KissMeData/033290/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	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-15	5	-0.68	165574485	76016	355.36	2220	2230	2130	2875	1555	2215	2177.56	0.00	0	-29991	2265	2240	2225	2200	2185	2235	2195	304	660	500	1320	5	1	56156301	1235	4.44	0.36	12	0.14	495.00	6188.00	3690	20240219	-40.38	1826	20241206	20.48	2355	-6.58	20250120	2030	8.37	20250203	3515	-37.41	20240503	1826	20.48	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
3	20250228	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-70	5	-3.16	104566640	47992	224.36	2220	2230	2130	2875	1555	2215	2178.83	0.00	0	-29359	2265	2240	2225	2200	2185	2235	2195	304	660	500	1320	5	1	56156301	1205	4.33	0.35	12	0.09	495.00	6188.00	3690	20240219	-41.87	1826	20241206	17.47	2355	-8.92	20250120	2030	5.67	20250203	3515	-38.98	20240503	1826	17.47	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
4	20250228	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-65	5	-2.93	98313165	45068	210.69	2220	2230	2130	2875	1555	2215	2181.44	0.00	0	-26907	2265	2240	2225	2200	2185	2235	2195	304	660	500	1320	5	1	56156301	1207	4.34	0.35	12	0.08	495.00	6188.00	3690	20240219	-41.73	1826	20241206	17.74	2355	-8.70	20250120	2030	5.91	20250203	3515	-38.83	20240503	1826	17.74	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
5	20250228	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-65	5	-2.93	93685690	42915	200.62	2220	2230	2130	2875	1555	2215	2183.05	0.00	0	-24984	2265	2240	2225	2200	2185	2235	2195	304	660	500	1320	5	1	56156301	1207	4.34	0.35	12	0.08	495.00	6188.00	3690	20240219	-41.73	1826	20241206	17.74	2355	-8.70	20250120	2030	5.91	20250203	3515	-38.83	20240503	1826	17.74	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
6	20250228	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-60	5	-2.71	80288585	36647	171.32	2220	2230	2145	2875	1555	2215	2190.86	0.00	0	-21422	2265	2240	2225	2200	2185	2235	2195	304	660	500	1320	5	1	56156301	1210	4.35	0.35	12	0.07	495.00	6188.00	3690	20240219	-41.60	1826	20241206	18.02	2355	-8.49	20250120	2030	6.16	20250203	3515	-38.69	20240503	1826	18.02	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
7	20250228	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-45	5	-2.03	65680995	29859	139.59	2220	2230	2155	2875	1555	2215	2199.71	0.00	0	-15621	2265	2240	2225	2200	2185	2235	2195	304	660	500	1320	5	1	56156301	1219	4.38	0.35	12	0.05	495.00	6188.00	3690	20240219	-41.19	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3515	-38.26	20240503	1826	18.84	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
8	20250228	100433	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-25	5	-1.13	51920080	23512	109.92	2220	2230	2175	2875	1555	2215	2208.24	0.00	0	-11882	2265	2240	2225	2200	2185	2235	2195	304	660	500	1320	5	1	56156301	1230	4.42	0.35	12	0.04	495.00	6188.00	3690	20240219	-40.65	1826	20241206	19.93	2355	-7.01	20250120	2030	7.88	20250203	3515	-37.70	20240503	1826	19.93	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
9	20250228	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	10	2	0.45	5401850	2433	11.37	2220	2230	2220	2875	1555	2215	2220.24	0.00	0	-394	2265	2240	2225	2200	2185	2235	2195	304	660	500	1320	5	1	56156301	1249	4.49	0.36	12	0.00	495.00	6188.00	3690	20240219	-39.70	1826	20241206	21.85	2355	-5.52	20250120	2030	9.61	20250203	3515	-36.70	20240503	1826	21.85	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
10	20250227	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-5	5	-0.23	46933910	21091	41.92	2215	2250	2210	2885	1555	2220	2225.31	0.00	0	2372	2253	2236	2223	2206	2193	2235	2205	304	665	500	1330	5	1	56156301	1244	4.47	0.36	12	0.04	495.00	6188.00	3840	20240216	-42.32	1826	20241206	21.30	2355	-5.94	20250120	2030	9.11	20250203	3515	-36.98	20240503	1826	21.30	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
11	20250227	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	5	2	0.23	44230305	19871	39.50	2215	2250	2210	2885	1555	2220	2225.87	0.00	0	2737	2253	2236	2223	2206	2193	2235	2205	304	665	500	1330	5	1	56156301	1249	4.49	0.36	12	0.04	495.00	6188.00	3840	20240216	-42.06	1826	20241206	21.85	2355	-5.52	20250120	2030	9.61	20250203	3515	-36.70	20240503	1826	21.85	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
12	20250227	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	5	2	0.23	37678270	16920	33.63	2215	2250	2210	2885	1555	2220	2226.85	0.00	0	2928	2253	2236	2223	2206	2193	2235	2205	304	665	500	1330	5	1	56156301	1249	4.49	0.36	12	0.03	495.00	6188.00	3840	20240216	-42.06	1826	20241206	21.85	2355	-5.52	20250120	2030	9.61	20250203	3515	-36.70	20240503	1826	21.85	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
13	20250227	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	10	2	0.45	33267425	14939	29.70	2215	2250	2210	2885	1555	2220	2226.88	0.00	0	3048	2253	2236	2223	2206	2193	2235	2205	304	665	500	1330	5	1	56156301	1252	4.51	0.36	12	0.03	495.00	6188.00	3840	20240216	-41.93	1826	20241206	22.12	2355	-5.31	20250120	2030	9.85	20250203	3515	-36.56	20240503	1826	22.12	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
14	20250227	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	10	2	0.45	29659310	13317	26.47	2215	2250	2210	2885	1555	2220	2227.18	0.00	0	3035	2253	2236	2223	2206	2193	2235	2205	304	665	500	1330	5	1	56156301	1252	4.51	0.36	12	0.02	495.00	6188.00	3840	20240216	-41.93	1826	20241206	22.12	2355	-5.31	20250120	2030	9.85	20250203	3515	-36.56	20240503	1826	22.12	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
15	20250227	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	10	2	0.45	21237170	9533	18.95	2215	2250	2210	2885	1555	2220	2227.75	0.00	0	2311	2253	2236	2223	2206	2193	2235	2205	304	665	500	1330	5	1	56156301	1252	4.51	0.36	12	0.02	495.00	6188.00	3840	20240216	-41.93	1826	20241206	22.12	2355	-5.31	20250120	2030	9.85	20250203	3515	-36.56	20240503	1826	22.12	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
16	20250227	100446	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	5	2	0.23	6904570	3115	6.19	2215	2225	2210	2885	1555	2220	2216.56	0.00	0	1032	2253	2236	2223	2206	2193	2235	2205	304	665	500	1330	5	1	56156301	1249	4.49	0.36	12	0.01	495.00	6188.00	3840	20240216	-42.06	1826	20241206	21.85	2355	-5.52	20250120	2030	9.61	20250203	3515	-36.70	20240503	1826	21.85	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
17	20250227	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	5	2	0.23	241855	109	0.22	2215	2225	2215	2885	1555	2220	2218.85	0.00	0	2	2253	2236	2223	2206	2193	2235	2205	304	665	500	1330	5	1	56156301	1249	4.49	0.36	12	0.00	495.00	6188.00	3840	20240216	-42.06	1826	20241206	21.85	2355	-5.52	20250120	2030	9.61	20250203	3515	-36.70	20240503	1826	21.85	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
18	20250226	160430	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-20	5	-0.89	111891935	50308	56.82	2220	2240	2210	2910	1570	2240	2224.14	0.00	0	-15484	2290	2265	2220	2195	2150	2277	2207	304	670	500	1340	5	1	56156301	1247	4.48	0.36	12	0.09	495.00	6188.00	4105	20240215	-45.92	1826	20241206	21.58	2355	-5.73	20250120	2030	9.36	20250203	3515	-36.84	20240503	1826	21.58	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
19	20250226	150432	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-25	5	-1.12	89693940	40335	45.56	2220	2240	2210	2910	1570	2240	2223.72	0.00	0	-13803	2290	2265	2220	2195	2150	2277	2207	304	670	500	1340	5	1	56156301	1244	4.47	0.36	12	0.07	495.00	6188.00	4105	20240215	-46.04	1826	20241206	21.30	2355	-5.94	20250120	2030	9.11	20250203	3515	-36.98	20240503	1826	21.30	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
20	20250226	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-15	5	-0.67	78170795	35139	39.69	2220	2240	2210	2910	1570	2240	2224.62	0.00	0	-13312	2290	2265	2220	2195	2150	2277	2207	304	670	500	1340	5	1	56156301	1249	4.49	0.36	12	0.06	495.00	6188.00	4105	20240215	-45.80	1826	20241206	21.85	2355	-5.52	20250120	2030	9.61	20250203	3515	-36.70	20240503	1826	21.85	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
21	20250226	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-15	5	-0.67	71803780	32277	36.46	2220	2240	2210	2910	1570	2240	2224.61	0.00	0	-12905	2290	2265	2220	2195	2150	2277	2207	304	670	500	1340	5	1	56156301	1249	4.49	0.36	12	0.06	495.00	6188.00	4105	20240215	-45.80	1826	20241206	21.85	2355	-5.52	20250120	2030	9.61	20250203	3515	-36.70	20240503	1826	21.85	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
22	20250226	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-25	5	-1.12	62449630	28062	31.69	2220	2240	2210	2910	1570	2240	2225.42	0.00	0	-11120	2290	2265	2220	2195	2150	2277	2207	304	670	500	1340	5	1	56156301	1244	4.47	0.36	12	0.05	495.00	6188.00	4105	20240215	-46.04	1826	20241206	21.30	2355	-5.94	20250120	2030	9.11	20250203	3515	-36.98	20240503	1826	21.30	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
23	20250226	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-10	5	-0.45	43565900	19561	22.09	2220	2240	2210	2910	1570	2240	2227.18	0.00	0	-4872	2290	2265	2220	2195	2150	2277	2207	304	670	500	1340	5	1	56156301	1252	4.51	0.36	12	0.03	495.00	6188.00	4105	20240215	-45.68	1826	20241206	22.12	2355	-5.31	20250120	2030	9.85	20250203	3515	-36.56	20240503	1826	22.12	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
24	20250226	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-15	5	-0.67	23006805	10344	11.68	2220	2240	2210	2910	1570	2240	2224.17	0.00	0	-2492	2290	2265	2220	2195	2150	2277	2207	304	670	500	1340	5	1	56156301	1249	4.49	0.36	12	0.02	495.00	6188.00	4105	20240215	-45.80	1826	20241206	21.85	2355	-5.52	20250120	2030	9.61	20250203	3515	-36.70	20240503	1826	21.85	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
25	20250226	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	-25	5	-1.12	4232460	1904	2.15	2220	2235	2215	2910	1570	2240	2222.93	0.00	0	11	2290	2265	2220	2195	2150	2277	2207	304	670	500	1340	5	1	56156301	1244	4.47	0.36	12	0.00	495.00	6188.00	4105	20240215	-46.04	1826	20241206	21.30	2355	-5.94	20250120	2030	9.11	20250203	3515	-36.98	20240503	1826	21.30	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
26	20250225	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	60	2	2.75	195071325	88066	374.43	2180	2245	2175	2830	1530	2180	2215.06	0.00	0	13512	2203	2191	2173	2161	2143	2197	2167	304	650	500	1300	5	1	56156301	1258	4.53	0.36	12	0.16	495.00	6188.00	4105	20240215	-45.43	1826	20241206	22.67	2355	-4.88	20250120	2030	10.34	20250203	3515	-36.27	20240503	1826	22.67	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
27	20250225	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	55	2	2.52	184662970	83408	354.63	2180	2245	2175	2830	1530	2180	2213.97	0.00	0	12657	2203	2191	2173	2161	2143	2197	2167	304	650	500	1300	5	1	56156301	1255	4.52	0.36	12	0.15	495.00	6188.00	4105	20240215	-45.55	1826	20241206	22.40	2355	-5.10	20250120	2030	10.10	20250203	3515	-36.42	20240503	1826	22.40	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
28	20250225	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	45	2	2.06	161621600	73071	310.68	2180	2245	2175	2830	1530	2180	2211.84	0.00	0	11731	2203	2191	2173	2161	2143	2197	2167	304	650	500	1300	5	1	56156301	1249	4.49	0.36	12	0.13	495.00	6188.00	4105	20240215	-45.80	1826	20241206	21.85	2355	-5.52	20250120	2030	9.61	20250203	3515	-36.70	20240503	1826	21.85	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
29	20250225	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	45	2	2.06	115114270	52249	222.15	2180	2230	2175	2830	1530	2180	2203.19	0.00	0	7940	2203	2191	2173	2161	2143	2197	2167	304	650	500	1300	5	1	56156301	1249	4.49	0.36	12	0.09	495.00	6188.00	4105	20240215	-45.80	1826	20241206	21.85	2355	-5.52	20250120	2030	9.61	20250203	3515	-36.70	20240503	1826	21.85	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
30	20250225	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	40	2	1.83	95029985	43146	183.44	2180	2230	2175	2830	1530	2180	2202.52	0.00	0	6598	2203	2191	2173	2161	2143	2197	2167	304	650	500	1300	5	1	56156301	1247	4.48	0.36	12	0.08	495.00	6188.00	4105	20240215	-45.92	1826	20241206	21.58	2355	-5.73	20250120	2030	9.36	20250203	3515	-36.84	20240503	1826	21.58	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
31	20250225	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	45	2	2.06	85865995	38984	165.75	2180	2230	2175	2830	1530	2180	2202.60	0.00	0	5618	2203	2191	2173	2161	2143	2197	2167	304	650	500	1300	5	1	56156301	1249	4.49	0.36	12	0.07	495.00	6188.00	4105	20240215	-45.80	1826	20241206	21.85	2355	-5.52	20250120	2030	9.61	20250203	3515	-36.70	20240503	1826	21.85	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
32	20250225	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	10	2	0.46	26245390	12027	51.14	2180	2205	2175	2830	1530	2180	2182.21	0.00	0	754	2203	2191	2173	2161	2143	2197	2167	304	650	500	1300	5	1	56156301	1230	4.42	0.35	12	0.02	495.00	6188.00	4105	20240215	-46.65	1826	20241206	19.93	2355	-7.01	20250120	2030	7.88	20250203	3515	-37.70	20240503	1826	19.93	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
33	20250225	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	25	2	1.15	5331110	2441	10.38	2180	2205	2180	2830	1530	2180	2183.99	0.00	0	506	2203	2191	2173	2161	2143	2197	2167	304	650	500	1300	5	1	56156301	1238	4.45	0.36	12	0.00	495.00	6188.00	4105	20240215	-46.29	1826	20241206	20.76	2355	-6.37	20250120	2030	8.62	20250203	3515	-37.27	20240503	1826	20.76	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
34	20250224	160425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	15	2	0.69	45674725	21000	53.54	2155	2185	2155	2810	1520	2165	2174.98	0.00	0	3217	2208	2186	2158	2136	2108	2197	2147	304	645	500	1290	5	1	56156301	1224	4.40	0.35	12	0.04	495.00	6188.00	4105	20240215	-46.89	1826	20241206	19.39	2355	-7.43	20250120	2030	7.39	20250203	3515	-37.98	20240503	1826	19.39	20241206	0.97	N	033290	500	303 억		0	N	N	6	N	00	N
35	20250224	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	15	2	0.69	38364860	17651	45.01	2155	2185	2155	2810	1520	2165	2173.52	0.00	0	1360	2208	2186	2158	2136	2108	2197	2147	304	645	500	1290	5	1	56156301	1224	4.40	0.35	12	0.03	495.00	6188.00	4105	20240215	-46.89	1826	20241206	19.39	2355	-7.43	20250120	2030	7.39	20250203	3515	-37.98	20240503	1826	19.39	20241206	0.97	N	033290	500	303 억		0	N	N	6	N	00	N
36	20250224	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	15	2	0.69	33733420	15524	39.58	2155	2185	2155	2810	1520	2165	2172.99	0.00	0	105	2208	2186	2158	2136	2108	2197	2147	304	645	500	1290	5	1	56156301	1224	4.40	0.35	12	0.03	495.00	6188.00	4105	20240215	-46.89	1826	20241206	19.39	2355	-7.43	20250120	2030	7.39	20250203	3515	-37.98	20240503	1826	19.39	20241206	0.97	N	033290	500	303 억		0	N	N	6	N	00	N
37	20250224	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	15	2	0.69	33358465	15352	39.14	2155	2185	2155	2810	1520	2165	2172.91	0.00	0	94	2208	2186	2158	2136	2108	2197	2147	304	645	500	1290	5	1	56156301	1224	4.40	0.35	12	0.03	495.00	6188.00	4105	20240215	-46.89	1826	20241206	19.39	2355	-7.43	20250120	2030	7.39	20250203	3515	-37.98	20240503	1826	19.39	20241206	0.97	N	033290	500	303 억		0	N	N	6	N	00	N
38	20250224	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	20	2	0.92	31152630	14341	36.57	2155	2185	2155	2810	1520	2165	2172.28	0.00	0	-60	2208	2186	2158	2136	2108	2197	2147	304	645	500	1290	5	1	56156301	1227	4.41	0.35	12	0.03	495.00	6188.00	4105	20240215	-46.77	1826	20241206	19.66	2355	-7.22	20250120	2030	7.64	20250203	3515	-37.84	20240503	1826	19.66	20241206	0.97	N	033290	500	303 억		0	N	N	6	N	00	N
39	20250224	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	0	3	0.00	22898450	10551	26.90	2155	2185	2155	2810	1520	2165	2170.26	0.00	0	-448	2208	2186	2158	2136	2108	2197	2147	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.02	495.00	6188.00	4105	20240215	-47.26	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3515	-38.41	20240503	1826	18.57	20241206	0.97	N	033290	500	303 억		0	N	N	6	N	00	N
40	20250224	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	10	2	0.46	19909840	9174	23.39	2155	2185	2155	2810	1520	2165	2170.25	0.00	0	-186	2208	2186	2158	2136	2108	2197	2147	304	645	500	1290	5	1	56156301	1221	4.39	0.35	12	0.02	495.00	6188.00	4105	20240215	-47.02	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	3515	-38.12	20240503	1826	19.11	20241206	0.97	N	033290	500	303 억		0	N	N	6	N	00	N
41	20250224	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-10	5	-0.46	1818870	844	2.15	2155	2160	2155	2810	1520	2165	2155.06	0.00	0	0	2208	2186	2158	2136	2108	2197	2147	304	645	500	1290	5	1	56156301	1210	4.35	0.35	12	0.00	495.00	6188.00	4105	20240215	-47.50	1826	20241206	18.02	2355	-8.49	20250120	2030	6.16	20250203	3515	-38.69	20240503	1826	18.02	20241206	0.97	N	033290	500	303 억		0	N	N	6	N	00	N
42	20250221	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-5	5	-0.23	84559685	39218	171.52	2130	2180	2130	2820	1520	2170	2156.14	0.00	0	12658	2196	2182	2166	2152	2136	2175	2145	304	650	500	1300	5	1	56156301	1216	4.37	0.35	12	0.07	495.00	6188.00	4150	20240208	-47.83	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3610	-40.03	20240221	1826	18.57	20241206	1.00	N	033290	500	303 억		0	N	N	6	N	00	N
43	20250221	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-5	5	-0.23	83520275	38738	169.42	2130	2180	2130	2820	1520	2170	2156.03	0.00	0	12675	2196	2182	2166	2152	2136	2175	2145	304	650	500	1300	5	1	56156301	1216	4.37	0.35	12	0.07	495.00	6188.00	4150	20240208	-47.83	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3610	-40.03	20240221	1826	18.57	20241206	1.00	N	033290	500	303 억		0	N	N	6	N	00	N
44	20250221	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	5	2	0.23	77033565	35742	156.32	2130	2180	2130	2820	1520	2170	2155.27	0.00	0	12652	2196	2182	2166	2152	2136	2175	2145	304	650	500	1300	5	1	56156301	1221	4.39	0.35	12	0.06	495.00	6188.00	4150	20240208	-47.59	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	3610	-39.75	20240221	1826	19.11	20241206	1.00	N	033290	500	303 억		0	N	N	6	N	00	N
45	20250221	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	5	2	0.23	62030680	28832	126.10	2130	2180	2130	2820	1520	2170	2151.45	0.00	0	11658	2196	2182	2166	2152	2136	2175	2145	304	650	500	1300	5	1	56156301	1221	4.39	0.35	12	0.05	495.00	6188.00	4150	20240208	-47.59	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	3610	-39.75	20240221	1826	19.11	20241206	1.00	N	033290	500	303 억		0	N	N	6	N	00	N
46	20250221	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	5	2	0.23	58266290	27098	118.51	2130	2180	2130	2820	1520	2170	2150.21	0.00	0	11655	2196	2182	2166	2152	2136	2175	2145	304	650	500	1300	5	1	56156301	1221	4.39	0.35	12	0.05	495.00	6188.00	4150	20240208	-47.59	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	3610	-39.75	20240221	1826	19.11	20241206	1.00	N	033290	500	303 억		0	N	N	6	N	00	N
47	20250221	110421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	10	2	0.46	57091220	26558	116.15	2130	2180	2130	2820	1520	2170	2149.68	0.00	0	11652	2196	2182	2166	2152	2136	2175	2145	304	650	500	1300	5	1	56156301	1224	4.40	0.35	12	0.05	495.00	6188.00	4150	20240208	-47.47	1826	20241206	19.39	2355	-7.43	20250120	2030	7.39	20250203	3610	-39.61	20240221	1826	19.39	20241206	1.00	N	033290	500	303 억		0	N	N	6	N	00	N
48	20250221	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	0	3	0.00	52136590	24276	106.17	2130	2175	2130	2820	1520	2170	2147.66	0.00	0	11695	2196	2182	2166	2152	2136	2175	2145	304	650	500	1300	5	1	56156301	1219	4.38	0.35	12	0.04	495.00	6188.00	4150	20240208	-47.71	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3610	-39.89	20240221	1826	18.84	20241206	1.00	N	033290	500	303 억		0	N	N	6	N	00	N
49	20250221	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-20	5	-0.92	38451025	17959	78.54	2130	2155	2130	2820	1520	2170	2141.04	0.00	0	10494	2196	2182	2166	2152	2136	2175	2145	304	650	500	1300	5	1	56156301	1207	4.34	0.35	12	0.03	495.00	6188.00	4150	20240208	-48.19	1826	20241206	17.74	2355	-8.70	20250120	2030	5.91	20250203	3610	-40.44	20240221	1826	17.74	20241206	1.00	N	033290	500	303 억		0	N	N	6	N	00	N
50	20250220	160421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	10	2	0.46	49501990	22860	75.65	2175	2180	2150	2805	1515	2160	2165.43	0.00	0	-1699	2216	2187	2166	2137	2116	2177	2127	304	645	500	1290	5	1	56156301	1219	4.38	0.35	12	0.04	495.00	6188.00	4150	20240208	-47.71	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3610	-39.89	20240221	1826	18.84	20241206	1.00	N	033290	500	303 억		0	N	N	6	N	00	N
51	20250220	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	10	2	0.46	45955215	21225	70.24	2175	2180	2150	2805	1515	2160	2165.15	0.00	0	-653	2216	2187	2166	2137	2116	2177	2127	304	645	500	1290	5	1	56156301	1219	4.38	0.35	12	0.04	495.00	6188.00	4150	20240208	-47.71	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3610	-39.89	20240221	1826	18.84	20241206	1.00	N	033290	500	303 억		0	N	N	0	N	00	N
52	20250220	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	10	2	0.46	40435895	18682	61.82	2175	2180	2150	2805	1515	2160	2164.43	0.00	0	1201	2216	2187	2166	2137	2116	2177	2127	304	645	500	1290	5	1	56156301	1219	4.38	0.35	12	0.03	495.00	6188.00	4150	20240208	-47.71	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3610	-39.89	20240221	1826	18.84	20241206	1.00	N	033290	500	303 억		0	N	N	0	N	00	N
53	20250220	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	10	2	0.46	38832415	17942	59.38	2175	2180	2150	2805	1515	2160	2164.33	0.00	0	1228	2216	2187	2166	2137	2116	2177	2127	304	645	500	1290	5	1	56156301	1219	4.38	0.35	12	0.03	495.00	6188.00	4150	20240208	-47.71	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3610	-39.89	20240221	1826	18.84	20241206	1.00	N	033290	500	303 억		0	N	N	0	N	00	N
54	20250220	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	5	2	0.23	33429085	15462	51.17	2175	2180	2150	2805	1515	2160	2162.02	0.00	0	1222	2216	2187	2166	2137	2116	2177	2127	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.03	495.00	6188.00	4150	20240208	-47.83	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3610	-40.03	20240221	1826	18.57	20241206	1.00	N	033290	500	303 억		0	N	N	0	N	00	N
55	20250220	110421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	5	2	0.23	20611765	9554	31.62	2175	2180	2150	2805	1515	2160	2157.40	0.00	0	-252	2216	2187	2166	2137	2116	2177	2127	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.02	495.00	6188.00	4150	20240208	-47.83	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3610	-40.03	20240221	1826	18.57	20241206	1.00	N	033290	500	303 억		0	N	N	0	N	00	N
56	20250220	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	10	2	0.46	9656505	4467	14.78	2175	2180	2150	2805	1515	2160	2161.74	0.00	0	599	2216	2187	2166	2137	2116	2177	2127	304	645	500	1290	5	1	56156301	1219	4.38	0.35	12	0.01	495.00	6188.00	4150	20240208	-47.71	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3610	-39.89	20240221	1826	18.84	20241206	1.00	N	033290	500	303 억		0	N	N	0	N	00	N
57	20250220	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	20	2	0.93	1364700	628	2.08	2175	2180	2160	2805	1515	2160	2173.09	0.00	0	-188	2216	2187	2166	2137	2116	2177	2127	304	645	500	1290	5	1	56156301	1224	4.40	0.35	12	0.00	495.00	6188.00	4150	20240208	-47.47	1826	20241206	19.39	2355	-7.43	20250120	2030	7.39	20250203	3610	-39.61	20240221	1826	19.39	20241206	1.00	N	033290	500	303 억		0	N	N	0	N	00	N
58	20250219	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	5	2	0.23	65359300	30218	136.96	2170	2195	2145	2800	1510	2155	2162.93	0.00	0	562	2185	2170	2160	2145	2135	2177	2152	304	645	500	1290	5	1	56156301	1213	4.36	0.35	12	0.05	495.00	6188.00	4150	20240208	-47.95	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	3690	-41.46	20240219	1826	18.29	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
59	20250219	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	5	2	0.23	54652290	25258	114.48	2170	2195	2145	2800	1510	2155	2163.76	0.00	0	1716	2185	2170	2160	2145	2135	2177	2152	304	645	500	1290	5	1	56156301	1213	4.36	0.35	12	0.04	495.00	6188.00	4150	20240208	-47.95	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	3690	-41.46	20240219	1826	18.29	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
60	20250219	140418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	5	2	0.23	44755330	20657	93.63	2170	2195	2145	2800	1510	2155	2166.59	0.00	0	403	2185	2170	2160	2145	2135	2177	2152	304	645	500	1290	5	1	56156301	1213	4.36	0.35	12	0.04	495.00	6188.00	4150	20240208	-47.95	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	3690	-41.46	20240219	1826	18.29	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
61	20250219	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	10	2	0.46	37829110	17436	79.03	2170	2195	2150	2800	1510	2155	2169.60	0.00	0	627	2185	2170	2160	2145	2135	2177	2152	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.03	495.00	6188.00	4150	20240208	-47.83	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3690	-41.33	20240219	1826	18.57	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
62	20250219	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	5	2	0.23	32710095	15062	68.27	2170	2195	2155	2800	1510	2155	2171.70	0.00	0	629	2185	2170	2160	2145	2135	2177	2152	304	645	500	1290	5	1	56156301	1213	4.36	0.35	12	0.03	495.00	6188.00	4150	20240208	-47.95	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	3690	-41.46	20240219	1826	18.29	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
63	20250219	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	25	2	1.16	27431130	12621	57.20	2170	2195	2155	2800	1510	2155	2173.45	0.00	0	623	2185	2170	2160	2145	2135	2177	2152	304	645	500	1290	5	1	56156301	1224	4.40	0.35	12	0.02	495.00	6188.00	4150	20240208	-47.47	1826	20241206	19.39	2355	-7.43	20250120	2030	7.39	20250203	3690	-40.92	20240219	1826	19.39	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
64	20250219	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	40	2	1.86	18737705	8625	39.09	2170	2195	2155	2800	1510	2155	2172.49	0.00	0	1393	2185	2170	2160	2145	2135	2177	2152	304	645	500	1290	5	1	56156301	1233	4.43	0.35	12	0.02	495.00	6188.00	4150	20240208	-47.11	1826	20241206	20.21	2355	-6.79	20250120	2030	8.13	20250203	3690	-40.51	20240219	1826	20.21	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
65	20250219	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	15	2	0.70	8680	4	0.02	2170	2170	2170	2800	1510	2155	2170.00	0.00	0	0	2185	2170	2160	2145	2135	2177	2152	304	645	500	1290	5	1	56156301	1219	4.38	0.35	12	0.00	495.00	6188.00	4150	20240208	-47.71	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3690	-41.19	20240219	1826	18.84	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
66	20250218	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	5	2	0.23	47606165	22062	77.99	2150	2175	2150	2795	1505	2150	2157.84	0.00	0	1754	2183	2166	2158	2141	2133	2162	2137	304	645	500	1290	5	1	56156301	1210	4.35	0.35	12	0.04	495.00	6188.00	4150	20240208	-48.07	1826	20241206	18.02	2355	-8.49	20250120	2030	6.16	20250203	3690	-41.60	20240219	1826	18.02	20241206	1.01	N	033290	500	303 억		0	N	N	410	N	00	N
67	20250218	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	15	2	0.70	44177780	20475	72.38	2150	2175	2150	2795	1505	2150	2157.64	0.00	0	1093	2183	2166	2158	2141	2133	2162	2137	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.04	495.00	6188.00	4150	20240208	-47.83	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3690	-41.33	20240219	1826	18.57	20241206	1.01	N	033290	500	303 억		0	N	N	410	N	00	N
68	20250218	140418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	10	2	0.47	34796600	16125	57.00	2150	2175	2150	2795	1505	2150	2157.93	0.00	0	-1295	2183	2166	2158	2141	2133	2162	2137	304	645	500	1290	5	1	56156301	1213	4.36	0.35	12	0.03	495.00	6188.00	4150	20240208	-47.95	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	3690	-41.46	20240219	1826	18.29	20241206	1.01	N	033290	500	303 억		0	N	N	410	N	00	N
69	20250218	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	20	2	0.93	33480415	15516	54.85	2150	2175	2150	2795	1505	2150	2157.80	0.00	0	-1295	2183	2166	2158	2141	2133	2162	2137	304	645	500	1290	5	1	56156301	1219	4.38	0.35	12	0.03	495.00	6188.00	4150	20240208	-47.71	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3690	-41.19	20240219	1826	18.84	20241206	1.01	N	033290	500	303 억		0	N	N	410	N	00	N
70	20250218	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	5	2	0.23	32197000	14921	52.74	2150	2175	2150	2795	1505	2150	2157.83	0.00	0	-1295	2183	2166	2158	2141	2133	2162	2137	304	645	500	1290	5	1	56156301	1210	4.35	0.35	12	0.03	495.00	6188.00	4150	20240208	-48.07	1826	20241206	18.02	2355	-8.49	20250120	2030	6.16	20250203	3690	-41.60	20240219	1826	18.02	20241206	1.01	N	033290	500	303 억		0	N	N	410	N	00	N
71	20250218	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	20	2	0.93	23551505	10911	38.57	2150	2175	2150	2795	1505	2150	2158.51	0.00	0	-1427	2183	2166	2158	2141	2133	2162	2137	304	645	500	1290	5	1	56156301	1219	4.38	0.35	12	0.02	495.00	6188.00	4150	20240208	-47.71	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3690	-41.19	20240219	1826	18.84	20241206	1.01	N	033290	500	303 억		0	N	N	410	N	00	N
72	20250218	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	25	2	1.16	15066095	6992	24.72	2150	2175	2150	2795	1505	2150	2154.76	0.00	0	-368	2183	2166	2158	2141	2133	2162	2137	304	645	500	1290	5	1	56156301	1221	4.39	0.35	12	0.01	495.00	6188.00	4150	20240208	-47.59	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	3690	-41.06	20240219	1826	19.11	20241206	1.01	N	033290	500	303 억		0	N	N	410	N	00	N
73	20250218	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	25	2	1.16	2564730	1189	4.20	2150	2175	2150	2795	1505	2150	2157.05	0.00	0	-43	2183	2166	2158	2141	2133	2162	2137	304	645	500	1290	5	1	56156301	1221	4.39	0.35	12	0.00	495.00	6188.00	4150	20240208	-47.59	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	3690	-41.06	20240219	1826	19.11	20241206	1.01	N	033290	500	303 억		0	N	N	410	N	00	N
74	20250217	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	0	3	0.00	60983085	28240	31.01	2150	2175	2150	2795	1505	2150	2159.46	0.00	0	-917	2263	2206	2178	2121	2093	2192	2107	304	645	500	1290	5	1	56156301	1207	4.34	0.35	12	0.05	495.00	6188.00	4905	20240202	-56.17	1826	20241206	17.74	2355	-8.70	20250120	2030	5.91	20250203	3690	-41.73	20240219	1826	17.74	20241206	0.99	N	033290	500	303 억		0	N	N	410	N	00	N
75	20250217	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	10	2	0.47	52771005	24426	26.83	2150	2175	2150	2795	1505	2150	2160.44	0.00	0	-1027	2263	2206	2178	2121	2093	2192	2107	304	645	500	1290	5	1	56156301	1213	4.36	0.35	12	0.04	495.00	6188.00	4905	20240202	-55.96	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	3690	-41.46	20240219	1826	18.29	20241206	0.99	N	033290	500	303 억		0	N	N	73	N	00	N
76	20250217	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	15	2	0.70	43078345	19928	21.89	2150	2175	2150	2795	1505	2150	2161.70	0.00	0	-1086	2263	2206	2178	2121	2093	2192	2107	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.04	495.00	6188.00	4905	20240202	-55.86	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3690	-41.33	20240219	1826	18.57	20241206	0.99	N	033290	500	303 억		0	N	N	73	N	00	N
77	20250217	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	20	2	0.93	35195700	16287	17.89	2150	2175	2150	2795	1505	2150	2160.97	0.00	0	-1086	2263	2206	2178	2121	2093	2192	2107	304	645	500	1290	5	1	56156301	1219	4.38	0.35	12	0.03	495.00	6188.00	4905	20240202	-55.76	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3690	-41.19	20240219	1826	18.84	20241206	0.99	N	033290	500	303 억		0	N	N	73	N	00	N
78	20250217	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	15	2	0.70	28800700	13337	14.65	2150	2170	2150	2795	1505	2150	2159.46	0.00	0	-1044	2263	2206	2178	2121	2093	2192	2107	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.02	495.00	6188.00	4905	20240202	-55.86	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3690	-41.33	20240219	1826	18.57	20241206	0.99	N	033290	500	303 억		0	N	N	73	N	00	N
79	20250217	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	10	2	0.47	25866210	11982	13.16	2150	2170	2150	2795	1505	2150	2158.76	0.00	0	-1260	2263	2206	2178	2121	2093	2192	2107	304	645	500	1290	5	1	56156301	1213	4.36	0.35	12	0.02	495.00	6188.00	4905	20240202	-55.96	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	3690	-41.46	20240219	1826	18.29	20241206	0.99	N	033290	500	303 억		0	N	N	73	N	00	N
80	20250217	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	10	2	0.47	10553900	4898	5.38	2150	2165	2150	2795	1505	2150	2154.74	0.00	0	-462	2263	2206	2178	2121	2093	2192	2107	304	645	500	1290	5	1	56156301	1213	4.36	0.35	12	0.01	495.00	6188.00	4905	20240202	-55.96	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	3690	-41.46	20240219	1826	18.29	20241206	0.99	N	033290	500	303 억		0	N	N	73	N	00	N
81	20250217	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	15	2	0.70	428525	199	0.22	2150	2165	2150	2795	1505	2150	2153.39	0.00	0	0	2263	2206	2178	2121	2093	2192	2107	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.00	495.00	6188.00	4905	20240202	-55.86	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3690	-41.33	20240219	1826	18.57	20241206	0.99	N	033290	500	303 억		0	N	N	73	N	00	N
82	20250214	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-25	5	-1.15	199282270	91054	280.01	2200	2235	2150	2825	1525	2175	2188.63	0.00	0	1435	2225	2200	2185	2160	2145	2192	2152	304	650	500	1300	5	1	56156301	1207	4.34	0.35	12	0.16	495.00	6188.00	4905	20240202	-56.17	1826	20241206	17.74	2355	-8.70	20250120	2030	5.91	20250203	4105	-47.62	20240215	1826	17.74	20241206	1.00	N	033290	500	303 억		0	N	N	73	N	00	N
83	20250214	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-10	5	-0.46	184407365	84155	258.80	2200	2235	2165	2825	1525	2175	2191.28	0.00	0	3041	2225	2200	2185	2160	2145	2192	2152	304	650	500	1300	5	1	56156301	1216	4.37	0.35	12	0.15	495.00	6188.00	4905	20240202	-55.86	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	4105	-47.26	20240215	1826	18.57	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
84	20250214	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-5	5	-0.23	169960605	77493	238.31	2200	2235	2165	2825	1525	2175	2193.24	0.00	0	4528	2225	2200	2185	2160	2145	2192	2152	304	650	500	1300	5	1	56156301	1219	4.38	0.35	12	0.14	495.00	6188.00	4905	20240202	-55.76	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	4105	-47.14	20240215	1826	18.84	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
85	20250214	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	5	2	0.23	148028315	67398	207.26	2200	2235	2165	2825	1525	2175	2196.33	0.00	0	5451	2225	2200	2185	2160	2145	2192	2152	304	650	500	1300	5	1	56156301	1224	4.40	0.35	12	0.12	495.00	6188.00	4905	20240202	-55.56	1826	20241206	19.39	2355	-7.43	20250120	2030	7.39	20250203	4105	-46.89	20240215	1826	19.39	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
86	20250214	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	0	3	0.00	129745600	58978	181.37	2200	2235	2175	2825	1525	2175	2199.90	0.00	0	3069	2225	2200	2185	2160	2145	2192	2152	304	650	500	1300	5	1	56156301	1221	4.39	0.35	12	0.11	495.00	6188.00	4905	20240202	-55.66	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	4105	-47.02	20240215	1826	19.11	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
87	20250214	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	25	2	1.15	118900645	54002	166.07	2200	2235	2175	2825	1525	2175	2201.78	0.00	0	4225	2225	2200	2185	2160	2145	2192	2152	304	650	500	1300	5	1	56156301	1235	4.44	0.36	12	0.10	495.00	6188.00	4905	20240202	-55.15	1826	20241206	20.48	2355	-6.58	20250120	2030	8.37	20250203	4105	-46.41	20240215	1826	20.48	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
88	20250214	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	45	2	2.07	62182140	28169	86.63	2200	2235	2175	2825	1525	2175	2207.47	0.00	0	3851	2225	2200	2185	2160	2145	2192	2152	304	650	500	1300	5	1	56156301	1247	4.48	0.36	12	0.05	495.00	6188.00	4905	20240202	-54.74	1826	20241206	21.58	2355	-5.73	20250120	2030	9.36	20250203	4105	-45.92	20240215	1826	21.58	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
89	20250214	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	15	2	0.69	1536740	699	2.15	2200	2200	2185	2825	1525	2175	2198.48	0.00	0	-13	2225	2200	2185	2160	2145	2192	2152	304	650	500	1300	5	1	56156301	1230	4.42	0.35	12	0.00	495.00	6188.00	4905	20240202	-55.35	1826	20241206	19.93	2355	-7.01	20250120	2030	7.88	20250203	4105	-46.65	20240215	1826	19.93	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
90	20250213	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-25	5	-1.14	71180435	32518	189.60	2210	2210	2170	2860	1540	2200	2188.98	0.00	0	-5068	2233	2216	2193	2176	2153	2225	2185	304	660	500	1320	5	1	56156301	1221	4.39	0.35	12	0.06	495.00	6188.00	4905	20240202	-55.66	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	4105	-47.02	20240215	1826	19.11	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
91	20250213	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	-15	5	-0.68	64801965	29583	172.49	2210	2210	2170	2860	1540	2200	2190.51	0.00	0	-5630	2233	2216	2193	2176	2153	2225	2185	304	660	500	1320	5	1	56156301	1227	4.41	0.35	12	0.05	495.00	6188.00	4905	20240202	-55.45	1826	20241206	19.66	2355	-7.22	20250120	2030	7.64	20250203	4105	-46.77	20240215	1826	19.66	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
92	20250213	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	5	2	0.23	57834885	26387	153.85	2210	2210	2175	2860	1540	2200	2191.79	0.00	0	-5630	2233	2216	2193	2176	2153	2225	2185	304	660	500	1320	5	1	56156301	1238	4.45	0.36	12	0.05	495.00	6188.00	4905	20240202	-55.05	1826	20241206	20.76	2355	-6.37	20250120	2030	8.62	20250203	4105	-46.29	20240215	1826	20.76	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
93	20250213	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	0	3	0.00	46088285	21017	122.54	2210	2210	2175	2860	1540	2200	2192.91	0.00	0	-5303	2233	2216	2193	2176	2153	2225	2185	304	660	500	1320	5	1	56156301	1235	4.44	0.36	12	0.04	495.00	6188.00	4905	20240202	-55.15	1826	20241206	20.48	2355	-6.58	20250120	2030	8.37	20250203	4105	-46.41	20240215	1826	20.48	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
94	20250213	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-5	5	-0.23	32192335	14697	85.69	2210	2210	2175	2860	1540	2200	2190.40	0.00	0	-520	2233	2216	2193	2176	2153	2225	2185	304	660	500	1320	5	1	56156301	1233	4.43	0.35	12	0.03	495.00	6188.00	4905	20240202	-55.25	1826	20241206	20.21	2355	-6.79	20250120	2030	8.13	20250203	4105	-46.53	20240215	1826	20.21	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
95	20250213	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-5	5	-0.23	23968795	10925	63.70	2210	2210	2185	2860	1540	2200	2193.94	0.00	0	-1917	2233	2216	2193	2176	2153	2225	2185	304	660	500	1320	5	1	56156301	1233	4.43	0.35	12	0.02	495.00	6188.00	4905	20240202	-55.25	1826	20241206	20.21	2355	-6.79	20250120	2030	8.13	20250203	4105	-46.53	20240215	1826	20.21	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
96	20250213	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-5	5	-0.23	21483630	9792	57.09	2210	2210	2185	2860	1540	2200	2194.00	0.00	0	-1917	2233	2216	2193	2176	2153	2225	2185	304	660	500	1320	5	1	56156301	1233	4.43	0.35	12	0.02	495.00	6188.00	4905	20240202	-55.25	1826	20241206	20.21	2355	-6.79	20250120	2030	8.13	20250203	4105	-46.53	20240215	1826	20.21	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
97	20250213	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	10	2	0.45	2444960	1111	6.48	2210	2210	2200	2860	1540	2200	2200.68	0.00	0	-1043	2233	2216	2193	2176	2153	2225	2185	304	660	500	1320	5	1	56156301	1241	4.46	0.36	12	0.00	495.00	6188.00	4905	20240202	-54.94	1826	20241206	21.03	2355	-6.16	20250120	2030	8.87	20250203	4105	-46.16	20240215	1826	21.03	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
98	20250212	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	5	2	0.23	37605210	17142	49.80	2170	2210	2170	2850	1540	2195	2193.65	0.00	0	-785	2235	2215	2190	2170	2145	2225	2180	304	655	500	1310	5	1	56156301	1235	4.44	0.36	12	0.03	495.00	6188.00	4905	20240202	-55.15	1826	20241206	20.48	2355	-6.58	20250120	2030	8.37	20250203	4105	-46.41	20240215	1826	20.48	20241206	1.00	N	033290	500	303 억		0	N	N	1	N	00	N
99	20250212	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	5	2	0.23	31640060	14426	41.91	2170	2210	2170	2850	1540	2195	2193.27	0.00	0	-694	2235	2215	2190	2170	2145	2225	2180	304	655	500	1310	5	1	56156301	1235	4.44	0.36	12	0.03	495.00	6188.00	4905	20240202	-55.15	1826	20241206	20.48	2355	-6.58	20250120	2030	8.37	20250203	4105	-46.41	20240215	1826	20.48	20241206	1.00	N	033290	500	303 억		0	N	N	9	N	00	N
100	20250212	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	5	2	0.23	28407065	12951	37.62	2170	2210	2170	2850	1540	2195	2193.43	0.00	0	-1350	2235	2215	2190	2170	2145	2225	2180	304	655	500	1310	5	1	56156301	1235	4.44	0.36	12	0.02	495.00	6188.00	4905	20240202	-55.15	1826	20241206	20.48	2355	-6.58	20250120	2030	8.37	20250203	4105	-46.41	20240215	1826	20.48	20241206	1.00	N	033290	500	303 억		0	N	N	9	N	00	N
101	20250212	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	10	2	0.46	21107200	9622	27.95	2170	2210	2170	2850	1540	2195	2193.64	0.00	0	-1531	2235	2215	2190	2170	2145	2225	2180	304	655	500	1310	5	1	56156301	1238	4.45	0.36	12	0.02	495.00	6188.00	4905	20240202	-55.05	1826	20241206	20.76	2355	-6.37	20250120	2030	8.62	20250203	4105	-46.29	20240215	1826	20.76	20241206	1.00	N	033290	500	303 억		0	N	N	9	N	00	N
102	20250212	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	5	2	0.23	13123930	5989	17.40	2170	2210	2170	2850	1540	2195	2191.34	0.00	0	-1529	2235	2215	2190	2170	2145	2225	2180	304	655	500	1310	5	1	56156301	1235	4.44	0.36	12	0.01	495.00	6188.00	4905	20240202	-55.15	1826	20241206	20.48	2355	-6.58	20250120	2030	8.37	20250203	4105	-46.41	20240215	1826	20.48	20241206	1.00	N	033290	500	303 억		0	N	N	9	N	00	N
103	20250212	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	5	2	0.23	10447835	4773	13.87	2170	2210	2170	2850	1540	2195	2188.95	0.00	0	-1933	2235	2215	2190	2170	2145	2225	2180	304	655	500	1310	5	1	56156301	1235	4.44	0.36	12	0.01	495.00	6188.00	4905	20240202	-55.15	1826	20241206	20.48	2355	-6.58	20250120	2030	8.37	20250203	4105	-46.41	20240215	1826	20.48	20241206	1.00	N	033290	500	303 억		0	N	N	9	N	00	N
104	20250212	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	-5	5	-0.23	5638000	2585	7.51	2170	2210	2170	2850	1540	2195	2181.04	0.00	0	-1463	2235	2215	2190	2170	2145	2225	2180	304	655	500	1310	5	1	56156301	1230	4.42	0.35	12	0.00	495.00	6188.00	4905	20240202	-55.35	1826	20241206	19.93	2355	-7.01	20250120	2030	7.88	20250203	4105	-46.65	20240215	1826	19.93	20241206	1.00	N	033290	500	303 억		0	N	N	9	N	00	N
105	20250212	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	0	3	0.00	1109140	511	1.48	2170	2210	2170	2850	1540	2195	2170.53	0.00	0	-73	2235	2215	2190	2170	2145	2225	2180	304	655	500	1310	5	1	56156301	1233	4.43	0.35	12	0.00	495.00	6188.00	4905	20240202	-55.25	1826	20241206	20.21	2355	-6.79	20250120	2030	8.13	20250203	4105	-46.53	20240215	1826	20.21	20241206	1.00	N	033290	500	303 억		0	N	N	9	N	00	N
106	20250211	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	35	2	1.62	75405800	34402	174.29	2175	2210	2165	2805	1515	2160	2191.90	0.00	0	11217	2200	2180	2155	2135	2110	2190	2145	304	645	500	1290	5	1	56156301	1233	4.43	0.35	12	0.06	495.00	6188.00	4905	20240202	-55.25	1826	20241206	20.21	2355	-6.79	20250120	2030	8.13	20250203	4105	-46.53	20240215	1826	20.21	20241206	1.02	N	033290	500	303 억		0	N	N	9	N	00	N
107	20250211	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	45	2	2.08	74720145	34090	172.71	2175	2210	2165	2805	1515	2160	2191.85	0.00	0	11331	2200	2180	2155	2135	2110	2190	2145	304	645	500	1290	5	1	56156301	1238	4.45	0.36	12	0.06	495.00	6188.00	4905	20240202	-55.05	1826	20241206	20.76	2355	-6.37	20250120	2030	8.62	20250203	4105	-46.29	20240215	1826	20.76	20241206	1.02	N	033290	500	303 억		0	N	N	8	N	00	N
108	20250211	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	40	2	1.85	48783340	22313	113.05	2175	2200	2165	2805	1515	2160	2186.32	0.00	0	1248	2200	2180	2155	2135	2110	2190	2145	304	645	500	1290	5	1	56156301	1235	4.44	0.36	12	0.04	495.00	6188.00	4905	20240202	-55.15	1826	20241206	20.48	2355	-6.58	20250120	2030	8.37	20250203	4105	-46.41	20240215	1826	20.48	20241206	1.02	N	033290	500	303 억		0	N	N	8	N	00	N
109	20250211	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	35	2	1.62	43107960	19728	99.95	2175	2200	2165	2805	1515	2160	2185.12	0.00	0	2239	2200	2180	2155	2135	2110	2190	2145	304	645	500	1290	5	1	56156301	1233	4.43	0.35	12	0.04	495.00	6188.00	4905	20240202	-55.25	1826	20241206	20.21	2355	-6.79	20250120	2030	8.13	20250203	4105	-46.53	20240215	1826	20.21	20241206	1.02	N	033290	500	303 억		0	N	N	8	N	00	N
110	20250211	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	30	2	1.39	42417950	19413	98.35	2175	2200	2165	2805	1515	2160	2185.03	0.00	0	2135	2200	2180	2155	2135	2110	2190	2145	304	645	500	1290	5	1	56156301	1230	4.42	0.35	12	0.03	495.00	6188.00	4905	20240202	-55.35	1826	20241206	19.93	2355	-7.01	20250120	2030	7.88	20250203	4105	-46.65	20240215	1826	19.93	20241206	1.02	N	033290	500	303 억		0	N	N	8	N	00	N
111	20250211	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	25	2	1.16	20103850	9221	46.72	2175	2200	2165	2805	1515	2160	2180.22	0.00	0	2041	2200	2180	2155	2135	2110	2190	2145	304	645	500	1290	5	1	56156301	1227	4.41	0.35	12	0.02	495.00	6188.00	4905	20240202	-55.45	1826	20241206	19.66	2355	-7.22	20250120	2030	7.64	20250203	4105	-46.77	20240215	1826	19.66	20241206	1.02	N	033290	500	303 억		0	N	N	8	N	00	N
112	20250211	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	35	2	1.62	14547935	6678	33.83	2175	2200	2165	2805	1515	2160	2178.49	0.00	0	2651	2200	2180	2155	2135	2110	2190	2145	304	645	500	1290	5	1	56156301	1233	4.43	0.35	12	0.01	495.00	6188.00	4905	20240202	-55.25	1826	20241206	20.21	2355	-6.79	20250120	2030	8.13	20250203	4105	-46.53	20240215	1826	20.21	20241206	1.02	N	033290	500	303 억		0	N	N	8	N	00	N
113	20250211	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	15	2	0.69	817255	375	1.90	2175	2180	2175	2805	1515	2160	2179.35	0.00	0	-306	2200	2180	2155	2135	2110	2190	2145	304	645	500	1290	5	1	56156301	1221	4.39	0.35	12	0.00	495.00	6188.00	4905	20240202	-55.66	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	4105	-47.02	20240215	1826	19.11	20241206	1.02	N	033290	500	303 억		0	N	N	8	N	00	N
114	20250210	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-15	5	-0.69	42101065	19487	33.12	2145	2175	2130	2825	1525	2175	2160.47	0.00	0	2522	2255	2215	2180	2140	2105	2197	2122	304	650	500	1300	5	1	56156301	1213	4.36	0.35	12	0.03	495.00	6188.00	4905	20240202	-55.96	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	4105	-47.38	20240215	1826	18.29	20241206	1.01	N	033290	500	303 억		0	N	N	8	N	00	N
115	20250210	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-5	5	-0.23	38767380	17947	30.50	2145	2175	2130	2825	1525	2175	2160.10	0.00	0	2601	2255	2215	2180	2140	2105	2197	2122	304	650	500	1300	5	1	56156301	1219	4.38	0.35	12	0.03	495.00	6188.00	4905	20240202	-55.76	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	4105	-47.14	20240215	1826	18.84	20241206	1.01	N	033290	500	303 억		0	N	N	4	N	00	N
116	20250210	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-5	5	-0.23	33420185	15479	26.31	2145	2175	2130	2825	1525	2175	2159.07	0.00	0	3184	2255	2215	2180	2140	2105	2197	2122	304	650	500	1300	5	1	56156301	1219	4.38	0.35	12	0.03	495.00	6188.00	4905	20240202	-55.76	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	4105	-47.14	20240215	1826	18.84	20241206	1.01	N	033290	500	303 억		0	N	N	4	N	00	N
117	20250210	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-15	5	-0.69	30819275	14278	24.27	2145	2175	2130	2825	1525	2175	2158.51	0.00	0	3361	2255	2215	2180	2140	2105	2197	2122	304	650	500	1300	5	1	56156301	1213	4.36	0.35	12	0.03	495.00	6188.00	4905	20240202	-55.96	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	4105	-47.38	20240215	1826	18.29	20241206	1.01	N	033290	500	303 억		0	N	N	4	N	00	N
118	20250210	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-5	5	-0.23	21417290	9925	16.87	2145	2175	2130	2825	1525	2175	2157.91	0.00	0	1343	2255	2215	2180	2140	2105	2197	2122	304	650	500	1300	5	1	56156301	1219	4.38	0.35	12	0.02	495.00	6188.00	4905	20240202	-55.76	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	4105	-47.14	20240215	1826	18.84	20241206	1.01	N	033290	500	303 억		0	N	N	4	N	00	N
119	20250210	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	0	3	0.00	19070500	8843	15.03	2145	2175	2130	2825	1525	2175	2156.56	0.00	0	1514	2255	2215	2180	2140	2105	2197	2122	304	650	500	1300	5	1	56156301	1221	4.39	0.35	12	0.02	495.00	6188.00	4905	20240202	-55.66	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	4105	-47.02	20240215	1826	19.11	20241206	1.01	N	033290	500	303 억		0	N	N	4	N	00	N
120	20250210	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	0	3	0.00	18313140	8494	14.44	2145	2175	2130	2825	1525	2175	2156.01	0.00	0	1570	2255	2215	2180	2140	2105	2197	2122	304	650	500	1300	5	1	56156301	1221	4.39	0.35	12	0.02	495.00	6188.00	4905	20240202	-55.66	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	4105	-47.02	20240215	1826	19.11	20241206	1.01	N	033290	500	303 억		0	N	N	4	N	00	N
121	20250210	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-35	5	-1.61	6097160	2846	4.84	2145	2155	2130	2825	1525	2175	2142.36	0.00	0	325	2255	2215	2180	2140	2105	2197	2122	304	650	500	1300	5	1	56156301	1202	4.32	0.35	12	0.01	495.00	6188.00	4905	20240202	-56.37	1826	20241206	17.20	2355	-9.13	20250120	2030	5.42	20250203	4105	-47.87	20240215	1826	17.20	20241206	1.01	N	033290	500	303 억		0	N	N	4	N	00	N
122	20250207	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-5	5	-0.23	127671240	58735	48.98	2180	2220	2145	2830	1530	2180	2173.67	0.00	0	7012	2316	2247	2181	2112	2046	2282	2147	304	650	500	1300	5	1	56156301	1221	4.39	0.35	12	0.10	495.00	6188.00	4905	20240202	-55.66	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	4150	-47.59	20240208	1826	19.11	20241206	1.00	N	033290	500	303 억		0	N	N	4	N	00	N
123	20250207	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	10	2	0.46	120564810	55476	46.26	2180	2220	2145	2830	1530	2180	2173.28	0.00	0	6999	2316	2247	2181	2112	2046	2282	2147	304	650	500	1300	5	1	56156301	1230	4.42	0.35	12	0.10	495.00	6188.00	4905	20240202	-55.35	1826	20241206	19.93	2355	-7.01	20250120	2030	7.88	20250203	4150	-47.23	20240208	1826	19.93	20241206	1.00	N	033290	500	303 억		0	N	N	20	N	00	N
124	20250207	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-20	5	-0.92	106986995	49258	41.07	2180	2220	2145	2830	1530	2180	2171.97	0.00	0	8382	2316	2247	2181	2112	2046	2282	2147	304	650	500	1300	5	1	56156301	1213	4.36	0.35	12	0.09	495.00	6188.00	4905	20240202	-55.96	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	4150	-47.95	20240208	1826	18.29	20241206	1.00	N	033290	500	303 억		0	N	N	20	N	00	N
125	20250207	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	10	2	0.46	94197295	43353	36.15	2180	2220	2145	2830	1530	2180	2172.80	0.00	0	7045	2316	2247	2181	2112	2046	2282	2147	304	650	500	1300	5	1	56156301	1230	4.42	0.35	12	0.08	495.00	6188.00	4905	20240202	-55.35	1826	20241206	19.93	2355	-7.01	20250120	2030	7.88	20250203	4150	-47.23	20240208	1826	19.93	20241206	1.00	N	033290	500	303 억		0	N	N	20	N	00	N
126	20250207	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	5	2	0.23	89553805	41218	34.37	2180	2220	2145	2830	1530	2180	2172.69	0.00	0	7045	2316	2247	2181	2112	2046	2282	2147	304	650	500	1300	5	1	56156301	1227	4.41	0.35	12	0.07	495.00	6188.00	4905	20240202	-55.45	1826	20241206	19.66	2355	-7.22	20250120	2030	7.64	20250203	4150	-47.35	20240208	1826	19.66	20241206	1.00	N	033290	500	303 억		0	N	N	20	N	00	N
127	20250207	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-5	5	-0.23	80764455	37191	31.01	2180	2220	2145	2830	1530	2180	2171.61	0.00	0	9366	2316	2247	2181	2112	2046	2282	2147	304	650	500	1300	5	1	56156301	1221	4.39	0.35	12	0.07	495.00	6188.00	4905	20240202	-55.66	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	4150	-47.59	20240208	1826	19.11	20241206	1.00	N	033290	500	303 억		0	N	N	20	N	00	N
128	20250207	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	0	3	0.00	31644560	14490	12.08	2180	2220	2150	2830	1530	2180	2183.89	0.00	0	687	2316	2247	2181	2112	2046	2282	2147	304	650	500	1300	5	1	56156301	1224	4.40	0.35	12	0.03	495.00	6188.00	4905	20240202	-55.56	1826	20241206	19.39	2355	-7.43	20250120	2030	7.39	20250203	4150	-47.47	20240208	1826	19.39	20241206	1.00	N	033290	500	303 억		0	N	N	20	N	00	N
129	20250207	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	10	2	0.46	1117330	512	0.43	2180	2190	2180	2830	1530	2180	2182.29	0.00	0	-479	2316	2247	2181	2112	2046	2282	2147	304	650	500	1300	5	1	56156301	1230	4.42	0.35	12	0.00	495.00	6188.00	4905	20240202	-55.35	1826	20241206	19.93	2355	-7.01	20250120	2030	7.88	20250203	4150	-47.23	20240208	1826	19.93	20241206	1.00	N	033290	500	303 억		0	N	N	20	N	00	N
130	20250206	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	55	2	2.59	264693530	119815	565.14	2125	2250	2115	2760	1490	2125	2209.24	0.00	0	-28488	2195	2160	2130	2095	2065	2177	2112	304	635	500	1270	5	1	56156301	1224	4.40	0.35	12	0.21	495.00	6188.00	4905	20240202	-55.56	1826	20241206	19.39	2355	-7.43	20250120	2030	7.39	20250203	4150	-47.47	20240208	1826	19.39	20241206	1.01	N	033290	500	303 억		0	N	N	20	N	00	N
131	20250206	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	65	2	3.06	250939555	113505	535.38	2125	2250	2115	2760	1490	2125	2210.82	0.00	0	-27576	2195	2160	2130	2095	2065	2177	2112	304	635	500	1270	5	1	56156301	1230	4.42	0.35	12	0.20	495.00	6188.00	4905	20240202	-55.35	1826	20241206	19.93	2355	-7.01	20250120	2030	7.88	20250203	4150	-47.23	20240208	1826	19.93	20241206	1.01	N	033290	500	303 억		0	N	N	0	N	00	N
132	20250206	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	75	2	3.53	247400205	111888	527.75	2125	2250	2115	2760	1490	2125	2211.14	0.00	0	-27576	2195	2160	2130	2095	2065	2177	2112	304	635	500	1270	5	1	56156301	1235	4.44	0.36	12	0.20	495.00	6188.00	4905	20240202	-55.15	1826	20241206	20.48	2355	-6.58	20250120	2030	8.37	20250203	4150	-46.99	20240208	1826	20.48	20241206	1.01	N	033290	500	303 억		0	N	N	0	N	00	N
133	20250206	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	70	2	3.29	240573200	108775	513.07	2125	2250	2115	2760	1490	2125	2211.66	0.00	0	-27170	2195	2160	2130	2095	2065	2177	2112	304	635	500	1270	5	1	56156301	1233	4.43	0.35	12	0.19	495.00	6188.00	4905	20240202	-55.25	1826	20241206	20.21	2355	-6.79	20250120	2030	8.13	20250203	4150	-47.11	20240208	1826	20.21	20241206	1.01	N	033290	500	303 억		0	N	N	0	N	00	N
134	20250206	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	85	2	4.00	238350175	107760	508.28	2125	2250	2115	2760	1490	2125	2211.86	0.00	0	-27029	2195	2160	2130	2095	2065	2177	2112	304	635	500	1270	5	1	56156301	1241	4.46	0.36	12	0.19	495.00	6188.00	4905	20240202	-54.94	1826	20241206	21.03	2355	-6.16	20250120	2030	8.87	20250203	4150	-46.75	20240208	1826	21.03	20241206	1.01	N	033290	500	303 억		0	N	N	0	N	00	N
135	20250206	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	70	2	3.29	220563450	99685	470.19	2125	2250	2115	2760	1490	2125	2212.60	0.00	0	-22143	2195	2160	2130	2095	2065	2177	2112	304	635	500	1270	5	1	56156301	1233	4.43	0.35	12	0.18	495.00	6188.00	4905	20240202	-55.25	1826	20241206	20.21	2355	-6.79	20250120	2030	8.13	20250203	4150	-47.11	20240208	1826	20.21	20241206	1.01	N	033290	500	303 억		0	N	N	0	N	00	N
136	20250206	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	85	2	4.00	184395950	83191	392.39	2125	2250	2115	2760	1490	2125	2216.54	0.00	0	-24033	2195	2160	2130	2095	2065	2177	2112	304	635	500	1270	5	1	56156301	1241	4.46	0.36	12	0.15	495.00	6188.00	4905	20240202	-54.94	1826	20241206	21.03	2355	-6.16	20250120	2030	8.87	20250203	4150	-46.75	20240208	1826	21.03	20241206	1.01	N	033290	500	303 억		0	N	N	0	N	00	N
137	20250206	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-10	5	-0.47	1266150	596	2.81	2125	2125	2115	2760	1490	2125	2124.41	0.00	0	397	2195	2160	2130	2095	2065	2177	2112	304	635	500	1270	5	1	56156301	1188	4.27	0.34	12	0.00	495.00	6188.00	4905	20240202	-56.88	1826	20241206	15.83	2355	-10.19	20250120	2030	4.19	20250203	4150	-49.04	20240208	1826	15.83	20241206	1.01	N	033290	500	303 억		0	N	N	0	N	00	N
138	20250205	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	30	2	1.43	45208190	21200	62.06	2100	2165	2100	2720	1470	2095	2132.47	0.00	0	2255	2208	2151	2113	2056	2018	2180	2085	304	625	500	1250	5	1	56156301	1193	4.29	0.34	12	0.04	495.00	6188.00	4905	20240202	-56.68	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	4150	-48.80	20240208	1826	16.37	20241206	1.02	N	033290	500	303 억		0	N	N	25	N	00	N
139	20250205	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	55	2	2.63	43446510	20374	59.64	2100	2165	2100	2720	1470	2095	2132.45	0.00	0	2114	2208	2151	2113	2056	2018	2180	2085	304	625	500	1250	5	1	56156301	1207	4.34	0.35	12	0.04	495.00	6188.00	4905	20240202	-56.17	1826	20241206	17.74	2355	-8.70	20250120	2030	5.91	20250203	4150	-48.19	20240208	1826	17.74	20241206	1.02	N	033290	500	303 억		0	N	N	25	N	00	N
140	20250205	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	65	2	3.10	41680845	19548	57.22	2100	2165	2100	2720	1470	2095	2132.23	0.00	0	2090	2208	2151	2113	2056	2018	2180	2085	304	625	500	1250	5	1	56156301	1213	4.36	0.35	12	0.03	495.00	6188.00	4905	20240202	-55.96	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	4150	-47.95	20240208	1826	18.29	20241206	1.02	N	033290	500	303 억		0	N	N	25	N	00	N
141	20250205	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	65	2	3.10	39642270	18599	54.44	2100	2165	2100	2720	1470	2095	2131.42	0.00	0	1752	2208	2151	2113	2056	2018	2180	2085	304	625	500	1250	5	1	56156301	1213	4.36	0.35	12	0.03	495.00	6188.00	4905	20240202	-55.96	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	4150	-47.95	20240208	1826	18.29	20241206	1.02	N	033290	500	303 억		0	N	N	25	N	00	N
142	20250205	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	45	2	2.15	23055060	10861	31.79	2100	2140	2100	2720	1470	2095	2122.74	0.00	0	2219	2208	2151	2113	2056	2018	2180	2085	304	625	500	1250	5	1	56156301	1202	4.32	0.35	12	0.02	495.00	6188.00	4905	20240202	-56.37	1826	20241206	17.20	2355	-9.13	20250120	2030	5.42	20250203	4150	-48.43	20240208	1826	17.20	20241206	1.02	N	033290	500	303 억		0	N	N	25	N	00	N
143	20250205	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	30	2	1.43	14993995	7071	20.70	2100	2135	2100	2720	1470	2095	2120.49	0.00	0	-1230	2208	2151	2113	2056	2018	2180	2085	304	625	500	1250	5	1	56156301	1193	4.29	0.34	12	0.01	495.00	6188.00	4905	20240202	-56.68	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	4150	-48.80	20240208	1826	16.37	20241206	1.02	N	033290	500	303 억		0	N	N	25	N	00	N
144	20250205	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	35	2	1.67	12341945	5822	17.04	2100	2130	2100	2720	1470	2095	2119.88	0.00	0	-1008	2208	2151	2113	2056	2018	2180	2085	304	625	500	1250	5	1	56156301	1196	4.30	0.34	12	0.01	495.00	6188.00	4905	20240202	-56.57	1826	20241206	16.65	2355	-9.55	20250120	2030	4.93	20250203	4150	-48.67	20240208	1826	16.65	20241206	1.02	N	033290	500	303 억		0	N	N	25	N	00	N
145	20250205	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	10	2	0.48	386690	184	0.54	2100	2105	2100	2720	1470	2095	2101.58	0.00	0	-54	2208	2151	2113	2056	2018	2180	2085	304	625	500	1250	5	1	56156301	1182	4.25	0.34	12	0.00	495.00	6188.00	4905	20240202	-57.08	1826	20241206	15.28	2355	-10.62	20250120	2030	3.69	20250203	4150	-49.28	20240208	1826	15.28	20241206	1.02	N	033290	500	303 억		0	N	N	25	N	00	N
146	20250204	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	0	3	0.00	70887735	33587	95.95	2090	2170	2075	2720	1470	2095	2110.57	0.00	0	-4768	2138	2116	2073	2051	2008	2127	2062	304	625	500	1250	5	1	56156301	1176	4.23	0.34	12	0.06	495.00	6188.00	4905	20240202	-57.29	1826	20241206	14.73	2355	-11.04	20250120	2030	3.20	20250203	4150	-49.52	20240208	1826	14.73	20241206	1.02	N	033290	500	303 억		0	N	N	25	N	00	N
147	20250204	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	20	2	0.95	69830325	33084	94.51	2090	2170	2075	2720	1470	2095	2110.70	0.00	0	-4688	2138	2116	2073	2051	2008	2127	2062	304	625	500	1250	5	1	56156301	1188	4.27	0.34	12	0.06	495.00	6188.00	4905	20240202	-56.88	1826	20241206	15.83	2355	-10.19	20250120	2030	4.19	20250203	4150	-49.04	20240208	1826	15.83	20241206	1.02	N	033290	500	303 억		0	N	N	0	N	00	N
148	20250204	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	30	2	1.43	46078965	21773	62.20	2090	2170	2075	2720	1470	2095	2116.34	0.00	0	-4107	2138	2116	2073	2051	2008	2127	2062	304	625	500	1250	5	1	56156301	1193	4.29	0.34	12	0.04	495.00	6188.00	4905	20240202	-56.68	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	4150	-48.80	20240208	1826	16.37	20241206	1.02	N	033290	500	303 억		0	N	N	0	N	00	N
149	20250204	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	30	2	1.43	39815510	18814	53.75	2090	2170	2075	2720	1470	2095	2116.27	0.00	0	-3559	2138	2116	2073	2051	2008	2127	2062	304	625	500	1250	5	1	56156301	1193	4.29	0.34	12	0.03	495.00	6188.00	4905	20240202	-56.68	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	4150	-48.80	20240208	1826	16.37	20241206	1.02	N	033290	500	303 억		0	N	N	0	N	00	N
150	20250204	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	30	2	1.43	36112860	17069	48.76	2090	2170	2075	2720	1470	2095	2115.70	0.00	0	-3463	2138	2116	2073	2051	2008	2127	2062	304	625	500	1250	5	1	56156301	1193	4.29	0.34	12	0.03	495.00	6188.00	4905	20240202	-56.68	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	4150	-48.80	20240208	1826	16.37	20241206	1.02	N	033290	500	303 억		0	N	N	0	N	00	N
151	20250204	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	25	2	1.19	32485535	15351	43.85	2090	2170	2075	2720	1470	2095	2116.18	0.00	0	-2139	2138	2116	2073	2051	2008	2127	2062	304	625	500	1250	5	1	56156301	1191	4.28	0.34	12	0.03	495.00	6188.00	4905	20240202	-56.78	1826	20241206	16.10	2355	-9.98	20250120	2030	4.43	20250203	4150	-48.92	20240208	1826	16.10	20241206	1.02	N	033290	500	303 억		0	N	N	0	N	00	N
152	20250204	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	20	2	0.95	13695920	6517	18.62	2090	2120	2080	2720	1470	2095	2101.57	0.00	0	56	2138	2116	2073	2051	2008	2127	2062	304	625	500	1250	5	1	56156301	1188	4.27	0.34	12	0.01	495.00	6188.00	4905	20240202	-56.88	1826	20241206	15.83	2355	-10.19	20250120	2030	4.19	20250203	4150	-49.04	20240208	1826	15.83	20241206	1.02	N	033290	500	303 억		0	N	N	0	N	00	N
153	20250204	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	10	2	0.48	991020	473	1.35	2090	2105	2090	2720	1470	2095	2095.18	0.00	0	454	2138	2116	2073	2051	2008	2127	2062	304	625	500	1250	5	1	56156301	1182	4.25	0.34	12	0.00	495.00	6188.00	4905	20240202	-57.08	1826	20241206	15.28	2355	-10.62	20250120	2030	3.69	20250203	4150	-49.28	20240208	1826	15.28	20241206	1.02	N	033290	500	303 억		0	N	N	0	N	00	N