KissMeData/065650/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	160634	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	-1	5	-0.25	210372411	531802	64.65	392	404	389	514	278	396	395.58	0.48	0	-37944	419	407	396	384	373	402	379	533	118	500	280	1	1	106681731	421	-11.29	0.61	12	0.50	-35.00	645.00	1592	20240502	-75.19	383	20250226	3.13	1449	-72.74	20250120	383	3.13	20250226	1592	-75.19	20240502	383	3.13	20250226	0.28	N	065650	500	533 억		511322	N	N	0	N	00	N
3	20250228	150638	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	0	3	0.00	199162699	503478	61.20	392	404	389	514	278	396	395.57	0.48	0	-38877	419	407	396	384	373	402	379	533	118	500	280	1	1	106681731	422	-11.31	0.61	12	0.47	-35.00	645.00	1592	20240502	-75.13	383	20250226	3.39	1449	-72.67	20250120	383	3.39	20250226	1592	-75.13	20240502	383	3.39	20250226	0.28	N	065650	500	533 억		511322	N	N	0	N	00	N
4	20250228	140639	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	4	2	1.01	174857457	442186	53.75	392	404	389	514	278	396	395.44	0.48	0	-30772	419	407	396	384	373	402	379	533	118	500	280	1	1	106681731	427	-11.43	0.62	12	0.41	-35.00	645.00	1592	20240502	-74.87	383	20250226	4.44	1449	-72.39	20250120	383	4.44	20250226	1592	-74.87	20240502	383	4.44	20250226	0.28	N	065650	500	533 억		511322	N	N	0	N	00	N
5	20250228	130636	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	-1	5	-0.25	155454893	393332	47.82	392	404	389	514	278	396	395.23	0.48	0	-40706	419	407	396	384	373	402	379	533	118	500	280	1	1	106681731	421	-11.29	0.61	12	0.37	-35.00	645.00	1592	20240502	-75.19	383	20250226	3.13	1449	-72.74	20250120	383	3.13	20250226	1592	-75.19	20240502	383	3.13	20250226	0.28	N	065650	500	533 억		511322	N	N	0	N	00	N
6	20250228	120634	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	2	2	0.51	149351660	377929	45.94	392	404	389	514	278	396	395.18	0.48	0	-45932	419	407	396	384	373	402	379	533	118	500	280	1	1	106681731	425	-11.37	0.62	12	0.35	-35.00	645.00	1592	20240502	-75.00	383	20250226	3.92	1449	-72.53	20250120	383	3.92	20250226	1592	-75.00	20240502	383	3.92	20250226	0.28	N	065650	500	533 억		511322	N	N	0	N	00	N
7	20250228	110634	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	0	3	0.00	107468984	271417	32.99	392	404	389	514	278	396	395.96	0.48	0	-42424	419	407	396	384	373	402	379	533	118	500	280	1	1	106681731	422	-11.31	0.61	12	0.25	-35.00	645.00	1592	20240502	-75.13	383	20250226	3.39	1449	-72.67	20250120	383	3.39	20250226	1592	-75.13	20240502	383	3.39	20250226	0.28	N	065650	500	533 억		511322	N	N	0	N	00	N
8	20250228	100633	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	0	3	0.00	58331893	148309	18.03	392	399	389	514	278	396	393.31	0.48	0	-15435	419	407	396	384	373	402	379	533	118	500	280	1	1	106681731	422	-11.31	0.61	12	0.14	-35.00	645.00	1592	20240502	-75.13	383	20250226	3.39	1449	-72.67	20250120	383	3.39	20250226	1592	-75.13	20240502	383	3.39	20250226	0.28	N	065650	500	533 억		511322	N	N	0	N	00	N
9	20250228	090637	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	-1	5	-0.25	7122173	18220	2.21	392	395	389	514	278	396	390.90	0.48	0	-1030	419	407	396	384	373	402	379	533	118	500	280	1	1	106681731	421	-11.29	0.61	12	0.02	-35.00	645.00	1592	20240502	-75.19	383	20250226	3.13	1449	-72.74	20250120	383	3.13	20250226	1592	-75.19	20240502	383	3.13	20250226	0.28	N	065650	500	533 억		511322	N	N	0	N	00	N
10	20250227	160630	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	-8	5	-1.98	319226912	813610	42.46	408	408	385	525	283	404	392.36	0.61	0	-136150	440	421	402	383	364	431	393	533	121	500	290	1	1	106681731	422	-11.31	0.61	12	0.76	-35.00	645.00	1697	20240216	-76.66	383	20250226	3.39	1449	-72.67	20250120	383	3.39	20250226	1592	-75.13	20240502	383	3.39	20250226	0.28	N	065650	500	533 억		647472	N	N	0	N	00	N
11	20250227	150628	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	-12	5	-2.97	303020497	772553	40.32	408	408	385	525	283	404	392.23	0.61	0	-123694	440	421	402	383	364	431	393	533	121	500	290	1	1	106681731	418	-11.20	0.61	12	0.72	-35.00	645.00	1697	20240216	-76.90	383	20250226	2.35	1449	-72.95	20250120	383	2.35	20250226	1592	-75.38	20240502	383	2.35	20250226	0.28	N	065650	500	533 억		647472	N	N	0	N	00	N
12	20250227	140630	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	-14	5	-3.47	289137148	737128	38.47	408	408	385	525	283	404	392.25	0.61	0	-115842	440	421	402	383	364	431	393	533	121	500	290	1	1	106681731	416	-11.14	0.60	12	0.69	-35.00	645.00	1697	20240216	-77.02	383	20250226	1.83	1449	-73.08	20250120	383	1.83	20250226	1592	-75.50	20240502	383	1.83	20250226	0.28	N	065650	500	533 억		647472	N	N	0	N	00	N
13	20250227	130629	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	-13	5	-3.22	259032755	659940	34.44	408	408	385	525	283	404	392.51	0.61	0	-103647	440	421	402	383	364	431	393	533	121	500	290	1	1	106681731	417	-11.17	0.61	12	0.62	-35.00	645.00	1697	20240216	-76.96	383	20250226	2.09	1449	-73.02	20250120	383	2.09	20250226	1592	-75.44	20240502	383	2.09	20250226	0.28	N	065650	500	533 억		647472	N	N	0	N	00	N
14	20250227	120627	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	-10	5	-2.48	203449616	517997	27.03	408	408	385	525	283	404	392.76	0.61	0	-136079	440	421	402	383	364	431	393	533	121	500	290	1	1	106681731	420	-11.26	0.61	12	0.49	-35.00	645.00	1697	20240216	-76.78	383	20250226	2.87	1449	-72.81	20250120	383	2.87	20250226	1592	-75.25	20240502	383	2.87	20250226	0.28	N	065650	500	533 억		647472	N	N	0	N	00	N
15	20250227	110632	57	100.00	KOSDAQ		유통	N	N	N	N		N	386	-18	5	-4.46	168014621	427234	22.30	408	408	386	525	283	404	393.26	0.61	0	-128915	440	421	402	383	364	431	393	533	121	500	290	1	1	106681731	412	-11.03	0.60	12	0.40	-35.00	645.00	1697	20240216	-77.25	383	20250226	0.78	1449	-73.36	20250120	383	0.78	20250226	1592	-75.75	20240502	383	0.78	20250226	0.28	N	065650	500	533 억		647472	N	N	0	N	00	N
16	20250227	100650	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	-10	5	-2.48	102625256	259311	13.53	408	408	391	525	283	404	395.76	0.61	0	-109886	440	421	402	383	364	431	393	533	121	500	290	1	1	106681731	420	-11.26	0.61	12	0.24	-35.00	645.00	1697	20240216	-76.78	383	20250226	2.87	1449	-72.81	20250120	383	2.87	20250226	1592	-75.25	20240502	383	2.87	20250226	0.28	N	065650	500	533 억		647472	N	N	0	N	00	N
17	20250227	090650	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-3	5	-0.74	21421267	53422	2.79	408	408	391	525	283	404	400.98	0.61	0	-26612	440	421	402	383	364	431	393	533	121	500	290	1	1	106681731	428	-11.46	0.62	12	0.05	-35.00	645.00	1697	20240216	-76.37	383	20250226	4.70	1449	-72.33	20250120	383	4.70	20250226	1592	-74.81	20240502	383	4.70	20250226	0.28	N	065650	500	533 억		647472	N	N	0	N	00	N
18	20250226	160629	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	404	14	2	3.59	767523104	1903697	189.44	388	421	383	507	273	390	403.17	0.49	0	121507	408	398	394	384	380	397	383	533	117	500	280	1	1	106681731	431	-11.54	0.63	12	1.78	-35.00	645.00	1697	20240216	-76.19	383	20250226	5.48	1449	-72.12	20250120	383	5.48	20250226	1592	-74.62	20240502	383	5.48	20250226	0.29	N	065650	500	533 억		526133	N	N	0	N	00	N
19	20250226	150632	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	392	2	2	0.51	733262012	1817703	180.88	388	421	383	507	273	390	403.40	0.49	0	129837	408	398	394	384	380	397	383	533	117	500	280	1	1	106681731	418	-11.20	0.61	12	1.70	-35.00	645.00	1697	20240216	-76.90	383	20250226	2.35	1449	-72.95	20250120	383	2.35	20250226	1592	-75.38	20240502	383	2.35	20250226	0.29	N	065650	500	533 억		526133	N	N	0	N	00	N
20	20250226	140631	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	398	8	2	2.05	653144406	1614830	160.69	388	421	383	507	273	390	404.47	0.49	0	128648	408	398	394	384	380	397	383	533	117	500	280	1	1	106681731	425	-11.37	0.62	12	1.51	-35.00	645.00	1697	20240216	-76.55	383	20250226	3.92	1449	-72.53	20250120	383	3.92	20250226	1592	-75.00	20240502	383	3.92	20250226	0.29	N	065650	500	533 억		526133	N	N	0	N	00	N
21	20250226	130629	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	401	11	2	2.82	605273426	1495040	148.77	388	421	383	507	273	390	404.85	0.49	0	149437	408	398	394	384	380	397	383	533	117	500	280	1	1	106681731	428	-11.46	0.62	12	1.40	-35.00	645.00	1697	20240216	-76.37	383	20250226	4.70	1449	-72.33	20250120	383	4.70	20250226	1592	-74.81	20240502	383	4.70	20250226	0.29	N	065650	500	533 억		526133	N	N	0	N	00	N
22	20250226	120630	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	398	8	2	2.05	571728348	1410940	140.40	388	421	383	507	273	390	405.21	0.49	0	154679	408	398	394	384	380	397	383	533	117	500	280	1	1	106681731	425	-11.37	0.62	12	1.32	-35.00	645.00	1697	20240216	-76.55	383	20250226	3.92	1449	-72.53	20250120	383	3.92	20250226	1592	-75.00	20240502	383	3.92	20250226	0.29	N	065650	500	533 억		526133	N	N	0	N	00	N
23	20250226	110629	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	409	19	2	4.87	501335613	1236123	123.01	388	421	383	507	273	390	405.57	0.49	0	137847	408	398	394	384	380	397	383	533	117	500	280	1	1	106681731	436	-11.69	0.63	12	1.16	-35.00	645.00	1697	20240216	-75.90	383	20250226	6.79	1449	-71.77	20250120	383	6.79	20250226	1592	-74.31	20240502	383	6.79	20250226	0.29	N	065650	500	533 억		526133	N	N	0	N	00	N
24	20250226	100628	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	406	16	2	4.10	397787420	982253	97.74	388	421	383	507	273	390	404.97	0.49	0	152815	408	398	394	384	380	397	383	533	117	500	280	1	1	106681731	433	-11.60	0.63	12	0.92	-35.00	645.00	1697	20240216	-76.08	383	20250226	6.01	1449	-71.98	20250120	383	6.01	20250226	1592	-74.50	20240502	383	6.01	20250226	0.29	N	065650	500	533 억		526133	N	N	0	N	00	N
25	20250226	090634	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	396	6	2	1.54	57383852	147681	14.70	388	398	383	507	273	390	388.57	0.49	0	89275	408	398	394	384	380	397	383	533	117	500	280	1	1	106681731	422	-11.31	0.61	12	0.14	-35.00	645.00	1697	20240216	-76.66	383	20250226	3.39	1449	-72.67	20250120	383	3.39	20250226	1592	-75.13	20240502	383	3.39	20250226	0.29	N	065650	500	533 억		526133	N	N	0	N	00	N
26	20250225	160625	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	-6	5	-1.52	393980408	998366	42.30	401	404	390	514	278	396	394.63	0.62	0	-132521	438	416	402	380	366	410	374	533	118	500	280	1	1	106681731	416	-11.14	0.60	12	0.94	-35.00	645.00	1697	20240216	-77.02	388	20250224	0.52	1449	-73.08	20250120	388	0.52	20250224	1592	-75.50	20240502	388	0.52	20250224	0.29	N	065650	500	533 억		658654	N	N	0	N	00	N
27	20250225	150626	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	-3	5	-0.76	364903739	924540	39.18	401	404	390	514	278	396	394.69	0.62	0	-114831	438	416	402	380	366	410	374	533	118	500	280	1	1	106681731	419	-11.23	0.61	12	0.87	-35.00	645.00	1697	20240216	-76.84	388	20250224	1.29	1449	-72.88	20250120	388	1.29	20250224	1592	-75.31	20240502	388	1.29	20250224	0.29	N	065650	500	533 억		658654	N	N	0	N	00	N
28	20250225	140625	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	0	3	0.00	334332202	846692	35.88	401	404	390	514	278	396	394.87	0.62	0	-110944	438	416	402	380	366	410	374	533	118	500	280	1	1	106681731	422	-11.31	0.61	12	0.79	-35.00	645.00	1697	20240216	-76.66	388	20250224	2.06	1449	-72.67	20250120	388	2.06	20250224	1592	-75.13	20240502	388	2.06	20250224	0.29	N	065650	500	533 억		658654	N	N	0	N	00	N
29	20250225	130627	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	0	3	0.00	307995320	779940	33.05	401	404	390	514	278	396	394.90	0.62	0	-80480	438	416	402	380	366	410	374	533	118	500	280	1	1	106681731	422	-11.31	0.61	12	0.73	-35.00	645.00	1697	20240216	-76.66	388	20250224	2.06	1449	-72.67	20250120	388	2.06	20250224	1592	-75.13	20240502	388	2.06	20250224	0.29	N	065650	500	533 억		658654	N	N	0	N	00	N
30	20250225	120623	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	-1	5	-0.25	277030720	701250	29.71	401	404	390	514	278	396	395.05	0.62	0	-80658	438	416	402	380	366	410	374	533	118	500	280	1	1	106681731	421	-11.29	0.61	12	0.66	-35.00	645.00	1697	20240216	-76.72	388	20250224	1.80	1449	-72.74	20250120	388	1.80	20250224	1592	-75.19	20240502	388	1.80	20250224	0.29	N	065650	500	533 억		658654	N	N	0	N	00	N
31	20250225	110624	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	4	2	1.01	235911292	597670	25.32	401	404	390	514	278	396	394.72	0.62	0	-79038	438	416	402	380	366	410	374	533	118	500	280	1	1	106681731	427	-11.43	0.62	12	0.56	-35.00	645.00	1697	20240216	-76.43	388	20250224	3.09	1449	-72.39	20250120	388	3.09	20250224	1592	-74.87	20240502	388	3.09	20250224	0.29	N	065650	500	533 억		658654	N	N	0	N	00	N
32	20250225	100623	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	-3	5	-0.76	166544968	422877	17.92	401	404	390	514	278	396	393.84	0.62	0	-48925	438	416	402	380	366	410	374	533	118	500	280	1	1	106681731	419	-11.23	0.61	12	0.40	-35.00	645.00	1697	20240216	-76.84	388	20250224	1.29	1449	-72.88	20250120	388	1.29	20250224	1592	-75.31	20240502	388	1.29	20250224	0.29	N	065650	500	533 억		658654	N	N	0	N	00	N
33	20250225	090628	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	-5	5	-1.26	61218308	154540	6.55	401	404	390	514	278	396	396.13	0.62	0	-90809	438	416	402	380	366	410	374	533	118	500	280	1	1	106681731	417	-11.17	0.61	12	0.14	-35.00	645.00	1697	20240216	-76.96	388	20250224	0.77	1449	-73.02	20250120	388	0.77	20250224	1592	-75.44	20240502	388	0.77	20250224	0.29	N	065650	500	533 억		658654	N	N	0	N	00	N
34	20250224	160621	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	396	-29	5	-6.82	938091744	2354929	201.84	424	424	388	552	298	425	398.35	0.55	0	75343	450	437	427	414	404	432	409	533	127	500	300	1	1	106681731	422	-11.31	0.61	12	2.21	-35.00	645.00	1697	20240216	-76.66	388	20250224	2.06	1449	-72.67	20250120	388	2.06	20250224	1592	-75.13	20240502	388	2.06	20250224	0.29	N	065650	500	533 억		582738	N	N	0	N	00	N
35	20250224	150620	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	395	-30	5	-7.06	878977301	2205351	189.02	424	424	388	552	298	425	398.56	0.55	0	111072	450	437	427	414	404	432	409	533	127	500	300	1	1	106681731	421	-11.29	0.61	12	2.07	-35.00	645.00	1697	20240216	-76.72	388	20250224	1.80	1449	-72.74	20250120	388	1.80	20250224	1592	-75.19	20240502	388	1.80	20250224	0.29	N	065650	500	533 억		582738	N	N	0	N	00	N
36	20250224	140619	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	388	-37	5	-8.71	829141785	2078584	178.16	424	424	388	552	298	425	398.90	0.55	0	88721	450	437	427	414	404	432	409	533	127	500	300	1	1	106681731	414	-11.09	0.60	12	1.95	-35.00	645.00	1697	20240216	-77.14	388	20250224	0.00	1449	-73.22	20250120	388	0.00	20250224	1592	-75.63	20240502	388	0.00	20250224	0.29	N	065650	500	533 억		582738	N	N	0	N	00	N
37	20250224	130622	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	394	-31	5	-7.29	689832341	1721954	147.59	424	424	392	552	298	425	400.61	0.55	0	85964	450	437	427	414	404	432	409	533	127	500	300	1	1	106681731	420	-11.26	0.61	12	1.61	-35.00	645.00	1697	20240216	-76.78	392	20250224	0.51	1449	-72.81	20250120	392	0.51	20250224	1592	-75.25	20240502	392	0.51	20250224	0.29	N	065650	500	533 억		582738	N	N	0	N	00	N
38	20250224	120618	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	400	-25	5	-5.88	582796687	1452487	124.49	424	424	395	552	298	425	401.24	0.55	0	75588	450	437	427	414	404	432	409	533	127	500	300	1	1	106681731	427	-11.43	0.62	12	1.36	-35.00	645.00	1697	20240216	-76.43	395	20250224	1.27	1449	-72.39	20250120	395	1.27	20250224	1592	-74.87	20240502	395	1.27	20250224	0.29	N	065650	500	533 억		582738	N	N	0	N	00	N
39	20250224	110617	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	396	-29	5	-6.82	507955814	1263759	108.32	424	424	395	552	298	425	401.94	0.55	0	37546	450	437	427	414	404	432	409	533	127	500	300	1	1	106681731	422	-11.31	0.61	12	1.18	-35.00	645.00	1697	20240216	-76.66	395	20250224	0.25	1449	-72.67	20250120	395	0.25	20250224	1592	-75.13	20240502	395	0.25	20250224	0.29	N	065650	500	533 억		582738	N	N	0	N	00	N
40	20250224	100617	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	400	-25	5	-5.88	308151653	762138	65.32	424	424	398	552	298	425	404.32	0.55	0	28937	450	437	427	414	404	432	409	533	127	500	300	1	1	106681731	427	-11.43	0.62	12	0.71	-35.00	645.00	1697	20240216	-76.43	398	20250224	0.50	1449	-72.39	20250120	398	0.50	20250224	1592	-74.87	20240502	398	0.50	20250224	0.29	N	065650	500	533 억		582738	N	N	0	N	00	N
41	20250224	090622	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	413	-12	5	-2.82	23385399	56034	4.80	424	424	411	552	298	425	417.33	0.55	0	-8507	450	437	427	414	404	432	409	533	127	500	300	1	1	106681731	441	-11.80	0.64	12	0.05	-35.00	645.00	1697	20240216	-75.66	411	20250224	0.49	1449	-71.50	20250120	411	0.49	20250224	1592	-74.06	20240502	411	0.49	20250224	0.29	N	065650	500	533 억		582738	N	N	0	N	00	N
42	20250221	160616	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	425	-12	5	-2.75	496740669	1162842	93.62	437	440	417	568	306	437	427.20	0.57	0	-28773	459	448	437	426	415	442	420	533	131	500	310	1	1	106681731	453	-12.14	0.66	12	1.09	-35.00	645.00	1697	20240216	-74.96	417	20250221	1.92	1449	-70.67	20250120	417	1.92	20250221	1592	-73.30	20240502	417	1.92	20250221	0.33	N	065650	500	533 억		611288	N	N	0	N	00	N
43	20250221	150619	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	426	-11	5	-2.52	457935445	1071685	86.28	437	440	417	568	306	437	427.30	0.57	0	-14604	459	448	437	426	415	442	420	533	131	500	310	1	1	106681731	454	-12.17	0.66	12	1.00	-35.00	645.00	1697	20240216	-74.90	417	20250221	2.16	1449	-70.60	20250120	417	2.16	20250221	1592	-73.24	20240502	417	2.16	20250221	0.33	N	065650	500	533 억		611288	N	N	0	N	00	N
44	20250221	140618	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	430	-7	5	-1.60	401118335	939113	75.60	437	440	417	568	306	437	427.12	0.57	0	836	459	448	437	426	415	442	420	533	131	500	310	1	1	106681731	459	-12.29	0.67	12	0.88	-35.00	645.00	1697	20240216	-74.66	417	20250221	3.12	1449	-70.32	20250120	417	3.12	20250221	1592	-72.99	20240502	417	3.12	20250221	0.33	N	065650	500	533 억		611288	N	N	0	N	00	N
45	20250221	130617	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	436	-1	5	-0.23	382003363	894722	72.03	437	440	417	568	306	437	426.95	0.57	0	33495	459	448	437	426	415	442	420	533	131	500	310	1	1	106681731	465	-12.46	0.68	12	0.84	-35.00	645.00	1697	20240216	-74.31	417	20250221	4.56	1449	-69.91	20250120	417	4.56	20250221	1592	-72.61	20240502	417	4.56	20250221	0.33	N	065650	500	533 억		611288	N	N	0	N	00	N
46	20250221	120618	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	430	-7	5	-1.60	355530516	833171	67.08	437	440	417	568	306	437	426.72	0.57	0	24599	459	448	437	426	415	442	420	533	131	500	310	1	1	106681731	459	-12.29	0.67	12	0.78	-35.00	645.00	1697	20240216	-74.66	417	20250221	3.12	1449	-70.32	20250120	417	3.12	20250221	1592	-72.99	20240502	417	3.12	20250221	0.33	N	065650	500	533 억		611288	N	N	0	N	00	N
47	20250221	110615	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	431	-6	5	-1.37	291193569	684579	55.11	437	440	417	568	306	437	425.36	0.57	0	9579	459	448	437	426	415	442	420	533	131	500	310	1	1	106681731	460	-12.31	0.67	12	0.64	-35.00	645.00	1697	20240216	-74.60	417	20250221	3.36	1449	-70.26	20250120	417	3.36	20250221	1592	-72.93	20240502	417	3.36	20250221	0.33	N	065650	500	533 억		611288	N	N	0	N	00	N
48	20250221	100616	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	423	-14	5	-3.20	214297010	505776	40.72	437	440	417	568	306	437	423.70	0.57	0	-34595	459	448	437	426	415	442	420	533	131	500	310	1	1	106681731	451	-12.09	0.66	12	0.47	-35.00	645.00	1697	20240216	-75.07	417	20250221	1.44	1449	-70.81	20250120	417	1.44	20250221	1592	-73.43	20240502	417	1.44	20250221	0.33	N	065650	500	533 억		611288	N	N	0	N	00	N
49	20250221	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	432	-5	5	-1.14	27382687	63231	5.09	437	440	430	568	306	437	433.06	0.57	0	-12687	459	448	437	426	415	442	420	533	131	500	310	1	1	106681731	461	-12.34	0.67	12	0.06	-35.00	645.00	1697	20240216	-74.54	426	20250220	1.41	1449	-70.19	20250120	426	1.41	20250220	1592	-72.86	20240502	426	1.41	20250220	0.33	N	065650	500	533 억		611288	N	N	0	N	00	N
50	20250220	160613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	437	9	2	2.10	536702093	1235487	55.25	440	448	426	556	300	428	434.40	0.50	0	71763	482	455	441	414	400	448	407	533	128	500	300	1	1	106681731	466	-12.49	0.68	12	1.16	-35.00	645.00	1697	20240216	-74.25	426	20250220	2.58	1449	-69.84	20250120	426	2.58	20250220	1592	-72.55	20240502	426	2.58	20250220	0.33	N	065650	500	533 억		538710	N	N	0	N	00	N
51	20250220	150615	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	438	10	2	2.34	525877880	1210706	54.14	440	448	426	556	300	428	434.36	0.50	0	72065	482	455	441	414	400	448	407	533	128	500	300	1	1	106681731	467	-12.51	0.68	12	1.13	-35.00	645.00	1697	20240216	-74.19	426	20250220	2.82	1449	-69.77	20250120	426	2.82	20250220	1592	-72.49	20240502	426	2.82	20250220	0.33	N	065650	500	533 억		538710	N	N	0	N	00	N
52	20250220	140616	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	437	9	2	2.10	473521990	1090897	48.78	440	448	426	556	300	428	434.07	0.50	0	74533	482	455	441	414	400	448	407	533	128	500	300	1	1	106681731	466	-12.49	0.68	12	1.02	-35.00	645.00	1697	20240216	-74.25	426	20250220	2.58	1449	-69.84	20250120	426	2.58	20250220	1592	-72.55	20240502	426	2.58	20250220	0.33	N	065650	500	533 억		538710	N	N	0	N	00	N
53	20250220	130613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	438	10	2	2.34	438316425	1010253	45.18	440	448	426	556	300	428	433.87	0.50	0	75660	482	455	441	414	400	448	407	533	128	500	300	1	1	106681731	467	-12.51	0.68	12	0.95	-35.00	645.00	1697	20240216	-74.19	426	20250220	2.82	1449	-69.77	20250120	426	2.82	20250220	1592	-72.49	20240502	426	2.82	20250220	0.33	N	065650	500	533 억		538710	N	N	0	N	00	N
54	20250220	120614	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	430	2	2	0.47	385996669	890287	39.81	440	448	426	556	300	428	433.56	0.50	0	67904	482	455	441	414	400	448	407	533	128	500	300	1	1	106681731	459	-12.29	0.67	12	0.83	-35.00	645.00	1697	20240216	-74.66	426	20250220	0.94	1449	-70.32	20250120	426	0.94	20250220	1592	-72.99	20240502	426	0.94	20250220	0.33	N	065650	500	533 억		538710	N	N	0	N	00	N
55	20250220	110614	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	440	12	2	2.80	310346494	716153	32.02	440	448	426	556	300	428	433.35	0.50	0	78319	482	455	441	414	400	448	407	533	128	500	300	1	1	106681731	469	-12.57	0.68	12	0.67	-35.00	645.00	1697	20240216	-74.07	426	20250220	3.29	1449	-69.63	20250120	426	3.29	20250220	1592	-72.36	20240502	426	3.29	20250220	0.33	N	065650	500	533 억		538710	N	N	0	N	00	N
56	20250220	100613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	432	4	2	0.93	191699378	443121	19.82	440	448	426	556	300	428	432.61	0.50	0	14440	482	455	441	414	400	448	407	533	128	500	300	1	1	106681731	461	-12.34	0.67	12	0.42	-35.00	645.00	1697	20240216	-74.54	426	20250220	1.41	1449	-70.19	20250120	426	1.41	20250220	1592	-72.86	20240502	426	1.41	20250220	0.33	N	065650	500	533 억		538710	N	N	0	N	00	N
57	20250220	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	2	2	0.47	78088842	178972	8.00	440	448	429	556	300	428	436.32	0.50	0	16442	482	455	441	414	400	448	407	533	128	500	300	1	1	106681731	459	-12.29	0.67	12	0.17	-35.00	645.00	1697	20240216	-74.66	427	20250219	0.70	1449	-70.32	20250120	427	0.70	20250219	1592	-72.99	20240502	427	0.70	20250219	0.33	N	065650	500	533 억		538710	N	N	0	N	00	N
58	20250219	160612	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	428	-42	5	-8.94	974391583	2191188	151.59	468	468	427	611	329	470	444.77	0.41	0	100065	503	486	473	456	443	480	450	533	141	500	330	1	1	106681731	457	-12.23	0.66	12	2.05	-35.00	645.00	1697	20240216	-74.78	427	20250219	0.23	1449	-70.46	20250120	427	0.23	20250219	1592	-73.12	20240502	427	0.23	20250219	0.33	N	065650	500	533 억		438116	N	N	0	N	00	N
59	20250219	150613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	433	-37	5	-7.87	903623518	2026533	140.19	468	468	427	611	329	470	445.90	0.41	0	96062	503	486	473	456	443	480	450	533	141	500	330	1	1	106681731	462	-12.37	0.67	12	1.90	-35.00	645.00	1697	20240216	-74.48	427	20250219	1.41	1449	-70.12	20250120	427	1.41	20250219	1592	-72.80	20240502	427	1.41	20250219	0.33	N	065650	500	533 억		438116	N	N	0	N	00	N
60	20250219	140610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	444	-26	5	-5.53	617833949	1369705	94.76	468	468	442	611	329	470	451.07	0.41	0	80051	503	486	473	456	443	480	450	533	141	500	330	1	1	106681731	474	-12.69	0.69	12	1.28	-35.00	645.00	1697	20240216	-73.84	442	20250219	0.45	1449	-69.36	20250120	442	0.45	20250219	1592	-72.11	20240502	442	0.45	20250219	0.33	N	065650	500	533 억		438116	N	N	0	N	00	N
61	20250219	130612	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	450	-20	5	-4.26	495259220	1095262	75.77	468	468	446	611	329	470	452.18	0.41	0	55772	503	486	473	456	443	480	450	533	141	500	330	1	1	106681731	480	-12.86	0.70	12	1.03	-35.00	645.00	1697	20240216	-73.48	446	20250219	0.90	1449	-68.94	20250120	446	0.90	20250219	1592	-71.73	20240502	446	0.90	20250219	0.33	N	065650	500	533 억		438116	N	N	0	N	00	N
62	20250219	120611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	450	-20	5	-4.26	445781831	985209	68.16	468	468	446	611	329	470	452.47	0.41	0	100629	503	486	473	456	443	480	450	533	141	500	330	1	1	106681731	480	-12.86	0.70	12	0.92	-35.00	645.00	1697	20240216	-73.48	446	20250219	0.90	1449	-68.94	20250120	446	0.90	20250219	1592	-71.73	20240502	446	0.90	20250219	0.33	N	065650	500	533 억		438116	N	N	0	N	00	N
63	20250219	110612	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	456	-14	5	-2.98	367507774	811155	56.12	468	468	446	611	329	470	453.07	0.41	0	106104	503	486	473	456	443	480	450	533	141	500	330	1	1	106681731	486	-13.03	0.71	12	0.76	-35.00	645.00	1697	20240216	-73.13	446	20250219	2.24	1449	-68.53	20250120	446	2.24	20250219	1592	-71.36	20240502	446	2.24	20250219	0.33	N	065650	500	533 억		438116	N	N	0	N	00	N
64	20250219	100611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	453	-17	5	-3.62	305049306	673602	46.60	468	468	446	611	329	470	452.86	0.41	0	85193	503	486	473	456	443	480	450	533	141	500	330	1	1	106681731	483	-12.94	0.70	12	0.63	-35.00	645.00	1697	20240216	-73.31	446	20250219	1.57	1449	-68.74	20250120	446	1.57	20250219	1592	-71.55	20240502	446	1.57	20250219	0.33	N	065650	500	533 억		438116	N	N	0	N	00	N
65	20250219	090613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	461	-9	5	-1.91	10186436	22057	1.53	468	468	458	611	329	470	461.82	0.41	0	1144	503	486	473	456	443	480	450	533	141	500	330	1	1	106681731	492	-13.17	0.71	12	0.02	-35.00	645.00	1697	20240216	-72.83	458	20250219	0.66	1449	-68.18	20250120	458	0.66	20250219	1592	-71.04	20240502	458	0.66	20250219	0.33	N	065650	500	533 억		438116	N	N	0	N	00	N
66	20250218	160610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	470	-15	5	-3.09	674678762	1439496	74.57	481	490	460	630	340	485	468.69	0.44	0	-21683	524	504	482	462	440	514	472	533	145	500	340	1	1	106681731	501	-13.43	0.73	12	1.35	-35.00	645.00	1697	20240216	-72.30	460	20250218	2.17	1449	-67.56	20250120	460	2.17	20250218	1592	-70.48	20240502	460	2.17	20250218	0.33	N	065650	500	533 억		466354	N	N	0	N	00	N
67	20250218	150611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	468	-17	5	-3.51	663171063	1414942	73.30	481	490	460	630	340	485	468.69	0.44	0	-19019	524	504	482	462	440	514	472	533	145	500	340	1	1	106681731	499	-13.37	0.73	12	1.33	-35.00	645.00	1697	20240216	-72.42	460	20250218	1.74	1449	-67.70	20250120	460	1.74	20250218	1592	-70.60	20240502	460	1.74	20250218	0.33	N	065650	500	533 억		466354	N	N	0	N	00	N
68	20250218	140611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	464	-21	5	-4.33	618136794	1318210	68.29	481	490	460	630	340	485	468.92	0.44	0	-9287	524	504	482	462	440	514	472	533	145	500	340	1	1	106681731	495	-13.26	0.72	12	1.24	-35.00	645.00	1697	20240216	-72.66	460	20250218	0.87	1449	-67.98	20250120	460	0.87	20250218	1592	-70.85	20240502	460	0.87	20250218	0.33	N	065650	500	533 억		466354	N	N	0	N	00	N
69	20250218	130609	57	100.00	KOSDAQ		유통	N	N	N	N		N	472	-13	5	-2.68	469378808	997726	51.68	481	490	462	630	340	485	470.45	0.44	0	-8032	524	504	482	462	440	514	472	533	145	500	340	1	1	106681731	504	-13.49	0.73	12	0.94	-35.00	645.00	1697	20240216	-72.19	460	20250217	2.61	1449	-67.43	20250120	460	2.61	20250217	1592	-70.35	20240502	460	2.61	20250217	0.33	N	065650	500	533 억		466354	N	N	0	N	00	N
70	20250218	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	473	-12	5	-2.47	417073323	886521	45.92	481	490	462	630	340	485	470.46	0.44	0	29995	524	504	482	462	440	514	472	533	145	500	340	1	1	106681731	505	-13.51	0.73	12	0.83	-35.00	645.00	1697	20240216	-72.13	460	20250217	2.83	1449	-67.36	20250120	460	2.83	20250217	1592	-70.29	20240502	460	2.83	20250217	0.33	N	065650	500	533 억		466354	N	N	0	N	00	N
71	20250218	110609	57	100.00	KOSDAQ		유통	N	N	N	N		N	470	-15	5	-3.09	377948524	803338	41.61	481	490	462	630	340	485	470.47	0.44	0	-1167	524	504	482	462	440	514	472	533	145	500	340	1	1	106681731	501	-13.43	0.73	12	0.75	-35.00	645.00	1697	20240216	-72.30	460	20250217	2.17	1449	-67.56	20250120	460	2.17	20250217	1592	-70.48	20240502	460	2.17	20250217	0.33	N	065650	500	533 억		466354	N	N	0	N	00	N
72	20250218	100609	57	100.00	KOSDAQ		유통	N	N	N	N		N	464	-21	5	-4.33	274481183	581275	30.11	481	490	464	630	340	485	472.21	0.44	0	-31149	524	504	482	462	440	514	472	533	145	500	340	1	1	106681731	495	-13.26	0.72	12	0.54	-35.00	645.00	1697	20240216	-72.66	460	20250217	0.87	1449	-67.98	20250120	460	0.87	20250217	1592	-70.85	20240502	460	0.87	20250217	0.33	N	065650	500	533 억		466354	N	N	0	N	00	N
73	20250218	090611	57	100.00	KOSDAQ		유통	N	N	N	N		N	481	-4	5	-0.82	28379490	58747	3.04	481	490	481	630	340	485	483.08	0.44	0	-12275	524	504	482	462	440	514	472	533	145	500	340	1	1	106681731	513	-13.74	0.75	12	0.06	-35.00	645.00	1697	20240216	-71.66	460	20250217	4.57	1449	-66.80	20250120	460	4.57	20250217	1592	-69.79	20240502	460	4.57	20250217	0.33	N	065650	500	533 억		466354	N	N	0	N	00	N
74	20250217	160609	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	485	13	2	2.75	924304525	1898822	64.93	460	502	460	613	331	472	486.78	0.41	0	35318	523	497	481	455	439	489	447	533	141	500	330	1	1	106681731	517	-13.86	0.75	12	1.78	-35.00	645.00	1697	20240216	-71.42	460	20250217	5.43	1449	-66.53	20250120	460	5.43	20250217	1592	-69.54	20240502	460	5.43	20250217	0.33	N	065650	500	533 억		433307	N	N	0	N	00	N
75	20250217	150608	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	489	17	2	3.60	884357554	1816785	62.13	460	502	460	613	331	472	486.77	0.41	0	28710	523	497	481	455	439	489	447	533	141	500	330	1	1	106681731	522	-13.97	0.76	12	1.70	-35.00	645.00	1697	20240216	-71.18	460	20250217	6.30	1449	-66.25	20250120	460	6.30	20250217	1592	-69.28	20240502	460	6.30	20250217	0.33	N	065650	500	533 억		433307	N	N	0	N	00	N
76	20250217	140608	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	481	9	2	1.91	789798511	1622350	55.48	460	502	460	613	331	472	486.82	0.41	0	888	523	497	481	455	439	489	447	533	141	500	330	1	1	106681731	513	-13.74	0.75	12	1.52	-35.00	645.00	1697	20240216	-71.66	460	20250217	4.57	1449	-66.80	20250120	460	4.57	20250217	1592	-69.79	20240502	460	4.57	20250217	0.33	N	065650	500	533 억		433307	N	N	0	N	00	N
77	20250217	130610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	481	9	2	1.91	766740449	1574285	53.83	460	502	460	613	331	472	487.04	0.41	0	-12425	523	497	481	455	439	489	447	533	141	500	330	1	1	106681731	513	-13.74	0.75	12	1.48	-35.00	645.00	1697	20240216	-71.66	460	20250217	4.57	1449	-66.80	20250120	460	4.57	20250217	1592	-69.79	20240502	460	4.57	20250217	0.33	N	065650	500	533 억		433307	N	N	0	N	00	N
78	20250217	120610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	484	12	2	2.54	735966044	1510355	51.65	460	502	460	613	331	472	487.28	0.41	0	25156	523	497	481	455	439	489	447	533	141	500	330	1	1	106681731	516	-13.83	0.75	12	1.42	-35.00	645.00	1697	20240216	-71.48	460	20250217	5.22	1449	-66.60	20250120	460	5.22	20250217	1592	-69.60	20240502	460	5.22	20250217	0.33	N	065650	500	533 억		433307	N	N	0	N	00	N
79	20250217	110610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	485	13	2	2.75	673436395	1380009	47.19	460	502	460	613	331	472	488.00	0.41	0	17608	523	497	481	455	439	489	447	533	141	500	330	1	1	106681731	517	-13.86	0.75	12	1.29	-35.00	645.00	1697	20240216	-71.42	460	20250217	5.43	1449	-66.53	20250120	460	5.43	20250217	1592	-69.54	20240502	460	5.43	20250217	0.33	N	065650	500	533 억		433307	N	N	0	N	00	N
80	20250217	100606	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	487	15	2	3.18	565706092	1158714	39.62	460	502	460	613	331	472	488.22	0.41	0	-52480	523	497	481	455	439	489	447	533	141	500	330	1	1	106681731	520	-13.91	0.76	12	1.09	-35.00	645.00	1697	20240216	-71.30	460	20250217	5.87	1449	-66.39	20250120	460	5.87	20250217	1592	-69.41	20240502	460	5.87	20250217	0.33	N	065650	500	533 억		433307	N	N	0	N	00	N
81	20250217	090609	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	491	19	2	4.03	166031519	342737	11.72	460	502	460	613	331	472	484.43	0.41	0	49262	523	497	481	455	439	489	447	533	141	500	330	1	1	106681731	524	-14.03	0.76	12	0.32	-35.00	645.00	1697	20240216	-71.07	460	20250217	6.74	1449	-66.11	20250120	460	6.74	20250217	1592	-69.16	20240502	460	6.74	20250217	0.33	N	065650	500	533 억		433307	N	N	0	N	00	N
82	20250214	160606	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	472	-33	5	-6.53	1376442883	2878999	148.74	505	507	465	656	354	505	478.11	0.37	0	43165	549	527	514	492	479	520	485	533	151	500	360	1	1	106681731	504	-13.49	0.73	12	2.70	-35.00	645.00	1697	20240216	-72.19	465	20250214	1.51	1449	-67.43	20250120	465	1.51	20250214	1697	-72.19	20240216	465	1.51	20250214	0.33	N	065650	500	533 억		390142	N	N	0	N	00	N
83	20250214	150604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	469	-36	5	-7.13	1300627037	2717177	140.38	505	507	466	656	354	505	478.67	0.37	0	65459	549	527	514	492	479	520	485	533	151	500	360	1	1	106681731	500	-13.40	0.73	12	2.55	-35.00	645.00	1697	20240216	-72.36	466	20250214	0.64	1449	-67.63	20250120	466	0.64	20250214	1697	-72.36	20240216	466	0.64	20250214	0.33	N	065650	500	533 억		390142	N	N	0	N	00	N
84	20250214	140605	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	471	-34	5	-6.73	1211069424	2526282	130.51	505	507	467	656	354	505	479.39	0.37	0	79387	549	527	514	492	479	520	485	533	151	500	360	1	1	106681731	502	-13.46	0.73	12	2.37	-35.00	645.00	1697	20240216	-72.25	467	20250214	0.86	1449	-67.49	20250120	467	0.86	20250214	1697	-72.25	20240216	467	0.86	20250214	0.33	N	065650	500	533 억		390142	N	N	0	N	00	N
85	20250214	130608	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	476	-29	5	-5.74	994830994	2067007	106.79	505	507	470	656	354	505	481.29	0.37	0	172597	549	527	514	492	479	520	485	533	151	500	360	1	1	106681731	508	-13.60	0.74	12	1.94	-35.00	645.00	1697	20240216	-71.95	470	20250214	1.28	1449	-67.15	20250120	470	1.28	20250214	1697	-71.95	20240216	470	1.28	20250214	0.33	N	065650	500	533 억		390142	N	N	0	N	00	N
86	20250214	120605	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	477	-28	5	-5.54	906067418	1879757	97.11	505	507	470	656	354	505	482.01	0.37	0	168973	549	527	514	492	479	520	485	533	151	500	360	1	1	106681731	509	-13.63	0.74	12	1.76	-35.00	645.00	1697	20240216	-71.89	470	20250214	1.49	1449	-67.08	20250120	470	1.49	20250214	1697	-71.89	20240216	470	1.49	20250214	0.33	N	065650	500	533 억		390142	N	N	0	N	00	N
87	20250214	110602	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	476	-29	5	-5.74	782542235	1620210	83.70	505	507	470	656	354	505	482.99	0.37	0	166179	549	527	514	492	479	520	485	533	151	500	360	1	1	106681731	508	-13.60	0.74	12	1.52	-35.00	645.00	1697	20240216	-71.95	470	20250214	1.28	1449	-67.15	20250120	470	1.28	20250214	1697	-71.95	20240216	470	1.28	20250214	0.33	N	065650	500	533 억		390142	N	N	0	N	00	N
88	20250214	100604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	481	-24	5	-4.75	584520986	1205449	62.28	505	507	470	656	354	505	484.90	0.37	0	126835	549	527	514	492	479	520	485	533	151	500	360	1	1	106681731	513	-13.74	0.75	12	1.13	-35.00	645.00	1697	20240216	-71.66	470	20250214	2.34	1449	-66.80	20250120	470	2.34	20250214	1697	-71.66	20240216	470	2.34	20250214	0.33	N	065650	500	533 억		390142	N	N	0	N	00	N
89	20250214	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	507	2	2	0.40	51845444	103487	5.35	505	507	495	656	354	505	500.99	0.37	0	30840	549	527	514	492	479	520	485	533	151	500	360	1	1	106681731	541	-14.49	0.79	12	0.10	-35.00	645.00	1697	20240216	-70.12	492	20250205	3.05	1449	-65.01	20250120	492	3.05	20250205	1697	-70.12	20240216	492	3.05	20250205	0.33	N	065650	500	533 억		390142	N	N	0	N	00	N
90	20250213	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	505	-24	5	-4.54	972231423	1900928	88.53	530	536	501	687	371	529	511.54	0.41	0	-43072	623	576	543	496	463	559	479	533	158	500	380	1	1	106681731	539	-14.43	0.78	12	1.78	-35.00	645.00	1697	20240216	-70.24	492	20250205	2.64	1449	-65.15	20250120	492	2.64	20250205	1697	-70.24	20240216	492	2.64	20250205	0.33	N	065650	500	533 억		433214	N	N	0	N	00	N
91	20250213	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	504	-25	5	-4.73	823007801	1605166	74.75	530	536	501	687	371	529	512.72	0.41	0	-50916	623	576	543	496	463	559	479	533	158	500	380	1	1	106681731	538	-14.40	0.78	12	1.50	-35.00	645.00	1697	20240216	-70.30	492	20250205	2.44	1449	-65.22	20250120	492	2.44	20250205	1697	-70.30	20240216	492	2.44	20250205	0.33	N	065650	500	533 억		433214	N	N	0	N	00	N
92	20250213	140559	57	100.00	KOSDAQ		유통	N	N	N	N		N	514	-15	5	-2.84	498505663	964656	44.92	530	536	510	687	371	529	516.77	0.41	0	-11618	623	576	543	496	463	559	479	533	158	500	380	1	1	106681731	548	-14.69	0.80	12	0.90	-35.00	645.00	1697	20240216	-69.71	492	20250205	4.47	1449	-64.53	20250120	492	4.47	20250205	1697	-69.71	20240216	492	4.47	20250205	0.33	N	065650	500	533 억		433214	N	N	0	N	00	N
93	20250213	130559	57	100.00	KOSDAQ		유통	N	N	N	N		N	511	-18	5	-3.40	430272105	831886	38.74	530	536	510	687	371	529	517.22	0.41	0	-15488	623	576	543	496	463	559	479	533	158	500	380	1	1	106681731	545	-14.60	0.79	12	0.78	-35.00	645.00	1697	20240216	-69.89	492	20250205	3.86	1449	-64.73	20250120	492	3.86	20250205	1697	-69.89	20240216	492	3.86	20250205	0.33	N	065650	500	533 억		433214	N	N	0	N	00	N
94	20250213	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	515	-14	5	-2.65	329283049	635370	29.59	530	536	510	687	371	529	518.25	0.41	0	43998	623	576	543	496	463	559	479	533	158	500	380	1	1	106681731	549	-14.71	0.80	12	0.60	-35.00	645.00	1697	20240216	-69.65	492	20250205	4.67	1449	-64.46	20250120	492	4.67	20250205	1697	-69.65	20240216	492	4.67	20250205	0.33	N	065650	500	533 억		433214	N	N	0	N	00	N
95	20250213	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	520	-9	5	-1.70	286666806	553056	25.76	530	536	510	687	371	529	518.33	0.41	0	57784	623	576	543	496	463	559	479	533	158	500	380	1	1	106681731	555	-14.86	0.81	12	0.52	-35.00	645.00	1697	20240216	-69.36	492	20250205	5.69	1449	-64.11	20250120	492	5.69	20250205	1697	-69.36	20240216	492	5.69	20250205	0.33	N	065650	500	533 억		433214	N	N	0	N	00	N
96	20250213	100601	57	100.00	KOSDAQ		유통	N	N	N	N		N	517	-12	5	-2.27	217926641	420443	19.58	530	536	510	687	371	529	518.33	0.41	0	18031	623	576	543	496	463	559	479	533	158	500	380	1	1	106681731	552	-14.77	0.80	12	0.39	-35.00	645.00	1697	20240216	-69.53	492	20250205	5.08	1449	-64.32	20250120	492	5.08	20250205	1697	-69.53	20240216	492	5.08	20250205	0.33	N	065650	500	533 억		433214	N	N	0	N	00	N
97	20250213	090557	57	100.00	KOSDAQ		유통	N	N	N	N		N	520	-9	5	-1.70	25421927	48446	2.26	530	536	516	687	371	529	524.75	0.41	0	-17877	623	576	543	496	463	559	479	533	158	500	380	1	1	106681731	555	-14.86	0.81	12	0.05	-35.00	645.00	1697	20240216	-69.36	492	20250205	5.69	1449	-64.11	20250120	492	5.69	20250205	1697	-69.36	20240216	492	5.69	20250205	0.33	N	065650	500	533 억		433214	N	N	0	N	00	N
98	20250212	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	529	-21	5	-3.82	1164346793	2141341	103.89	549	590	510	715	385	550	543.77	0.41	0	-3393	608	579	563	534	518	571	526	533	165	500	390	1	1	106681731	564	-15.11	0.82	12	2.01	-35.00	645.00	1697	20240216	-68.83	492	20250205	7.52	1449	-63.49	20250120	492	7.52	20250205	1697	-68.83	20240216	492	7.52	20250205	0.34	N	065650	500	533 억		436607	N	N	0	N	00	N
99	20250212	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	513	-37	5	-6.73	1089944576	1999195	96.99	549	590	510	715	385	550	545.19	0.41	0	-9445	608	579	563	534	518	571	526	533	165	500	390	1	1	106681731	547	-14.66	0.80	12	1.87	-35.00	645.00	1697	20240216	-69.77	492	20250205	4.27	1449	-64.60	20250120	492	4.27	20250205	1697	-69.77	20240216	492	4.27	20250205	0.34	N	065650	500	533 억		436607	N	N	0	N	00	N
100	20250212	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	531	-19	5	-3.45	829846844	1500255	72.78	549	590	526	715	385	550	553.14	0.41	0	-23514	608	579	563	534	518	571	526	533	165	500	390	1	1	106681731	566	-15.17	0.82	12	1.41	-35.00	645.00	1697	20240216	-68.71	492	20250205	7.93	1449	-63.35	20250120	492	7.93	20250205	1697	-68.71	20240216	492	7.93	20250205	0.34	N	065650	500	533 억		436607	N	N	0	N	00	N
101	20250212	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	543	-7	5	-1.27	715257271	1286599	62.42	549	590	526	715	385	550	555.93	0.41	0	8396	608	579	563	534	518	571	526	533	165	500	390	1	1	106681731	579	-15.51	0.84	12	1.21	-35.00	645.00	1697	20240216	-68.00	492	20250205	10.37	1449	-62.53	20250120	492	10.37	20250205	1697	-68.00	20240216	492	10.37	20250205	0.34	N	065650	500	533 억		436607	N	N	0	N	00	N
102	20250212	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	539	-11	5	-2.00	678601208	1219427	59.16	549	590	526	715	385	550	556.50	0.41	0	17163	608	579	563	534	518	571	526	533	165	500	390	1	1	106681731	575	-15.40	0.84	12	1.14	-35.00	645.00	1697	20240216	-68.24	492	20250205	9.55	1449	-62.80	20250120	492	9.55	20250205	1697	-68.24	20240216	492	9.55	20250205	0.34	N	065650	500	533 억		436607	N	N	0	N	00	N
103	20250212	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	540	-10	5	-1.82	571557111	1020679	49.52	549	590	526	715	385	550	559.99	0.41	0	46232	608	579	563	534	518	571	526	533	165	500	390	1	1	106681731	576	-15.43	0.84	12	0.96	-35.00	645.00	1697	20240216	-68.18	492	20250205	9.76	1449	-62.73	20250120	492	9.76	20250205	1697	-68.18	20240216	492	9.76	20250205	0.34	N	065650	500	533 억		436607	N	N	0	N	00	N
104	20250212	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	565	15	2	2.73	243279610	426923	20.71	549	590	549	715	385	550	569.89	0.41	0	-10554	608	579	563	534	518	571	526	533	165	500	390	1	1	106681731	603	-16.14	0.88	12	0.40	-35.00	645.00	1697	20240216	-66.71	492	20250205	14.84	1449	-61.01	20250120	492	14.84	20250205	1697	-66.71	20240216	492	14.84	20250205	0.34	N	065650	500	533 억		436607	N	N	0	N	00	N
105	20250212	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	4	2	0.73	24056946	43732	2.12	549	555	549	715	385	550	550.10	0.41	0	-1052	608	579	563	534	518	571	526	533	165	500	390	1	1	106681731	591	-15.83	0.86	12	0.04	-35.00	645.00	1697	20240216	-67.35	492	20250205	12.60	1449	-61.77	20250120	492	12.60	20250205	1697	-67.35	20240216	492	12.60	20250205	0.34	N	065650	500	533 억		436607	N	N	0	N	00	N
106	20250211	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	-35	5	-5.98	1137104236	2011185	83.76	586	592	547	760	410	585	565.39	0.73	0	-342374	628	606	582	560	536	617	571	533	175	500	420	1	1	106681731	587	-15.71	0.85	12	1.89	-35.00	645.00	1697	20240216	-67.59	492	20250205	11.79	1449	-62.04	20250120	492	11.79	20250205	1697	-67.59	20240216	492	11.79	20250205	0.34	N	065650	500	533 억		778026	N	N	0	N	00	N
107	20250211	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	-32	5	-5.47	1044971945	1844526	76.82	586	592	547	760	410	585	566.53	0.73	0	-289895	628	606	582	560	536	617	571	533	175	500	420	1	1	106681731	590	-15.80	0.86	12	1.73	-35.00	645.00	1697	20240216	-67.41	492	20250205	12.40	1449	-61.84	20250120	492	12.40	20250205	1697	-67.41	20240216	492	12.40	20250205	0.34	N	065650	500	533 억		778026	N	N	0	N	00	N
108	20250211	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	-31	5	-5.30	954290470	1680791	70.00	586	592	547	760	410	585	567.76	0.73	0	-255747	628	606	582	560	536	617	571	533	175	500	420	1	1	106681731	591	-15.83	0.86	12	1.58	-35.00	645.00	1697	20240216	-67.35	492	20250205	12.60	1449	-61.77	20250120	492	12.60	20250205	1697	-67.35	20240216	492	12.60	20250205	0.34	N	065650	500	533 억		778026	N	N	0	N	00	N
109	20250211	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	-18	5	-3.08	673651375	1177941	49.06	586	592	561	760	410	585	571.89	0.73	0	-211085	628	606	582	560	536	617	571	533	175	500	420	1	1	106681731	605	-16.20	0.88	12	1.10	-35.00	645.00	1697	20240216	-66.59	492	20250205	15.24	1449	-60.87	20250120	492	15.24	20250205	1697	-66.59	20240216	492	15.24	20250205	0.34	N	065650	500	533 억		778026	N	N	0	N	00	N
110	20250211	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	575	-10	5	-1.71	594747320	1039488	43.29	586	592	561	760	410	585	572.15	0.73	0	-202994	628	606	582	560	536	617	571	533	175	500	420	1	1	106681731	613	-16.43	0.89	12	0.97	-35.00	645.00	1697	20240216	-66.12	492	20250205	16.87	1449	-60.32	20250120	492	16.87	20250205	1697	-66.12	20240216	492	16.87	20250205	0.34	N	065650	500	533 억		778026	N	N	0	N	00	N
111	20250211	110556	57	100.00	KOSDAQ		유통	N	N	N	N		N	573	-12	5	-2.05	548130217	958469	39.92	586	592	561	760	410	585	571.88	0.73	0	-174395	628	606	582	560	536	617	571	533	175	500	420	1	1	106681731	611	-16.37	0.89	12	0.90	-35.00	645.00	1697	20240216	-66.23	492	20250205	16.46	1449	-60.46	20250120	492	16.46	20250205	1697	-66.23	20240216	492	16.46	20250205	0.34	N	065650	500	533 억		778026	N	N	0	N	00	N
112	20250211	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	571	-14	5	-2.39	399242337	699695	29.14	586	592	561	760	410	585	570.59	0.73	0	-161016	628	606	582	560	536	617	571	533	175	500	420	1	1	106681731	609	-16.31	0.89	12	0.66	-35.00	645.00	1697	20240216	-66.35	492	20250205	16.06	1449	-60.59	20250120	492	16.06	20250205	1697	-66.35	20240216	492	16.06	20250205	0.34	N	065650	500	533 억		778026	N	N	0	N	00	N
113	20250211	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	579	-6	5	-1.03	76539309	131522	5.48	586	592	575	760	410	585	581.95	0.73	0	-63824	628	606	582	560	536	617	571	533	175	500	420	1	1	106681731	618	-16.54	0.90	12	0.12	-35.00	645.00	1697	20240216	-65.88	492	20250205	17.68	1449	-60.04	20250120	492	17.68	20250205	1697	-65.88	20240216	492	17.68	20250205	0.34	N	065650	500	533 억		778026	N	N	0	N	00	N
114	20250210	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	585	3	2	0.52	1367436650	2364381	36.93	577	604	558	756	408	582	578.34	0.47	0	281901	680	631	605	556	530	618	543	533	174	500	410	1	1	106681731	624	-16.71	0.91	12	2.22	-35.00	645.00	1697	20240216	-65.53	492	20250205	18.90	1449	-59.63	20250120	492	18.90	20250205	1697	-65.53	20240216	492	18.90	20250205	0.35	N	065650	500	533 억		497080	N	N	0	N	00	N
115	20250210	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	583	1	2	0.17	1313300148	2271534	35.48	577	604	558	756	408	582	578.15	0.47	0	275213	680	631	605	556	530	618	543	533	174	500	410	1	1	106681731	622	-16.66	0.90	12	2.13	-35.00	645.00	1697	20240216	-65.65	492	20250205	18.50	1449	-59.77	20250120	492	18.50	20250205	1697	-65.65	20240216	492	18.50	20250205	0.35	N	065650	500	533 억		497080	N	N	0	N	00	N
116	20250210	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	590	8	2	1.37	1184133392	2050533	32.03	577	604	558	756	408	582	577.47	0.47	0	257128	680	631	605	556	530	618	543	533	174	500	410	1	1	106681731	629	-16.86	0.91	12	1.92	-35.00	645.00	1697	20240216	-65.23	492	20250205	19.92	1449	-59.28	20250120	492	19.92	20250205	1697	-65.23	20240216	492	19.92	20250205	0.35	N	065650	500	533 억		497080	N	N	0	N	00	N
117	20250210	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	581	-1	5	-0.17	1028013305	1783990	27.86	577	604	558	756	408	582	576.24	0.47	0	223183	680	631	605	556	530	618	543	533	174	500	410	1	1	106681731	620	-16.60	0.90	12	1.67	-35.00	645.00	1697	20240216	-65.76	492	20250205	18.09	1449	-59.90	20250120	492	18.09	20250205	1697	-65.76	20240216	492	18.09	20250205	0.35	N	065650	500	533 억		497080	N	N	0	N	00	N
118	20250210	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	585	3	2	0.52	972559030	1688875	26.38	577	604	558	756	408	582	575.86	0.47	0	225280	680	631	605	556	530	618	543	533	174	500	410	1	1	106681731	624	-16.71	0.91	12	1.58	-35.00	645.00	1697	20240216	-65.53	492	20250205	18.90	1449	-59.63	20250120	492	18.90	20250205	1697	-65.53	20240216	492	18.90	20250205	0.35	N	065650	500	533 억		497080	N	N	0	N	00	N
119	20250210	110549	57	100.00	KOSDAQ		유통	N	N	N	N		N	578	-4	5	-0.69	825909157	1438267	22.46	577	604	558	756	408	582	574.23	0.47	0	186630	680	631	605	556	530	618	543	533	174	500	410	1	1	106681731	617	-16.51	0.90	12	1.35	-35.00	645.00	1697	20240216	-65.94	492	20250205	17.48	1449	-60.11	20250120	492	17.48	20250205	1697	-65.94	20240216	492	17.48	20250205	0.35	N	065650	500	533 억		497080	N	N	0	N	00	N
120	20250210	100548	57	100.00	KOSDAQ		유통	N	N	N	N		N	578	-4	5	-0.69	628360533	1095692	17.11	577	604	558	756	408	582	573.47	0.47	0	182160	680	631	605	556	530	618	543	533	174	500	410	1	1	106681731	617	-16.51	0.90	12	1.03	-35.00	645.00	1697	20240216	-65.94	492	20250205	17.48	1449	-60.11	20250120	492	17.48	20250205	1697	-65.94	20240216	492	17.48	20250205	0.35	N	065650	500	533 억		497080	N	N	0	N	00	N
121	20250210	090546	57	100.00	KOSDAQ		유통	N	N	N	N		N	564	-18	5	-3.09	171042590	300916	4.70	577	577	558	756	408	582	568.33	0.47	0	53109	680	631	605	556	530	618	543	533	174	500	410	1	1	106681731	602	-16.11	0.87	12	0.28	-35.00	645.00	1697	20240216	-66.76	492	20250205	14.63	1449	-61.08	20250120	492	14.63	20250205	1697	-66.76	20240216	492	14.63	20250205	0.35	N	065650	500	533 억		497080	N	N	0	N	00	N
122	20250207	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	582	-55	5	-8.63	3848772073	6354725	19.60	651	654	579	828	446	637	605.68	0.84	0	-411672	749	692	611	554	473	721	583	533	191	500	450	1	1	106681731	621	-16.63	0.90	12	5.96	-35.00	645.00	1697	20240216	-65.70	492	20250205	18.29	1449	-59.83	20250120	492	18.29	20250205	1697	-65.70	20240216	492	18.29	20250205	0.49	N	065650	500	533 억		899923	N	N	0	N	00	N
123	20250207	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	593	-44	5	-6.91	3689913425	6083138	18.76	651	654	579	828	446	637	606.58	0.84	0	-418089	749	692	611	554	473	721	583	533	191	500	450	1	1	106681731	633	-16.94	0.92	12	5.70	-35.00	645.00	1697	20240216	-65.06	492	20250205	20.53	1449	-59.08	20250120	492	20.53	20250205	1697	-65.06	20240216	492	20.53	20250205	0.49	N	065650	500	533 억		899923	N	N	0	N	00	N
124	20250207	140543	57	100.00	KOSDAQ		유통	N	N	N	N		N	596	-41	5	-6.44	3297718651	5420428	16.72	651	654	579	828	446	637	608.39	0.84	0	-365829	749	692	611	554	473	721	583	533	191	500	450	1	1	106681731	636	-17.03	0.92	12	5.08	-35.00	645.00	1697	20240216	-64.88	492	20250205	21.14	1449	-58.87	20250120	492	21.14	20250205	1697	-64.88	20240216	492	21.14	20250205	0.49	N	065650	500	533 억		899923	N	N	0	N	00	N
125	20250207	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	603	-34	5	-5.34	3053896107	5013339	15.46	651	654	579	828	446	637	609.15	0.84	0	-324095	749	692	611	554	473	721	583	533	191	500	450	1	1	106681731	643	-17.23	0.93	12	4.70	-35.00	645.00	1697	20240216	-64.47	492	20250205	22.56	1449	-58.39	20250120	492	22.56	20250205	1697	-64.47	20240216	492	22.56	20250205	0.49	N	065650	500	533 억		899923	N	N	0	N	00	N
126	20250207	120543	57	100.00	KOSDAQ		유통	N	N	N	N		N	599	-38	5	-5.97	2844022152	4663095	14.38	651	654	579	828	446	637	609.90	0.84	0	-312457	749	692	611	554	473	721	583	533	191	500	450	1	1	106681731	639	-17.11	0.93	12	4.37	-35.00	645.00	1697	20240216	-64.70	492	20250205	21.75	1449	-58.66	20250120	492	21.75	20250205	1697	-64.70	20240216	492	21.75	20250205	0.49	N	065650	500	533 억		899923	N	N	0	N	00	N
127	20250207	110542	57	100.00	KOSDAQ		유통	N	N	N	N		N	608	-29	5	-4.55	2475308373	4044134	12.47	651	654	579	828	446	637	612.07	0.84	0	-340619	749	692	611	554	473	721	583	533	191	500	450	1	1	106681731	649	-17.37	0.94	12	3.79	-35.00	645.00	1697	20240216	-64.17	492	20250205	23.58	1449	-58.04	20250120	492	23.58	20250205	1697	-64.17	20240216	492	23.58	20250205	0.49	N	065650	500	533 억		899923	N	N	0	N	00	N
128	20250207	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	617	-20	5	-3.14	1942475043	3167144	9.77	651	654	579	828	446	637	613.32	0.84	0	-208610	749	692	611	554	473	721	583	533	191	500	450	1	1	106681731	658	-17.63	0.96	12	2.97	-35.00	645.00	1697	20240216	-63.64	492	20250205	25.41	1449	-57.42	20250120	492	25.41	20250205	1697	-63.64	20240216	492	25.41	20250205	0.49	N	065650	500	533 억		899923	N	N	0	N	00	N
129	20250207	090546	57	100.00	KOSDAQ		유통	N	N	N	N		N	633	-4	5	-0.63	442267715	695183	2.14	651	654	619	828	446	637	636.19	0.84	0	-87857	749	692	611	554	473	721	583	533	191	500	450	1	1	106681731	675	-18.09	0.98	12	0.65	-35.00	645.00	1697	20240216	-62.70	492	20250205	28.66	1449	-56.31	20250120	492	28.66	20250205	1697	-62.70	20240216	492	28.66	20250205	0.49	N	065650	500	533 억		899923	N	N	0	N	00	N
130	20250206	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	637	119	2	22.97	20025712822	32130016	122.16	532	668	530	673	363	518	623.26	0.89	0	-45001	743	630	561	448	379	596	414	533	155	500	370	1	1	106681731	680	-18.20	0.99	12	30.12	-35.00	645.00	1697	20240216	-62.46	492	20250205	29.47	1449	-56.04	20250120	492	29.47	20250205	1697	-62.46	20240216	492	29.47	20250205	0.61	N	065650	500	533 억		949101	N	N	0	N	00	N
131	20250206	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	136	2	26.25	19063880132	30645039	116.51	532	668	530	673	363	518	622.09	0.89	0	-179986	743	630	561	448	379	596	414	533	155	500	370	1	1	106681731	698	-18.69	1.01	12	28.73	-35.00	645.00	1697	20240216	-61.46	492	20250205	32.93	1449	-54.87	20250120	492	32.93	20250205	1697	-61.46	20240216	492	32.93	20250205	0.61	N	065650	500	533 억		949101	N	N	0	N	00	N
132	20250206	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	659	141	2	27.22	17386904978	28067070	106.71	532	668	530	673	363	518	619.48	0.89	0	-192828	743	630	561	448	379	596	414	533	155	500	370	1	1	106681731	703	-18.83	1.02	12	26.31	-35.00	645.00	1697	20240216	-61.17	492	20250205	33.94	1449	-54.52	20250120	492	33.94	20250205	1697	-61.17	20240216	492	33.94	20250205	0.61	N	065650	500	533 억		949101	N	N	0	N	00	N
133	20250206	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	632	114	2	22.01	14870098728	24225678	92.10	532	665	530	673	363	518	613.82	0.89	0	296942	743	630	561	448	379	596	414	533	155	500	370	1	1	106681731	674	-18.06	0.98	12	22.71	-35.00	645.00	1697	20240216	-62.76	492	20250205	28.46	1449	-56.38	20250120	492	28.46	20250205	1697	-62.76	20240216	492	28.46	20250205	0.61	N	065650	500	533 억		949101	N	N	0	N	00	N
134	20250206	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	633	115	2	22.20	13173571566	21544350	81.91	532	665	530	673	363	518	611.46	0.89	0	284546	743	630	561	448	379	596	414	533	155	500	370	1	1	106681731	675	-18.09	0.98	12	20.19	-35.00	645.00	1697	20240216	-62.70	492	20250205	28.66	1449	-56.31	20250120	492	28.66	20250205	1697	-62.70	20240216	492	28.66	20250205	0.61	N	065650	500	533 억		949101	N	N	0	N	00	N
135	20250206	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	587	69	2	13.32	11149872091	18270848	69.46	532	665	530	673	363	518	610.25	0.89	0	-67673	743	630	561	448	379	596	414	533	155	500	370	1	1	106681731	626	-16.77	0.91	12	17.13	-35.00	645.00	1697	20240216	-65.41	492	20250205	19.31	1449	-59.49	20250120	492	19.31	20250205	1697	-65.41	20240216	492	19.31	20250205	0.61	N	065650	500	533 억		949101	N	N	0	N	00	N
136	20250206	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	609	91	2	17.57	9285298091	15178335	57.71	532	665	530	673	363	518	611.75	0.89	0	-158768	743	630	561	448	379	596	414	533	155	500	370	1	1	106681731	650	-17.40	0.94	12	14.23	-35.00	645.00	1697	20240216	-64.11	492	20250205	23.78	1449	-57.97	20250120	492	23.78	20250205	1697	-64.11	20240216	492	23.78	20250205	0.61	N	065650	500	533 억		949101	N	N	0	N	00	N
137	20250206	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	544	26	2	5.02	667933086	1204640	4.58	532	585	530	673	363	518	554.47	0.89	0	-241151	743	630	561	448	379	596	414	533	155	500	370	1	1	106681731	580	-15.54	0.84	12	1.13	-35.00	645.00	1697	20240216	-67.94	492	20250205	10.57	1449	-62.46	20250120	492	10.57	20250205	1697	-67.94	20240216	492	10.57	20250205	0.61	N	065650	500	533 억		949101	N	N	0	N	00	N
138	20250205	160525	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	518	-168	5	-24.49	14530102563	26163185	330.66	614	674	492	891	481	686	555.41	1.86	0	-1027026	1104	894	790	580	476	843	529	533	205	500	490	1	1	106681731	553	-14.80	0.80	12	24.52	-35.00	645.00	1697	20240216	-69.48	492	20250205	5.28	1449	-64.25	20250120	492	5.28	20250205	1697	-69.48	20240216	492	5.28	20250205	0.71	N	065650	500	533 억		1979474	N	N	0	N	00	N
139	20250205	150527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	524	-162	5	-23.62	13993775986	25122671	317.51	614	674	492	891	481	686	557.02	1.86	0	-1116110	1104	894	790	580	476	843	529	533	205	500	490	1	1	106681731	559	-14.97	0.81	12	23.55	-35.00	645.00	1697	20240216	-69.12	492	20250205	6.50	1449	-63.84	20250120	492	6.50	20250205	1697	-69.12	20240216	492	6.50	20250205	0.71	N	065650	500	533 억		1979474	N	N	0	N	00	N
140	20250205	140527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	528	-158	5	-23.03	13168651819	23543927	297.55	614	674	492	891	481	686	559.32	1.86	0	-1149483	1104	894	790	580	476	843	529	533	205	500	490	1	1	106681731	563	-15.09	0.82	12	22.07	-35.00	645.00	1697	20240216	-68.89	492	20250205	7.32	1449	-63.56	20250120	492	7.32	20250205	1697	-68.89	20240216	492	7.32	20250205	0.71	N	065650	500	533 억		1979474	N	N	0	N	00	N
141	20250205	130527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	516	-170	5	-24.78	12060259590	21449599	271.08	614	674	492	891	481	686	562.26	1.86	0	-986751	1104	894	790	580	476	843	529	533	205	500	490	1	1	106681731	550	-14.74	0.80	12	20.11	-35.00	645.00	1697	20240216	-69.59	492	20250205	4.88	1449	-64.39	20250120	492	4.88	20250205	1697	-69.59	20240216	492	4.88	20250205	0.71	N	065650	500	533 억		1979474	N	N	0	N	00	N
142	20250205	120527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	533	-153	5	-22.30	11053630188	19534890	246.89	614	674	492	891	481	686	565.84	1.86	0	-713339	1104	894	790	580	476	843	529	533	205	500	490	1	1	106681731	569	-15.23	0.83	12	18.31	-35.00	645.00	1697	20240216	-68.59	492	20250205	8.33	1449	-63.22	20250120	492	8.33	20250205	1697	-68.59	20240216	492	8.33	20250205	0.71	N	065650	500	533 억		1979474	N	N	0	N	00	N
143	20250205	110526	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	562	-124	5	-18.08	9155194185	16099696	203.47	614	674	492	891	481	686	568.65	1.86	0	-375982	1104	894	790	580	476	843	529	533	205	500	490	1	1	106681731	600	-16.06	0.87	12	15.09	-35.00	645.00	1697	20240216	-66.88	492	20250205	14.23	1449	-61.21	20250120	492	14.23	20250205	1697	-66.88	20240216	492	14.23	20250205	0.71	N	065650	500	533 억		1979474	N	N	0	N	00	N
144	20250205	100530	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	570	-116	5	-16.91	2722180727	4396183	55.56	614	674	562	891	481	686	619.21	1.86	0	-92756	1104	894	790	580	476	843	529	533	205	500	490	1	1	106681731	608	-16.29	0.88	12	4.12	-35.00	645.00	1697	20240216	-66.41	562	20250205	1.42	1449	-60.66	20250120	562	1.42	20250205	1697	-66.41	20240216	562	1.42	20250205	0.71	N	065650	500	533 억		1979474	N	N	0	N	00	N
145	20250205	090534	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	650	-36	5	-5.25	935959104	1484646	18.76	614	674	592	891	481	686	630.41	1.86	0	78541	1104	894	790	580	476	843	529	533	205	500	490	1	1	106681731	693	-18.57	1.01	12	1.39	-35.00	645.00	1697	20240216	-61.70	592	20250205	9.80	1449	-55.14	20250120	592	9.80	20250205	1697	-61.70	20240216	592	9.80	20250205	0.71	N	065650	500	533 억		1979474	N	N	0	N	00	N
146	20250204	160521	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	686	-294	4	-30.00	5934283046	7876570	972.67	979	1000	686	1274	686	980	753.52	1.10	0	800731	1116	1048	1014	946	912	1031	929	533	294	500	700	1	1	106681731	732	-19.60	1.06	12	7.38	-35.00	645.00	1697	20240216	-59.58	686	20250204	0.00	1449	-52.66	20250120	686	0.00	20250204	1697	-59.58	20240216	686	0.00	20250204	0.95	N	065650	500	533 억		1175668	N	N	0	N	01	N
147	20250204	150521	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	686	-294	4	-30.00	5833221526	7729250	954.48	979	1000	686	1274	686	980	754.69	1.10	0	800731	1116	1048	1014	946	912	1031	929	533	294	500	700	1	1	106681731	732	-19.60	1.06	12	7.25	-35.00	645.00	1697	20240216	-59.58	686	20250204	0.00	1449	-52.66	20250120	686	0.00	20250204	1697	-59.58	20240216	686	0.00	20250204	0.95	N	065650	500	533 억		1175668	N	N	0	N	01	N
148	20250204	140520	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	702	-278	5	-28.37	3406917938	4237843	523.33	979	1000	702	1274	686	980	803.93	1.10	0	450832	1116	1048	1014	946	912	1031	929	533	294	500	700	1	1	106681731	749	-20.06	1.09	12	3.97	-35.00	645.00	1697	20240216	-58.63	702	20250204	0.00	1449	-51.55	20250120	702	0.00	20250204	1697	-58.63	20240216	702	0.00	20250204	0.95	N	065650	500	533 억		1175668	Y	N	0	N	01	N
149	20250204	130522	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	856	-124	5	-12.65	1624073399	1904652	235.20	979	1000	770	1274	686	980	852.69	1.10	0	279382	1116	1048	1014	946	912	1031	929	533	294	500	700	1	1	106681731	913	-24.46	1.33	12	1.79	-35.00	645.00	1697	20240216	-49.56	770	20250204	11.17	1449	-40.92	20250120	770	11.17	20250204	1697	-49.56	20240216	770	11.17	20250204	0.95	N	065650	500	533 억		1175668	N	N	0	N	01	N
150	20250204	120526	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	954	-26	5	-2.65	243181510	249853	30.85	979	1000	950	1274	686	980	973.30	1.10	0	-34661	1116	1048	1014	946	912	1031	929	533	294	500	700	1	1	106681731	1018	-27.26	1.48	12	0.23	-35.00	645.00	1697	20240216	-43.78	950	20250204	0.42	1449	-34.16	20250120	950	0.42	20250204	1697	-43.78	20240216	950	0.42	20250204	0.95	N	065650	500	533 억		1175668	N	N	0	N	01	N
151	20250204	110515	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	996	16	2	1.63	113705218	115048	14.21	979	1000	975	1274	686	980	988.33	1.10	0	-35825	1116	1048	1014	946	912	1031	929	533	294	500	700	1	1	106681731	1063	-28.46	1.54	12	0.11	-35.00	645.00	1697	20240216	-41.31	956	20240131	4.18	1449	-31.26	20250120	975	2.15	20250204	1697	-41.31	20240216	975	2.15	20250204	0.95	N	065650	500	533 억		1175668	N	N	0	N	01	N
152	20250204	100520	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	999	19	2	1.94	89396895	90602	11.19	979	1000	975	1274	686	980	986.70	1.10	0	-20522	1116	1048	1014	946	912	1031	929	533	294	500	700	1	1	106681731	1066	-28.54	1.55	12	0.08	-35.00	645.00	1697	20240216	-41.13	956	20240131	4.50	1449	-31.06	20250120	975	2.46	20250204	1697	-41.13	20240216	975	2.46	20250204	0.95	N	065650	500	533 억		1175668	N	N	0	N	01	N
153	20250204	090519	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	996	16	2	1.63	28538161	28973	3.58	979	996	979	1274	686	980	984.99	1.10	0	-3154	1116	1048	1014	946	912	1031	929	533	294	500	700	1	1	106681731	1063	-28.46	1.54	12	0.03	-35.00	645.00	1697	20240216	-41.31	956	20240131	4.18	1449	-31.26	20250120	979	1.74	20250204	1697	-41.31	20240216	979	1.74	20250204	0.95	N	065650	500	533 억		1175668	N	N	0	N	01	N