	5150	4960	5535	5215	81	1600	500	3410	10	1	16219380	863	53.74	2.57	12	1.47	99.00	2069.00	8300	20240402	-35.90	3635	20240805	46.35	5410	-1.66	20250205	4335	22.72	20250102	8300	-35.90	20240402	3635	46.35	20240805	3.14	N	263800	500	81 억		185211	N	N	0	N	00	N
133	20250206	130930	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-30	5	-0.56	1074892420	203181	31.78	5300	5380	5240	6940	3740	5340	5290.32	1.14	0	-3292	5600	5470	5280	5150	4960	5535	5215	81	1600	500	3410	10	1	16219380	861	53.64	2.57	12	1.25	99.00	2069.00	8300	20240402	-36.02	3635	20240805	46.08	5410	-1.85	20250205	4335	22.49	20250102	8300	-36.02	20240402	3635	46.08	20240805	3.14	N	263800	500	81 억		185211	N	N	0	N	00	N
134	20250206	120927	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-50	5	-0.94	949145610	179382	28.06	5300	5380	5240	6940	3740	5340	5291.20	1.14	0	922	5600	5470	5280	5150	4960	5535	5215	81	1600	500	3410	10	1	16219380	858	53.43	2.56	12	1.11	99.00	2069.00	8300	20240402	-36.27	3635	20240805	45.53	5410	-2.22	20250205	4335	22.03	20250102	8300	-36.27	20240402	3635	45.53	20240805	3.14	N	263800	500	81 억		185211	N	N	0	N	00	N
135	20250206	110923	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-80	5	-1.50	896457720	169394	26.50	5300	5380	5240	6940	3740	5340	5292.15	1.14	0	640	5600	5470	5280	5150	4960	5535	5215	81	1600	500	3410	10	1	16219380	853	53.13	2.54	12	1.04	99.00	2069.00	8300	20240402	-36.63	3635	20240805	44.70	5410	-2.77	20250205	4335	21.34	20250102	8300	-36.63	20240402	3635	44.70	20240805	3.14	N	263800	500	81 억		185211	N	N	0	N	00	N
136	20250206	100923	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-80	5	-1.50	725554070	137003	21.43	5300	5380	5240	6940	3740	5340	5295.90	1.14	0	-2442	5600	5470	5280	5150	4960	5535	5215	81	1600	500	3410	10	1	16219380	853	53.13	2.54	12	0.84	99.00	2069.00	8300	20240402	-36.63	3635	20240805	44.70	5410	-2.77	20250205	4335	21.34	20250102	8300	-36.63	20240402	3635	44.70	20240805	3.14	N	263800	500	81 억		185211	N	N	0	N	00	N
137	20250206	090935	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-80	5	-1.50	147303350	27923	4.37	5300	5310	5240	6940	3740	5340	5275.34	1.14	0	4999	5600	5470	5280	5150	4960	5535	5215	81	1600	500	3410	10	1	16219380	853	53.13	2.54	12	0.17	99.00	2069.00	8300	20240402	-36.63	3635	20240805	44.70	5410	-2.77	20250205	4335	21.34	20250102	8300	-36.63	20240402	3635	44.70	20240805	3.14	N	263800	500	81 억		185211	N	N	0	N	00	N
138	20250205	160919	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	100	2	1.91	3320359530	631238	145.12	5120	5410	5090	6810	3670	5240	5259.97	1.46	0	-51803	5480	5360	5120	5000	4760	5420	5060	81	1570	500	3350	10	1	16219380	866	53.94	2.58	12	3.89	99.00	2069.00	8300	20240402	-35.66	3635	20240805	46.91	5410	-1.29	20250205	4335	23.18	20250102	8300	-35.66	20240402	3635	46.91	20240805	3.35	N	263800	500	81 억		236116	N	N	0	N	00	N
139	20250205	150922	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	90	2	1.72	3107356860	591309	135.94	5120	5410	5090	6810	3670	5240	5255.13	1.46	0	-46571	5480	5360	5120	5000	4760	5420	5060	81	1570	500	3350	10	1	16219380	864	53.84	2.58	12	3.65	99.00	2069.00	8300	20240402	-35.78	3635	20240805	46.63	5410	-1.48	20250205	4335	22.95	20250102	8300	-35.78	20240402	3635	46.63	20240805	3.35	N	263800	500	81 억		236116	N	N	0	N	00	N
140	20250205	140922	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	10	2	0.19	1941956570	372987	85.75	5120	5310	5090	6810	3670	5240	5206.22	1.46	0	-23130	5480	5360	5120	5000	4760	5420	5060	81	1570	500	3350	10	1	16219380	852	53.03	2.54	12	2.30	99.00	2069.00	8300	20240402	-36.75	3635	20240805	44.43	5330	-1.50	20250106	4335	21.11	20250102	8300	-36.75	20240402	3635	44.43	20240805	3.35	N	263800	500	81 억		236116	N	N	0	N	00	N
141	20250205	130920	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	60	2	1.15	1650760450	317737	73.05	5120	5300	5090	6810	3670	5240	5194.93	1.46	0	-24590	5480	5360	5120	5000	4760	5420	5060	81	1570	500	3350	10	1	16219380	860	53.54	2.56	12	1.96	99.00	2069.00	8300	20240402	-36.14	3635	20240805	45.80	5330	-0.56	20250106	4335	22.26	20250102	8300	-36.14	20240402	3635	45.80	20240805	3.35	N	263800	500	81 억		236116	N	N	0	N	00	N
142	20250205	120925	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	0	3	0.00	1301921530	251407	57.80	5120	5270	5090	6810	3670	5240	5177.77	1.46	0	-11168	5480	5360	5120	5000	4760	5420	5060	81	1570	500	3350	10	1	16219380	850	52.93	2.53	12	1.55	99.00	2069.00	8300	20240402	-36.87	3635	20240805	44.15	5330	-1.69	20250106	4335	20.88	20250102	8300	-36.87	20240402	3635	44.15	20240805	3.35	N	263800	500	81 억		236116	N	N	0	N	00	N
143	20250205	110919	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	-20	5	-0.38	1028388770	199210	45.80	5120	5240	5090	6810	3670	5240	5161.11	1.46	0	4345	5480	5360	5120	5000	4760	5420	5060	81	1570	500	3350	10	1	16219380	847	52.73	2.52	12	1.23	99.00	2069.00	8300	20240402	-37.11	3635	20240805	43.60	5330	-2.06	20250106	4335	20.42	20250102	8300	-37.11	20240402	3635	43.60	20240805	3.35	N	263800	500	81 억		236116	N	N	0	N	00	N
144	20250205	100932	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-60	5	-1.15	678203530	131804	30.30	5120	5190	5090	6810	3670	5240	5143.27	1.46	0	6328	5480	5360	5120	5000	4760	5420	5060	81	1570	500	3350	10	1	16219380	840	52.32	2.50	12	0.81	99.00	2069.00	8300	20240402	-37.59	3635	20240805	42.50	5330	-2.81	20250106	4335	19.49	20250102	8300	-37.59	20240402	3635	42.50	20240805	3.35	N	263800	500	81 억		236116	N	N	0	N	00	N
145	20250205	090935	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-80	5	-1.53	324152770	63141	14.52	5120	5170	5090	6810	3670	5240	5128.31	1.46	0	-2617	5480	5360	5120	5000	4760	5420	5060	81	1570	500	3350	10	1	16219380	837	52.12	2.49	12	0.39	99.00	2069.00	8300	20240402	-37.83	3635	20240805	41.95	5330	-3.19	20250106	4335	19.03	20250102	8300	-37.83	20240402	3635	41.95	20240805	3.35	N	263800	500	81 억		236116	N	N	0	N	00	N
146	20250204	160901	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	395	2	8.15	2023228920	398413	195.47	4890	5240	4880	6290	3395	4845	5077.16	1.19	0	44898	5041	4942	4801	4702	4561	4872	4632	81	1445	500	3100	10	1	16219380	850	52.93	2.53	12	2.46	99.00	2069.00	8300	20240402	-36.87	3635	20240805	44.15	5330	-1.69	20250106	4335	20.88	20250102	8300	-36.87	20240402	3635	44.15	20240805	3.37	N	263800	500	81 억		192358	N	N	0	N	00	N
147	20250204	150912	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	235	2	4.85	1305566180	260379	127.75	4890	5140	4880	6290	3395	4845	5014.20	1.19	0	52527	5041	4942	4801	4702	4561	4872	4632	81	1445	500	3100	10	1	16219380	824	51.31	2.46	12	1.61	99.00	2069.00	8300	20240402	-38.80	3635	20240805	39.75	5330	-4.69	20250106	4335	17.19	20250102	8300	-38.80	20240402	3635	39.75	20240805	3.37	N	263800	500	81 억		192358	N	N	0	N	00	N
148	20250204	140912	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	140	2	2.89	931820485	186734	91.61	4890	5080	4880	6290	3395	4845	4990.21	1.19	0	38034	5041	4942	4801	4702	4561	4872	4632	81	1445	500	3100	5	1	16219380	809	50.35	2.41	12	1.15	99.00	2069.00	8300	20240402	-39.94	3635	20240805	37.14	5330	-6.47	20250106	4335	14.99	20250102	8300	-39.94	20240402	3635	37.14	20240805	3.37	N	263800	500	81 억		192358	N	N	0	N	00	N
149	20250204	130915	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	185	2	3.82	748674315	150343	73.76	4890	5070	4880	6290	3395	4845	4979.91	1.19	0	34313	5041	4942	4801	4702	4561	4872	4632	81	1445	500	3100	10	1	16219380	816	50.81	2.43	12	0.93	99.00	2069.00	8300	20240402	-39.40	3635	20240805	38.38	5330	-5.63	20250106	4335	16.03	20250102	8300	-39.40	20240402	3635	38.38	20240805	3.37	N	263800	500	81 억		192358	N	N	0	N	00	N
150	20250204	120924	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	140	2	2.89	527145590	106350	52.18	4890	5050	4880	6290	3395	4845	4956.86	1.19	0	34829	5041	4942	4801	4702	4561	4872	4632	81	1445	500	3100	5	1	16219380	809	50.35	2.41	12	0.66	99.00	2069.00	8300	20240402	-39.94	3635	20240805	37.14	5330	-6.47	20250106	4335	14.99	20250102	8300	-39.94	20240402	3635	37.14	20240805	3.37	N	263800	500	81 억		192358	N	N	0	N	00	N
151	20250204	110905	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	100	2	2.06	342508700	69396	34.05	4890	4995	4880	6290	3395	4845	4935.76	1.19	0	26375	5041	4942	4801	4702	4561	4872	4632	81	1445	500	3100	5	1	16219380	802	49.95	2.39	12	0.43	99.00	2069.00	8300	20240402	-40.42	3635	20240805	36.04	5330	-7.22	20250106	4335	14.07	20250102	8300	-40.42	20240402	3635	36.04	20240805	3.37	N	263800	500	81 억		192358	N	N	0	N	00	N
152	20250204	100910	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	65	2	1.34	268814135	54417	26.70	4890	4995	4880	6290	3395	4845	4940.15	1.19	0	20095	5041	4942	4801	4702	4561	4872	4632	81	1445	500	3100	5	1	16219380	796	49.60	2.37	12	0.34	99.00	2069.00	8300	20240402	-40.84	3635	20240805	35.08	5330	-7.88	20250106	4335	13.26	20250102	8300	-40.84	20240402	3635	35.08	20240805	3.37	N	263800	500	81 억		192358	N	N	0	N	00	N
153	20250204	090910	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	115	2	2.37	151646095	30704	15.06	4890	4995	4880	6290	3395	4845	4939.43	1.19	0	17431	5041	4942	4801	4702	4561	4872	4632	81	1445	500	3100	5	1	16219380	804	50.10	2.40	12	0.19	99.00	2069.00	8300	20240402	-40.24	3635	20240805	36.45	5330	-6.94	20250106	4335	14.42	20250102	8300	-40.24	20240402	3635	36.45	20240805	3.37	N	263800	500	81 억		192358	N	N	0	N	00	N