KissMeData/007720/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	160237	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	-113	5	-10.43	2471047487	2475627	61.18	1050	1070	970	1407	759	1083	998.16	0.53	0	-98210	1285	1184	1132	1031	979	1158	1005	504	324	500	690	1	1	100800450	978	0.00	0.85	12	2.46	0.00	1140.00	1580	20250121	-38.61	494	20240419	96.36	1580	-38.61	20250121	854	13.58	20250102	1580	-38.61	20250121	494	96.36	20240419	1.11	N	007720	500	504 억		532432	N	N	0	N	00	N
3	20250228	150237	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	-103	5	-9.51	2345119115	2346455	57.99	1050	1070	976	1407	759	1083	999.43	0.53	0	-67123	1285	1184	1132	1031	979	1158	1005	504	324	500	690	1	1	100800450	988	0.00	0.86	12	2.33	0.00	1140.00	1580	20250121	-37.97	494	20240419	98.38	1580	-37.97	20250121	854	14.75	20250102	1580	-37.97	20250121	494	98.38	20240419	1.11	N	007720	500	504 억		532432	N	N	0	N	00	N
4	20250228	140238	57	100.00	KOSDAQ		유통	N	N	N	N		N	985	-98	5	-9.05	2127801953	2125011	52.52	1050	1070	984	1407	759	1083	1001.31	0.53	0	-10936	1285	1184	1132	1031	979	1158	1005	504	324	500	690	1	1	100800450	993	0.00	0.86	12	2.11	0.00	1140.00	1580	20250121	-37.66	494	20240419	99.39	1580	-37.66	20250121	854	15.34	20250102	1580	-37.66	20250121	494	99.39	20240419	1.11	N	007720	500	504 억		532432	N	N	0	N	00	N
5	20250228	130238	57	100.00	KOSDAQ		유통	N	N	N	N		N	990	-93	5	-8.59	1886171944	1880176	46.46	1050	1070	984	1407	759	1083	1003.19	0.53	0	41901	1285	1184	1132	1031	979	1158	1005	504	324	500	690	1	1	100800450	998	0.00	0.87	12	1.87	0.00	1140.00	1580	20250121	-37.34	494	20240419	100.40	1580	-37.34	20250121	854	15.93	20250102	1580	-37.34	20250121	494	100.40	20240419	1.11	N	007720	500	504 억		532432	N	N	0	N	00	N
6	20250228	120236	57	100.00	KOSDAQ		유통	N	N	N	N		N	989	-94	5	-8.68	1787462264	1780428	44.00	1050	1070	984	1407	759	1083	1003.95	0.53	0	72007	1285	1184	1132	1031	979	1158	1005	504	324	500	690	1	1	100800450	997	0.00	0.87	12	1.77	0.00	1140.00	1580	20250121	-37.41	494	20240419	100.20	1580	-37.41	20250121	854	15.81	20250102	1580	-37.41	20250121	494	100.20	20240419	1.11	N	007720	500	504 억		532432	N	N	0	N	00	N
7	20250228	110237	57	100.00	KOSDAQ		유통	N	N	N	N		N	994	-89	5	-8.22	1592603632	1584017	39.15	1050	1070	984	1407	759	1083	1005.42	0.53	0	117334	1285	1184	1132	1031	979	1158	1005	504	324	500	690	1	1	100800450	1002	0.00	0.87	12	1.57	0.00	1140.00	1580	20250121	-37.09	494	20240419	101.21	1580	-37.09	20250121	854	16.39	20250102	1580	-37.09	20250121	494	101.21	20240419	1.11	N	007720	500	504 억		532432	N	N	0	N	00	N
8	20250228	100236	57	100.00	KOSDAQ		유통	N	N	N	N		N	1006	-77	5	-7.11	1391156669	1382167	34.16	1050	1070	984	1407	759	1083	1006.50	0.53	0	202284	1285	1184	1132	1031	979	1158	1005	504	324	500	690	1	1	100800450	1014	0.00	0.88	12	1.37	0.00	1140.00	1580	20250121	-36.33	494	20240419	103.64	1580	-36.33	20250121	854	17.80	20250102	1580	-36.33	20250121	494	103.64	20240419	1.11	N	007720	500	504 억		532432	N	N	0	N	00	N
9	20250228	090237	57	100.00	KOSDAQ		유통	N	N	N	N		N	1037	-46	5	-4.25	113271693	107674	2.66	1050	1070	1036	1407	759	1083	1051.97	0.53	0	22464	1285	1184	1132	1031	979	1158	1005	504	324	500	690	1	1	100800450	1045	0.00	0.91	12	0.11	0.00	1140.00	1580	20250121	-34.37	494	20240419	109.92	1580	-34.37	20250121	854	21.43	20250102	1580	-34.37	20250121	494	109.92	20240419	1.11	N	007720	500	504 억		532432	N	N	0	N	00	N
10	20250227	160234	57	100.00	KOSDAQ		유통	N	N	N	N		N	1083	-56	5	-4.92	4561683409	4030908	463.77	1233	1233	1080	1480	798	1139	1131.68	1.46	0	-939661	1195	1167	1135	1107	1075	1181	1121	504	341	500	720	1	1	100800450	1092	0.00	0.95	12	4.00	0.00	1140.00	1580	20250121	-31.46	494	20240419	119.23	1580	-31.46	20250121	854	26.81	20250102	1580	-31.46	20250121	494	119.23	20240419	1.13	N	007720	500	504 억		1471120	N	N	0	N	00	N
11	20250227	150235	57	100.00	KOSDAQ		유통	N	N	N	N		N	1086	-53	5	-4.65	4384049555	3866818	444.89	1233	1233	1082	1480	798	1139	1133.76	1.46	0	-926690	1195	1167	1135	1107	1075	1181	1121	504	341	500	720	1	1	100800450	1095	0.00	0.95	12	3.84	0.00	1140.00	1580	20250121	-31.27	494	20240419	119.84	1580	-31.27	20250121	854	27.17	20250102	1580	-31.27	20250121	494	119.84	20240419	1.13	N	007720	500	504 억		1471120	N	N	0	N	00	N
12	20250227	140235	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	-44	5	-3.86	4176103228	3676053	422.94	1233	1233	1082	1480	798	1139	1136.03	1.46	0	-934354	1195	1167	1135	1107	1075	1181	1121	504	341	500	720	1	1	100800450	1104	0.00	0.96	12	3.65	0.00	1140.00	1580	20250121	-30.70	494	20240419	121.66	1580	-30.70	20250121	854	28.22	20250102	1580	-30.70	20250121	494	121.66	20240419	1.13	N	007720	500	504 억		1471120	N	N	0	N	00	N
13	20250227	130235	57	100.00	KOSDAQ		유통	N	N	N	N		N	1089	-50	5	-4.39	3941376576	3460933	398.19	1233	1233	1082	1480	798	1139	1138.82	1.46	0	-877581	1195	1167	1135	1107	1075	1181	1121	504	341	500	720	1	1	100800450	1098	0.00	0.96	12	3.43	0.00	1140.00	1580	20250121	-31.08	494	20240419	120.45	1580	-31.08	20250121	854	27.52	20250102	1580	-31.08	20250121	494	120.45	20240419	1.13	N	007720	500	504 억		1471120	N	N	0	N	00	N
14	20250227	120234	57	100.00	KOSDAQ		유통	N	N	N	N		N	1102	-37	5	-3.25	3754323253	3290257	378.55	1233	1233	1082	1480	798	1139	1141.04	1.46	0	-840011	1195	1167	1135	1107	1075	1181	1121	504	341	500	720	1	1	100800450	1111	0.00	0.97	12	3.26	0.00	1140.00	1580	20250121	-30.25	494	20240419	123.08	1580	-30.25	20250121	854	29.04	20250102	1580	-30.25	20250121	494	123.08	20240419	1.13	N	007720	500	504 억		1471120	N	N	0	N	00	N
15	20250227	110237	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	-39	5	-3.42	3610453138	3158928	363.44	1233	1233	1082	1480	798	1139	1142.94	1.46	0	-867254	1195	1167	1135	1107	1075	1181	1121	504	341	500	720	1	1	100800450	1109	0.00	0.96	12	3.13	0.00	1140.00	1580	20250121	-30.38	494	20240419	122.67	1580	-30.38	20250121	854	28.81	20250102	1580	-30.38	20250121	494	122.67	20240419	1.13	N	007720	500	504 억		1471120	N	N	0	N	00	N
16	20250227	100244	57	100.00	KOSDAQ		유통	N	N	N	N		N	1090	-49	5	-4.30	3347973875	2919690	335.92	1233	1233	1082	1480	798	1139	1146.69	1.46	0	-816827	1195	1167	1135	1107	1075	1181	1121	504	341	500	720	1	1	100800450	1099	0.00	0.96	12	2.90	0.00	1140.00	1580	20250121	-31.01	494	20240419	120.65	1580	-31.01	20250121	854	27.63	20250102	1580	-31.01	20250121	494	120.65	20240419	1.13	N	007720	500	504 억		1471120	N	N	0	N	00	N
17	20250227	090243	57	100.00	KOSDAQ		유통	N	N	N	N		N	1167	28	2	2.46	1071367995	900959	103.66	1233	1233	1150	1480	798	1139	1189.15	1.46	0	-321163	1195	1167	1135	1107	1075	1181	1121	504	341	500	720	1	1	100800450	1176	0.00	1.02	12	0.89	0.00	1140.00	1580	20250121	-26.14	494	20240419	136.23	1580	-26.14	20250121	854	36.65	20250102	1580	-26.14	20250121	494	136.23	20240419	1.13	N	007720	500	504 억		1471120	N	N	0	N	00	N
18	20250226	160235	57	100.00	KOSDAQ		유통	N	N	N	N		N	1139	28	2	2.52	959954580	849250	97.26	1106	1163	1103	1444	778	1111	1130.34	1.42	0	34631	1167	1139	1109	1081	1051	1153	1095	504	333	500	710	1	1	100800450	1148	0.00	1.00	12	0.84	0.00	1140.00	1580	20250121	-27.91	494	20240419	130.57	1580	-27.91	20250121	854	33.37	20250102	1580	-27.91	20250121	494	130.57	20240419	1.14	N	007720	500	504 억		1433425	N	N	0	N	00	N
19	20250226	150236	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	36	2	3.24	871852078	772031	88.42	1106	1163	1103	1444	778	1111	1129.30	1.42	0	50609	1167	1139	1109	1081	1051	1153	1095	504	333	500	710	1	1	100800450	1156	0.00	1.01	12	0.77	0.00	1140.00	1580	20250121	-27.41	494	20240419	132.19	1580	-27.41	20250121	854	34.31	20250102	1580	-27.41	20250121	494	132.19	20240419	1.14	N	007720	500	504 억		1433425	N	N	0	N	00	N
20	20250226	140236	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	-3	5	-0.27	475431109	424120	48.57	1106	1148	1103	1444	778	1111	1120.98	1.42	0	-48745	1167	1139	1109	1081	1051	1153	1095	504	333	500	710	1	1	100800450	1117	0.00	0.97	12	0.42	0.00	1140.00	1580	20250121	-29.87	494	20240419	124.29	1580	-29.87	20250121	854	29.74	20250102	1580	-29.87	20250121	494	124.29	20240419	1.14	N	007720	500	504 억		1433425	N	N	0	N	00	N
21	20250226	130237	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	9	2	0.81	436583424	389375	44.59	1106	1148	1103	1444	778	1111	1121.24	1.42	0	-46202	1167	1139	1109	1081	1051	1153	1095	504	333	500	710	1	1	100800450	1129	0.00	0.98	12	0.39	0.00	1140.00	1580	20250121	-29.11	494	20240419	126.72	1580	-29.11	20250121	854	31.15	20250102	1580	-29.11	20250121	494	126.72	20240419	1.14	N	007720	500	504 억		1433425	N	N	0	N	00	N
22	20250226	120236	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	-3	5	-0.27	371239939	331119	37.92	1106	1148	1103	1444	778	1111	1121.17	1.42	0	-76360	1167	1139	1109	1081	1051	1153	1095	504	333	500	710	1	1	100800450	1117	0.00	0.97	12	0.33	0.00	1140.00	1580	20250121	-29.87	494	20240419	124.29	1580	-29.87	20250121	854	29.74	20250102	1580	-29.87	20250121	494	124.29	20240419	1.14	N	007720	500	504 억		1433425	N	N	0	N	00	N
23	20250226	110235	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	-3	5	-0.27	330622400	294492	33.73	1106	1148	1103	1444	778	1111	1122.69	1.42	0	-45765	1167	1139	1109	1081	1051	1153	1095	504	333	500	710	1	1	100800450	1117	0.00	0.97	12	0.29	0.00	1140.00	1580	20250121	-29.87	494	20240419	124.29	1580	-29.87	20250121	854	29.74	20250102	1580	-29.87	20250121	494	124.29	20240419	1.14	N	007720	500	504 억		1433425	N	N	0	N	00	N
24	20250226	100235	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	8	2	0.72	234314224	207978	23.82	1106	1148	1106	1444	778	1111	1126.63	1.42	0	5105	1167	1139	1109	1081	1051	1153	1095	504	333	500	710	1	1	100800450	1128	0.00	0.98	12	0.21	0.00	1140.00	1580	20250121	-29.18	494	20240419	126.52	1580	-29.18	20250121	854	31.03	20250102	1580	-29.18	20250121	494	126.52	20240419	1.14	N	007720	500	504 억		1433425	N	N	0	N	00	N
25	20250226	090237	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	9	2	0.81	13089256	11793	1.35	1106	1120	1106	1444	778	1111	1109.92	1.42	0	1297	1167	1139	1109	1081	1051	1153	1095	504	333	500	710	1	1	100800450	1129	0.00	0.98	12	0.01	0.00	1140.00	1580	20250121	-29.11	494	20240419	126.72	1580	-29.11	20250121	854	31.15	20250102	1580	-29.11	20250121	494	126.72	20240419	1.14	N	007720	500	504 억		1433425	N	N	0	N	00	N
26	20250225	160234	57	100.00	KOSDAQ		유통	N	N	N	N		N	1111	21	2	1.93	968805937	871548	170.50	1090	1137	1079	1417	763	1090	1111.59	1.35	0	80232	1135	1112	1087	1064	1039	1124	1076	504	327	500	690	1	1	100800450	1120	0.00	0.97	12	0.86	0.00	1140.00	1580	20250121	-29.68	494	20240419	124.90	1580	-29.68	20250121	854	30.09	20250102	1580	-29.68	20250121	494	124.90	20240419	1.17	N	007720	500	504 억		1357587	N	N	0	N	00	N
27	20250225	150234	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	20	2	1.83	920387038	828070	161.99	1090	1137	1079	1417	763	1090	1111.48	1.35	0	70537	1135	1112	1087	1064	1039	1124	1076	504	327	500	690	1	1	100800450	1119	0.00	0.97	12	0.82	0.00	1140.00	1580	20250121	-29.75	494	20240419	124.70	1580	-29.75	20250121	854	29.98	20250102	1580	-29.75	20250121	494	124.70	20240419	1.17	N	007720	500	504 억		1357587	N	N	0	N	00	N
28	20250225	140234	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	30	2	2.75	799323195	719526	140.76	1090	1137	1079	1417	763	1090	1110.90	1.35	0	5826	1135	1112	1087	1064	1039	1124	1076	504	327	500	690	1	1	100800450	1129	0.00	0.98	12	0.71	0.00	1140.00	1580	20250121	-29.11	494	20240419	126.72	1580	-29.11	20250121	854	31.15	20250102	1580	-29.11	20250121	494	126.72	20240419	1.17	N	007720	500	504 억		1357587	N	N	0	N	00	N
29	20250225	130234	57	100.00	KOSDAQ		유통	N	N	N	N		N	1112	22	2	2.02	728628900	656150	128.36	1090	1137	1079	1417	763	1090	1110.46	1.35	0	-17948	1135	1112	1087	1064	1039	1124	1076	504	327	500	690	1	1	100800450	1121	0.00	0.98	12	0.65	0.00	1140.00	1580	20250121	-29.62	494	20240419	125.10	1580	-29.62	20250121	854	30.21	20250102	1580	-29.62	20250121	494	125.10	20240419	1.17	N	007720	500	504 억		1357587	N	N	0	N	00	N
30	20250225	120234	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	28	2	2.57	509443029	458344	89.66	1090	1137	1079	1417	763	1090	1111.49	1.35	0	72064	1135	1112	1087	1064	1039	1124	1076	504	327	500	690	1	1	100800450	1127	0.00	0.98	12	0.45	0.00	1140.00	1580	20250121	-29.24	494	20240419	126.32	1580	-29.24	20250121	854	30.91	20250102	1580	-29.24	20250121	494	126.32	20240419	1.17	N	007720	500	504 억		1357587	N	N	0	N	00	N
31	20250225	110234	57	100.00	KOSDAQ		유통	N	N	N	N		N	1112	22	2	2.02	406943549	366404	71.68	1090	1137	1079	1417	763	1090	1110.64	1.35	0	39466	1135	1112	1087	1064	1039	1124	1076	504	327	500	690	1	1	100800450	1121	0.00	0.98	12	0.36	0.00	1140.00	1580	20250121	-29.62	494	20240419	125.10	1580	-29.62	20250121	854	30.21	20250102	1580	-29.62	20250121	494	125.10	20240419	1.17	N	007720	500	504 억		1357587	N	N	0	N	00	N
32	20250225	100233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1109	19	2	1.74	288177672	258993	50.67	1090	1137	1079	1417	763	1090	1112.69	1.35	0	29794	1135	1112	1087	1064	1039	1124	1076	504	327	500	690	1	1	100800450	1118	0.00	0.97	12	0.26	0.00	1140.00	1580	20250121	-29.81	494	20240419	124.49	1580	-29.81	20250121	854	29.86	20250102	1580	-29.81	20250121	494	124.49	20240419	1.17	N	007720	500	504 억		1357587	N	N	0	N	00	N
33	20250225	090235	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	2	2	0.18	2774800	2542	0.50	1090	1092	1090	1417	763	1090	1091.58	1.35	0	-2325	1135	1112	1087	1064	1039	1124	1076	504	327	500	690	1	1	100800450	1101	0.00	0.96	12	0.00	0.00	1140.00	1580	20250121	-30.89	494	20240419	121.05	1580	-30.89	20250121	854	27.87	20250102	1580	-30.89	20250121	494	121.05	20240419	1.17	N	007720	500	504 억		1357587	N	N	0	N	00	N
34	20250224	160232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1090	-2	5	-0.18	547026862	508003	62.49	1066	1110	1062	1419	765	1092	1076.82	1.28	0	68323	1121	1106	1084	1069	1047	1114	1077	504	327	500	690	1	1	100800450	1099	0.00	0.96	12	0.50	0.00	1140.00	1580	20250121	-31.01	494	20240419	120.65	1580	-31.01	20250121	854	27.63	20250102	1580	-31.01	20250121	494	120.65	20240419	1.15	N	007720	500	504 억		1288045	N	N	0	N	00	N
35	20250224	150232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	0	3	0.00	512543180	476374	58.60	1066	1110	1062	1419	765	1092	1075.93	1.28	0	77110	1121	1106	1084	1069	1047	1114	1077	504	327	500	690	1	1	100800450	1101	0.00	0.96	12	0.47	0.00	1140.00	1580	20250121	-30.89	494	20240419	121.05	1580	-30.89	20250121	854	27.87	20250102	1580	-30.89	20250121	494	121.05	20240419	1.15	N	007720	500	504 억		1288045	N	N	0	N	00	N
36	20250224	140232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1079	-13	5	-1.19	456184616	424366	52.20	1066	1110	1062	1419	765	1092	1074.98	1.28	0	50580	1121	1106	1084	1069	1047	1114	1077	504	327	500	690	1	1	100800450	1088	0.00	0.95	12	0.42	0.00	1140.00	1580	20250121	-31.71	494	20240419	118.42	1580	-31.71	20250121	854	26.35	20250102	1580	-31.71	20250121	494	118.42	20240419	1.15	N	007720	500	504 억		1288045	N	N	0	N	00	N
37	20250224	130233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1082	-10	5	-0.92	401583222	374056	46.01	1066	1110	1062	1419	765	1092	1073.59	1.28	0	44714	1121	1106	1084	1069	1047	1114	1077	504	327	500	690	1	1	100800450	1091	0.00	0.95	12	0.37	0.00	1140.00	1580	20250121	-31.52	494	20240419	119.03	1580	-31.52	20250121	854	26.70	20250102	1580	-31.52	20250121	494	119.03	20240419	1.15	N	007720	500	504 억		1288045	N	N	0	N	00	N
38	20250224	120232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1067	-25	5	-2.29	310565624	289093	35.56	1066	1110	1062	1419	765	1092	1074.28	1.28	0	2945	1121	1106	1084	1069	1047	1114	1077	504	327	500	690	1	1	100800450	1076	0.00	0.94	12	0.29	0.00	1140.00	1580	20250121	-32.47	494	20240419	115.99	1580	-32.47	20250121	854	24.94	20250102	1580	-32.47	20250121	494	115.99	20240419	1.15	N	007720	500	504 억		1288045	N	N	0	N	00	N
39	20250224	110232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1068	-24	5	-2.20	254739211	236663	29.11	1066	1110	1064	1419	765	1092	1076.38	1.28	0	18132	1121	1106	1084	1069	1047	1114	1077	504	327	500	690	1	1	100800450	1077	0.00	0.94	12	0.23	0.00	1140.00	1580	20250121	-32.41	494	20240419	116.19	1580	-32.41	20250121	854	25.06	20250102	1580	-32.41	20250121	494	116.19	20240419	1.15	N	007720	500	504 억		1288045	N	N	0	N	00	N
40	20250224	100232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1077	-15	5	-1.37	181484058	167994	20.66	1066	1110	1065	1419	765	1092	1080.30	1.28	0	16887	1121	1106	1084	1069	1047	1114	1077	504	327	500	690	1	1	100800450	1086	0.00	0.94	12	0.17	0.00	1140.00	1580	20250121	-31.84	494	20240419	118.02	1580	-31.84	20250121	854	26.11	20250102	1580	-31.84	20250121	494	118.02	20240419	1.15	N	007720	500	504 억		1288045	N	N	0	N	00	N
41	20250224	090233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1069	-23	5	-2.11	7288240	6835	0.84	1066	1069	1066	1419	765	1092	1066.31	1.28	0	1387	1121	1106	1084	1069	1047	1114	1077	504	327	500	690	1	1	100800450	1078	0.00	0.94	12	0.01	0.00	1140.00	1580	20250121	-32.34	494	20240419	116.40	1580	-32.34	20250121	854	25.18	20250102	1580	-32.34	20250121	494	116.40	20240419	1.15	N	007720	500	504 억		1288045	N	N	0	N	00	N
42	20250221	160232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	0	3	0.00	832540735	774357	79.25	1080	1099	1062	1419	765	1092	1075.09	1.26	0	10277	1178	1134	1112	1068	1046	1124	1058	504	327	500	690	1	1	100800450	1101	0.00	0.96	12	0.77	0.00	1140.00	1580	20250121	-30.89	494	20240419	121.05	1580	-30.89	20250121	854	27.87	20250102	1580	-30.89	20250121	494	121.05	20240419	1.23	N	007720	500	504 억		1271120	N	N	0	N	00	N
43	20250221	150232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1074	-18	5	-1.65	655182354	610764	62.51	1080	1099	1062	1419	765	1092	1072.73	1.26	0	-11490	1178	1134	1112	1068	1046	1124	1058	504	327	500	690	1	1	100800450	1083	0.00	0.94	12	0.61	0.00	1140.00	1580	20250121	-32.03	494	20240419	117.41	1580	-32.03	20250121	854	25.76	20250102	1580	-32.03	20250121	494	117.41	20240419	1.23	N	007720	500	504 억		1271120	N	N	0	N	00	N
44	20250221	140231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1067	-25	5	-2.29	577302143	538195	55.08	1080	1099	1062	1419	765	1092	1072.66	1.26	0	-20715	1178	1134	1112	1068	1046	1124	1058	504	327	500	690	1	1	100800450	1076	0.00	0.94	12	0.53	0.00	1140.00	1580	20250121	-32.47	494	20240419	115.99	1580	-32.47	20250121	854	24.94	20250102	1580	-32.47	20250121	494	115.99	20240419	1.23	N	007720	500	504 억		1271120	N	N	0	N	00	N
45	20250221	130231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1071	-21	5	-1.92	408708140	380141	38.91	1080	1099	1065	1419	765	1092	1075.15	1.26	0	10169	1178	1134	1112	1068	1046	1124	1058	504	327	500	690	1	1	100800450	1080	0.00	0.94	12	0.38	0.00	1140.00	1580	20250121	-32.22	494	20240419	116.80	1580	-32.22	20250121	854	25.41	20250102	1580	-32.22	20250121	494	116.80	20240419	1.23	N	007720	500	504 억		1271120	N	N	0	N	00	N
46	20250221	120232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1071	-21	5	-1.92	348487585	323910	33.15	1080	1099	1065	1419	765	1092	1075.88	1.26	0	18079	1178	1134	1112	1068	1046	1124	1058	504	327	500	690	1	1	100800450	1080	0.00	0.94	12	0.32	0.00	1140.00	1580	20250121	-32.22	494	20240419	116.80	1580	-32.22	20250121	854	25.41	20250102	1580	-32.22	20250121	494	116.80	20240419	1.23	N	007720	500	504 억		1271120	N	N	0	N	00	N
47	20250221	110231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1074	-18	5	-1.65	281099394	261227	26.74	1080	1099	1065	1419	765	1092	1076.07	1.26	0	21096	1178	1134	1112	1068	1046	1124	1058	504	327	500	690	1	1	100800450	1083	0.00	0.94	12	0.26	0.00	1140.00	1580	20250121	-32.03	494	20240419	117.41	1580	-32.03	20250121	854	25.76	20250102	1580	-32.03	20250121	494	117.41	20240419	1.23	N	007720	500	504 억		1271120	N	N	0	N	00	N
48	20250221	100232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1079	-13	5	-1.19	210925211	195923	20.05	1080	1099	1065	1419	765	1092	1076.57	1.26	0	21506	1178	1134	1112	1068	1046	1124	1058	504	327	500	690	1	1	100800450	1088	0.00	0.95	12	0.19	0.00	1140.00	1580	20250121	-31.71	494	20240419	118.42	1580	-31.71	20250121	854	26.35	20250102	1580	-31.71	20250121	494	118.42	20240419	1.23	N	007720	500	504 억		1271120	N	N	0	N	00	N
49	20250221	090232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1089	-3	5	-0.27	14527975	13446	1.38	1080	1090	1078	1419	765	1092	1080.47	1.26	0	-8	1178	1134	1112	1068	1046	1124	1058	504	327	500	690	1	1	100800450	1098	0.00	0.96	12	0.01	0.00	1140.00	1580	20250121	-31.08	494	20240419	120.45	1580	-31.08	20250121	854	27.52	20250102	1580	-31.08	20250121	494	120.45	20240419	1.23	N	007720	500	504 억		1271120	N	N	0	N	00	N
50	20250220	160231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	-46	5	-4.04	1069387664	960899	32.58	1110	1156	1090	1479	797	1138	1112.98	1.07	0	199063	1241	1189	1137	1085	1033	1215	1111	504	341	500	720	1	1	100800450	1101	0.00	0.96	12	0.95	0.00	1140.00	1580	20250121	-30.89	494	20240419	121.05	1580	-30.89	20250121	854	27.87	20250102	1580	-30.89	20250121	494	121.05	20240419	1.09	N	007720	500	504 억		1076294	N	N	0	N	00	N
51	20250220	150231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	-30	5	-2.64	760821828	680211	23.07	1110	1156	1103	1479	797	1138	1118.51	1.07	0	109065	1241	1189	1137	1085	1033	1215	1111	504	341	500	720	1	1	100800450	1117	0.00	0.97	12	0.67	0.00	1140.00	1580	20250121	-29.87	494	20240419	124.29	1580	-29.87	20250121	854	29.74	20250102	1580	-29.87	20250121	494	124.29	20240419	1.09	N	007720	500	504 억		1076294	N	N	0	N	00	N
52	20250220	140232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1113	-25	5	-2.20	700197473	625629	21.22	1110	1156	1103	1479	797	1138	1119.19	1.07	0	110745	1241	1189	1137	1085	1033	1215	1111	504	341	500	720	1	1	100800450	1122	0.00	0.98	12	0.62	0.00	1140.00	1580	20250121	-29.56	494	20240419	125.30	1580	-29.56	20250121	854	30.33	20250102	1580	-29.56	20250121	494	125.30	20240419	1.09	N	007720	500	504 억		1076294	N	N	0	N	00	N
53	20250220	130231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	-21	5	-1.85	638899094	570554	19.35	1110	1156	1103	1479	797	1138	1119.79	1.07	0	95368	1241	1189	1137	1085	1033	1215	1111	504	341	500	720	1	1	100800450	1126	0.00	0.98	12	0.57	0.00	1140.00	1580	20250121	-29.30	494	20240419	126.11	1580	-29.30	20250121	854	30.80	20250102	1580	-29.30	20250121	494	126.11	20240419	1.09	N	007720	500	504 억		1076294	N	N	0	N	00	N
54	20250220	120231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1124	-14	5	-1.23	579968809	517888	17.56	1110	1156	1103	1479	797	1138	1119.87	1.07	0	74791	1241	1189	1137	1085	1033	1215	1111	504	341	500	720	1	1	100800450	1133	0.00	0.99	12	0.51	0.00	1140.00	1580	20250121	-28.86	494	20240419	127.53	1580	-28.86	20250121	854	31.62	20250102	1580	-28.86	20250121	494	127.53	20240419	1.09	N	007720	500	504 억		1076294	N	N	0	N	00	N
55	20250220	110231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	-30	5	-2.64	529406195	472747	16.03	1110	1156	1103	1479	797	1138	1119.85	1.07	0	58543	1241	1189	1137	1085	1033	1215	1111	504	341	500	720	1	1	100800450	1117	0.00	0.97	12	0.47	0.00	1140.00	1580	20250121	-29.87	494	20240419	124.29	1580	-29.87	20250121	854	29.74	20250102	1580	-29.87	20250121	494	124.29	20240419	1.09	N	007720	500	504 억		1076294	N	N	0	N	00	N
56	20250220	100230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1113	-25	5	-2.20	420067599	374272	12.69	1110	1156	1108	1479	797	1138	1122.36	1.07	0	54821	1241	1189	1137	1085	1033	1215	1111	504	341	500	720	1	1	100800450	1122	0.00	0.98	12	0.37	0.00	1140.00	1580	20250121	-29.56	494	20240419	125.30	1580	-29.56	20250121	854	30.33	20250102	1580	-29.56	20250121	494	125.30	20240419	1.09	N	007720	500	504 억		1076294	N	N	0	N	00	N
57	20250220	090232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1134	-4	5	-0.35	20875350	18761	0.64	1110	1134	1110	1479	797	1138	1112.70	1.07	0	4176	1241	1189	1137	1085	1033	1215	1111	504	341	500	720	1	1	100800450	1143	0.00	0.99	12	0.02	0.00	1140.00	1580	20250121	-28.23	494	20240419	129.55	1580	-28.23	20250121	854	32.79	20250102	1580	-28.23	20250121	494	129.55	20240419	1.09	N	007720	500	504 억		1076294	N	N	0	N	00	N
58	20250219	160229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1138	37	2	3.36	3343267623	2939399	39.95	1101	1189	1085	1431	771	1101	1137.40	0.88	0	185315	1358	1229	1121	992	884	1175	938	504	330	500	700	1	1	100800450	1147	0.00	1.00	12	2.92	0.00	1140.00	1580	20250121	-27.97	494	20240419	130.36	1580	-27.97	20250121	854	33.26	20250102	1580	-27.97	20250121	494	130.36	20240419	1.07	N	007720	500	504 억		890979	N	N	0	N	00	N
59	20250219	150231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1145	44	2	4.00	3228760864	2838752	38.58	1101	1189	1085	1431	771	1101	1137.39	0.88	0	165283	1358	1229	1121	992	884	1175	938	504	330	500	700	1	1	100800450	1154	0.00	1.00	12	2.82	0.00	1140.00	1580	20250121	-27.53	494	20240419	131.78	1580	-27.53	20250121	854	34.07	20250102	1580	-27.53	20250121	494	131.78	20240419	1.07	N	007720	500	504 억		890979	N	N	0	N	00	N
60	20250219	140229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1109	8	2	0.73	2555356132	2249371	30.57	1101	1189	1085	1431	771	1101	1136.03	0.88	0	-13589	1358	1229	1121	992	884	1175	938	504	330	500	700	1	1	100800450	1118	0.00	0.97	12	2.23	0.00	1140.00	1580	20250121	-29.81	494	20240419	124.49	1580	-29.81	20250121	854	29.86	20250102	1580	-29.81	20250121	494	124.49	20240419	1.07	N	007720	500	504 억		890979	N	N	0	N	00	N
61	20250219	130230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1115	14	2	1.27	2441211861	2146639	29.18	1101	1189	1085	1431	771	1101	1137.23	0.88	0	3181	1358	1229	1121	992	884	1175	938	504	330	500	700	1	1	100800450	1124	0.00	0.98	12	2.13	0.00	1140.00	1580	20250121	-29.43	494	20240419	125.71	1580	-29.43	20250121	854	30.56	20250102	1580	-29.43	20250121	494	125.71	20240419	1.07	N	007720	500	504 억		890979	N	N	0	N	00	N
62	20250219	120230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1125	24	2	2.18	2255007135	1980219	26.91	1101	1189	1085	1431	771	1101	1138.77	0.88	0	7841	1358	1229	1121	992	884	1175	938	504	330	500	700	1	1	100800450	1134	0.00	0.99	12	1.96	0.00	1140.00	1580	20250121	-28.80	494	20240419	127.73	1580	-28.80	20250121	854	31.73	20250102	1580	-28.80	20250121	494	127.73	20240419	1.07	N	007720	500	504 억		890979	N	N	0	N	00	N
63	20250219	110230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	18	2	1.63	2045388917	1792641	24.37	1101	1189	1085	1431	771	1101	1140.99	0.88	0	70845	1358	1229	1121	992	884	1175	938	504	330	500	700	1	1	100800450	1128	0.00	0.98	12	1.78	0.00	1140.00	1580	20250121	-29.18	494	20240419	126.52	1580	-29.18	20250121	854	31.03	20250102	1580	-29.18	20250121	494	126.52	20240419	1.07	N	007720	500	504 억		890979	N	N	0	N	00	N
64	20250219	100230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1167	66	2	5.99	1485952391	1299202	17.66	1101	1189	1085	1431	771	1101	1143.75	0.88	0	196334	1358	1229	1121	992	884	1175	938	504	330	500	700	1	1	100800450	1176	0.00	1.02	12	1.29	0.00	1140.00	1580	20250121	-26.14	494	20240419	136.23	1580	-26.14	20250121	854	36.65	20250102	1580	-26.14	20250121	494	136.23	20240419	1.07	N	007720	500	504 억		890979	N	N	0	N	00	N
65	20250219	090230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1091	-10	5	-0.91	68142376	61943	0.84	1101	1106	1090	1431	771	1101	1100.08	0.88	0	-3	1358	1229	1121	992	884	1175	938	504	330	500	700	1	1	100800450	1100	0.00	0.96	12	0.06	0.00	1140.00	1580	20250121	-30.95	494	20240419	120.85	1580	-30.95	20250121	854	27.75	20250102	1580	-30.95	20250121	494	120.85	20240419	1.07	N	007720	500	504 억		890979	N	N	0	N	00	N
66	20250218	160229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1101	-174	5	-13.65	8030438297	7318461	338.20	1235	1250	1013	1657	893	1275	1097.28	1.72	0	-842724	1347	1311	1251	1215	1155	1329	1233	504	382	500	810	1	1	100800450	1110	0.00	0.97	12	7.26	0.00	1140.00	1580	20250121	-30.32	494	20240419	122.87	1580	-30.32	20250121	854	28.92	20250102	1580	-30.32	20250121	494	122.87	20240419	1.08	N	007720	500	504 억		1730379	N	N	0	N	00	N
67	20250218	150230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	-170	5	-13.33	7877820979	7179892	331.80	1235	1250	1013	1657	893	1275	1097.20	1.72	0	-811377	1347	1311	1251	1215	1155	1329	1233	504	382	500	810	1	1	100800450	1114	0.00	0.97	12	7.12	0.00	1140.00	1580	20250121	-30.06	494	20240419	123.68	1580	-30.06	20250121	854	29.39	20250102	1580	-30.06	20250121	494	123.68	20240419	1.08	N	007720	500	504 억		1730379	N	N	0	N	00	N
68	20250218	140230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1097	-178	5	-13.96	7369641205	6722248	310.65	1235	1250	1013	1657	893	1275	1096.30	1.72	0	-861862	1347	1311	1251	1215	1155	1329	1233	504	382	500	810	1	1	100800450	1106	0.00	0.96	12	6.67	0.00	1140.00	1580	20250121	-30.57	494	20240419	122.06	1580	-30.57	20250121	854	28.45	20250102	1580	-30.57	20250121	494	122.06	20240419	1.08	N	007720	500	504 억		1730379	N	N	0	N	00	N
69	20250218	130229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1122	-153	5	-12.00	6939170870	6332922	292.66	1235	1250	1013	1657	893	1275	1095.73	1.72	0	-823995	1347	1311	1251	1215	1155	1329	1233	504	382	500	810	1	1	100800450	1131	0.00	0.98	12	6.28	0.00	1140.00	1580	20250121	-28.99	494	20240419	127.13	1580	-28.99	20250121	854	31.38	20250102	1580	-28.99	20250121	494	127.13	20240419	1.08	N	007720	500	504 억		1730379	N	N	0	N	00	N
70	20250218	120230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	-180	5	-14.12	6345867924	5801095	268.08	1235	1250	1013	1657	893	1275	1093.90	1.72	0	-841236	1347	1311	1251	1215	1155	1329	1233	504	382	500	810	1	1	100800450	1104	0.00	0.96	12	5.76	0.00	1140.00	1580	20250121	-30.70	494	20240419	121.66	1580	-30.70	20250121	854	28.22	20250102	1580	-30.70	20250121	494	121.66	20240419	1.08	N	007720	500	504 억		1730379	N	N	0	N	00	N
71	20250218	110229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1064	-211	5	-16.55	5482309412	5002739	231.19	1235	1250	1013	1657	893	1275	1095.86	1.72	0	-709681	1347	1311	1251	1215	1155	1329	1233	504	382	500	810	1	1	100800450	1073	0.00	0.93	12	4.96	0.00	1140.00	1580	20250121	-32.66	494	20240419	115.38	1580	-32.66	20250121	854	24.59	20250102	1580	-32.66	20250121	494	115.38	20240419	1.08	N	007720	500	504 억		1730379	N	N	0	N	00	N
72	20250218	100230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1038	-237	5	-18.59	4450721336	4017107	185.64	1235	1250	1013	1657	893	1275	1107.94	1.72	0	-473151	1347	1311	1251	1215	1155	1329	1233	504	382	500	810	1	1	100800450	1046	0.00	0.91	12	3.99	0.00	1140.00	1580	20250121	-34.30	494	20240419	110.12	1580	-34.30	20250121	854	21.55	20250102	1580	-34.30	20250121	494	110.12	20240419	1.08	N	007720	500	504 억		1730379	N	N	0	N	00	N
73	20250218	090230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	-92	5	-7.22	559629050	463424	21.42	1235	1250	1153	1657	893	1275	1207.58	1.72	0	-122290	1347	1311	1251	1215	1155	1329	1233	504	382	500	810	1	1	100800450	1192	0.00	1.04	12	0.46	0.00	1140.00	1580	20250121	-25.13	494	20240419	139.47	1580	-25.13	20250121	854	38.52	20250102	1580	-25.13	20250121	494	139.47	20240419	1.08	N	007720	500	504 억		1730379	N	N	0	N	00	N
74	20250217	160229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	57	2	4.68	1731127737	1377032	236.76	1191	1287	1191	1583	853	1218	1257.08	1.34	0	386029	1257	1237	1211	1191	1165	1241	1195	504	365	500	770	1	1	100800450	1285	0.00	1.12	12	1.37	0.00	1140.00	1580	20250121	-19.30	494	20240419	158.10	1580	-19.30	20250121	854	49.30	20250102	1580	-19.30	20250121	494	158.10	20240419	1.01	N	007720	500	504 억		1347089	N	N	0	N	00	N
75	20250217	150229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	47	2	3.86	1611534162	1282844	220.57	1191	1287	1191	1583	853	1218	1256.22	1.34	0	409317	1257	1237	1211	1191	1165	1241	1195	504	365	500	770	1	1	100800450	1275	0.00	1.11	12	1.27	0.00	1140.00	1580	20250121	-19.94	494	20240419	156.07	1580	-19.94	20250121	854	48.13	20250102	1580	-19.94	20250121	494	156.07	20240419	1.01	N	007720	500	504 억		1347089	N	N	0	N	00	N
76	20250217	140229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1268	50	2	4.11	1438637990	1146723	197.16	1191	1287	1191	1583	853	1218	1254.56	1.34	0	357312	1257	1237	1211	1191	1165	1241	1195	504	365	500	770	1	1	100800450	1278	0.00	1.11	12	1.14	0.00	1140.00	1580	20250121	-19.75	494	20240419	156.68	1580	-19.75	20250121	854	48.48	20250102	1580	-19.75	20250121	494	156.68	20240419	1.01	N	007720	500	504 억		1347089	N	N	0	N	00	N
77	20250217	130230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	55	2	4.52	1305225860	1040911	178.97	1191	1287	1191	1583	853	1218	1253.93	1.34	0	333156	1257	1237	1211	1191	1165	1241	1195	504	365	500	770	1	1	100800450	1283	0.00	1.12	12	1.03	0.00	1140.00	1580	20250121	-19.43	494	20240419	157.69	1580	-19.43	20250121	854	49.06	20250102	1580	-19.43	20250121	494	157.69	20240419	1.01	N	007720	500	504 억		1347089	N	N	0	N	00	N
78	20250217	120230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1287	69	2	5.67	1058998897	848264	145.85	1191	1287	1191	1583	853	1218	1248.43	1.34	0	302117	1257	1237	1211	1191	1165	1241	1195	504	365	500	770	1	1	100800450	1297	0.00	1.13	12	0.84	0.00	1140.00	1580	20250121	-18.54	494	20240419	160.53	1580	-18.54	20250121	854	50.70	20250102	1580	-18.54	20250121	494	160.53	20240419	1.01	N	007720	500	504 억		1347089	N	N	0	N	00	N
79	20250217	110230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1255	37	2	3.04	727479407	587645	101.04	1191	1262	1191	1583	853	1218	1237.96	1.34	0	189765	1257	1237	1211	1191	1165	1241	1195	504	365	500	770	1	1	100800450	1265	0.00	1.10	12	0.58	0.00	1140.00	1580	20250121	-20.57	494	20240419	154.05	1580	-20.57	20250121	854	46.96	20250102	1580	-20.57	20250121	494	154.05	20240419	1.01	N	007720	500	504 억		1347089	N	N	0	N	00	N
80	20250217	100229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1244	26	2	2.13	404525683	329086	56.58	1191	1254	1191	1583	853	1218	1229.24	1.34	0	48358	1257	1237	1211	1191	1165	1241	1195	504	365	500	770	1	1	100800450	1254	0.00	1.09	12	0.33	0.00	1140.00	1580	20250121	-21.27	494	20240419	151.82	1580	-21.27	20250121	854	45.67	20250102	1580	-21.27	20250121	494	151.82	20240419	1.01	N	007720	500	504 억		1347089	N	N	0	N	00	N
81	20250217	090229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-23	5	-1.89	40725303	34080	5.86	1191	1218	1191	1583	853	1218	1194.99	1.34	0	2596	1257	1237	1211	1191	1165	1241	1195	504	365	500	770	1	1	100800450	1205	0.00	1.05	12	0.03	0.00	1140.00	1580	20250121	-24.37	494	20240419	141.90	1580	-24.37	20250121	854	39.93	20250102	1580	-24.37	20250121	494	141.90	20240419	1.01	N	007720	500	504 억		1347089	N	N	0	N	00	N
82	20250214	160228	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	1	2	0.08	682777654	569002	73.56	1218	1231	1185	1582	852	1217	1199.95	1.32	0	12182	1259	1237	1221	1199	1183	1230	1192	504	365	500	770	1	1	100800450	1228	0.00	1.07	12	0.56	0.00	1140.00	1580	20250121	-22.91	494	20240419	146.56	1580	-22.91	20250121	854	42.62	20250102	1580	-22.91	20250121	494	146.56	20240419	1.01	N	007720	500	504 억		1334908	N	N	0	N	00	N
83	20250214	150228	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	-19	5	-1.56	500906834	418154	54.06	1218	1231	1185	1582	852	1217	1197.90	1.32	0	62127	1259	1237	1221	1199	1183	1230	1192	504	365	500	770	1	1	100800450	1208	0.00	1.05	12	0.41	0.00	1140.00	1580	20250121	-24.18	494	20240419	142.51	1580	-24.18	20250121	854	40.28	20250102	1580	-24.18	20250121	494	142.51	20240419	1.01	N	007720	500	504 억		1334908	N	N	0	N	00	N
84	20250214	140229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-17	5	-1.40	410608361	343100	44.36	1218	1231	1185	1582	852	1217	1196.76	1.32	0	68626	1259	1237	1221	1199	1183	1230	1192	504	365	500	770	1	1	100800450	1210	0.00	1.05	12	0.34	0.00	1140.00	1580	20250121	-24.05	494	20240419	142.91	1580	-24.05	20250121	854	40.52	20250102	1580	-24.05	20250121	494	142.91	20240419	1.01	N	007720	500	504 억		1334908	N	N	0	N	00	N
85	20250214	130228	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	-21	5	-1.73	383543558	320503	41.44	1218	1231	1185	1582	852	1217	1196.69	1.32	0	71553	1259	1237	1221	1199	1183	1230	1192	504	365	500	770	1	1	100800450	1206	0.00	1.05	12	0.32	0.00	1140.00	1580	20250121	-24.30	494	20240419	142.11	1580	-24.30	20250121	854	40.05	20250102	1580	-24.30	20250121	494	142.11	20240419	1.01	N	007720	500	504 억		1334908	N	N	0	N	00	N
86	20250214	120228	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	-19	5	-1.56	355182662	296816	38.37	1218	1231	1185	1582	852	1217	1196.64	1.32	0	79178	1259	1237	1221	1199	1183	1230	1192	504	365	500	770	1	1	100800450	1208	0.00	1.05	12	0.29	0.00	1140.00	1580	20250121	-24.18	494	20240419	142.51	1580	-24.18	20250121	854	40.28	20250102	1580	-24.18	20250121	494	142.51	20240419	1.01	N	007720	500	504 억		1334908	N	N	0	N	00	N
87	20250214	110228	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	-14	5	-1.15	340971843	284938	36.84	1218	1231	1185	1582	852	1217	1196.65	1.32	0	76897	1259	1237	1221	1199	1183	1230	1192	504	365	500	770	1	1	100800450	1213	0.00	1.06	12	0.28	0.00	1140.00	1580	20250121	-23.86	494	20240419	143.52	1580	-23.86	20250121	854	40.87	20250102	1580	-23.86	20250121	494	143.52	20240419	1.01	N	007720	500	504 억		1334908	N	N	0	N	00	N
88	20250214	100228	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	-20	5	-1.64	202746569	169222	21.88	1218	1231	1185	1582	852	1217	1198.11	1.32	0	16416	1259	1237	1221	1199	1183	1230	1192	504	365	500	770	1	1	100800450	1207	0.00	1.05	12	0.17	0.00	1140.00	1580	20250121	-24.24	494	20240419	142.31	1580	-24.24	20250121	854	40.16	20250102	1580	-24.24	20250121	494	142.31	20240419	1.01	N	007720	500	504 억		1334908	N	N	0	N	00	N
89	20250214	090229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	-3	5	-0.25	12728127	10457	1.35	1218	1231	1206	1582	852	1217	1217.19	1.32	0	2319	1259	1237	1221	1199	1183	1230	1192	504	365	500	770	1	1	100800450	1224	0.00	1.06	12	0.01	0.00	1140.00	1580	20250121	-23.16	494	20240419	145.75	1580	-23.16	20250121	854	42.15	20250102	1580	-23.16	20250121	494	145.75	20240419	1.01	N	007720	500	504 억		1334908	N	N	0	N	00	N
90	20250213	160226	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	-12	5	-0.98	937251716	770335	86.64	1240	1243	1205	1597	861	1229	1216.68	1.47	0	-146033	1281	1254	1218	1191	1155	1268	1205	504	368	500	780	1	1	100800450	1227	0.00	1.07	12	0.76	0.00	1140.00	1580	20250121	-22.97	494	20240419	146.36	1580	-22.97	20250121	854	42.51	20250102	1580	-22.97	20250121	494	146.36	20240419	0.96	N	007720	500	504 억		1480485	N	N	0	N	00	N
91	20250213	150227	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-20	5	-1.63	801406202	658335	74.05	1240	1243	1205	1597	861	1229	1217.32	1.47	0	-88142	1281	1254	1218	1191	1155	1268	1205	504	368	500	780	1	1	100800450	1219	0.00	1.06	12	0.65	0.00	1140.00	1580	20250121	-23.48	494	20240419	144.74	1580	-23.48	20250121	854	41.57	20250102	1580	-23.48	20250121	494	144.74	20240419	0.96	N	007720	500	504 억		1480485	N	N	0	N	00	N
92	20250213	140227	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	-12	5	-0.98	720941503	591945	66.58	1240	1243	1205	1597	861	1229	1217.92	1.47	0	-47623	1281	1254	1218	1191	1155	1268	1205	504	368	500	780	1	1	100800450	1227	0.00	1.07	12	0.59	0.00	1140.00	1580	20250121	-22.97	494	20240419	146.36	1580	-22.97	20250121	854	42.51	20250102	1580	-22.97	20250121	494	146.36	20240419	0.96	N	007720	500	504 억		1480485	N	N	0	N	00	N
93	20250213	130227	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	-22	5	-1.79	592632916	485863	54.65	1240	1243	1207	1597	861	1229	1219.75	1.47	0	-36742	1281	1254	1218	1191	1155	1268	1205	504	368	500	780	1	1	100800450	1217	0.00	1.06	12	0.48	0.00	1140.00	1580	20250121	-23.61	494	20240419	144.33	1580	-23.61	20250121	854	41.33	20250102	1580	-23.61	20250121	494	144.33	20240419	0.96	N	007720	500	504 억		1480485	N	N	0	N	00	N
94	20250213	120227	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	-7	5	-0.57	498277761	408084	45.90	1240	1243	1207	1597	861	1229	1221.02	1.47	0	14492	1281	1254	1218	1191	1155	1268	1205	504	368	500	780	1	1	100800450	1232	0.00	1.07	12	0.40	0.00	1140.00	1580	20250121	-22.66	494	20240419	147.37	1580	-22.66	20250121	854	43.09	20250102	1580	-22.66	20250121	494	147.37	20240419	0.96	N	007720	500	504 억		1480485	N	N	0	N	00	N
95	20250213	110226	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	0	3	0.00	433544899	355014	39.93	1240	1243	1207	1597	861	1229	1221.21	1.47	0	-2154	1281	1254	1218	1191	1155	1268	1205	504	368	500	780	1	1	100800450	1239	0.00	1.08	12	0.35	0.00	1140.00	1580	20250121	-22.22	494	20240419	148.79	1580	-22.22	20250121	854	43.91	20250102	1580	-22.22	20250121	494	148.79	20240419	0.96	N	007720	500	504 억		1480485	N	N	0	N	00	N
96	20250213	100227	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	3	2	0.24	320726086	262556	29.53	1240	1243	1207	1597	861	1229	1221.55	1.47	0	24491	1281	1254	1218	1191	1155	1268	1205	504	368	500	780	1	1	100800450	1242	0.00	1.08	12	0.26	0.00	1140.00	1580	20250121	-22.03	494	20240419	149.39	1580	-22.03	20250121	854	44.26	20250102	1580	-22.03	20250121	494	149.39	20240419	0.96	N	007720	500	504 억		1480485	N	N	0	N	00	N
97	20250213	090226	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	-12	5	-0.98	17859421	14455	1.63	1240	1243	1217	1597	861	1229	1235.52	1.47	0	-5951	1281	1254	1218	1191	1155	1268	1205	504	368	500	780	1	1	100800450	1227	0.00	1.07	12	0.01	0.00	1140.00	1580	20250121	-22.97	494	20240419	146.36	1580	-22.97	20250121	854	42.51	20250102	1580	-22.97	20250121	494	146.36	20240419	0.96	N	007720	500	504 억		1480485	N	N	0	N	00	N
98	20250212	160226	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	0	3	0.00	1064136361	882106	83.44	1222	1245	1182	1597	861	1229	1206.20	1.53	0	-62020	1284	1256	1209	1181	1134	1270	1195	504	368	500	780	1	1	100800450	1239	0.00	1.08	12	0.88	0.00	1140.00	1580	20250121	-22.22	494	20240419	148.79	1580	-22.22	20250121	854	43.91	20250102	1580	-22.22	20250121	494	148.79	20240419	0.97	N	007720	500	504 억		1542229	N	N	0	N	00	N
99	20250212	150226	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	-19	5	-1.55	975331799	809383	76.56	1222	1245	1182	1597	861	1229	1205.03	1.53	0	-56044	1284	1256	1209	1181	1134	1270	1195	504	368	500	780	1	1	100800450	1220	0.00	1.06	12	0.80	0.00	1140.00	1580	20250121	-23.42	494	20240419	144.94	1580	-23.42	20250121	854	41.69	20250102	1580	-23.42	20250121	494	144.94	20240419	0.97	N	007720	500	504 억		1542229	N	N	0	N	00	N
100	20250212	140226	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	-22	5	-1.79	885850933	735125	69.54	1222	1245	1182	1597	861	1229	1205.03	1.53	0	-56032	1284	1256	1209	1181	1134	1270	1195	504	368	500	780	1	1	100800450	1217	0.00	1.06	12	0.73	0.00	1140.00	1580	20250121	-23.61	494	20240419	144.33	1580	-23.61	20250121	854	41.33	20250102	1580	-23.61	20250121	494	144.33	20240419	0.97	N	007720	500	504 억		1542229	N	N	0	N	00	N
101	20250212	130226	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	-8	5	-0.65	820762264	681328	64.45	1222	1245	1182	1597	861	1229	1204.65	1.53	0	-72362	1284	1256	1209	1181	1134	1270	1195	504	368	500	780	1	1	100800450	1231	0.00	1.07	12	0.68	0.00	1140.00	1580	20250121	-22.72	494	20240419	147.17	1580	-22.72	20250121	854	42.97	20250102	1580	-22.72	20250121	494	147.17	20240419	0.97	N	007720	500	504 억		1542229	N	N	0	N	00	N
102	20250212	120225	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	-33	5	-2.69	567442408	473673	44.81	1222	1222	1182	1597	861	1229	1197.96	1.53	0	-98819	1284	1256	1209	1181	1134	1270	1195	504	368	500	780	1	1	100800450	1206	0.00	1.05	12	0.47	0.00	1140.00	1580	20250121	-24.30	494	20240419	142.11	1580	-24.30	20250121	854	40.05	20250102	1580	-24.30	20250121	494	142.11	20240419	0.97	N	007720	500	504 억		1542229	N	N	0	N	00	N
103	20250212	110226	57	100.00	KOSDAQ		유통	N	N	N	N		N	1193	-36	5	-2.93	438946181	365404	34.56	1222	1222	1187	1597	861	1229	1201.26	1.53	0	-85992	1284	1256	1209	1181	1134	1270	1195	504	368	500	780	1	1	100800450	1203	0.00	1.05	12	0.36	0.00	1140.00	1580	20250121	-24.49	494	20240419	141.50	1580	-24.49	20250121	854	39.70	20250102	1580	-24.49	20250121	494	141.50	20240419	0.97	N	007720	500	504 억		1542229	N	N	0	N	00	N
104	20250212	100226	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	-26	5	-2.12	299977830	249343	23.59	1222	1222	1187	1597	861	1229	1203.07	1.53	0	-51425	1284	1256	1209	1181	1134	1270	1195	504	368	500	780	1	1	100800450	1213	0.00	1.06	12	0.25	0.00	1140.00	1580	20250121	-23.86	494	20240419	143.52	1580	-23.86	20250121	854	40.87	20250102	1580	-23.86	20250121	494	143.52	20240419	0.97	N	007720	500	504 억		1542229	N	N	0	N	00	N
105	20250212	090227	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-21	5	-1.71	14230578	11725	1.11	1222	1222	1203	1597	861	1229	1213.70	1.53	0	-3461	1284	1256	1209	1181	1134	1270	1195	504	368	500	780	1	1	100800450	1218	0.00	1.06	12	0.01	0.00	1140.00	1580	20250121	-23.54	494	20240419	144.53	1580	-23.54	20250121	854	41.45	20250102	1580	-23.54	20250121	494	144.53	20240419	0.97	N	007720	500	504 억		1542229	N	N	0	N	00	N
106	20250211	160225	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	-1	5	-0.08	1257438094	1052986	33.02	1210	1237	1162	1599	861	1230	1193.96	1.60	0	-74054	1370	1299	1182	1111	994	1335	1147	504	369	500	780	1	1	100800450	1239	0.00	1.08	12	1.04	0.00	1140.00	1580	20250121	-22.22	494	20240419	148.79	1580	-22.22	20250121	854	43.91	20250102	1580	-22.22	20250121	494	148.79	20240419	0.97	N	007720	500	504 억		1615352	N	N	0	N	00	N
107	20250211	150225	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	-11	5	-0.89	1149709280	964940	30.26	1210	1237	1162	1599	861	1230	1191.48	1.60	0	-56943	1370	1299	1182	1111	994	1335	1147	504	369	500	780	1	1	100800450	1229	0.00	1.07	12	0.96	0.00	1140.00	1580	20250121	-22.85	494	20240419	146.76	1580	-22.85	20250121	854	42.74	20250102	1580	-22.85	20250121	494	146.76	20240419	0.97	N	007720	500	504 억		1615352	N	N	0	N	00	N
108	20250211	140226	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-29	5	-2.36	953614821	804017	25.22	1210	1215	1162	1599	861	1230	1186.06	1.60	0	-15334	1370	1299	1182	1111	994	1335	1147	504	369	500	780	1	1	100800450	1211	0.00	1.05	12	0.80	0.00	1140.00	1580	20250121	-23.99	494	20240419	143.12	1580	-23.99	20250121	854	40.63	20250102	1580	-23.99	20250121	494	143.12	20240419	0.97	N	007720	500	504 억		1615352	N	N	0	N	00	N
109	20250211	130223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	-33	5	-2.68	881938325	744207	23.34	1210	1215	1162	1599	861	1230	1185.07	1.60	0	-8226	1370	1299	1182	1111	994	1335	1147	504	369	500	780	1	1	100800450	1207	0.00	1.05	12	0.74	0.00	1140.00	1580	20250121	-24.24	494	20240419	142.31	1580	-24.24	20250121	854	40.16	20250102	1580	-24.24	20250121	494	142.31	20240419	0.97	N	007720	500	504 억		1615352	N	N	0	N	00	N
110	20250211	120225	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-30	5	-2.44	848405258	716196	22.46	1210	1215	1162	1599	861	1230	1184.60	1.60	0	-4445	1370	1299	1182	1111	994	1335	1147	504	369	500	780	1	1	100800450	1210	0.00	1.05	12	0.71	0.00	1140.00	1580	20250121	-24.05	494	20240419	142.91	1580	-24.05	20250121	854	40.52	20250102	1580	-24.05	20250121	494	142.91	20240419	0.97	N	007720	500	504 억		1615352	N	N	0	N	00	N
111	20250211	110226	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	-38	5	-3.09	723723462	612230	19.20	1210	1210	1162	1599	861	1230	1182.11	1.60	0	-16353	1370	1299	1182	1111	994	1335	1147	504	369	500	780	1	1	100800450	1202	0.00	1.05	12	0.61	0.00	1140.00	1580	20250121	-24.56	494	20240419	141.30	1580	-24.56	20250121	854	39.58	20250102	1580	-24.56	20250121	494	141.30	20240419	0.97	N	007720	500	504 억		1615352	N	N	0	N	00	N
112	20250211	100225	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	-40	5	-3.25	577438635	489390	15.35	1210	1210	1162	1599	861	1230	1179.92	1.60	0	20755	1370	1299	1182	1111	994	1335	1147	504	369	500	780	1	1	100800450	1200	0.00	1.04	12	0.49	0.00	1140.00	1580	20250121	-24.68	494	20240419	140.89	1580	-24.68	20250121	854	39.34	20250102	1580	-24.68	20250121	494	140.89	20240419	0.97	N	007720	500	504 억		1615352	N	N	0	N	00	N
113	20250211	090226	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	-39	5	-3.17	96693419	81029	2.54	1210	1210	1166	1599	861	1230	1193.32	1.60	0	22777	1370	1299	1182	1111	994	1335	1147	504	369	500	780	1	1	100800450	1201	0.00	1.04	12	0.08	0.00	1140.00	1580	20250121	-24.62	494	20240419	141.09	1580	-24.62	20250121	854	39.46	20250102	1580	-24.62	20250121	494	141.09	20240419	0.97	N	007720	500	504 억		1615352	N	N	0	N	00	N
114	20250210	160224	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	140	2	12.84	3757239516	3161465	477.22	1102	1253	1065	1417	763	1090	1188.28	1.66	0	-55643	1130	1109	1098	1077	1066	1104	1072	504	327	500	690	1	1	100800450	1240	0.00	1.08	12	3.14	0.00	1140.00	1580	20250121	-22.15	494	20240419	148.99	1580	-22.15	20250121	854	44.03	20250102	1580	-22.15	20250121	494	148.99	20240419	0.99	N	007720	500	504 억		1672111	N	N	0	N	00	N
115	20250210	150224	57	100.00	KOSDAQ		유통	N	N	N	N		N	1242	152	2	13.94	3175335684	2687513	405.68	1102	1253	1065	1417	763	1090	1181.53	1.66	0	-26870	1130	1109	1098	1077	1066	1104	1072	504	327	500	690	1	1	100800450	1252	0.00	1.09	12	2.67	0.00	1140.00	1580	20250121	-21.39	494	20240419	151.42	1580	-21.39	20250121	854	45.43	20250102	1580	-21.39	20250121	494	151.42	20240419	0.99	N	007720	500	504 억		1672111	N	N	0	N	00	N
116	20250210	140225	57	100.00	KOSDAQ		유통	N	N	N	N		N	1127	37	2	3.39	834374262	752558	113.60	1102	1135	1065	1417	763	1090	1108.73	1.66	0	72418	1130	1109	1098	1077	1066	1104	1072	504	327	500	690	1	1	100800450	1136	0.00	0.99	12	0.75	0.00	1140.00	1580	20250121	-28.67	494	20240419	128.14	1580	-28.67	20250121	854	31.97	20250102	1580	-28.67	20250121	494	128.14	20240419	0.99	N	007720	500	504 억		1672111	N	N	0	N	00	N
117	20250210	130225	57	100.00	KOSDAQ		유통	N	N	N	N		N	1126	36	2	3.30	715738845	647315	97.71	1102	1135	1065	1417	763	1090	1105.71	1.66	0	94776	1130	1109	1098	1077	1066	1104	1072	504	327	500	690	1	1	100800450	1135	0.00	0.99	12	0.64	0.00	1140.00	1580	20250121	-28.73	494	20240419	127.94	1580	-28.73	20250121	854	31.85	20250102	1580	-28.73	20250121	494	127.94	20240419	0.99	N	007720	500	504 억		1672111	N	N	0	N	00	N
118	20250210	120224	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	39	2	3.58	674499480	610779	92.20	1102	1134	1065	1417	763	1090	1104.34	1.66	0	98283	1130	1109	1098	1077	1066	1104	1072	504	327	500	690	1	1	100800450	1138	0.00	0.99	12	0.61	0.00	1140.00	1580	20250121	-28.54	494	20240419	128.54	1580	-28.54	20250121	854	32.20	20250102	1580	-28.54	20250121	494	128.54	20240419	0.99	N	007720	500	504 억		1672111	N	N	0	N	00	N
119	20250210	110224	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	28	2	2.57	562903837	511580	77.22	1102	1123	1065	1417	763	1090	1100.33	1.66	0	94687	1130	1109	1098	1077	1066	1104	1072	504	327	500	690	1	1	100800450	1127	0.00	0.98	12	0.51	0.00	1140.00	1580	20250121	-29.24	494	20240419	126.32	1580	-29.24	20250121	854	30.91	20250102	1580	-29.24	20250121	494	126.32	20240419	0.99	N	007720	500	504 억		1672111	N	N	0	N	00	N
120	20250210	100223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1102	12	2	1.10	416989012	380879	57.49	1102	1121	1065	1417	763	1090	1094.81	1.66	0	73325	1130	1109	1098	1077	1066	1104	1072	504	327	500	690	1	1	100800450	1111	0.00	0.97	12	0.38	0.00	1140.00	1580	20250121	-30.25	494	20240419	123.08	1580	-30.25	20250121	854	29.04	20250102	1580	-30.25	20250121	494	123.08	20240419	0.99	N	007720	500	504 억		1672111	N	N	0	N	00	N
121	20250210	090224	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	-10	5	-0.92	34858136	32010	4.83	1102	1102	1071	1417	763	1090	1088.96	1.66	0	-23029	1130	1109	1098	1077	1066	1104	1072	504	327	500	690	1	1	100800450	1089	0.00	0.95	12	0.03	0.00	1140.00	1580	20250121	-31.65	494	20240419	118.62	1580	-31.65	20250121	854	26.46	20250102	1580	-31.65	20250121	494	118.62	20240419	0.99	N	007720	500	504 억		1672111	N	N	0	N	00	N
122	20250207	160222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1090	-28	5	-2.50	714297635	653441	51.95	1118	1119	1087	1453	783	1118	1093.14	1.64	0	18750	1207	1162	1135	1090	1063	1149	1077	504	335	500	710	1	1	100800450	1099	0.00	0.96	12	0.65	0.00	1140.00	1580	20250121	-31.01	494	20240419	120.65	1580	-31.01	20250121	854	27.63	20250102	1580	-31.01	20250121	494	120.65	20240419	1.01	N	007720	500	504 억		1653565	N	N	0	N	00	N
123	20250207	150223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1089	-29	5	-2.59	641488825	586564	46.63	1118	1119	1087	1453	783	1118	1093.63	1.64	0	51040	1207	1162	1135	1090	1063	1149	1077	504	335	500	710	1	1	100800450	1098	0.00	0.96	12	0.58	0.00	1140.00	1580	20250121	-31.08	494	20240419	120.45	1580	-31.08	20250121	854	27.52	20250102	1580	-31.08	20250121	494	120.45	20240419	1.01	N	007720	500	504 억		1653565	N	N	0	N	00	N
124	20250207	140222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1093	-25	5	-2.24	585606916	535363	42.56	1118	1119	1087	1453	783	1118	1093.84	1.64	0	43922	1207	1162	1135	1090	1063	1149	1077	504	335	500	710	1	1	100800450	1102	0.00	0.96	12	0.53	0.00	1140.00	1580	20250121	-30.82	494	20240419	121.26	1580	-30.82	20250121	854	27.99	20250102	1580	-30.82	20250121	494	121.26	20240419	1.01	N	007720	500	504 억		1653565	N	N	0	N	00	N
125	20250207	130222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1091	-27	5	-2.42	510431509	466416	37.08	1118	1119	1087	1453	783	1118	1094.36	1.64	0	40859	1207	1162	1135	1090	1063	1149	1077	504	335	500	710	1	1	100800450	1100	0.00	0.96	12	0.46	0.00	1140.00	1580	20250121	-30.95	494	20240419	120.85	1580	-30.95	20250121	854	27.75	20250102	1580	-30.95	20250121	494	120.85	20240419	1.01	N	007720	500	504 억		1653565	N	N	0	N	00	N
126	20250207	120221	57	100.00	KOSDAQ		유통	N	N	N	N		N	1097	-21	5	-1.88	412679691	377190	29.99	1118	1119	1087	1453	783	1118	1094.08	1.64	0	31000	1207	1162	1135	1090	1063	1149	1077	504	335	500	710	1	1	100800450	1106	0.00	0.96	12	0.37	0.00	1140.00	1580	20250121	-30.57	494	20240419	122.06	1580	-30.57	20250121	854	28.45	20250102	1580	-30.57	20250121	494	122.06	20240419	1.01	N	007720	500	504 억		1653565	N	N	0	N	00	N
127	20250207	110222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1091	-27	5	-2.42	384680054	351587	27.95	1118	1119	1087	1453	783	1118	1094.11	1.64	0	25341	1207	1162	1135	1090	1063	1149	1077	504	335	500	710	1	1	100800450	1100	0.00	0.96	12	0.35	0.00	1140.00	1580	20250121	-30.95	494	20240419	120.85	1580	-30.95	20250121	854	27.75	20250102	1580	-30.95	20250121	494	120.85	20240419	1.01	N	007720	500	504 억		1653565	N	N	0	N	00	N
128	20250207	100222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1090	-28	5	-2.50	278647332	254294	20.22	1118	1119	1087	1453	783	1118	1095.76	1.64	0	921	1207	1162	1135	1090	1063	1149	1077	504	335	500	710	1	1	100800450	1099	0.00	0.96	12	0.25	0.00	1140.00	1580	20250121	-31.01	494	20240419	120.65	1580	-31.01	20250121	854	27.63	20250102	1580	-31.01	20250121	494	120.65	20240419	1.01	N	007720	500	504 억		1653565	N	N	0	N	00	N
129	20250207	090222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	-8	5	-0.72	18514672	16610	1.32	1118	1119	1107	1453	783	1118	1114.64	1.64	0	-6491	1207	1162	1135	1090	1063	1149	1077	504	335	500	710	1	1	100800450	1119	0.00	0.97	12	0.02	0.00	1140.00	1580	20250121	-29.75	494	20240419	124.70	1580	-29.75	20250121	854	29.98	20250102	1580	-29.75	20250121	494	124.70	20240419	1.01	N	007720	500	504 억		1653565	N	N	0	N	00	N
130	20250206	160218	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	3	2	0.27	1413669962	1252521	156.31	1147	1180	1108	1449	781	1115	1128.67	1.87	0	-234979	1176	1145	1104	1073	1032	1161	1089	504	334	500	710	1	1	100800450	1127	0.00	0.98	12	1.24	0.00	1140.00	1580	20250121	-29.24	494	20240419	126.32	1580	-29.24	20250121	854	30.91	20250102	1580	-29.24	20250121	494	126.32	20240419	1.31	N	007720	500	504 억		1888661	N	N	0	N	00	N
131	20250206	150219	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	3	2	0.27	1339635716	1186138	148.02	1147	1180	1108	1449	781	1115	1129.41	1.87	0	-226739	1176	1145	1104	1073	1032	1161	1089	504	334	500	710	1	1	100800450	1127	0.00	0.98	12	1.18	0.00	1140.00	1580	20250121	-29.24	494	20240419	126.32	1580	-29.24	20250121	854	30.91	20250102	1580	-29.24	20250121	494	126.32	20240419	1.31	N	007720	500	504 억		1888661	N	N	0	N	00	N
132	20250206	140220	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	3	2	0.27	1282849511	1135214	141.67	1147	1180	1108	1449	781	1115	1130.05	1.87	0	-215516	1176	1145	1104	1073	1032	1161	1089	504	334	500	710	1	1	100800450	1127	0.00	0.98	12	1.13	0.00	1140.00	1580	20250121	-29.24	494	20240419	126.32	1580	-29.24	20250121	854	30.91	20250102	1580	-29.24	20250121	494	126.32	20240419	1.31	N	007720	500	504 억		1888661	N	N	0	N	00	N
133	20250206	130219	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	3	2	0.27	1261076939	1115733	139.24	1147	1180	1108	1449	781	1115	1130.27	1.87	0	-218838	1176	1145	1104	1073	1032	1161	1089	504	334	500	710	1	1	100800450	1127	0.00	0.98	12	1.11	0.00	1140.00	1580	20250121	-29.24	494	20240419	126.32	1580	-29.24	20250121	854	30.91	20250102	1580	-29.24	20250121	494	126.32	20240419	1.31	N	007720	500	504 억		1888661	N	N	0	N	00	N
134	20250206	120217	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	2	2	0.18	1227695614	1085869	135.51	1147	1180	1108	1449	781	1115	1130.61	1.87	0	-216365	1176	1145	1104	1073	1032	1161	1089	504	334	500	710	1	1	100800450	1126	0.00	0.98	12	1.08	0.00	1140.00	1580	20250121	-29.30	494	20240419	126.11	1580	-29.30	20250121	854	30.80	20250102	1580	-29.30	20250121	494	126.11	20240419	1.31	N	007720	500	504 억		1888661	N	N	0	N	00	N
135	20250206	110212	57	100.00	KOSDAQ		유통	N	N	N	N		N	1112	-3	5	-0.27	1090907375	962844	120.16	1147	1180	1111	1449	781	1115	1133.01	1.87	0	-194971	1176	1145	1104	1073	1032	1161	1089	504	334	500	710	1	1	100800450	1121	0.00	0.98	12	0.96	0.00	1140.00	1580	20250121	-29.62	494	20240419	125.10	1580	-29.62	20250121	854	30.21	20250102	1580	-29.62	20250121	494	125.10	20240419	1.31	N	007720	500	504 억		1888661	N	N	0	N	00	N
136	20250206	100218	57	100.00	KOSDAQ		유통	N	N	N	N		N	1153	38	2	3.41	828997129	729432	91.03	1147	1180	1114	1449	781	1115	1136.50	1.87	0	-180778	1176	1145	1104	1073	1032	1161	1089	504	334	500	710	1	1	100800450	1162	0.00	1.01	12	0.72	0.00	1140.00	1580	20250121	-27.03	494	20240419	133.40	1580	-27.03	20250121	854	35.01	20250102	1580	-27.03	20250121	494	133.40	20240419	1.31	N	007720	500	504 억		1888661	N	N	0	N	00	N
137	20250206	090219	57	100.00	KOSDAQ		유통	N	N	N	N		N	1172	57	2	5.11	176422971	153340	19.14	1147	1172	1131	1449	781	1115	1150.53	1.87	0	-21965	1176	1145	1104	1073	1032	1161	1089	504	334	500	710	1	1	100800450	1181	0.00	1.03	12	0.15	0.00	1140.00	1580	20250121	-25.82	494	20240419	137.25	1580	-25.82	20250121	854	37.24	20250102	1580	-25.82	20250121	494	137.25	20240419	1.31	N	007720	500	504 억		1888661	N	N	0	N	00	N
138	20250205	160217	57	100.00	KOSDAQ		유통	N	N	N	N		N	1115	5	2	0.45	867191168	781687	46.70	1064	1135	1063	1443	777	1110	1109.38	1.78	0	92604	1187	1148	1116	1077	1045	1168	1097	504	333	500	710	1	1	100800450	1124	0.00	0.98	12	0.78	0.00	1140.00	1580	20250121	-29.43	494	20240419	125.71	1580	-29.43	20250121	854	30.56	20250102	1580	-29.43	20250121	494	125.71	20240419	1.46	N	007720	500	504 억		1796026	N	N	0	N	00	N
139	20250205	150217	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	8	2	0.72	808046115	728758	43.53	1064	1135	1063	1443	777	1110	1108.80	1.78	0	90832	1187	1148	1116	1077	1045	1168	1097	504	333	500	710	1	1	100800450	1127	0.00	0.98	12	0.72	0.00	1140.00	1580	20250121	-29.24	494	20240419	126.32	1580	-29.24	20250121	854	30.91	20250102	1580	-29.24	20250121	494	126.32	20240419	1.46	N	007720	500	504 억		1796026	N	N	0	N	00	N
140	20250205	140217	57	100.00	KOSDAQ		유통	N	N	N	N		N	1109	-1	5	-0.09	683713424	617026	36.86	1064	1135	1063	1443	777	1110	1108.08	1.78	0	43405	1187	1148	1116	1077	1045	1168	1097	504	333	500	710	1	1	100800450	1118	0.00	0.97	12	0.61	0.00	1140.00	1580	20250121	-29.81	494	20240419	124.49	1580	-29.81	20250121	854	29.86	20250102	1580	-29.81	20250121	494	124.49	20240419	1.46	N	007720	500	504 억		1796026	N	N	0	N	00	N
141	20250205	130217	57	100.00	KOSDAQ		유통	N	N	N	N		N	1111	1	2	0.09	611205999	551726	32.96	1064	1135	1063	1443	777	1110	1107.81	1.78	0	30469	1187	1148	1116	1077	1045	1168	1097	504	333	500	710	1	1	100800450	1120	0.00	0.97	12	0.55	0.00	1140.00	1580	20250121	-29.68	494	20240419	124.90	1580	-29.68	20250121	854	30.09	20250102	1580	-29.68	20250121	494	124.90	20240419	1.46	N	007720	500	504 억		1796026	N	N	0	N	00	N
142	20250205	120218	57	100.00	KOSDAQ		유통	N	N	N	N		N	1113	3	2	0.27	542579418	490091	29.28	1064	1135	1063	1443	777	1110	1107.10	1.78	0	45918	1187	1148	1116	1077	1045	1168	1097	504	333	500	710	1	1	100800450	1122	0.00	0.98	12	0.49	0.00	1140.00	1580	20250121	-29.56	494	20240419	125.30	1580	-29.56	20250121	854	30.33	20250102	1580	-29.56	20250121	494	125.30	20240419	1.46	N	007720	500	504 억		1796026	N	N	0	N	00	N
143	20250205	110217	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	0	3	0.00	483512172	437071	26.11	1064	1135	1063	1443	777	1110	1106.26	1.78	0	23022	1187	1148	1116	1077	1045	1168	1097	504	333	500	710	1	1	100800450	1119	0.00	0.97	12	0.43	0.00	1140.00	1580	20250121	-29.75	494	20240419	124.70	1580	-29.75	20250121	854	29.98	20250102	1580	-29.75	20250121	494	124.70	20240419	1.46	N	007720	500	504 억		1796026	N	N	0	N	00	N
144	20250205	100218	57	100.00	KOSDAQ		유통	N	N	N	N		N	1109	-1	5	-0.09	396975731	359292	21.46	1064	1135	1063	1443	777	1110	1104.88	1.78	0	25191	1187	1148	1116	1077	1045	1168	1097	504	333	500	710	1	1	100800450	1118	0.00	0.97	12	0.36	0.00	1140.00	1580	20250121	-29.81	494	20240419	124.49	1580	-29.81	20250121	854	29.86	20250102	1580	-29.81	20250121	494	124.49	20240419	1.46	N	007720	500	504 억		1796026	N	N	0	N	00	N
145	20250205	090220	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	-18	5	-1.62	78344910	72837	4.35	1064	1099	1063	1443	777	1110	1075.62	1.78	0	3967	1187	1148	1116	1077	1045	1168	1097	504	333	500	710	1	1	100800450	1101	0.00	0.96	12	0.07	0.00	1140.00	1580	20250121	-30.89	494	20240419	121.05	1580	-30.89	20250121	854	27.87	20250102	1580	-30.89	20250121	494	121.05	20240419	1.46	N	007720	500	504 억		1796026	N	N	0	N	00	N
146	20250204	160215	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	10	2	0.91	1853615139	1669034	65.05	1102	1155	1084	1430	770	1100	1110.60	1.70	0	79509	1349	1224	1155	1030	961	1190	996	504	330	500	700	1	1	100800450	1119	0.00	0.97	12	1.66	0.00	1140.00	1580	20250121	-29.75	494	20240419	124.70	1580	-29.75	20250121	854	29.98	20250102	1580	-29.75	20250121	494	124.70	20240419	1.44	N	007720	500	504 억		1716548	N	N	0	N	00	N
147	20250204	150215	57	100.00	KOSDAQ		유통	N	N	N	N		N	1097	-3	5	-0.27	1777856319	1600293	62.37	1102	1155	1084	1430	770	1100	1110.96	1.70	0	77452	1349	1224	1155	1030	961	1190	996	504	330	500	700	1	1	100800450	1106	0.00	0.96	12	1.59	0.00	1140.00	1580	20250121	-30.57	494	20240419	122.06	1580	-30.57	20250121	854	28.45	20250102	1580	-30.57	20250121	494	122.06	20240419	1.44	N	007720	500	504 억		1716548	N	N	0	N	00	N
148	20250204	140215	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	0	3	0.00	1573914232	1413124	55.08	1102	1155	1084	1430	770	1100	1113.78	1.70	0	30846	1349	1224	1155	1030	961	1190	996	504	330	500	700	1	1	100800450	1109	0.00	0.96	12	1.40	0.00	1140.00	1580	20250121	-30.38	494	20240419	122.67	1580	-30.38	20250121	854	28.81	20250102	1580	-30.38	20250121	494	122.67	20240419	1.44	N	007720	500	504 억		1716548	N	N	0	N	00	N
149	20250204	130215	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	14	2	1.27	1296898284	1161208	45.26	1102	1155	1084	1430	770	1100	1116.85	1.70	0	-12182	1349	1224	1155	1030	961	1190	996	504	330	500	700	1	1	100800450	1123	0.00	0.98	12	1.15	0.00	1140.00	1580	20250121	-29.49	494	20240419	125.51	1580	-29.49	20250121	854	30.44	20250102	1580	-29.49	20250121	494	125.51	20240419	1.44	N	007720	500	504 억		1716548	N	N	0	N	00	N
150	20250204	120217	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	5	2	0.45	1232867431	1103450	43.01	1102	1155	1084	1430	770	1100	1117.28	1.70	0	-18156	1349	1224	1155	1030	961	1190	996	504	330	500	700	1	1	100800450	1114	0.00	0.97	12	1.09	0.00	1140.00	1580	20250121	-30.06	494	20240419	123.68	1580	-30.06	20250121	854	29.39	20250102	1580	-30.06	20250121	494	123.68	20240419	1.44	N	007720	500	504 억		1716548	N	N	0	N	00	N
151	20250204	110213	57	100.00	KOSDAQ		유통	N	N	N	N		N	1112	12	2	1.09	1118479933	1000517	38.99	1102	1155	1084	1430	770	1100	1117.90	1.70	0	-3336	1349	1224	1155	1030	961	1190	996	504	330	500	700	1	1	100800450	1121	0.00	0.98	12	0.99	0.00	1140.00	1580	20250121	-29.62	494	20240419	125.10	1580	-29.62	20250121	854	30.21	20250102	1580	-29.62	20250121	494	125.10	20240419	1.44	N	007720	500	504 억		1716548	N	N	0	N	00	N
152	20250204	100215	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	17	2	1.55	722412401	647845	25.25	1102	1155	1084	1430	770	1100	1115.10	1.70	0	70712	1349	1224	1155	1030	961	1190	996	504	330	500	700	1	1	100800450	1126	0.00	0.98	12	0.64	0.00	1140.00	1580	20250121	-29.30	494	20240419	126.11	1580	-29.30	20250121	854	30.80	20250102	1580	-29.30	20250121	494	126.11	20240419	1.44	N	007720	500	504 억		1716548	N	N	0	N	00	N
153	20250204	090216	57	100.00	KOSDAQ		유통	N	N	N	N		N	1125	25	2	2.27	47734234	42628	1.66	1102	1155	1102	1430	770	1100	1119.80	1.70	0	9053	1349	1224	1155	1030	961	1190	996	504	330	500	700	1	1	100800450	1134	0.00	0.99	12	0.04	0.00	1140.00	1580	20250121	-28.80	494	20240419	127.73	1580	-28.80	20250121	854	31.73	20250102	1580	-28.80	20250121	494	127.73	20240419	1.44	N	007720	500	504 억		1716548	N	N	0	N	00	N