KissMeData/065660/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	160635	57	100.00	KOSDAQ		유통	N	N	N	N		N	18030	130	2	0.73	261384610	14552	62.95	17700	18130	17610	23250	12530	17900	17962.11	3.53	0	3327	18626	18262	17936	17572	17246	18100	17410	50	5350	500	12530	10	1	10006100	1804	-61.75	1.36	12	0.15	-292.00	13302.00	23500	20250123	-23.28	13100	20240805	37.63	23500	-23.28	20250123	16100	11.99	20250203	23500	-23.28	20250123	13100	37.63	20240805	0.49	N	065660	500	50 억		353563	N	N	0	N	00	N
3	20250228	150638	57	100.00	KOSDAQ		유통	N	N	N	N		N	18110	210	2	1.17	259923960	14471	62.60	17700	18130	17610	23250	12530	17900	17961.71	3.53	0	3331	18626	18262	17936	17572	17246	18100	17410	50	5350	500	12530	10	1	10006100	1812	-62.02	1.36	12	0.14	-292.00	13302.00	23500	20250123	-22.94	13100	20240805	38.24	23500	-22.94	20250123	16100	12.48	20250203	23500	-22.94	20250123	13100	38.24	20240805	0.49	N	065660	500	50 억		353563	N	N	0	N	00	N
4	20250228	140639	57	100.00	KOSDAQ		유통	N	N	N	N		N	17990	90	2	0.50	222165040	12380	53.55	17700	18130	17610	23250	12530	17900	17945.48	3.53	0	2786	18626	18262	17936	17572	17246	18100	17410	50	5350	500	12530	10	1	10006100	1800	-61.61	1.35	12	0.12	-292.00	13302.00	23500	20250123	-23.45	13100	20240805	37.33	23500	-23.45	20250123	16100	11.74	20250203	23500	-23.45	20250123	13100	37.33	20240805	0.49	N	065660	500	50 억		353563	N	N	0	N	00	N
5	20250228	130636	57	100.00	KOSDAQ		유통	N	N	N	N		N	18040	140	2	0.78	173836310	9707	41.99	17700	18130	17610	23250	12530	17900	17908.35	3.53	0	2477	18626	18262	17936	17572	17246	18100	17410	50	5350	500	12530	10	1	10006100	1805	-61.78	1.36	12	0.10	-292.00	13302.00	23500	20250123	-23.23	13100	20240805	37.71	23500	-23.23	20250123	16100	12.05	20250203	23500	-23.23	20250123	13100	37.71	20240805	0.49	N	065660	500	50 억		353563	N	N	0	N	00	N
6	20250228	120634	57	100.00	KOSDAQ		유통	N	N	N	N		N	18070	170	2	0.95	111123620	6233	26.96	17700	18090	17610	23250	12530	17900	17828.27	3.53	0	956	18626	18262	17936	17572	17246	18100	17410	50	5350	500	12530	10	1	10006100	1808	-61.88	1.36	12	0.06	-292.00	13302.00	23500	20250123	-23.11	13100	20240805	37.94	23500	-23.11	20250123	16100	12.24	20250203	23500	-23.11	20250123	13100	37.94	20240805	0.49	N	065660	500	50 억		353563	N	N	0	N	00	N
7	20250228	110635	57	100.00	KOSDAQ		유통	N	N	N	N		N	17700	-200	5	-1.12	67479570	3796	16.42	17700	18090	17610	23250	12530	17900	17776.49	3.53	0	-272	18626	18262	17936	17572	17246	18100	17410	50	5350	500	12530	10	1	10006100	1771	-60.62	1.33	12	0.04	-292.00	13302.00	23500	20250123	-24.68	13100	20240805	35.11	23500	-24.68	20250123	16100	9.94	20250203	23500	-24.68	20250123	13100	35.11	20240805	0.49	N	065660	500	50 억		353563	N	N	0	N	00	N
8	20250228	100633	57	100.00	KOSDAQ		유통	N	N	N	N		N	17900	0	3	0.00	62986170	3543	15.33	17700	18090	17610	23250	12530	17900	17777.64	3.53	0	-129	18626	18262	17936	17572	17246	18100	17410	50	5350	500	12530	10	1	10006100	1791	-61.30	1.35	12	0.04	-292.00	13302.00	23500	20250123	-23.83	13100	20240805	36.64	23500	-23.83	20250123	16100	11.18	20250203	23500	-23.83	20250123	13100	36.64	20240805	0.49	N	065660	500	50 억		353563	N	N	0	N	00	N
9	20250228	090637	57	100.00	KOSDAQ		유통	N	N	N	N		N	17700	-200	5	-1.12	8945040	506	2.19	17700	17700	17610	23250	12530	17900	17677.94	3.53	0	142	18626	18262	17936	17572	17246	18100	17410	50	5350	500	12530	10	1	10006100	1771	-60.62	1.33	12	0.01	-292.00	13302.00	23500	20250123	-24.68	13100	20240805	35.11	23500	-24.68	20250123	16100	9.94	20250203	23500	-24.68	20250123	13100	35.11	20240805	0.49	N	065660	500	50 억		353563	N	N	0	N	00	N
10	20250227	160630	57	100.00	KOSDAQ		유통	N	N	N	N		N	17900	-130	5	-0.72	413019570	23117	178.94	18300	18300	17610	23400	12630	18030	17866.49	3.52	0	422	19343	18686	18303	17646	17263	18495	17455	50	5370	500	12620	10	1	10006100	1791	-61.30	1.35	12	0.23	-292.00	13302.00	23500	20250123	-23.83	13100	20240805	36.64	23500	-23.83	20250123	16100	11.18	20250203	23500	-23.83	20250123	13100	36.64	20240805	0.43	N	065660	500	50 억		352413	N	N	0	N	00	N
11	20250227	150628	57	100.00	KOSDAQ		유통	N	N	N	N		N	18020	-10	5	-0.06	394659640	22095	171.03	18300	18300	17610	23400	12630	18030	17861.94	3.52	0	616	19343	18686	18303	17646	17263	18495	17455	50	5370	500	12620	10	1	10006100	1803	-61.71	1.35	12	0.22	-292.00	13302.00	23500	20250123	-23.32	13100	20240805	37.56	23500	-23.32	20250123	16100	11.93	20250203	23500	-23.32	20250123	13100	37.56	20240805	0.43	N	065660	500	50 억		352413	N	N	0	N	00	N
12	20250227	140631	57	100.00	KOSDAQ		유통	N	N	N	N		N	17840	-190	5	-1.05	372549750	20864	161.50	18300	18300	17610	23400	12630	18030	17856.10	3.52	0	229	19343	18686	18303	17646	17263	18495	17455	50	5370	500	12620	10	1	10006100	1785	-61.10	1.34	12	0.21	-292.00	13302.00	23500	20250123	-24.09	13100	20240805	36.18	23500	-24.09	20250123	16100	10.81	20250203	23500	-24.09	20250123	13100	36.18	20240805	0.43	N	065660	500	50 억		352413	N	N	0	N	00	N
13	20250227	130629	57	100.00	KOSDAQ		유통	N	N	N	N		N	17730	-300	5	-1.66	267894700	15012	116.20	18300	18300	17610	23400	12630	18030	17845.37	3.52	0	139	19343	18686	18303	17646	17263	18495	17455	50	5370	500	12620	10	1	10006100	1774	-60.72	1.33	12	0.15	-292.00	13302.00	23500	20250123	-24.55	13100	20240805	35.34	23500	-24.55	20250123	16100	10.12	20250203	23500	-24.55	20250123	13100	35.34	20240805	0.43	N	065660	500	50 억		352413	N	N	0	N	00	N
14	20250227	120627	57	100.00	KOSDAQ		유통	N	N	N	N		N	17620	-410	5	-2.27	257622210	14431	111.70	18300	18300	17610	23400	12630	18030	17852.00	3.52	0	344	19343	18686	18303	17646	17263	18495	17455	50	5370	500	12620	10	1	10006100	1763	-60.34	1.32	12	0.14	-292.00	13302.00	23500	20250123	-25.02	13100	20240805	34.50	23500	-25.02	20250123	16100	9.44	20250203	23500	-25.02	20250123	13100	34.50	20240805	0.43	N	065660	500	50 억		352413	N	N	0	N	00	N
15	20250227	110633	57	100.00	KOSDAQ		유통	N	N	N	N		N	17770	-260	5	-1.44	220948170	12361	95.68	18300	18300	17610	23400	12630	18030	17874.62	3.52	0	1629	19343	18686	18303	17646	17263	18495	17455	50	5370	500	12620	10	1	10006100	1778	-60.86	1.34	12	0.12	-292.00	13302.00	23500	20250123	-24.38	13100	20240805	35.65	23500	-24.38	20250123	16100	10.37	20250203	23500	-24.38	20250123	13100	35.65	20240805	0.43	N	065660	500	50 억		352413	N	N	0	N	00	N
16	20250227	100651	57	100.00	KOSDAQ		유통	N	N	N	N		N	17850	-180	5	-1.00	208324570	11653	90.20	18300	18300	17610	23400	12630	18030	17877.33	3.52	0	1859	19343	18686	18303	17646	17263	18495	17455	50	5370	500	12620	10	1	10006100	1786	-61.13	1.34	12	0.12	-292.00	13302.00	23500	20250123	-24.04	13100	20240805	36.26	23500	-24.04	20250123	16100	10.87	20250203	23500	-24.04	20250123	13100	36.26	20240805	0.43	N	065660	500	50 억		352413	N	N	0	N	00	N
17	20250227	090651	57	100.00	KOSDAQ		유통	N	N	N	N		N	18190	160	2	0.89	3935870	218	1.69	18300	18300	18050	23400	12630	18030	18054.45	3.52	0	-175	19343	18686	18303	17646	17263	18495	17455	50	5370	500	12620	10	1	10006100	1820	-62.29	1.37	12	0.00	-292.00	13302.00	23500	20250123	-22.60	13100	20240805	38.85	23500	-22.60	20250123	16100	12.98	20250203	23500	-22.60	20250123	13100	38.85	20240805	0.43	N	065660	500	50 억		352413	N	N	0	N	00	N
18	20250226	160629	57	100.00	KOSDAQ		유통	N	N	N	N		N	18030	-670	5	-3.58	234485340	12904	52.92	18490	18960	17920	24300	13090	18700	18171.93	3.56	0	-3855	19393	19046	18453	18106	17513	19220	18280	50	5600	500	13090	10	1	10006100	1804	-61.75	1.36	12	0.13	-292.00	13302.00	23500	20250123	-23.28	13100	20240805	37.63	23500	-23.28	20250123	16100	11.99	20250203	23500	-23.28	20250123	13100	37.63	20240805	0.39	N	065660	500	50 억		356020	N	N	0	N	00	N
19	20250226	150632	57	100.00	KOSDAQ		유통	N	N	N	N		N	18100	-600	5	-3.21	145683980	7979	32.72	18490	18960	18060	24300	13090	18700	18258.43	3.56	0	-2846	19393	19046	18453	18106	17513	19220	18280	50	5600	500	13090	10	1	10006100	1811	-61.99	1.36	12	0.08	-292.00	13302.00	23500	20250123	-22.98	13100	20240805	38.17	23500	-22.98	20250123	16100	12.42	20250203	23500	-22.98	20250123	13100	38.17	20240805	0.39	N	065660	500	50 억		356020	N	N	0	N	00	N
20	20250226	140631	57	100.00	KOSDAQ		유통	N	N	N	N		N	18220	-480	5	-2.57	126043450	6896	28.28	18490	18960	18060	24300	13090	18700	18277.76	3.56	0	-2543	19393	19046	18453	18106	17513	19220	18280	50	5600	500	13090	10	1	10006100	1823	-62.40	1.37	12	0.07	-292.00	13302.00	23500	20250123	-22.47	13100	20240805	39.08	23500	-22.47	20250123	16100	13.17	20250203	23500	-22.47	20250123	13100	39.08	20240805	0.39	N	065660	500	50 억		356020	N	N	0	N	00	N
21	20250226	130629	57	100.00	KOSDAQ		유통	N	N	N	N		N	18270	-430	5	-2.30	70936100	3866	15.85	18490	18960	18180	24300	13090	18700	18348.71	3.56	0	-805	19393	19046	18453	18106	17513	19220	18280	50	5600	500	13090	10	1	10006100	1828	-62.57	1.37	12	0.04	-292.00	13302.00	23500	20250123	-22.26	13100	20240805	39.47	23500	-22.26	20250123	16100	13.48	20250203	23500	-22.26	20250123	13100	39.47	20240805	0.39	N	065660	500	50 억		356020	N	N	0	N	00	N
22	20250226	120630	57	100.00	KOSDAQ		유통	N	N	N	N		N	18190	-510	5	-2.73	60991840	3320	13.62	18490	18960	18180	24300	13090	18700	18371.04	3.56	0	-1195	19393	19046	18453	18106	17513	19220	18280	50	5600	500	13090	10	1	10006100	1820	-62.29	1.37	12	0.03	-292.00	13302.00	23500	20250123	-22.60	13100	20240805	38.85	23500	-22.60	20250123	16100	12.98	20250203	23500	-22.60	20250123	13100	38.85	20240805	0.39	N	065660	500	50 억		356020	N	N	0	N	00	N
23	20250226	110629	57	100.00	KOSDAQ		유통	N	N	N	N		N	18300	-400	5	-2.14	40427860	2193	8.99	18490	18960	18270	24300	13090	18700	18434.96	3.56	0	-1029	19393	19046	18453	18106	17513	19220	18280	50	5600	500	13090	10	1	10006100	1831	-62.67	1.38	12	0.02	-292.00	13302.00	23500	20250123	-22.13	13100	20240805	39.69	23500	-22.13	20250123	16100	13.66	20250203	23500	-22.13	20250123	13100	39.69	20240805	0.39	N	065660	500	50 억		356020	N	N	0	N	00	N
24	20250226	100628	57	100.00	KOSDAQ		유통	N	N	N	N		N	18410	-290	5	-1.55	30229660	1636	6.71	18490	18960	18280	24300	13090	18700	18477.79	3.56	0	-640	19393	19046	18453	18106	17513	19220	18280	50	5600	500	13090	10	1	10006100	1842	-63.05	1.38	12	0.02	-292.00	13302.00	23500	20250123	-21.66	13100	20240805	40.53	23500	-21.66	20250123	16100	14.35	20250203	23500	-21.66	20250123	13100	40.53	20240805	0.39	N	065660	500	50 억		356020	N	N	0	N	00	N
25	20250226	090634	57	100.00	KOSDAQ		유통	N	N	N	N		N	18880	180	2	0.96	8860950	476	1.95	18490	18960	18490	24300	13090	18700	18615.44	3.56	0	-123	19393	19046	18453	18106	17513	19220	18280	50	5600	500	13090	10	1	10006100	1889	-64.66	1.42	12	0.00	-292.00	13302.00	23500	20250123	-19.66	13100	20240805	44.12	23500	-19.66	20250123	16100	17.27	20250203	23500	-19.66	20250123	13100	44.12	20240805	0.39	N	065660	500	50 억		356020	N	N	0	N	00	N
26	20250225	160625	57	100.00	KOSDAQ		유통	N	N	N	N		N	18700	390	2	2.13	447975840	24377	177.36	18620	18800	17860	23800	12820	18310	18374.32	3.56	0	244	18810	18560	18090	17840	17370	18325	17605	50	5490	500	12810	10	1	10006100	1871	-64.04	1.41	12	0.24	-292.00	13302.00	23500	20250123	-20.43	13100	20240805	42.75	23500	-20.43	20250123	16100	16.15	20250203	23500	-20.43	20250123	13100	42.75	20240805	0.39	N	065660	500	50 억		356074	N	N	0	N	00	N
27	20250225	150627	57	100.00	KOSDAQ		유통	N	N	N	N		N	18670	360	2	1.97	429993470	23415	170.37	18620	18790	17860	23800	12820	18310	18364.02	3.56	0	-31	18810	18560	18090	17840	17370	18325	17605	50	5490	500	12810	10	1	10006100	1868	-63.94	1.40	12	0.23	-292.00	13302.00	23500	20250123	-20.55	13100	20240805	42.52	23500	-20.55	20250123	16100	15.96	20250203	23500	-20.55	20250123	13100	42.52	20240805	0.39	N	065660	500	50 억		356074	N	N	0	N	00	N
28	20250225	140625	57	100.00	KOSDAQ		유통	N	N	N	N		N	18450	140	2	0.76	311417990	17028	123.89	18620	18650	17860	23800	12820	18310	18288.58	3.56	0	-2016	18810	18560	18090	17840	17370	18325	17605	50	5490	500	12810	10	1	10006100	1846	-63.18	1.39	12	0.17	-292.00	13302.00	23500	20250123	-21.49	13100	20240805	40.84	23500	-21.49	20250123	16100	14.60	20250203	23500	-21.49	20250123	13100	40.84	20240805	0.39	N	065660	500	50 억		356074	N	N	0	N	00	N
29	20250225	130627	57	100.00	KOSDAQ		유통	N	N	N	N		N	18030	-280	5	-1.53	121247490	6660	48.46	18620	18620	17860	23800	12820	18310	18205.33	3.56	0	-1103	18810	18560	18090	17840	17370	18325	17605	50	5490	500	12810	10	1	10006100	1804	-61.75	1.36	12	0.07	-292.00	13302.00	23500	20250123	-23.28	13100	20240805	37.63	23500	-23.28	20250123	16100	11.99	20250203	23500	-23.28	20250123	13100	37.63	20240805	0.39	N	065660	500	50 억		356074	N	N	0	N	00	N
30	20250225	120623	57	100.00	KOSDAQ		유통	N	N	N	N		N	18040	-270	5	-1.47	101724960	5577	40.58	18620	18620	17860	23800	12820	18310	18240.09	3.56	0	-888	18810	18560	18090	17840	17370	18325	17605	50	5490	500	12810	10	1	10006100	1805	-61.78	1.36	12	0.06	-292.00	13302.00	23500	20250123	-23.23	13100	20240805	37.71	23500	-23.23	20250123	16100	12.05	20250203	23500	-23.23	20250123	13100	37.71	20240805	0.39	N	065660	500	50 억		356074	N	N	0	N	00	N
31	20250225	110625	57	100.00	KOSDAQ		유통	N	N	N	N		N	18240	-70	5	-0.38	75708590	4141	30.13	18620	18620	17860	23800	12820	18310	18282.68	3.56	0	-565	18810	18560	18090	17840	17370	18325	17605	50	5490	500	12810	10	1	10006100	1825	-62.47	1.37	12	0.04	-292.00	13302.00	23500	20250123	-22.38	13100	20240805	39.24	23500	-22.38	20250123	16100	13.29	20250203	23500	-22.38	20250123	13100	39.24	20240805	0.39	N	065660	500	50 억		356074	N	N	0	N	00	N
32	20250225	100624	57	100.00	KOSDAQ		유통	N	N	N	N		N	18320	10	2	0.05	66338910	3628	26.40	18620	18620	17860	23800	12820	18310	18285.26	3.56	0	-328	18810	18560	18090	17840	17370	18325	17605	50	5490	500	12810	10	1	10006100	1833	-62.74	1.38	12	0.04	-292.00	13302.00	23500	20250123	-22.04	13100	20240805	39.85	23500	-22.04	20250123	16100	13.79	20250203	23500	-22.04	20250123	13100	39.85	20240805	0.39	N	065660	500	50 억		356074	N	N	0	N	00	N
33	20250225	090628	57	100.00	KOSDAQ		유통	N	N	N	N		N	18550	240	2	1.31	18232490	981	7.14	18620	18620	18520	23800	12820	18310	18585.62	3.56	0	-719	18810	18560	18090	17840	17370	18325	17605	50	5490	500	12810	10	1	10006100	1856	-63.53	1.39	12	0.01	-292.00	13302.00	23500	20250123	-21.06	13100	20240805	41.60	23500	-21.06	20250123	16100	15.22	20250203	23500	-21.06	20250123	13100	41.60	20240805	0.39	N	065660	500	50 억		356074	N	N	0	N	00	N
34	20250224	160622	57	100.00	KOSDAQ		유통	N	N	N	N		N	18310	-30	5	-0.16	246743290	13744	112.77	18340	18340	17620	23800	12840	18340	17952.75	3.57	0	-933	18706	18522	18266	18082	17826	18395	17955	50	5460	500	12830	10	1	10006100	1832	-62.71	1.38	12	0.14	-292.00	13302.00	23500	20250123	-22.09	13100	20240805	39.77	23500	-22.09	20250123	16100	13.73	20250203	23500	-22.09	20250123	13100	39.77	20240805	0.40	N	065660	500	50 억		357087	N	N	0	N	00	N
35	20250224	150620	57	100.00	KOSDAQ		유통	N	N	N	N		N	18240	-100	5	-0.55	238690830	13304	109.16	18340	18340	17620	23800	12840	18340	17941.28	3.57	0	-836	18706	18522	18266	18082	17826	18395	17955	50	5460	500	12830	10	1	10006100	1825	-62.47	1.37	12	0.13	-292.00	13302.00	23500	20250123	-22.38	13100	20240805	39.24	23500	-22.38	20250123	16100	13.29	20250203	23500	-22.38	20250123	13100	39.24	20240805	0.40	N	065660	500	50 억		357087	N	N	0	N	00	N
36	20250224	140619	57	100.00	KOSDAQ		유통	N	N	N	N		N	18100	-240	5	-1.31	213299060	11904	97.67	18340	18340	17620	23800	12840	18340	17918.27	3.57	0	-785	18706	18522	18266	18082	17826	18395	17955	50	5460	500	12830	10	1	10006100	1811	-61.99	1.36	12	0.12	-292.00	13302.00	23500	20250123	-22.98	13100	20240805	38.17	23500	-22.98	20250123	16100	12.42	20250203	23500	-22.98	20250123	13100	38.17	20240805	0.40	N	065660	500	50 억		357087	N	N	0	N	00	N
37	20250224	130622	57	100.00	KOSDAQ		유통	N	N	N	N		N	18140	-200	5	-1.09	194396440	10863	89.13	18340	18340	17620	23800	12840	18340	17895.28	3.57	0	-275	18706	18522	18266	18082	17826	18395	17955	50	5460	500	12830	10	1	10006100	1815	-62.12	1.36	12	0.11	-292.00	13302.00	23500	20250123	-22.81	13100	20240805	38.47	23500	-22.81	20250123	16100	12.67	20250203	23500	-22.81	20250123	13100	38.47	20240805	0.40	N	065660	500	50 억		357087	N	N	0	N	00	N
38	20250224	120618	57	100.00	KOSDAQ		유통	N	N	N	N		N	17870	-470	5	-2.56	132386080	7428	60.95	18340	18340	17620	23800	12840	18340	17822.57	3.57	0	150	18706	18522	18266	18082	17826	18395	17955	50	5460	500	12830	10	1	10006100	1788	-61.20	1.34	12	0.07	-292.00	13302.00	23500	20250123	-23.96	13100	20240805	36.41	23500	-23.96	20250123	16100	10.99	20250203	23500	-23.96	20250123	13100	36.41	20240805	0.40	N	065660	500	50 억		357087	N	N	0	N	00	N
39	20250224	110617	57	100.00	KOSDAQ		유통	N	N	N	N		N	17920	-420	5	-2.29	121139410	6801	55.80	18340	18340	17620	23800	12840	18340	17812.00	3.57	0	299	18706	18522	18266	18082	17826	18395	17955	50	5460	500	12830	10	1	10006100	1793	-61.37	1.35	12	0.07	-292.00	13302.00	23500	20250123	-23.74	13100	20240805	36.79	23500	-23.74	20250123	16100	11.30	20250203	23500	-23.74	20250123	13100	36.79	20240805	0.40	N	065660	500	50 억		357087	N	N	0	N	00	N
40	20250224	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	17910	-430	5	-2.34	82043880	4603	37.77	18340	18340	17620	23800	12840	18340	17824.00	3.57	0	130	18706	18522	18266	18082	17826	18395	17955	50	5460	500	12830	10	1	10006100	1792	-61.34	1.35	12	0.05	-292.00	13302.00	23500	20250123	-23.79	13100	20240805	36.72	23500	-23.79	20250123	16100	11.24	20250203	23500	-23.79	20250123	13100	36.72	20240805	0.40	N	065660	500	50 억		357087	N	N	0	N	00	N
41	20250224	090622	57	100.00	KOSDAQ		유통	N	N	N	N		N	18000	-340	5	-1.85	3946880	216	1.77	18340	18340	17860	23800	12840	18340	18272.59	3.57	0	-80	18706	18522	18266	18082	17826	18395	17955	50	5460	500	12830	10	1	10006100	1801	-61.64	1.35	12	0.00	-292.00	13302.00	23500	20250123	-23.40	13100	20240805	37.40	23500	-23.40	20250123	16100	11.80	20250203	23500	-23.40	20250123	13100	37.40	20240805	0.40	N	065660	500	50 억		357087	N	N	0	N	00	N
42	20250221	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	18340	220	2	1.21	221281790	12172	79.55	18450	18450	18010	23550	12690	18120	18179.58	3.54	0	2936	19333	18726	18423	17816	17513	18575	17665	50	5430	500	12680	10	1	10006100	1835	-62.81	1.38	12	0.12	-292.00	13302.00	23500	20250123	-21.96	13100	20240805	40.00	23500	-21.96	20250123	16100	13.91	20250203	23500	-21.96	20250123	13100	40.00	20240805	0.40	N	065660	500	50 억		354151	N	N	0	N	00	N
43	20250221	150619	57	100.00	KOSDAQ		유통	N	N	N	N		N	18120	0	3	0.00	191687680	10542	68.90	18450	18450	18040	23550	12690	18120	18183.24	3.54	0	3305	19333	18726	18423	17816	17513	18575	17665	50	5430	500	12680	10	1	10006100	1813	-62.05	1.36	12	0.11	-292.00	13302.00	23500	20250123	-22.89	13100	20240805	38.32	23500	-22.89	20250123	16100	12.55	20250203	23500	-22.89	20250123	13100	38.32	20240805	0.40	N	065660	500	50 억		354151	N	N	0	N	00	N
44	20250221	140618	57	100.00	KOSDAQ		유통	N	N	N	N		N	18320	200	2	1.10	165491810	9104	59.50	18450	18450	18040	23550	12690	18120	18177.92	3.54	0	3157	19333	18726	18423	17816	17513	18575	17665	50	5430	500	12680	10	1	10006100	1833	-62.74	1.38	12	0.09	-292.00	13302.00	23500	20250123	-22.04	13100	20240805	39.85	23500	-22.04	20250123	16100	13.79	20250203	23500	-22.04	20250123	13100	39.85	20240805	0.40	N	065660	500	50 억		354151	N	N	0	N	00	N
45	20250221	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	18350	230	2	1.27	151445760	8337	54.49	18450	18450	18040	23550	12690	18120	18165.50	3.54	0	3552	19333	18726	18423	17816	17513	18575	17665	50	5430	500	12680	10	1	10006100	1836	-62.84	1.38	12	0.08	-292.00	13302.00	23500	20250123	-21.91	13100	20240805	40.08	23500	-21.91	20250123	16100	13.98	20250203	23500	-21.91	20250123	13100	40.08	20240805	0.40	N	065660	500	50 억		354151	N	N	0	N	00	N
46	20250221	120618	57	100.00	KOSDAQ		유통	N	N	N	N		N	18090	-30	5	-0.17	131062530	7222	47.20	18450	18450	18040	23550	12690	18120	18147.68	3.54	0	2897	19333	18726	18423	17816	17513	18575	17665	50	5430	500	12680	10	1	10006100	1810	-61.95	1.36	12	0.07	-292.00	13302.00	23500	20250123	-23.02	13100	20240805	38.09	23500	-23.02	20250123	16100	12.36	20250203	23500	-23.02	20250123	13100	38.09	20240805	0.40	N	065660	500	50 억		354151	N	N	0	N	00	N
47	20250221	110615	57	100.00	KOSDAQ		유통	N	N	N	N		N	18090	-30	5	-0.17	57005840	3134	20.48	18450	18450	18040	23550	12690	18120	18189.48	3.54	0	-144	19333	18726	18423	17816	17513	18575	17665	50	5430	500	12680	10	1	10006100	1810	-61.95	1.36	12	0.03	-292.00	13302.00	23500	20250123	-23.02	13100	20240805	38.09	23500	-23.02	20250123	16100	12.36	20250203	23500	-23.02	20250123	13100	38.09	20240805	0.40	N	065660	500	50 억		354151	N	N	0	N	00	N
48	20250221	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	18370	250	2	1.38	50083750	2753	17.99	18450	18450	18040	23550	12690	18120	18192.43	3.54	0	-116	19333	18726	18423	17816	17513	18575	17665	50	5430	500	12680	10	1	10006100	1838	-62.91	1.38	12	0.03	-292.00	13302.00	23500	20250123	-21.83	13100	20240805	40.23	23500	-21.83	20250123	16100	14.10	20250203	23500	-21.83	20250123	13100	40.23	20240805	0.40	N	065660	500	50 억		354151	N	N	0	N	00	N
49	20250221	090618	57	100.00	KOSDAQ		유통	N	N	N	N		N	18150	30	2	0.17	4434000	243	1.59	18450	18450	18150	23550	12690	18120	18246.91	3.54	0	-45	19333	18726	18423	17816	17513	18575	17665	50	5430	500	12680	10	1	10006100	1816	-62.16	1.36	12	0.00	-292.00	13302.00	23500	20250123	-22.77	13100	20240805	38.55	23500	-22.77	20250123	16100	12.73	20250203	23500	-22.77	20250123	13100	38.55	20240805	0.40	N	065660	500	50 억		354151	N	N	0	N	00	N
50	20250220	160614	57	100.00	KOSDAQ		유통	N	N	N	N		N	18120	-830	5	-4.38	280286930	15251	107.49	18770	19030	18120	24600	13270	18950	18378.77	3.66	0	-6514	19290	19120	18820	18650	18350	19205	18735	49	5650	500	13260	10	1	9731373	1763	-62.05	1.36	12	0.16	-292.00	13302.00	23500	20250123	-22.89	13100	20240805	38.32	23500	-22.89	20250123	16100	12.55	20250203	23500	-22.89	20250123	13100	38.32	20240805	0.40	N	065660	500	48 억		355943	N	N	0	N	00	N
51	20250220	150615	57	100.00	KOSDAQ		유통	N	N	N	N		N	18220	-730	5	-3.85	264105260	14360	101.21	18770	19030	18200	24600	13270	18950	18391.73	3.66	0	-6103	19290	19120	18820	18650	18350	19205	18735	49	5650	500	13260	10	1	9731373	1773	-62.40	1.37	12	0.15	-292.00	13302.00	23500	20250123	-22.47	13100	20240805	39.08	23500	-22.47	20250123	16100	13.17	20250203	23500	-22.47	20250123	13100	39.08	20240805	0.40	N	065660	500	48 억		355943	N	N	0	N	00	N
52	20250220	140616	57	100.00	KOSDAQ		유통	N	N	N	N		N	18270	-680	5	-3.59	248413920	13499	95.14	18770	19030	18200	24600	13270	18950	18402.39	3.66	0	-6317	19290	19120	18820	18650	18350	19205	18735	49	5650	500	13260	10	1	9731373	1778	-62.57	1.37	12	0.14	-292.00	13302.00	23500	20250123	-22.26	13100	20240805	39.47	23500	-22.26	20250123	16100	13.48	20250203	23500	-22.26	20250123	13100	39.47	20240805	0.40	N	065660	500	48 억		355943	N	N	0	N	00	N
53	20250220	130613	57	100.00	KOSDAQ		유통	N	N	N	N		N	18420	-530	5	-2.80	163178670	8824	62.19	18770	19030	18230	24600	13270	18950	18492.60	3.66	0	-2005	19290	19120	18820	18650	18350	19205	18735	49	5650	500	13260	10	1	9731373	1793	-63.08	1.38	12	0.09	-292.00	13302.00	23500	20250123	-21.62	13100	20240805	40.61	23500	-21.62	20250123	16100	14.41	20250203	23500	-21.62	20250123	13100	40.61	20240805	0.40	N	065660	500	48 억		355943	N	N	0	N	00	N
54	20250220	120614	57	100.00	KOSDAQ		유통	N	N	N	N		N	18390	-560	5	-2.96	139386360	7530	53.07	18770	19030	18230	24600	13270	18950	18510.80	3.66	0	-2491	19290	19120	18820	18650	18350	19205	18735	49	5650	500	13260	10	1	9731373	1790	-62.98	1.38	12	0.08	-292.00	13302.00	23500	20250123	-21.74	13100	20240805	40.38	23500	-21.74	20250123	16100	14.22	20250203	23500	-21.74	20250123	13100	40.38	20240805	0.40	N	065660	500	48 억		355943	N	N	0	N	00	N
55	20250220	110614	57	100.00	KOSDAQ		유통	N	N	N	N		N	18620	-330	5	-1.74	81246330	4361	30.74	18770	19030	18300	24600	13270	18950	18630.21	3.66	0	-838	19290	19120	18820	18650	18350	19205	18735	49	5650	500	13260	10	1	9731373	1812	-63.77	1.40	12	0.04	-292.00	13302.00	23500	20250123	-20.77	13100	20240805	42.14	23500	-20.77	20250123	16100	15.65	20250203	23500	-20.77	20250123	13100	42.14	20240805	0.40	N	065660	500	48 억		355943	N	N	0	N	00	N
56	20250220	100613	57	100.00	KOSDAQ		유통	N	N	N	N		N	18490	-460	5	-2.43	42573490	2290	16.14	18770	19030	18300	24600	13270	18950	18591.04	3.66	0	-616	19290	19120	18820	18650	18350	19205	18735	49	5650	500	13260	10	1	9731373	1799	-63.32	1.39	12	0.02	-292.00	13302.00	23500	20250123	-21.32	13100	20240805	41.15	23500	-21.32	20250123	16100	14.84	20250203	23500	-21.32	20250123	13100	41.15	20240805	0.40	N	065660	500	48 억		355943	N	N	0	N	00	N
57	20250220	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	19030	80	2	0.42	10751030	572	4.03	18770	19030	18770	24600	13270	18950	18795.51	3.66	0	205	19290	19120	18820	18650	18350	19205	18735	49	5650	500	13260	10	1	9731373	1852	-65.17	1.43	12	0.01	-292.00	13302.00	23500	20250123	-19.02	13100	20240805	45.27	23500	-19.02	20250123	16100	18.20	20250203	23500	-19.02	20250123	13100	45.27	20240805	0.40	N	065660	500	48 억		355943	N	N	0	N	00	N
58	20250219	160612	57	100.00	KOSDAQ		유통	N	N	N	N		N	18950	210	2	1.12	264167190	14086	169.51	18740	18990	18520	24350	13120	18740	18753.84	3.68	0	-857	19613	19176	18553	18116	17493	19395	18335	49	5610	500	13110	10	1	9731373	1844	-64.90	1.42	12	0.14	-292.00	13302.00	23500	20250123	-19.36	13100	20240805	44.66	23500	-19.36	20250123	16100	17.70	20250203	23500	-19.36	20250123	13100	44.66	20240805	0.38	N	065660	500	48 억		358288	N	N	0	N	00	N
59	20250219	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	18850	110	2	0.59	241877030	12904	155.28	18740	18990	18520	24350	13120	18740	18744.35	3.68	0	-909	19613	19176	18553	18116	17493	19395	18335	49	5610	500	13110	10	1	9731373	1834	-64.55	1.42	12	0.13	-292.00	13302.00	23500	20250123	-19.79	13100	20240805	43.89	23500	-19.79	20250123	16100	17.08	20250203	23500	-19.79	20250123	13100	43.89	20240805	0.38	N	065660	500	48 억		358288	N	N	0	N	00	N
60	20250219	140610	57	100.00	KOSDAQ		유통	N	N	N	N		N	18610	-130	5	-0.69	182830760	9766	117.52	18740	18990	18520	24350	13120	18740	18721.15	3.68	0	-1229	19613	19176	18553	18116	17493	19395	18335	49	5610	500	13110	10	1	9731373	1811	-63.73	1.40	12	0.10	-292.00	13302.00	23500	20250123	-20.81	13100	20240805	42.06	23500	-20.81	20250123	16100	15.59	20250203	23500	-20.81	20250123	13100	42.06	20240805	0.38	N	065660	500	48 억		358288	N	N	0	N	00	N
61	20250219	130612	57	100.00	KOSDAQ		유통	N	N	N	N		N	18640	-100	5	-0.53	173128370	9245	111.25	18740	18990	18520	24350	13120	18740	18726.70	3.68	0	-1069	19613	19176	18553	18116	17493	19395	18335	49	5610	500	13110	10	1	9731373	1814	-63.84	1.40	12	0.10	-292.00	13302.00	23500	20250123	-20.68	13100	20240805	42.29	23500	-20.68	20250123	16100	15.78	20250203	23500	-20.68	20250123	13100	42.29	20240805	0.38	N	065660	500	48 억		358288	N	N	0	N	00	N
62	20250219	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	18740	0	3	0.00	99719560	5342	64.28	18740	18880	18520	24350	13120	18740	18667.08	3.68	0	-469	19613	19176	18553	18116	17493	19395	18335	49	5610	500	13110	10	1	9731373	1824	-64.18	1.41	12	0.05	-292.00	13302.00	23500	20250123	-20.26	13100	20240805	43.05	23500	-20.26	20250123	16100	16.40	20250203	23500	-20.26	20250123	13100	43.05	20240805	0.38	N	065660	500	48 억		358288	N	N	0	N	00	N
63	20250219	110612	57	100.00	KOSDAQ		유통	N	N	N	N		N	18720	-20	5	-0.11	90120020	4830	58.12	18740	18860	18520	24350	13120	18740	18658.39	3.68	0	-589	19613	19176	18553	18116	17493	19395	18335	49	5610	500	13110	10	1	9731373	1822	-64.11	1.41	12	0.05	-292.00	13302.00	23500	20250123	-20.34	13100	20240805	42.90	23500	-20.34	20250123	16100	16.27	20250203	23500	-20.34	20250123	13100	42.90	20240805	0.38	N	065660	500	48 억		358288	N	N	0	N	00	N
64	20250219	100612	57	100.00	KOSDAQ		유통	N	N	N	N		N	18650	-90	5	-0.48	34338490	1832	22.05	18740	18860	18570	24350	13120	18740	18743.72	3.68	0	-953	19613	19176	18553	18116	17493	19395	18335	49	5610	500	13110	10	1	9731373	1815	-63.87	1.40	12	0.02	-292.00	13302.00	23500	20250123	-20.64	13100	20240805	42.37	23500	-20.64	20250123	16100	15.84	20250203	23500	-20.64	20250123	13100	42.37	20240805	0.38	N	065660	500	48 억		358288	N	N	0	N	00	N
65	20250219	090613	57	100.00	KOSDAQ		유통	N	N	N	N		N	18850	110	2	0.59	5706310	303	3.65	18740	18860	18740	24350	13120	18740	18832.71	3.68	0	-184	19613	19176	18553	18116	17493	19395	18335	49	5610	500	13110	10	1	9731373	1834	-64.55	1.42	12	0.00	-292.00	13302.00	23500	20250123	-19.79	13100	20240805	43.89	23500	-19.79	20250123	16100	17.08	20250203	23500	-19.79	20250123	13100	43.89	20240805	0.38	N	065660	500	48 억		358288	N	N	0	N	00	N
66	20250218	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	18740	420	2	2.29	150479030	8168	87.84	18320	18990	17930	23800	12830	18320	18422.88	3.69	0	203	18740	18530	18280	18070	17820	18635	18175	49	5480	500	12820	10	1	9731373	1824	-64.18	1.41	12	0.08	-292.00	13302.00	23500	20250123	-20.26	13100	20240805	43.05	23500	-20.26	20250123	16100	16.40	20250203	23500	-20.26	20250123	13100	43.05	20240805	0.36	N	065660	500	48 억		359423	N	N	0	N	00	N
67	20250218	150611	57	100.00	KOSDAQ		유통	N	N	N	N		N	18760	440	2	2.40	118255340	6452	69.38	18320	18990	17930	23800	12830	18320	18328.48	3.69	0	179	18740	18530	18280	18070	17820	18635	18175	49	5480	500	12820	10	1	9731373	1826	-64.25	1.41	12	0.07	-292.00	13302.00	23500	20250123	-20.17	13100	20240805	43.21	23500	-20.17	20250123	16100	16.52	20250203	23500	-20.17	20250123	13100	43.21	20240805	0.36	N	065660	500	48 억		359423	N	N	0	N	00	N
68	20250218	140611	57	100.00	KOSDAQ		유통	N	N	N	N		N	18190	-130	5	-0.71	65948090	3641	39.15	18320	18320	17930	23800	12830	18320	18112.63	3.69	0	-845	18740	18530	18280	18070	17820	18635	18175	49	5480	500	12820	10	1	9731373	1770	-62.29	1.37	12	0.04	-292.00	13302.00	23500	20250123	-22.60	13100	20240805	38.85	23500	-22.60	20250123	16100	12.98	20250203	23500	-22.60	20250123	13100	38.85	20240805	0.36	N	065660	500	48 억		359423	N	N	0	N	00	N
69	20250218	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	18180	-140	5	-0.76	62028720	3425	36.83	18320	18320	17930	23800	12830	18320	18110.58	3.69	0	-924	18740	18530	18280	18070	17820	18635	18175	49	5480	500	12820	10	1	9731373	1769	-62.26	1.37	12	0.04	-292.00	13302.00	23500	20250123	-22.64	13100	20240805	38.78	23500	-22.64	20250123	16100	12.92	20250203	23500	-22.64	20250123	13100	38.78	20240805	0.36	N	065660	500	48 억		359423	N	N	0	N	00	N
70	20250218	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	18170	-150	5	-0.82	48711720	2691	28.94	18320	18320	17930	23800	12830	18320	18101.72	3.69	0	-944	18740	18530	18280	18070	17820	18635	18175	49	5480	500	12820	10	1	9731373	1768	-62.23	1.37	12	0.03	-292.00	13302.00	23500	20250123	-22.68	13100	20240805	38.70	23500	-22.68	20250123	16100	12.86	20250203	23500	-22.68	20250123	13100	38.70	20240805	0.36	N	065660	500	48 억		359423	N	N	0	N	00	N
71	20250218	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	18140	-180	5	-0.98	31000950	1713	18.42	18320	18320	17930	23800	12830	18320	18097.46	3.69	0	-468	18740	18530	18280	18070	17820	18635	18175	49	5480	500	12820	10	1	9731373	1765	-62.12	1.36	12	0.02	-292.00	13302.00	23500	20250123	-22.81	13100	20240805	38.47	23500	-22.81	20250123	16100	12.67	20250203	23500	-22.81	20250123	13100	38.47	20240805	0.36	N	065660	500	48 억		359423	N	N	0	N	00	N
72	20250218	100609	57	100.00	KOSDAQ		유통	N	N	N	N		N	18190	-130	5	-0.71	28312160	1565	16.83	18320	18320	17930	23800	12830	18320	18090.84	3.69	0	-421	18740	18530	18280	18070	17820	18635	18175	49	5480	500	12820	10	1	9731373	1770	-62.29	1.37	12	0.02	-292.00	13302.00	23500	20250123	-22.60	13100	20240805	38.85	23500	-22.60	20250123	16100	12.98	20250203	23500	-22.60	20250123	13100	38.85	20240805	0.36	N	065660	500	48 억		359423	N	N	0	N	00	N
73	20250218	090611	57	100.00	KOSDAQ		유통	N	N	N	N		N	18320	0	3	0.00	164880	9	0.10	18320	18320	18320	23800	12830	18320	18320.00	3.69	0	-1	18740	18530	18280	18070	17820	18635	18175	49	5480	500	12820	10	1	9731373	1783	-62.74	1.38	12	0.00	-292.00	13302.00	23500	20250123	-22.04	13100	20240805	39.85	23500	-22.04	20250123	16100	13.79	20250203	23500	-22.04	20250123	13100	39.85	20240805	0.36	N	065660	500	48 억		359423	N	N	0	N	00	N
74	20250217	160610	57	100.00	KOSDAQ		유통	N	N	N	N		N	18320	230	2	1.27	168606170	9246	41.14	18090	18490	18030	23500	12670	18090	18235.55	3.69	0	167	18610	18350	18070	17810	17530	18210	17670	49	5410	500	12660	10	1	9731373	1783	-62.74	1.38	12	0.10	-292.00	13302.00	23500	20250123	-22.04	13100	20240805	39.85	23500	-22.04	20250123	16100	13.79	20250203	23500	-22.04	20250123	13100	39.85	20240805	0.36	N	065660	500	48 억		359256	N	N	0	N	00	N
75	20250217	150608	57	100.00	KOSDAQ		유통	N	N	N	N		N	18190	100	2	0.55	166142040	9111	40.54	18090	18490	18030	23500	12670	18090	18235.32	3.69	0	172	18610	18350	18070	17810	17530	18210	17670	49	5410	500	12660	10	1	9731373	1770	-62.29	1.37	12	0.09	-292.00	13302.00	23500	20250123	-22.60	13100	20240805	38.85	23500	-22.60	20250123	16100	12.98	20250203	23500	-22.60	20250123	13100	38.85	20240805	0.36	N	065660	500	48 억		359256	N	N	0	N	00	N
76	20250217	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	18190	100	2	0.55	103528050	5669	25.22	18090	18490	18030	23500	12670	18090	18262.14	3.69	0	128	18610	18350	18070	17810	17530	18210	17670	49	5410	500	12660	10	1	9731373	1770	-62.29	1.37	12	0.06	-292.00	13302.00	23500	20250123	-22.60	13100	20240805	38.85	23500	-22.60	20250123	16100	12.98	20250203	23500	-22.60	20250123	13100	38.85	20240805	0.36	N	065660	500	48 억		359256	N	N	0	N	00	N
77	20250217	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	18180	90	2	0.50	97013830	5311	23.63	18090	18490	18030	23500	12670	18090	18266.58	3.69	0	64	18610	18350	18070	17810	17530	18210	17670	49	5410	500	12660	10	1	9731373	1769	-62.26	1.37	12	0.05	-292.00	13302.00	23500	20250123	-22.64	13100	20240805	38.78	23500	-22.64	20250123	16100	12.92	20250203	23500	-22.64	20250123	13100	38.78	20240805	0.36	N	065660	500	48 억		359256	N	N	0	N	00	N
78	20250217	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	18220	130	2	0.72	91120390	4987	22.19	18090	18490	18030	23500	12670	18090	18271.58	3.69	0	-80	18610	18350	18070	17810	17530	18210	17670	49	5410	500	12660	10	1	9731373	1773	-62.40	1.37	12	0.05	-292.00	13302.00	23500	20250123	-22.47	13100	20240805	39.08	23500	-22.47	20250123	16100	13.17	20250203	23500	-22.47	20250123	13100	39.08	20240805	0.36	N	065660	500	48 억		359256	N	N	0	N	00	N
79	20250217	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	18180	90	2	0.50	72282300	3953	17.59	18090	18490	18030	23500	12670	18090	18285.43	3.69	0	-79	18610	18350	18070	17810	17530	18210	17670	49	5410	500	12660	10	1	9731373	1769	-62.26	1.37	12	0.04	-292.00	13302.00	23500	20250123	-22.64	13100	20240805	38.78	23500	-22.64	20250123	16100	12.92	20250203	23500	-22.64	20250123	13100	38.78	20240805	0.36	N	065660	500	48 억		359256	N	N	0	N	00	N
80	20250217	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	18470	380	2	2.10	37187310	2035	9.05	18090	18490	18030	23500	12670	18090	18273.86	3.69	0	338	18610	18350	18070	17810	17530	18210	17670	49	5410	500	12660	10	1	9731373	1797	-63.25	1.39	12	0.02	-292.00	13302.00	23500	20250123	-21.40	13100	20240805	40.99	23500	-21.40	20250123	16100	14.72	20250203	23500	-21.40	20250123	13100	40.99	20240805	0.36	N	065660	500	48 억		359256	N	N	0	N	00	N
81	20250217	090609	57	100.00	KOSDAQ		유통	N	N	N	N		N	18440	350	2	1.93	3201360	176	0.78	18090	18440	18030	23500	12670	18090	18189.55	3.69	0	-19	18610	18350	18070	17810	17530	18210	17670	49	5410	500	12660	10	1	9731373	1794	-63.15	1.39	12	0.00	-292.00	13302.00	23500	20250123	-21.53	13100	20240805	40.76	23500	-21.53	20250123	16100	14.53	20250203	23500	-21.53	20250123	13100	40.76	20240805	0.36	N	065660	500	48 억		359256	N	N	0	N	00	N
82	20250214	160606	57	100.00	KOSDAQ		유통	N	N	N	N		N	18090	-40	5	-0.22	403109130	22474	190.01	18120	18330	17790	23550	12700	18130	17936.69	3.66	0	3537	19023	18576	18253	17806	17483	18415	17645	49	5420	500	12690	10	1	9731373	1760	-61.95	1.36	12	0.23	-292.00	13302.00	23500	20250123	-23.02	13100	20240805	38.09	23500	-23.02	20250123	16100	12.36	20250203	23500	-23.02	20250123	13100	38.09	20240805	0.36	N	065660	500	48 억		355719	N	N	0	N	00	N
83	20250214	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	17970	-160	5	-0.88	390502440	21775	184.10	18120	18330	17790	23550	12700	18130	17933.52	3.66	0	3676	19023	18576	18253	17806	17483	18415	17645	49	5420	500	12690	10	1	9731373	1749	-61.54	1.35	12	0.22	-292.00	13302.00	23500	20250123	-23.53	13100	20240805	37.18	23500	-23.53	20250123	16100	11.61	20250203	23500	-23.53	20250123	13100	37.18	20240805	0.36	N	065660	500	48 억		355719	N	N	0	N	00	N
84	20250214	140605	57	100.00	KOSDAQ		유통	N	N	N	N		N	18030	-100	5	-0.55	370183110	20643	174.53	18120	18330	17790	23550	12700	18130	17932.62	3.66	0	3665	19023	18576	18253	17806	17483	18415	17645	49	5420	500	12690	10	1	9731373	1755	-61.75	1.36	12	0.21	-292.00	13302.00	23500	20250123	-23.28	13100	20240805	37.63	23500	-23.28	20250123	16100	11.99	20250203	23500	-23.28	20250123	13100	37.63	20240805	0.36	N	065660	500	48 억		355719	N	N	0	N	00	N
85	20250214	130608	57	100.00	KOSDAQ		유통	N	N	N	N		N	18010	-120	5	-0.66	359950380	20074	169.72	18120	18330	17790	23550	12700	18130	17931.17	3.66	0	3413	19023	18576	18253	17806	17483	18415	17645	49	5420	500	12690	10	1	9731373	1753	-61.68	1.35	12	0.21	-292.00	13302.00	23500	20250123	-23.36	13100	20240805	37.48	23500	-23.36	20250123	16100	11.86	20250203	23500	-23.36	20250123	13100	37.48	20240805	0.36	N	065660	500	48 억		355719	N	N	0	N	00	N
86	20250214	120605	57	100.00	KOSDAQ		유통	N	N	N	N		N	17920	-210	5	-1.16	313473840	17480	147.78	18120	18330	17790	23550	12700	18130	17933.29	3.66	0	3056	19023	18576	18253	17806	17483	18415	17645	49	5420	500	12690	10	1	9731373	1744	-61.37	1.35	12	0.18	-292.00	13302.00	23500	20250123	-23.74	13100	20240805	36.79	23500	-23.74	20250123	16100	11.30	20250203	23500	-23.74	20250123	13100	36.79	20240805	0.36	N	065660	500	48 억		355719	N	N	0	N	00	N
87	20250214	110603	57	100.00	KOSDAQ		유통	N	N	N	N		N	18000	-130	5	-0.72	226854940	12647	106.92	18120	18330	17790	23550	12700	18130	17937.45	3.66	0	2755	19023	18576	18253	17806	17483	18415	17645	49	5420	500	12690	10	1	9731373	1752	-61.64	1.35	12	0.13	-292.00	13302.00	23500	20250123	-23.40	13100	20240805	37.40	23500	-23.40	20250123	16100	11.80	20250203	23500	-23.40	20250123	13100	37.40	20240805	0.36	N	065660	500	48 억		355719	N	N	0	N	00	N
88	20250214	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	17900	-230	5	-1.27	153123720	8545	72.24	18120	18330	17790	23550	12700	18130	17919.69	3.66	0	1888	19023	18576	18253	17806	17483	18415	17645	49	5420	500	12690	10	1	9731373	1742	-61.30	1.35	12	0.09	-292.00	13302.00	23500	20250123	-23.83	13100	20240805	36.64	23500	-23.83	20250123	16100	11.18	20250203	23500	-23.83	20250123	13100	36.64	20240805	0.36	N	065660	500	48 억		355719	N	N	0	N	00	N
89	20250214	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	18320	190	2	1.05	5006220	275	2.32	18120	18330	18120	23550	12700	18130	18204.44	3.66	0	-62	19023	18576	18253	17806	17483	18415	17645	49	5420	500	12690	10	1	9731373	1783	-62.74	1.38	12	0.00	-292.00	13302.00	23500	20250123	-22.04	13100	20240805	39.85	23500	-22.04	20250123	16100	13.79	20250203	23500	-22.04	20250123	13100	39.85	20240805	0.36	N	065660	500	48 억		355719	N	N	0	N	00	N
90	20250213	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	18130	-70	5	-0.38	214222330	11750	139.96	18200	18700	17930	23650	12740	18200	18231.69	3.64	0	1142	18913	18556	18373	18016	17833	18465	17925	49	5450	500	12740	10	1	9731373	1764	-62.09	1.36	12	0.12	-292.00	13302.00	23500	20250123	-22.85	13100	20240805	38.40	23500	-22.85	20250123	16100	12.61	20250203	23500	-22.85	20250123	13100	38.40	20240805	0.36	N	065660	500	48 억		354099	N	N	0	N	00	N
91	20250213	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	18220	20	2	0.11	195692900	10730	127.81	18200	18700	17930	23650	12740	18200	18237.92	3.64	0	1890	18913	18556	18373	18016	17833	18465	17925	49	5450	500	12740	10	1	9731373	1773	-62.40	1.37	12	0.11	-292.00	13302.00	23500	20250123	-22.47	13100	20240805	39.08	23500	-22.47	20250123	16100	13.17	20250203	23500	-22.47	20250123	13100	39.08	20240805	0.36	N	065660	500	48 억		354099	N	N	0	N	00	N
92	20250213	140559	57	100.00	KOSDAQ		유통	N	N	N	N		N	18270	70	2	0.38	186143870	10206	121.57	18200	18700	17930	23650	12740	18200	18238.67	3.64	0	1779	18913	18556	18373	18016	17833	18465	17925	49	5450	500	12740	10	1	9731373	1778	-62.57	1.37	12	0.10	-292.00	13302.00	23500	20250123	-22.26	13100	20240805	39.47	23500	-22.26	20250123	16100	13.48	20250203	23500	-22.26	20250123	13100	39.47	20240805	0.36	N	065660	500	48 억		354099	N	N	0	N	00	N
93	20250213	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	18210	10	2	0.05	161390160	8847	105.38	18200	18700	17930	23650	12740	18200	18242.36	3.64	0	1031	18913	18556	18373	18016	17833	18465	17925	49	5450	500	12740	10	1	9731373	1772	-62.36	1.37	12	0.09	-292.00	13302.00	23500	20250123	-22.51	13100	20240805	39.01	23500	-22.51	20250123	16100	13.11	20250203	23500	-22.51	20250123	13100	39.01	20240805	0.36	N	065660	500	48 억		354099	N	N	0	N	00	N
94	20250213	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	18360	160	2	0.88	148069830	8118	96.70	18200	18700	17930	23650	12740	18200	18239.69	3.64	0	1578	18913	18556	18373	18016	17833	18465	17925	49	5450	500	12740	10	1	9731373	1787	-62.88	1.38	12	0.08	-292.00	13302.00	23500	20250123	-21.87	13100	20240805	40.15	23500	-21.87	20250123	16100	14.04	20250203	23500	-21.87	20250123	13100	40.15	20240805	0.36	N	065660	500	48 억		354099	N	N	0	N	00	N
95	20250213	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	18130	-70	5	-0.38	95780870	5278	62.87	18200	18490	17930	23650	12740	18200	18147.19	3.64	0	601	18913	18556	18373	18016	17833	18465	17925	49	5450	500	12740	10	1	9731373	1764	-62.09	1.36	12	0.05	-292.00	13302.00	23500	20250123	-22.85	13100	20240805	38.40	23500	-22.85	20250123	16100	12.61	20250203	23500	-22.85	20250123	13100	38.40	20240805	0.36	N	065660	500	48 억		354099	N	N	0	N	00	N
96	20250213	100601	57	100.00	KOSDAQ		유통	N	N	N	N		N	18130	-70	5	-0.38	38856260	2122	25.28	18200	18490	18120	23650	12740	18200	18311.15	3.64	0	-792	18913	18556	18373	18016	17833	18465	17925	49	5450	500	12740	10	1	9731373	1764	-62.09	1.36	12	0.02	-292.00	13302.00	23500	20250123	-22.85	13100	20240805	38.40	23500	-22.85	20250123	16100	12.61	20250203	23500	-22.85	20250123	13100	38.40	20240805	0.36	N	065660	500	48 억		354099	N	N	0	N	00	N
97	20250213	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	18300	100	2	0.55	2058790	112	1.33	18200	18400	18200	23650	12740	18200	18382.05	3.64	0	-80	18913	18556	18373	18016	17833	18465	17925	49	5450	500	12740	10	1	9731373	1781	-62.67	1.38	12	0.00	-292.00	13302.00	23500	20250123	-22.13	13100	20240805	39.69	23500	-22.13	20250123	16100	13.66	20250203	23500	-22.13	20250123	13100	39.69	20240805	0.36	N	065660	500	48 억		354099	N	N	0	N	00	N
98	20250212	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	18200	-670	5	-3.55	154030800	8394	54.92	18730	18730	18190	24500	13210	18870	18350.30	3.66	0	-2488	19436	19152	18586	18302	17736	19295	18445	49	5630	500	13200	10	1	9731373	1771	-62.33	1.37	12	0.09	-292.00	13302.00	23500	20250123	-22.55	13100	20240805	38.93	23500	-22.55	20250123	16100	13.04	20250203	23500	-22.55	20250123	13100	38.93	20240805	0.37	N	065660	500	48 억		356584	N	N	0	N	00	N
99	20250212	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	18270	-600	5	-3.18	138786810	7557	49.44	18730	18730	18230	24500	13210	18870	18365.33	3.66	0	-2020	19436	19152	18586	18302	17736	19295	18445	49	5630	500	13200	10	1	9731373	1778	-62.57	1.37	12	0.08	-292.00	13302.00	23500	20250123	-22.26	13100	20240805	39.47	23500	-22.26	20250123	16100	13.48	20250203	23500	-22.26	20250123	13100	39.47	20240805	0.37	N	065660	500	48 억		356584	N	N	0	N	00	N
100	20250212	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	18340	-530	5	-2.81	106139030	5774	37.78	18730	18730	18230	24500	13210	18870	18382.24	3.66	0	-1625	19436	19152	18586	18302	17736	19295	18445	49	5630	500	13200	10	1	9731373	1785	-62.81	1.38	12	0.06	-292.00	13302.00	23500	20250123	-21.96	13100	20240805	40.00	23500	-21.96	20250123	16100	13.91	20250203	23500	-21.96	20250123	13100	40.00	20240805	0.37	N	065660	500	48 억		356584	N	N	0	N	00	N
101	20250212	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	18290	-580	5	-3.07	81749340	4440	29.05	18730	18730	18230	24500	13210	18870	18412.01	3.66	0	-1576	19436	19152	18586	18302	17736	19295	18445	49	5630	500	13200	10	1	9731373	1780	-62.64	1.37	12	0.05	-292.00	13302.00	23500	20250123	-22.17	13100	20240805	39.62	23500	-22.17	20250123	16100	13.60	20250203	23500	-22.17	20250123	13100	39.62	20240805	0.37	N	065660	500	48 억		356584	N	N	0	N	00	N
102	20250212	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	18350	-520	5	-2.76	67005400	3635	23.78	18730	18730	18230	24500	13210	18870	18433.40	3.66	0	-1071	19436	19152	18586	18302	17736	19295	18445	49	5630	500	13200	10	1	9731373	1786	-62.84	1.38	12	0.04	-292.00	13302.00	23500	20250123	-21.91	13100	20240805	40.08	23500	-21.91	20250123	16100	13.98	20250203	23500	-21.91	20250123	13100	40.08	20240805	0.37	N	065660	500	48 억		356584	N	N	0	N	00	N
103	20250212	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	18300	-570	5	-3.02	60022470	3254	21.29	18730	18730	18230	24500	13210	18870	18445.75	3.66	0	-1163	19436	19152	18586	18302	17736	19295	18445	49	5630	500	13200	10	1	9731373	1781	-62.67	1.38	12	0.03	-292.00	13302.00	23500	20250123	-22.13	13100	20240805	39.69	23500	-22.13	20250123	16100	13.66	20250203	23500	-22.13	20250123	13100	39.69	20240805	0.37	N	065660	500	48 억		356584	N	N	0	N	00	N
104	20250212	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	18650	-220	5	-1.17	44484000	2409	15.76	18730	18730	18230	24500	13210	18870	18465.75	3.66	0	-516	19436	19152	18586	18302	17736	19295	18445	49	5630	500	13200	10	1	9731373	1815	-63.87	1.40	12	0.02	-292.00	13302.00	23500	20250123	-20.64	13100	20240805	42.37	23500	-20.64	20250123	16100	15.84	20250203	23500	-20.64	20250123	13100	42.37	20240805	0.37	N	065660	500	48 억		356584	N	N	0	N	00	N
105	20250212	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	18250	-620	5	-3.29	2246190	121	0.79	18730	18730	18250	24500	13210	18870	18563.55	3.66	0	15	19436	19152	18586	18302	17736	19295	18445	49	5630	500	13200	10	1	9731373	1776	-62.50	1.37	12	0.00	-292.00	13302.00	23500	20250123	-22.34	13100	20240805	39.31	23500	-22.34	20250123	16100	13.35	20250203	23500	-22.34	20250123	13100	39.31	20240805	0.37	N	065660	500	48 억		356584	N	N	0	N	00	N
106	20250211	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	18870	320	2	1.73	281404280	15259	46.77	18510	18870	18020	24100	12990	18550	18441.77	3.66	0	549	20436	19492	18996	18052	17556	19245	17805	49	5550	500	12980	10	1	9731373	1836	-64.62	1.42	12	0.16	-292.00	13302.00	23500	20250123	-19.70	13100	20240805	44.05	23500	-19.70	20250123	16100	17.20	20250203	23500	-19.70	20250123	13100	44.05	20240805	0.37	N	065660	500	48 억		355825	N	N	0	N	00	N
107	20250211	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	18680	130	2	0.70	266430220	14461	44.32	18510	18750	18020	24100	12990	18550	18424.05	3.66	0	445	20436	19492	18996	18052	17556	19245	17805	49	5550	500	12980	10	1	9731373	1818	-63.97	1.40	12	0.15	-292.00	13302.00	23500	20250123	-20.51	13100	20240805	42.60	23500	-20.51	20250123	16100	16.02	20250203	23500	-20.51	20250123	13100	42.60	20240805	0.37	N	065660	500	48 억		355825	N	N	0	N	00	N
108	20250211	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	18640	90	2	0.49	213069780	11592	35.53	18510	18750	18020	24100	12990	18550	18380.76	3.66	0	1499	20436	19492	18996	18052	17556	19245	17805	49	5550	500	12980	10	1	9731373	1814	-63.84	1.40	12	0.12	-292.00	13302.00	23500	20250123	-20.68	13100	20240805	42.29	23500	-20.68	20250123	16100	15.78	20250203	23500	-20.68	20250123	13100	42.29	20240805	0.37	N	065660	500	48 억		355825	N	N	0	N	00	N
109	20250211	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	18460	-90	5	-0.49	155752040	8484	26.00	18510	18750	18020	24100	12990	18550	18358.33	3.66	0	1034	20436	19492	18996	18052	17556	19245	17805	49	5550	500	12980	10	1	9731373	1796	-63.22	1.39	12	0.09	-292.00	13302.00	23500	20250123	-21.45	13100	20240805	40.92	23500	-21.45	20250123	16100	14.66	20250203	23500	-21.45	20250123	13100	40.92	20240805	0.37	N	065660	500	48 억		355825	N	N	0	N	00	N
110	20250211	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	18340	-210	5	-1.13	147806940	8053	24.68	18510	18750	18020	24100	12990	18550	18354.27	3.66	0	1190	20436	19492	18996	18052	17556	19245	17805	49	5550	500	12980	10	1	9731373	1785	-62.81	1.38	12	0.08	-292.00	13302.00	23500	20250123	-21.96	13100	20240805	40.00	23500	-21.96	20250123	16100	13.91	20250203	23500	-21.96	20250123	13100	40.00	20240805	0.37	N	065660	500	48 억		355825	N	N	0	N	00	N
111	20250211	110556	57	100.00	KOSDAQ		유통	N	N	N	N		N	18360	-190	5	-1.02	115015030	6268	19.21	18510	18750	18020	24100	12990	18550	18349.56	3.66	0	776	20436	19492	18996	18052	17556	19245	17805	49	5550	500	12980	10	1	9731373	1787	-62.88	1.38	12	0.06	-292.00	13302.00	23500	20250123	-21.87	13100	20240805	40.15	23500	-21.87	20250123	16100	14.04	20250203	23500	-21.87	20250123	13100	40.15	20240805	0.37	N	065660	500	48 억		355825	N	N	0	N	00	N
112	20250211	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	18360	-190	5	-1.02	80890640	4417	13.54	18510	18510	18020	24100	12990	18550	18313.48	3.66	0	1038	20436	19492	18996	18052	17556	19245	17805	49	5550	500	12980	10	1	9731373	1787	-62.88	1.38	12	0.05	-292.00	13302.00	23500	20250123	-21.87	13100	20240805	40.15	23500	-21.87	20250123	16100	14.04	20250203	23500	-21.87	20250123	13100	40.15	20240805	0.37	N	065660	500	48 억		355825	N	N	0	N	00	N
113	20250211	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	18230	-320	5	-1.73	24104700	1306	4.00	18510	18510	18230	24100	12990	18550	18456.89	3.66	0	165	20436	19492	18996	18052	17556	19245	17805	49	5550	500	12980	10	1	9731373	1774	-62.43	1.37	12	0.01	-292.00	13302.00	23500	20250123	-22.43	13100	20240805	39.16	23500	-22.43	20250123	16100	13.23	20250203	23500	-22.43	20250123	13100	39.16	20240805	0.37	N	065660	500	48 억		355825	N	N	0	N	00	N
114	20250210	160554	57	100.00	KOSDAQ		유통	N	N	N	N		N	18550	-1390	5	-6.97	616669080	32607	113.87	19940	19940	18500	25900	13960	19940	18912.17	3.70	0	-3862	21226	20582	20106	19462	18986	20345	19225	49	5960	500	13950	10	1	9731373	1805	-63.53	1.39	12	0.34	-292.00	13302.00	23500	20250123	-21.06	13100	20240805	41.60	23500	-21.06	20250123	16100	15.22	20250203	23500	-21.06	20250123	13100	41.60	20240805	0.38	N	065660	500	48 억		359673	N	N	0	N	00	N
115	20250210	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	18510	-1430	5	-7.17	578351980	30540	106.65	19940	19940	18510	25900	13960	19940	18937.52	3.70	0	-4054	21226	20582	20106	19462	18986	20345	19225	49	5960	500	13950	10	1	9731373	1801	-63.39	1.39	12	0.31	-292.00	13302.00	23500	20250123	-21.23	13100	20240805	41.30	23500	-21.23	20250123	16100	14.97	20250203	23500	-21.23	20250123	13100	41.30	20240805	0.38	N	065660	500	48 억		359673	N	N	0	N	00	N
116	20250210	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	18640	-1300	5	-6.52	496996700	26160	91.35	19940	19940	18580	25900	13960	19940	18998.34	3.70	0	-3258	21226	20582	20106	19462	18986	20345	19225	49	5960	500	13950	10	1	9731373	1814	-63.84	1.40	12	0.27	-292.00	13302.00	23500	20250123	-20.68	13100	20240805	42.29	23500	-20.68	20250123	16100	15.78	20250203	23500	-20.68	20250123	13100	42.29	20240805	0.38	N	065660	500	48 억		359673	N	N	0	N	00	N
117	20250210	130554	57	100.00	KOSDAQ		유통	N	N	N	N		N	18870	-1070	5	-5.37	430000720	22589	78.88	19940	19940	18650	25900	13960	19940	19035.85	3.70	0	-1412	21226	20582	20106	19462	18986	20345	19225	49	5960	500	13950	10	1	9731373	1836	-64.62	1.42	12	0.23	-292.00	13302.00	23500	20250123	-19.70	13100	20240805	44.05	23500	-19.70	20250123	16100	17.20	20250203	23500	-19.70	20250123	13100	44.05	20240805	0.38	N	065660	500	48 억		359673	N	N	0	N	00	N
118	20250210	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	18790	-1150	5	-5.77	408882940	21474	74.99	19940	19940	18650	25900	13960	19940	19040.84	3.70	0	-1181	21226	20582	20106	19462	18986	20345	19225	49	5960	500	13950	10	1	9731373	1829	-64.35	1.41	12	0.22	-292.00	13302.00	23500	20250123	-20.04	13100	20240805	43.44	23500	-20.04	20250123	16100	16.71	20250203	23500	-20.04	20250123	13100	43.44	20240805	0.38	N	065660	500	48 억		359673	N	N	0	N	00	N
119	20250210	110549	57	100.00	KOSDAQ		유통	N	N	N	N		N	18890	-1050	5	-5.27	315501080	16513	57.67	19940	19940	18700	25900	13960	19940	19106.22	3.70	0	-926	21226	20582	20106	19462	18986	20345	19225	49	5960	500	13950	10	1	9731373	1838	-64.69	1.42	12	0.17	-292.00	13302.00	23500	20250123	-19.62	13100	20240805	44.20	23500	-19.62	20250123	16100	17.33	20250203	23500	-19.62	20250123	13100	44.20	20240805	0.38	N	065660	500	48 억		359673	N	N	0	N	00	N
120	20250210	100548	57	100.00	KOSDAQ		유통	N	N	N	N		N	19080	-860	5	-4.31	163367660	8495	29.67	19940	19940	18940	25900	13960	19940	19231.04	3.70	0	-443	21226	20582	20106	19462	18986	20345	19225	49	5960	500	13950	10	1	9731373	1857	-65.34	1.43	12	0.09	-292.00	13302.00	23500	20250123	-18.81	13100	20240805	45.65	23500	-18.81	20250123	16100	18.51	20250203	23500	-18.81	20250123	13100	45.65	20240805	0.38	N	065660	500	48 억		359673	N	N	0	N	00	N
121	20250210	090546	57	100.00	KOSDAQ		유통	N	N	N	N		N	19860	-80	5	-0.40	2542030	129	0.45	19940	19940	19400	25900	13960	19940	19705.66	3.70	0	-23	21226	20582	20106	19462	18986	20345	19225	49	5960	500	13950	10	1	9731373	1933	-68.01	1.49	12	0.00	-292.00	13302.00	23500	20250123	-15.49	13100	20240805	51.60	23500	-15.49	20250123	16100	23.35	20250203	23500	-15.49	20250123	13100	51.60	20240805	0.38	N	065660	500	48 억		359673	N	N	0	N	00	N
122	20250207	160544	54	100.00	KOSDAQ		유통	N	N	N	N		N	19940	-360	5	-1.77	574905420	28536	75.16	20300	20750	19630	26350	14250	20300	20146.74	3.73	0	-3297	22000	21150	20150	19300	18300	20650	18800	49	6050	500	14210	10	1	9731373	1940	-68.29	1.50	12	0.29	-292.00	13302.00	23500	20250123	-15.15	13100	20240805	52.21	23500	-15.15	20250123	16100	23.85	20250203	23500	-15.15	20250123	13100	52.21	20240805	0.38	N	065660	500	48 억		362947	N	N	0	N	01	N
123	20250207	150545	54	100.00	KOSDAQ		유통	N	N	N	N		N	20200	-100	5	-0.49	547515630	27165	71.55	20300	20750	19630	26350	14250	20300	20155.19	3.73	0	-2964	22000	21150	20150	19300	18300	20650	18800	49	6050	500	14210	50	1	9731373	1966	-69.18	1.52	12	0.28	-292.00	13302.00	23500	20250123	-14.04	13100	20240805	54.20	23500	-14.04	20250123	16100	25.47	20250203	23500	-14.04	20250123	13100	54.20	20240805	0.38	N	065660	500	48 억		362947	N	N	0	N	01	N
124	20250207	140544	54	100.00	KOSDAQ		유통	N	N	N	N		N	20250	-50	5	-0.25	523092380	25959	68.37	20300	20750	19630	26350	14250	20300	20150.71	3.73	0	-2546	22000	21150	20150	19300	18300	20650	18800	49	6050	500	14210	50	1	9731373	1971	-69.35	1.52	12	0.27	-292.00	13302.00	23500	20250123	-13.83	13100	20240805	54.58	23500	-13.83	20250123	16100	25.78	20250203	23500	-13.83	20250123	13100	54.58	20240805	0.38	N	065660	500	48 억		362947	N	N	0	N	01	N
125	20250207	130543	54	100.00	KOSDAQ		유통	N	N	N	N		N	20300	0	3	0.00	471091930	23389	61.61	20300	20750	19630	26350	14250	20300	20141.60	3.73	0	-1028	22000	21150	20150	19300	18300	20650	18800	49	6050	500	14210	50	1	9731373	1975	-69.52	1.53	12	0.24	-292.00	13302.00	23500	20250123	-13.62	13100	20240805	54.96	23500	-13.62	20250123	16100	26.09	20250203	23500	-13.62	20250123	13100	54.96	20240805	0.38	N	065660	500	48 억		362947	N	N	0	N	01	N
126	20250207	120543	54	100.00	KOSDAQ		유통	N	N	N	N		N	19680	-620	5	-3.05	341392970	16987	44.74	20300	20750	19630	26350	14250	20300	20097.31	3.73	0	-950	22000	21150	20150	19300	18300	20650	18800	49	6050	500	14210	10	1	9731373	1915	-67.40	1.48	12	0.17	-292.00	13302.00	23500	20250123	-16.26	13100	20240805	50.23	23500	-16.26	20250123	16100	22.24	20250203	23500	-16.26	20250123	13100	50.23	20240805	0.38	N	065660	500	48 억		362947	N	N	0	N	01	N
127	20250207	110542	54	100.00	KOSDAQ		유통	N	N	N	N		N	19830	-470	5	-2.32	297917180	14788	38.95	20300	20750	19750	26350	14250	20300	20145.87	3.73	0	-180	22000	21150	20150	19300	18300	20650	18800	49	6050	500	14210	10	1	9731373	1930	-67.91	1.49	12	0.15	-292.00	13302.00	23500	20250123	-15.62	13100	20240805	51.37	23500	-15.62	20250123	16100	23.17	20250203	23500	-15.62	20250123	13100	51.37	20240805	0.38	N	065660	500	48 억		362947	N	N	0	N	01	N
128	20250207	100543	54	100.00	KOSDAQ		유통	N	N	N	N		N	20100	-200	5	-0.99	227660590	11246	29.62	20300	20750	19750	26350	14250	20300	20243.69	3.73	0	1226	22000	21150	20150	19300	18300	20650	18800	49	6050	500	14210	50	1	9731373	1956	-68.84	1.51	12	0.12	-292.00	13302.00	23500	20250123	-14.47	13100	20240805	53.44	23500	-14.47	20250123	16100	24.84	20250203	23500	-14.47	20250123	13100	53.44	20240805	0.38	N	065660	500	48 억		362947	N	N	0	N	01	N
129	20250207	090546	54	100.00	KOSDAQ		유통	N	N	N	N		N	20450	150	2	0.74	21783350	1066	2.81	20300	20550	20300	26350	14250	20300	20434.66	3.73	0	786	22000	21150	20150	19300	18300	20650	18800	49	6050	500	14210	50	1	9731373	1990	-70.03	1.54	12	0.01	-292.00	13302.00	23500	20250123	-12.98	13100	20240805	56.11	23500	-12.98	20250123	16100	27.02	20250203	23500	-12.98	20250123	13100	56.11	20240805	0.38	N	065660	500	48 억		362947	N	N	0	N	01	N
130	20250206	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	330	2	1.65	751075690	37896	124.67	21000	21000	19150	25950	13980	19970	19819.39	3.76	0	-2804	20983	20476	19463	18956	17943	20730	19210	49	5980	500	13970	50	1	9731373	1975	-69.52	1.53	12	0.39	-292.00	13302.00	23500	20250123	-13.62	13100	20240805	54.96	23500	-13.62	20250123	16100	26.09	20250203	23500	-13.62	20250123	13100	54.96	20240805	0.40	N	065660	500	48 억		365740	N	N	0	N	00	N
131	20250206	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	20200	230	2	1.15	720209940	36374	119.67	21000	21000	19150	25950	13980	19970	19800.13	3.76	0	-2371	20983	20476	19463	18956	17943	20730	19210	49	5980	500	13970	50	1	9731373	1966	-69.18	1.52	12	0.37	-292.00	13302.00	23500	20250123	-14.04	13100	20240805	54.20	23500	-14.04	20250123	16100	25.47	20250203	23500	-14.04	20250123	13100	54.20	20240805	0.40	N	065660	500	48 억		365740	N	N	0	N	00	N
132	20250206	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	20100	130	2	0.65	670715530	33912	111.57	21000	21000	19150	25950	13980	19970	19778.12	3.76	0	-2362	20983	20476	19463	18956	17943	20730	19210	49	5980	500	13970	50	1	9731373	1956	-68.84	1.51	12	0.35	-292.00	13302.00	23500	20250123	-14.47	13100	20240805	53.44	23500	-14.47	20250123	16100	24.84	20250203	23500	-14.47	20250123	13100	53.44	20240805	0.40	N	065660	500	48 억		365740	N	N	0	N	00	N
133	20250206	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	19870	-100	5	-0.50	647297910	32736	107.70	21000	21000	19150	25950	13980	19970	19773.27	3.76	0	-2680	20983	20476	19463	18956	17943	20730	19210	49	5980	500	13970	10	1	9731373	1934	-68.05	1.49	12	0.34	-292.00	13302.00	23500	20250123	-15.45	13100	20240805	51.68	23500	-15.45	20250123	16100	23.42	20250203	23500	-15.45	20250123	13100	51.68	20240805	0.40	N	065660	500	48 억		365740	N	N	0	N	00	N
134	20250206	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	19980	10	2	0.05	576170300	29197	96.06	21000	21000	19150	25950	13980	19970	19733.89	3.76	0	-2928	20983	20476	19463	18956	17943	20730	19210	49	5980	500	13970	10	1	9731373	1944	-68.42	1.50	12	0.30	-292.00	13302.00	23500	20250123	-14.98	13100	20240805	52.52	23500	-14.98	20250123	16100	24.10	20250203	23500	-14.98	20250123	13100	52.52	20240805	0.40	N	065660	500	48 억		365740	N	N	0	N	00	N
135	20250206	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	19180	-790	5	-3.96	403408910	20381	67.05	21000	21000	19150	25950	13980	19970	19793.38	3.76	0	-4918	20983	20476	19463	18956	17943	20730	19210	49	5980	500	13970	10	1	9731373	1866	-65.68	1.44	12	0.21	-292.00	13302.00	23500	20250123	-18.38	13100	20240805	46.41	23500	-18.38	20250123	16100	19.13	20250203	23500	-18.38	20250123	13100	46.41	20240805	0.40	N	065660	500	48 억		365740	N	N	0	N	00	N
136	20250206	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	19690	-280	5	-1.40	242338810	12066	39.70	21000	21000	19600	25950	13980	19970	20084.44	3.76	0	-2074	20983	20476	19463	18956	17943	20730	19210	49	5980	500	13970	10	1	9731373	1916	-67.43	1.48	12	0.12	-292.00	13302.00	23500	20250123	-16.21	13100	20240805	50.31	23500	-16.21	20250123	16100	22.30	20250203	23500	-16.21	20250123	13100	50.31	20240805	0.40	N	065660	500	48 억		365740	N	N	0	N	00	N
137	20250206	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	20400	430	2	2.15	87681500	4278	14.07	21000	21000	20000	25950	13980	19970	20495.91	3.76	0	-378	20983	20476	19463	18956	17943	20730	19210	49	5980	500	13970	50	1	9731373	1985	-69.86	1.53	12	0.04	-292.00	13302.00	23500	20250123	-13.19	13100	20240805	55.73	23500	-13.19	20250123	16100	26.71	20250203	23500	-13.19	20250123	13100	55.73	20240805	0.40	N	065660	500	48 억		365740	N	N	0	N	00	N
138	20250205	160525	57	100.00	KOSDAQ		유통	N	N	N	N		N	19970	1380	2	7.42	592728710	30296	60.40	18590	19970	18450	24150	13020	18590	19564.57	3.71	0	4902	19696	19142	18346	17792	16996	19420	18070	49	5560	500	13010	10	1	9731373	1943	-68.39	1.50	12	0.31	-292.00	13302.00	23500	20250123	-15.02	13100	20240805	52.44	23500	-15.02	20250123	16100	24.04	20250203	23500	-15.02	20250123	13100	52.44	20240805	0.41	N	065660	500	48 억		360805	N	N	0	N	00	N
139	20250205	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	19910	1320	2	7.10	561984580	28755	57.33	18590	19940	18450	24150	13020	18590	19543.89	3.71	0	5072	19696	19142	18346	17792	16996	19420	18070	49	5560	500	13010	10	1	9731373	1938	-68.18	1.50	12	0.30	-292.00	13302.00	23500	20250123	-15.28	13100	20240805	51.98	23500	-15.28	20250123	16100	23.66	20250203	23500	-15.28	20250123	13100	51.98	20240805	0.41	N	065660	500	48 억		360805	N	N	0	N	00	N
140	20250205	140528	57	100.00	KOSDAQ		유통	N	N	N	N		N	19890	1300	2	6.99	539125420	27605	55.04	18590	19940	18450	24150	13020	18590	19529.99	3.71	0	4727	19696	19142	18346	17792	16996	19420	18070	49	5560	500	13010	10	1	9731373	1936	-68.12	1.50	12	0.28	-292.00	13302.00	23500	20250123	-15.36	13100	20240805	51.83	23500	-15.36	20250123	16100	23.54	20250203	23500	-15.36	20250123	13100	51.83	20240805	0.41	N	065660	500	48 억		360805	N	N	0	N	00	N
141	20250205	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	19840	1250	2	6.72	514242500	26351	52.54	18590	19940	18450	24150	13020	18590	19515.10	3.71	0	4261	19696	19142	18346	17792	16996	19420	18070	49	5560	500	13010	10	1	9731373	1931	-67.95	1.49	12	0.27	-292.00	13302.00	23500	20250123	-15.57	13100	20240805	51.45	23500	-15.57	20250123	16100	23.23	20250203	23500	-15.57	20250123	13100	51.45	20240805	0.41	N	065660	500	48 억		360805	N	N	0	N	00	N
142	20250205	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	19850	1260	2	6.78	480219210	24635	49.11	18590	19940	18450	24150	13020	18590	19493.37	3.71	0	3865	19696	19142	18346	17792	16996	19420	18070	49	5560	500	13010	10	1	9731373	1932	-67.98	1.49	12	0.25	-292.00	13302.00	23500	20250123	-15.53	13100	20240805	51.53	23500	-15.53	20250123	16100	23.29	20250203	23500	-15.53	20250123	13100	51.53	20240805	0.41	N	065660	500	48 억		360805	N	N	0	N	00	N
143	20250205	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	19600	1010	2	5.43	382176240	19687	39.25	18590	19750	18450	24150	13020	18590	19412.62	3.71	0	1558	19696	19142	18346	17792	16996	19420	18070	49	5560	500	13010	10	1	9731373	1907	-67.12	1.47	12	0.20	-292.00	13302.00	23500	20250123	-16.60	13100	20240805	49.62	23500	-16.60	20250123	16100	21.74	20250203	23500	-16.60	20250123	13100	49.62	20240805	0.41	N	065660	500	48 억		360805	N	N	0	N	00	N
144	20250205	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	19450	860	2	4.63	222881440	11572	23.07	18590	19670	18450	24150	13020	18590	19260.41	3.71	0	-540	19696	19142	18346	17792	16996	19420	18070	49	5560	500	13010	10	1	9731373	1893	-66.61	1.46	12	0.12	-292.00	13302.00	23500	20250123	-17.23	13100	20240805	48.47	23500	-17.23	20250123	16100	20.81	20250203	23500	-17.23	20250123	13100	48.47	20240805	0.41	N	065660	500	48 억		360805	N	N	0	N	00	N
145	20250205	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	18930	340	2	1.83	25919780	1376	2.74	18590	18990	18450	24150	13020	18590	18837.05	3.71	0	-364	19696	19142	18346	17792	16996	19420	18070	49	5560	500	13010	10	1	9731373	1842	-64.83	1.42	12	0.01	-292.00	13302.00	23500	20250123	-19.45	13100	20240805	44.50	23500	-19.45	20250123	16100	17.58	20250203	23500	-19.45	20250123	13100	44.50	20240805	0.41	N	065660	500	48 억		360805	N	N	0	N	00	N
146	20250204	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	18590	1220	2	7.02	909381200	49917	22.24	17710	18900	17550	22550	12160	17370	18217.90	3.62	0	8937	21056	19212	17656	15812	14256	18435	15035	49	5180	500	12150	10	1	9731373	1809	-63.66	1.40	12	0.51	-292.00	13302.00	23500	20250123	-20.89	13100	20240805	41.91	23500	-20.89	20250123	16100	15.47	20250203	23500	-20.89	20250123	13100	41.91	20240805	0.43	N	065660	500	48 억		351866	N	N	0	N	00	N
147	20250204	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	18470	1100	2	6.33	890923440	48915	21.79	17710	18900	17550	22550	12160	17370	18213.74	3.62	0	8968	21056	19212	17656	15812	14256	18435	15035	49	5180	500	12150	10	1	9731373	1797	-63.25	1.39	12	0.50	-292.00	13302.00	23500	20250123	-21.40	13100	20240805	40.99	23500	-21.40	20250123	16100	14.72	20250203	23500	-21.40	20250123	13100	40.99	20240805	0.43	N	065660	500	48 억		351866	N	N	0	N	00	N
148	20250204	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	18340	970	2	5.58	861210440	47302	21.07	17710	18900	17550	22550	12160	17370	18206.67	3.62	0	8767	21056	19212	17656	15812	14256	18435	15035	49	5180	500	12150	10	1	9731373	1785	-62.81	1.38	12	0.49	-292.00	13302.00	23500	20250123	-21.96	13100	20240805	40.00	23500	-21.96	20250123	16100	13.91	20250203	23500	-21.96	20250123	13100	40.00	20240805	0.43	N	065660	500	48 억		351866	N	N	0	N	00	N
149	20250204	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	18400	1030	2	5.93	818936250	44999	20.05	17710	18900	17550	22550	12160	17370	18199.02	3.62	0	7415	21056	19212	17656	15812	14256	18435	15035	49	5180	500	12150	10	1	9731373	1791	-63.01	1.38	12	0.46	-292.00	13302.00	23500	20250123	-21.70	13100	20240805	40.46	23500	-21.70	20250123	16100	14.29	20250203	23500	-21.70	20250123	13100	40.46	20240805	0.43	N	065660	500	48 억		351866	N	N	0	N	00	N
150	20250204	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	18680	1310	2	7.54	775677230	42668	19.01	17710	18900	17550	22550	12160	17370	18179.40	3.62	0	7957	21056	19212	17656	15812	14256	18435	15035	49	5180	500	12150	10	1	9731373	1818	-63.97	1.40	12	0.44	-292.00	13302.00	23500	20250123	-20.51	13100	20240805	42.60	23500	-20.51	20250123	16100	16.02	20250203	23500	-20.51	20250123	13100	42.60	20240805	0.43	N	065660	500	48 억		351866	N	N	0	N	00	N
151	20250204	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	18760	1390	2	8.00	729526990	40212	17.92	17710	18880	17550	22550	12160	17370	18142.06	3.62	0	8037	21056	19212	17656	15812	14256	18435	15035	49	5180	500	12150	10	1	9731373	1826	-64.25	1.41	12	0.41	-292.00	13302.00	23500	20250123	-20.17	13100	20240805	43.21	23500	-20.17	20250123	16100	16.52	20250203	23500	-20.17	20250123	13100	43.21	20240805	0.43	N	065660	500	48 억		351866	N	N	0	N	00	N
152	20250204	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	18460	1090	2	6.28	608920070	33729	15.03	17710	18600	17550	22550	12160	17370	18053.35	3.62	0	6619	21056	19212	17656	15812	14256	18435	15035	49	5180	500	12150	10	1	9731373	1796	-63.22	1.39	12	0.35	-292.00	13302.00	23500	20250123	-21.45	13100	20240805	40.92	23500	-21.45	20250123	16100	14.66	20250203	23500	-21.45	20250123	13100	40.92	20240805	0.43	N	065660	500	48 억		351866	N	N	0	N	00	N
153	20250204	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	18160	790	2	4.55	145216750	8135	3.62	17710	18160	17550	22550	12160	17370	17850.98	3.62	0	2324	21056	19212	17656	15812	14256	18435	15035	49	5180	500	12150	10	1	9731373	1767	-62.19	1.37	12	0.08	-292.00	13302.00	23500	20250123	-22.72	13100	20240805	38.63	23500	-22.72	20250123	16100	12.80	20250203	23500	-22.72	20250123	13100	38.63	20240805	0.43	N	065660	500	48 억		351866	N	N	0	N	00	N