KissMeData/254490/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	161122	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12310	-580	5	-4.50	609662020	49170	90.74	12600	12620	12250	16750	9030	12890	12399.77	0.17	0	-4391	13570	13230	13060	12720	12550	13145	12635	14	3860	100	9280	10	1	14438000	1777	34.68	2.22	12	0.34	355.00	5554.00	24000	20240402	-48.71	9620	20241210	27.96	15300	-19.54	20250214	10650	15.59	20250102	24000	-48.71	20240402	9620	27.96	20241210	3.27	N	254490	100	14 억		24288	N	N	0	N	00	N
3	20250228	151128	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12310	-580	5	-4.50	576414420	46467	85.75	12600	12620	12250	16750	9030	12890	12404.81	0.17	0	-4075	13570	13230	13060	12720	12550	13145	12635	14	3860	100	9280	10	1	14438000	1777	34.68	2.22	12	0.32	355.00	5554.00	24000	20240402	-48.71	9620	20241210	27.96	15300	-19.54	20250214	10650	15.59	20250102	24000	-48.71	20240402	9620	27.96	20241210	3.27	N	254490	100	14 억		24288	N	N	0	N	00	N
4	20250228	141129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12360	-530	5	-4.11	544413320	43871	80.96	12600	12620	12250	16750	9030	12890	12409.41	0.17	0	-3774	13570	13230	13060	12720	12550	13145	12635	14	3860	100	9280	10	1	14438000	1785	34.82	2.23	12	0.30	355.00	5554.00	24000	20240402	-48.50	9620	20241210	28.48	15300	-19.22	20250214	10650	16.06	20250102	24000	-48.50	20240402	9620	28.48	20241210	3.27	N	254490	100	14 억		24288	N	N	0	N	00	N
5	20250228	131122	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12330	-560	5	-4.34	484585840	39039	72.04	12600	12620	12250	16750	9030	12890	12412.87	0.17	0	-4372	13570	13230	13060	12720	12550	13145	12635	14	3860	100	9280	10	1	14438000	1780	34.73	2.22	12	0.27	355.00	5554.00	24000	20240402	-48.62	9620	20241210	28.17	15300	-19.41	20250214	10650	15.77	20250102	24000	-48.62	20240402	9620	28.17	20241210	3.27	N	254490	100	14 억		24288	N	N	0	N	00	N
6	20250228	121117	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12250	-640	5	-4.97	438843130	35329	65.20	12600	12620	12250	16750	9030	12890	12421.61	0.17	0	-3664	13570	13230	13060	12720	12550	13145	12635	14	3860	100	9280	10	1	14438000	1769	34.51	2.21	12	0.24	355.00	5554.00	24000	20240402	-48.96	9620	20241210	27.34	15300	-19.93	20250214	10650	15.02	20250102	24000	-48.96	20240402	9620	27.34	20241210	3.27	N	254490	100	14 억		24288	N	N	0	N	00	N
7	20250228	111120	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12340	-550	5	-4.27	382249420	30723	56.70	12600	12620	12300	16750	9030	12890	12441.80	0.17	0	-2356	13570	13230	13060	12720	12550	13145	12635	14	3860	100	9280	10	1	14438000	1782	34.76	2.22	12	0.21	355.00	5554.00	24000	20240402	-48.58	9620	20241210	28.27	15300	-19.35	20250214	10650	15.87	20250102	24000	-48.58	20240402	9620	28.27	20241210	3.27	N	254490	100	14 억		24288	N	N	0	N	00	N
8	20250228	101119	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12400	-490	5	-3.80	308754760	24770	45.71	12600	12620	12370	16750	9030	12890	12464.87	0.17	0	-2301	13570	13230	13060	12720	12550	13145	12635	14	3860	100	9280	10	1	14438000	1790	34.93	2.23	12	0.17	355.00	5554.00	24000	20240402	-48.33	9620	20241210	28.90	15300	-18.95	20250214	10650	16.43	20250102	24000	-48.33	20240402	9620	28.90	20241210	3.27	N	254490	100	14 억		24288	N	N	0	N	00	N
9	20250228	091123	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12470	-420	5	-3.26	119704830	9567	17.65	12600	12620	12450	16750	9030	12890	12512.26	0.17	0	-822	13570	13230	13060	12720	12550	13145	12635	14	3860	100	9280	10	1	14438000	1800	35.13	2.25	12	0.07	355.00	5554.00	24000	20240402	-48.04	9620	20241210	29.63	15300	-18.50	20250214	10650	17.09	20250102	24000	-48.04	20240402	9620	29.63	20241210	3.27	N	254490	100	14 억		24288	N	N	0	N	00	N
10	20250227	161110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12890	0	3	0.00	701175940	53313	184.78	12950	13400	12890	16750	9030	12890	13152.07	0.20	0	-4696	13403	13146	12943	12686	12483	13275	12815	14	3860	100	9280	10	1	14438000	1861	36.31	2.32	12	0.37	355.00	5554.00	24000	20240402	-46.29	9620	20241210	33.99	15300	-15.75	20250214	10650	21.03	20250102	24000	-46.29	20240402	9620	33.99	20241210	3.27	N	254490	100	14 억		28694	N	N	0	N	00	N
11	20250227	151112	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12920	30	2	0.23	659378100	50075	173.56	12950	13400	12900	16750	9030	12890	13167.81	0.20	0	-4640	13403	13146	12943	12686	12483	13275	12815	14	3860	100	9280	10	1	14438000	1865	36.39	2.33	12	0.35	355.00	5554.00	24000	20240402	-46.17	9620	20241210	34.30	15300	-15.56	20250214	10650	21.31	20250102	24000	-46.17	20240402	9620	34.30	20241210	3.27	N	254490	100	14 억		28694	N	N	0	N	00	N
12	20250227	141113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12930	40	2	0.31	631016660	47882	165.96	12950	13400	12900	16750	9030	12890	13178.58	0.20	0	-5020	13403	13146	12943	12686	12483	13275	12815	14	3860	100	9280	10	1	14438000	1867	36.42	2.33	12	0.33	355.00	5554.00	24000	20240402	-46.12	9620	20241210	34.41	15300	-15.49	20250214	10650	21.41	20250102	24000	-46.12	20240402	9620	34.41	20241210	3.27	N	254490	100	14 억		28694	N	N	0	N	00	N
13	20250227	131111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13080	190	2	1.47	562775490	42620	147.72	12950	13400	12950	16750	9030	12890	13204.49	0.20	0	-5255	13403	13146	12943	12686	12483	13275	12815	14	3860	100	9280	10	1	14438000	1888	36.85	2.36	12	0.30	355.00	5554.00	24000	20240402	-45.50	9620	20241210	35.97	15300	-14.51	20250214	10650	22.82	20250102	24000	-45.50	20240402	9620	35.97	20241210	3.27	N	254490	100	14 억		28694	N	N	0	N	00	N
14	20250227	121107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13090	200	2	1.55	545924420	41327	143.24	12950	13400	12950	16750	9030	12890	13209.87	0.20	0	-5190	13403	13146	12943	12686	12483	13275	12815	14	3860	100	9280	10	1	14438000	1890	36.87	2.36	12	0.29	355.00	5554.00	24000	20240402	-45.46	9620	20241210	36.07	15300	-14.44	20250214	10650	22.91	20250102	24000	-45.46	20240402	9620	36.07	20241210	3.27	N	254490	100	14 억		28694	N	N	0	N	00	N
15	20250227	111117	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13080	190	2	1.47	530861420	40174	139.24	12950	13400	12950	16750	9030	12890	13214.05	0.20	0	-5118	13403	13146	12943	12686	12483	13275	12815	14	3860	100	9280	10	1	14438000	1888	36.85	2.36	12	0.28	355.00	5554.00	24000	20240402	-45.50	9620	20241210	35.97	15300	-14.51	20250214	10650	22.82	20250102	24000	-45.50	20240402	9620	35.97	20241210	3.27	N	254490	100	14 억		28694	N	N	0	N	00	N
16	20250227	101145	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13110	220	2	1.71	495688130	37489	129.94	12950	13400	12950	16750	9030	12890	13222.23	0.20	0	-4449	13403	13146	12943	12686	12483	13275	12815	14	3860	100	9280	10	1	14438000	1893	36.93	2.36	12	0.26	355.00	5554.00	24000	20240402	-45.38	9620	20241210	36.28	15300	-14.31	20250214	10650	23.10	20250102	24000	-45.38	20240402	9620	36.28	20241210	3.27	N	254490	100	14 억		28694	N	N	0	N	00	N
17	20250227	091156	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13240	350	2	2.72	265127750	20031	69.43	12950	13400	12950	16750	9030	12890	13235.87	0.20	0	-404	13403	13146	12943	12686	12483	13275	12815	14	3860	100	9280	10	1	14438000	1912	37.30	2.38	12	0.14	355.00	5554.00	24000	20240402	-44.83	9620	20241210	37.63	15300	-13.46	20250214	10650	24.32	20250102	24000	-44.83	20240402	9620	37.63	20241210	3.27	N	254490	100	14 억		28694	N	N	0	N	00	N
18	20250226	161110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12890	0	3	0.00	365159060	28295	61.86	12760	13200	12740	16750	9030	12890	12905.43	0.18	0	2259	13470	13180	12940	12650	12410	13060	12530	14	3860	100	9280	10	1	14438000	1861	36.31	2.32	12	0.20	355.00	5554.00	24000	20240402	-46.29	9620	20241210	33.99	15300	-15.75	20250214	10650	21.03	20250102	24000	-46.29	20240402	9620	33.99	20241210	3.27	N	254490	100	14 억		26434	N	N	0	N	00	N
19	20250226	151115	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12900	10	2	0.08	309348560	23967	52.40	12760	13200	12740	16750	9030	12890	12907.27	0.18	0	-828	13470	13180	12940	12650	12410	13060	12530	14	3860	100	9280	10	1	14438000	1863	36.34	2.32	12	0.17	355.00	5554.00	24000	20240402	-46.25	9620	20241210	34.10	15300	-15.69	20250214	10650	21.13	20250102	24000	-46.25	20240402	9620	34.10	20241210	3.27	N	254490	100	14 억		26434	N	N	0	N	00	N
20	20250226	141113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12880	-10	5	-0.08	275231180	21313	46.59	12760	13200	12740	16750	9030	12890	12913.77	0.18	0	-843	13470	13180	12940	12650	12410	13060	12530	14	3860	100	9280	10	1	14438000	1860	36.28	2.32	12	0.15	355.00	5554.00	24000	20240402	-46.33	9620	20241210	33.89	15300	-15.82	20250214	10650	20.94	20250102	24000	-46.33	20240402	9620	33.89	20241210	3.27	N	254490	100	14 억		26434	N	N	0	N	00	N
21	20250226	131111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12890	0	3	0.00	236823790	18329	40.07	12760	13200	12740	16750	9030	12890	12920.72	0.18	0	-760	13470	13180	12940	12650	12410	13060	12530	14	3860	100	9280	10	1	14438000	1861	36.31	2.32	12	0.13	355.00	5554.00	24000	20240402	-46.29	9620	20241210	33.99	15300	-15.75	20250214	10650	21.03	20250102	24000	-46.29	20240402	9620	33.99	20241210	3.27	N	254490	100	14 억		26434	N	N	0	N	00	N
22	20250226	121111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12930	40	2	0.31	204970990	15860	34.67	12760	13200	12740	16750	9030	12890	12923.77	0.18	0	-781	13470	13180	12940	12650	12410	13060	12530	14	3860	100	9280	10	1	14438000	1867	36.42	2.33	12	0.11	355.00	5554.00	24000	20240402	-46.12	9620	20241210	34.41	15300	-15.49	20250214	10650	21.41	20250102	24000	-46.12	20240402	9620	34.41	20241210	3.27	N	254490	100	14 억		26434	N	N	0	N	00	N
23	20250226	111110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12910	20	2	0.16	195232590	15108	33.03	12760	13200	12740	16750	9030	12890	12922.46	0.18	0	-787	13470	13180	12940	12650	12410	13060	12530	14	3860	100	9280	10	1	14438000	1864	36.37	2.32	12	0.10	355.00	5554.00	24000	20240402	-46.21	9620	20241210	34.20	15300	-15.62	20250214	10650	21.22	20250102	24000	-46.21	20240402	9620	34.20	20241210	3.27	N	254490	100	14 억		26434	N	N	0	N	00	N
24	20250226	101107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12890	0	3	0.00	144038250	11157	24.39	12760	13200	12740	16750	9030	12890	12910.12	0.18	0	-149	13470	13180	12940	12650	12410	13060	12530	14	3860	100	9280	10	1	14438000	1861	36.31	2.32	12	0.08	355.00	5554.00	24000	20240402	-46.29	9620	20241210	33.99	15300	-15.75	20250214	10650	21.03	20250102	24000	-46.29	20240402	9620	33.99	20241210	3.27	N	254490	100	14 억		26434	N	N	0	N	00	N
25	20250226	091118	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12950	60	2	0.47	57181850	4451	9.73	12760	13000	12740	16750	9030	12890	12846.97	0.18	0	910	13470	13180	12940	12650	12410	13060	12530	14	3860	100	9280	10	1	14438000	1870	36.48	2.33	12	0.03	355.00	5554.00	24000	20240402	-46.04	9620	20241210	34.62	15300	-15.36	20250214	10650	21.60	20250102	24000	-46.04	20240402	9620	34.62	20241210	3.27	N	254490	100	14 억		26434	N	N	0	N	00	N
26	20250225	161102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12890	-140	5	-1.07	591537680	45595	114.80	13000	13230	12700	16930	9130	13030	12974.25	0.21	0	-3622	13230	13130	12970	12870	12710	13050	12790	14	3900	100	9380	10	1	14438000	1861	36.31	2.32	12	0.32	355.00	5554.00	24000	20240402	-46.29	9620	20241210	33.99	15300	-15.75	20250214	10650	21.03	20250102	24000	-46.29	20240402	9620	33.99	20241210	3.27	N	254490	100	14 억		30056	N	N	0	N	00	N
27	20250225	151102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12930	-100	5	-0.77	576376350	44419	111.84	13000	13230	12700	16930	9130	13030	12975.90	0.21	0	-3601	13230	13130	12970	12870	12710	13050	12790	14	3900	100	9380	10	1	14438000	1867	36.42	2.33	12	0.31	355.00	5554.00	24000	20240402	-46.12	9620	20241210	34.41	15300	-15.49	20250214	10650	21.41	20250102	24000	-46.12	20240402	9620	34.41	20241210	3.27	N	254490	100	14 억		30056	N	N	0	N	00	N
28	20250225	141100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13040	10	2	0.08	448349090	34533	86.95	13000	13230	12700	16930	9130	13030	12983.21	0.21	0	-1588	13230	13130	12970	12870	12710	13050	12790	14	3900	100	9380	10	1	14438000	1883	36.73	2.35	12	0.24	355.00	5554.00	24000	20240402	-45.67	9620	20241210	35.55	15300	-14.77	20250214	10650	22.44	20250102	24000	-45.67	20240402	9620	35.55	20241210	3.27	N	254490	100	14 억		30056	N	N	0	N	00	N
29	20250225	131106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13050	20	2	0.15	413407510	31861	80.22	13000	13230	12700	16930	9130	13030	12975.35	0.21	0	-1746	13230	13130	12970	12870	12710	13050	12790	14	3900	100	9380	10	1	14438000	1884	36.76	2.35	12	0.22	355.00	5554.00	24000	20240402	-45.62	9620	20241210	35.65	15300	-14.71	20250214	10650	22.54	20250102	24000	-45.62	20240402	9620	35.65	20241210	3.27	N	254490	100	14 억		30056	N	N	0	N	00	N
30	20250225	121103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13080	50	2	0.38	367511070	28348	71.37	13000	13230	12700	16930	9130	13030	12964.27	0.21	0	-2464	13230	13130	12970	12870	12710	13050	12790	14	3900	100	9380	10	1	14438000	1888	36.85	2.36	12	0.20	355.00	5554.00	24000	20240402	-45.50	9620	20241210	35.97	15300	-14.51	20250214	10650	22.82	20250102	24000	-45.50	20240402	9620	35.97	20241210	3.27	N	254490	100	14 억		30056	N	N	0	N	00	N
31	20250225	111101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13200	170	2	1.30	331451350	25600	64.46	13000	13230	12700	16930	9130	13030	12947.32	0.21	0	-1554	13230	13130	12970	12870	12710	13050	12790	14	3900	100	9380	10	1	14438000	1906	37.18	2.38	12	0.18	355.00	5554.00	24000	20240402	-45.00	9620	20241210	37.21	15300	-13.73	20250214	10650	23.94	20250102	24000	-45.00	20240402	9620	37.21	20241210	3.27	N	254490	100	14 억		30056	N	N	0	N	00	N
32	20250225	101059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13050	20	2	0.15	248891960	19329	48.67	13000	13150	12700	16930	9130	13030	12876.61	0.21	0	-1513	13230	13130	12970	12870	12710	13050	12790	14	3900	100	9380	10	1	14438000	1884	36.76	2.35	12	0.13	355.00	5554.00	24000	20240402	-45.62	9620	20241210	35.65	15300	-14.71	20250214	10650	22.54	20250102	24000	-45.62	20240402	9620	35.65	20241210	3.27	N	254490	100	14 억		30056	N	N	0	N	00	N
33	20250225	091106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12740	-290	5	-2.23	93383140	7289	18.35	13000	13150	12700	16930	9130	13030	12811.52	0.21	0	-2970	13230	13130	12970	12870	12710	13050	12790	14	3900	100	9380	10	1	14438000	1839	35.89	2.29	12	0.05	355.00	5554.00	24000	20240402	-46.92	9620	20241210	32.43	15300	-16.73	20250214	10650	19.62	20250102	24000	-46.92	20240402	9620	32.43	20241210	3.27	N	254490	100	14 억		30056	N	N	0	N	00	N
34	20250224	161053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13030	-170	5	-1.29	501280060	38742	90.25	13050	13070	12810	17160	9240	13200	12938.48	0.18	0	4307	13626	13412	13286	13072	12946	13350	13010	14	3960	100	9500	10	1	14438000	1881	36.70	2.35	12	0.27	355.00	5554.00	24000	20240402	-45.71	9620	20241210	35.45	15300	-14.84	20250214	10650	22.35	20250102	24000	-45.71	20240402	9620	35.45	20241210	3.27	N	254490	100	14 억		25749	N	N	0	N	00	N
35	20250224	151053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12990	-210	5	-1.59	449101760	34728	80.90	13050	13070	12810	17160	9240	13200	12931.59	0.18	0	4035	13626	13412	13286	13072	12946	13350	13010	14	3960	100	9500	10	1	14438000	1875	36.59	2.34	12	0.24	355.00	5554.00	24000	20240402	-45.88	9620	20241210	35.03	15300	-15.10	20250214	10650	21.97	20250102	24000	-45.88	20240402	9620	35.03	20241210	3.27	N	254490	100	14 억		25749	N	N	0	N	00	N
36	20250224	141051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12940	-260	5	-1.97	406071050	31402	73.15	13050	13070	12810	17160	9240	13200	12930.95	0.18	0	3597	13626	13412	13286	13072	12946	13350	13010	14	3960	100	9500	10	1	14438000	1868	36.45	2.33	12	0.22	355.00	5554.00	24000	20240402	-46.08	9620	20241210	34.51	15300	-15.42	20250214	10650	21.50	20250102	24000	-46.08	20240402	9620	34.51	20241210	3.27	N	254490	100	14 억		25749	N	N	0	N	00	N
37	20250224	131053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13000	-200	5	-1.52	378253900	29258	68.15	13050	13070	12810	17160	9240	13200	12927.76	0.18	0	3538	13626	13412	13286	13072	12946	13350	13010	14	3960	100	9500	10	1	14438000	1877	36.62	2.34	12	0.20	355.00	5554.00	24000	20240402	-45.83	9620	20241210	35.14	15300	-15.03	20250214	10650	22.07	20250102	24000	-45.83	20240402	9620	35.14	20241210	3.27	N	254490	100	14 억		25749	N	N	0	N	00	N
38	20250224	121050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12930	-270	5	-2.05	347540160	26893	62.65	13050	13070	12810	17160	9240	13200	12922.56	0.18	0	2409	13626	13412	13286	13072	12946	13350	13010	14	3960	100	9500	10	1	14438000	1867	36.42	2.33	12	0.19	355.00	5554.00	24000	20240402	-46.12	9620	20241210	34.41	15300	-15.49	20250214	10650	21.41	20250102	24000	-46.12	20240402	9620	34.41	20241210	3.27	N	254490	100	14 억		25749	N	N	0	N	00	N
39	20250224	111048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12960	-240	5	-1.82	319071420	24693	57.52	13050	13070	12810	17160	9240	13200	12920.97	0.18	0	1826	13626	13412	13286	13072	12946	13350	13010	14	3960	100	9500	10	1	14438000	1871	36.51	2.33	12	0.17	355.00	5554.00	24000	20240402	-46.00	9620	20241210	34.72	15300	-15.29	20250214	10650	21.69	20250102	24000	-46.00	20240402	9620	34.72	20241210	3.27	N	254490	100	14 억		25749	N	N	0	N	00	N
40	20250224	101047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12940	-260	5	-1.97	274611340	21247	49.49	13050	13070	12810	17160	9240	13200	12924.06	0.18	0	2661	13626	13412	13286	13072	12946	13350	13010	14	3960	100	9500	10	1	14438000	1868	36.45	2.33	12	0.15	355.00	5554.00	24000	20240402	-46.08	9620	20241210	34.51	15300	-15.42	20250214	10650	21.50	20250102	24000	-46.08	20240402	9620	34.51	20241210	3.27	N	254490	100	14 억		25749	N	N	0	N	00	N
41	20250224	091055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12930	-270	5	-2.05	109373870	8428	19.63	13050	13070	12910	17160	9240	13200	12976.11	0.18	0	35	13626	13412	13286	13072	12946	13350	13010	14	3960	100	9500	10	1	14438000	1867	36.42	2.33	12	0.06	355.00	5554.00	24000	20240402	-46.12	9620	20241210	34.41	15300	-15.49	20250214	10650	21.41	20250102	24000	-46.12	20240402	9620	34.41	20241210	3.27	N	254490	100	14 억		25749	N	N	0	N	00	N
42	20250221	161044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13200	-160	5	-1.20	560395420	42293	51.70	13360	13500	13160	17360	9360	13360	13250.32	0.18	0	124	13993	13676	13513	13196	13033	13595	13115	14	4000	100	9610	10	1	14438000	1906	37.18	2.38	12	0.29	355.00	5554.00	24000	20240402	-45.00	9620	20241210	37.21	15300	-13.73	20250214	10650	23.94	20250102	24000	-45.00	20240402	9620	37.21	20241210	3.27	N	254490	100	14 억		25604	N	N	0	N	00	N
43	20250221	151049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13250	-110	5	-0.82	520746370	39296	48.04	13360	13500	13160	17360	9360	13360	13251.85	0.18	0	142	13993	13676	13513	13196	13033	13595	13115	14	4000	100	9610	10	1	14438000	1913	37.32	2.39	12	0.27	355.00	5554.00	24000	20240402	-44.79	9620	20241210	37.73	15300	-13.40	20250214	10650	24.41	20250102	24000	-44.79	20240402	9620	37.73	20241210	3.27	N	254490	100	14 억		25604	N	N	0	N	00	N
44	20250221	141049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13190	-170	5	-1.27	411471350	31026	37.93	13360	13500	13170	17360	9360	13360	13262.09	0.18	0	-3475	13993	13676	13513	13196	13033	13595	13115	14	4000	100	9610	10	1	14438000	1904	37.15	2.37	12	0.21	355.00	5554.00	24000	20240402	-45.04	9620	20241210	37.11	15300	-13.79	20250214	10650	23.85	20250102	24000	-45.04	20240402	9620	37.11	20241210	3.27	N	254490	100	14 억		25604	N	N	0	N	00	N
45	20250221	131048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13270	-90	5	-0.67	328047440	24706	30.20	13360	13500	13210	17360	9360	13360	13277.99	0.18	0	-442	13993	13676	13513	13196	13033	13595	13115	14	4000	100	9610	10	1	14438000	1916	37.38	2.39	12	0.17	355.00	5554.00	24000	20240402	-44.71	9620	20241210	37.94	15300	-13.27	20250214	10650	24.60	20250102	24000	-44.71	20240402	9620	37.94	20241210	3.27	N	254490	100	14 억		25604	N	N	0	N	00	N
46	20250221	121049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13270	-90	5	-0.67	293729340	22117	27.04	13360	13500	13210	17360	9360	13360	13280.64	0.18	0	887	13993	13676	13513	13196	13033	13595	13115	14	4000	100	9610	10	1	14438000	1916	37.38	2.39	12	0.15	355.00	5554.00	24000	20240402	-44.71	9620	20241210	37.94	15300	-13.27	20250214	10650	24.60	20250102	24000	-44.71	20240402	9620	37.94	20241210	3.27	N	254490	100	14 억		25604	N	N	0	N	00	N
47	20250221	111044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13240	-120	5	-0.90	252370950	18992	23.22	13360	13500	13220	17360	9360	13360	13288.21	0.18	0	816	13993	13676	13513	13196	13033	13595	13115	14	4000	100	9610	10	1	14438000	1912	37.30	2.38	12	0.13	355.00	5554.00	24000	20240402	-44.83	9620	20241210	37.63	15300	-13.46	20250214	10650	24.32	20250102	24000	-44.83	20240402	9620	37.63	20241210	3.27	N	254490	100	14 억		25604	N	N	0	N	00	N
48	20250221	101046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13230	-130	5	-0.97	197311490	14838	18.14	13360	13500	13230	17360	9360	13360	13297.64	0.18	0	2256	13993	13676	13513	13196	13033	13595	13115	14	4000	100	9610	10	1	14438000	1910	37.27	2.38	12	0.10	355.00	5554.00	24000	20240402	-44.88	9620	20241210	37.53	15300	-13.53	20250214	10650	24.23	20250102	24000	-44.88	20240402	9620	37.53	20241210	3.27	N	254490	100	14 억		25604	N	N	0	N	00	N
49	20250221	091049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13420	60	2	0.45	44186170	3309	4.05	13360	13500	13270	17360	9360	13360	13353.30	0.18	0	147	13993	13676	13513	13196	13033	13595	13115	14	4000	100	9610	10	1	14438000	1938	37.80	2.42	12	0.02	355.00	5554.00	24000	20240402	-44.08	9620	20241210	39.50	15300	-12.29	20250214	10650	26.01	20250102	24000	-44.08	20240402	9620	39.50	20241210	3.27	N	254490	100	14 억		25604	N	N	0	N	00	N
50	20250220	161041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13360	-510	5	-3.68	1096810890	81058	46.89	13780	13830	13350	18030	9710	13870	13531.05	0.23	0	-8313	14350	14110	13920	13680	13490	14230	13800	14	4160	100	9980	10	1	14438000	1929	37.63	2.41	12	0.56	355.00	5554.00	24000	20240402	-44.33	9620	20241210	38.88	15300	-12.68	20250214	10650	25.45	20250102	24000	-44.33	20240402	9620	38.88	20241210	3.25	N	254490	100	14 억		33753	N	N	0	N	00	N
51	20250220	151044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13400	-470	5	-3.39	1033610560	76332	44.15	13780	13830	13350	18030	9710	13870	13540.16	0.23	0	-7265	14350	14110	13920	13680	13490	14230	13800	14	4160	100	9980	10	1	14438000	1935	37.75	2.41	12	0.53	355.00	5554.00	24000	20240402	-44.17	9620	20241210	39.29	15300	-12.42	20250214	10650	25.82	20250102	24000	-44.17	20240402	9620	39.29	20241210	3.25	N	254490	100	14 억		33753	N	N	0	N	00	N
52	20250220	141044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13500	-370	5	-2.67	910435880	67138	38.84	13780	13830	13430	18030	9710	13870	13559.78	0.23	0	-5206	14350	14110	13920	13680	13490	14230	13800	14	4160	100	9980	10	1	14438000	1949	38.03	2.43	12	0.47	355.00	5554.00	24000	20240402	-43.75	9620	20241210	40.33	15300	-11.76	20250214	10650	26.76	20250102	24000	-43.75	20240402	9620	40.33	20241210	3.25	N	254490	100	14 억		33753	N	N	0	N	00	N
53	20250220	131040	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13480	-390	5	-2.81	771768280	56839	32.88	13780	13830	13450	18030	9710	13870	13577.16	0.23	0	-3297	14350	14110	13920	13680	13490	14230	13800	14	4160	100	9980	10	1	14438000	1946	37.97	2.43	12	0.39	355.00	5554.00	24000	20240402	-43.83	9620	20241210	40.12	15300	-11.90	20250214	10650	26.57	20250102	24000	-43.83	20240402	9620	40.12	20241210	3.25	N	254490	100	14 억		33753	N	N	0	N	00	N
54	20250220	121042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13530	-340	5	-2.45	699409050	51476	29.78	13780	13830	13450	18030	9710	13870	13586.04	0.23	0	-2415	14350	14110	13920	13680	13490	14230	13800	14	4160	100	9980	10	1	14438000	1953	38.11	2.44	12	0.36	355.00	5554.00	24000	20240402	-43.62	9620	20241210	40.64	15300	-11.57	20250214	10650	27.04	20250102	24000	-43.62	20240402	9620	40.64	20241210	3.25	N	254490	100	14 억		33753	N	N	0	N	00	N
55	20250220	111042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13600	-270	5	-1.95	610226260	44884	25.96	13780	13830	13450	18030	9710	13870	13594.46	0.23	0	856	14350	14110	13920	13680	13490	14230	13800	14	4160	100	9980	10	1	14438000	1964	38.31	2.45	12	0.31	355.00	5554.00	24000	20240402	-43.33	9620	20241210	41.37	15300	-11.11	20250214	10650	27.70	20250102	24000	-43.33	20240402	9620	41.37	20241210	3.25	N	254490	100	14 억		33753	N	N	0	N	00	N
56	20250220	101042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13460	-410	5	-2.96	546070700	40153	23.23	13780	13830	13450	18030	9710	13870	13598.46	0.23	0	150	14350	14110	13920	13680	13490	14230	13800	14	4160	100	9980	10	1	14438000	1943	37.92	2.42	12	0.28	355.00	5554.00	24000	20240402	-43.92	9620	20241210	39.92	15300	-12.03	20250214	10650	26.38	20250102	24000	-43.92	20240402	9620	39.92	20241210	3.25	N	254490	100	14 억		33753	N	N	0	N	00	N
57	20250220	091045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13680	-190	5	-1.37	194875620	14226	8.23	13780	13830	13550	18030	9710	13870	13696.22	0.23	0	-1575	14350	14110	13920	13680	13490	14230	13800	14	4160	100	9980	10	1	14438000	1975	38.54	2.46	12	0.10	355.00	5554.00	24000	20240402	-43.00	9620	20241210	42.20	15300	-10.59	20250214	10650	28.45	20250102	24000	-43.00	20240402	9620	42.20	20241210	3.25	N	254490	100	14 억		33753	N	N	0	N	00	N
58	20250219	161037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13870	200	2	1.46	2382788430	171349	170.63	13760	14160	13730	17770	9570	13670	13906.13	0.22	0	1483	14056	13862	13676	13482	13296	13960	13580	14	4100	100	9840	10	1	14438000	2003	39.07	2.50	12	1.19	355.00	5554.00	24000	20240402	-42.21	9620	20241210	44.18	15300	-9.35	20250214	10650	30.23	20250102	24000	-42.21	20240402	9620	44.18	20241210	3.23	N	254490	100	14 억		32453	N	N	0	N	00	N
59	20250219	151041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13840	170	2	1.24	2206295000	158573	157.90	13760	14160	13730	17770	9570	13670	13913.50	0.22	0	1694	14056	13862	13676	13482	13296	13960	13580	14	4100	100	9840	10	1	14438000	1998	38.99	2.49	12	1.10	355.00	5554.00	24000	20240402	-42.33	9620	20241210	43.87	15300	-9.54	20250214	10650	29.95	20250102	24000	-42.33	20240402	9620	43.87	20241210	3.23	N	254490	100	14 억		32453	N	N	0	N	00	N
60	20250219	141037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13910	240	2	1.76	2068156750	148612	147.98	13760	14160	13730	17770	9570	13670	13916.55	0.22	0	2829	14056	13862	13676	13482	13296	13960	13580	14	4100	100	9840	10	1	14438000	2008	39.18	2.50	12	1.03	355.00	5554.00	24000	20240402	-42.04	9620	20241210	44.59	15300	-9.08	20250214	10650	30.61	20250102	24000	-42.04	20240402	9620	44.59	20241210	3.23	N	254490	100	14 억		32453	N	N	0	N	00	N
61	20250219	131038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13900	230	2	1.68	1720263920	123652	123.13	13760	14160	13730	17770	9570	13670	13912.22	0.22	0	1252	14056	13862	13676	13482	13296	13960	13580	14	4100	100	9840	10	1	14438000	2007	39.15	2.50	12	0.86	355.00	5554.00	24000	20240402	-42.08	9620	20241210	44.49	15300	-9.15	20250214	10650	30.52	20250102	24000	-42.08	20240402	9620	44.49	20241210	3.23	N	254490	100	14 억		32453	N	N	0	N	00	N
62	20250219	121038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13890	220	2	1.61	1621799900	116572	116.08	13760	14160	13730	17770	9570	13670	13912.51	0.22	0	2793	14056	13862	13676	13482	13296	13960	13580	14	4100	100	9840	10	1	14438000	2005	39.13	2.50	12	0.81	355.00	5554.00	24000	20240402	-42.12	9620	20241210	44.39	15300	-9.22	20250214	10650	30.42	20250102	24000	-42.12	20240402	9620	44.39	20241210	3.23	N	254490	100	14 억		32453	N	N	0	N	00	N
63	20250219	111038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13950	280	2	2.05	1411183630	101438	101.01	13760	14160	13730	17770	9570	13670	13911.88	0.22	0	6151	14056	13862	13676	13482	13296	13960	13580	14	4100	100	9840	10	1	14438000	2014	39.30	2.51	12	0.70	355.00	5554.00	24000	20240402	-41.88	9620	20241210	45.01	15300	-8.82	20250214	10650	30.99	20250102	24000	-41.88	20240402	9620	45.01	20241210	3.23	N	254490	100	14 억		32453	N	N	0	N	00	N
64	20250219	101039	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13890	220	2	1.61	1059654650	76177	75.86	13760	14160	13730	17770	9570	13670	13910.55	0.22	0	5454	14056	13862	13676	13482	13296	13960	13580	14	4100	100	9840	10	1	14438000	2005	39.13	2.50	12	0.53	355.00	5554.00	24000	20240402	-42.12	9620	20241210	44.39	15300	-9.22	20250214	10650	30.42	20250102	24000	-42.12	20240402	9620	44.39	20241210	3.23	N	254490	100	14 억		32453	N	N	0	N	00	N
65	20250219	091040	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13890	220	2	1.61	264843610	19136	19.06	13760	13950	13730	17770	9570	13670	13840.43	0.22	0	4877	14056	13862	13676	13482	13296	13960	13580	14	4100	100	9840	10	1	14438000	2005	39.13	2.50	12	0.13	355.00	5554.00	24000	20240402	-42.12	9620	20241210	44.39	15300	-9.22	20250214	10650	30.42	20250102	24000	-42.12	20240402	9620	44.39	20241210	3.23	N	254490	100	14 억		32453	N	N	0	N	00	N
66	20250218	161034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13670	140	2	1.03	1328381400	97433	106.34	13530	13870	13490	17580	9480	13530	13633.70	0.14	0	1553	13903	13716	13573	13386	13243	13645	13315	14	4050	100	9740	10	1	14438000	1974	38.51	2.46	12	0.67	355.00	5554.00	24000	20240402	-43.04	9620	20241210	42.10	15300	-10.65	20250214	10650	28.36	20250102	24000	-43.04	20240402	9620	42.10	20241210	3.18	N	254490	100	14 억		19847	N	N	0	N	00	N
67	20250218	151036	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13600	70	2	0.52	1263283380	92656	101.12	13530	13870	13490	17580	9480	13530	13634.13	0.14	0	1983	13903	13716	13573	13386	13243	13645	13315	14	4050	100	9740	10	1	14438000	1964	38.31	2.45	12	0.64	355.00	5554.00	24000	20240402	-43.33	9620	20241210	41.37	15300	-11.11	20250214	10650	27.70	20250102	24000	-43.33	20240402	9620	41.37	20241210	3.18	N	254490	100	14 억		19847	N	N	0	N	00	N
68	20250218	141037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13640	110	2	0.81	1129467760	82837	90.41	13530	13870	13490	17580	9480	13530	13634.83	0.14	0	1600	13903	13716	13573	13386	13243	13645	13315	14	4050	100	9740	10	1	14438000	1969	38.42	2.46	12	0.57	355.00	5554.00	24000	20240402	-43.17	9620	20241210	41.79	15300	-10.85	20250214	10650	28.08	20250102	24000	-43.17	20240402	9620	41.79	20241210	3.18	N	254490	100	14 억		19847	N	N	0	N	00	N
69	20250218	131034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13680	150	2	1.11	1006593110	73834	80.58	13530	13870	13490	17580	9480	13530	13633.20	0.14	0	-199	13903	13716	13573	13386	13243	13645	13315	14	4050	100	9740	10	1	14438000	1975	38.54	2.46	12	0.51	355.00	5554.00	24000	20240402	-43.00	9620	20241210	42.20	15300	-10.59	20250214	10650	28.45	20250102	24000	-43.00	20240402	9620	42.20	20241210	3.18	N	254490	100	14 억		19847	N	N	0	N	00	N
70	20250218	121037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13670	140	2	1.03	908366610	66650	72.74	13530	13870	13490	17580	9480	13530	13628.92	0.14	0	1806	13903	13716	13573	13386	13243	13645	13315	14	4050	100	9740	10	1	14438000	1974	38.51	2.46	12	0.46	355.00	5554.00	24000	20240402	-43.04	9620	20241210	42.10	15300	-10.65	20250214	10650	28.36	20250102	24000	-43.04	20240402	9620	42.10	20241210	3.18	N	254490	100	14 억		19847	N	N	0	N	00	N
71	20250218	111034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13580	50	2	0.37	594727320	43783	47.78	13530	13710	13490	17580	9480	13530	13583.53	0.14	0	45	13903	13716	13573	13386	13243	13645	13315	14	4050	100	9740	10	1	14438000	1961	38.25	2.45	12	0.30	355.00	5554.00	24000	20240402	-43.42	9620	20241210	41.16	15300	-11.24	20250214	10650	27.51	20250102	24000	-43.42	20240402	9620	41.16	20241210	3.18	N	254490	100	14 억		19847	N	N	0	N	00	N
72	20250218	101034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13540	10	2	0.07	437587130	32216	35.16	13530	13710	13490	17580	9480	13530	13582.93	0.14	0	-3976	13903	13716	13573	13386	13243	13645	13315	14	4050	100	9740	10	1	14438000	1955	38.14	2.44	12	0.22	355.00	5554.00	24000	20240402	-43.58	9620	20241210	40.75	15300	-11.50	20250214	10650	27.14	20250102	24000	-43.58	20240402	9620	40.75	20241210	3.18	N	254490	100	14 억		19847	N	N	0	N	00	N
73	20250218	091037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13640	110	2	0.81	66031230	4861	5.31	13530	13660	13530	17580	9480	13530	13583.97	0.14	0	90	13903	13716	13573	13386	13243	13645	13315	14	4050	100	9740	10	1	14438000	1969	38.42	2.46	12	0.03	355.00	5554.00	24000	20240402	-43.17	9620	20241210	41.79	15300	-10.85	20250214	10650	28.08	20250102	24000	-43.17	20240402	9620	41.79	20241210	3.18	N	254490	100	14 억		19847	N	N	0	N	00	N
74	20250217	161034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13530	160	2	1.20	1203825000	88569	10.65	13620	13760	13430	17380	9360	13370	13593.88	0.14	0	-625	15943	14656	14013	12726	12083	14335	12405	14	4010	100	9620	10	1	14438000	1953	38.11	2.44	12	0.61	355.00	5554.00	24000	20240402	-43.62	9620	20241210	40.64	15300	-11.57	20250214	10650	27.04	20250102	24000	-43.62	20240402	9620	40.64	20241210	3.23	N	254490	100	14 억		20502	N	N	0	N	00	N
75	20250217	151033	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13620	250	2	1.87	1103947950	81184	9.76	13620	13760	13430	17380	9360	13370	13600.18	0.14	0	-17	15943	14656	14013	12726	12083	14335	12405	14	4010	100	9620	10	1	14438000	1966	38.37	2.45	12	0.56	355.00	5554.00	24000	20240402	-43.25	9620	20241210	41.58	15300	-10.98	20250214	10650	27.89	20250102	24000	-43.25	20240402	9620	41.58	20241210	3.23	N	254490	100	14 억		20502	N	N	0	N	00	N
76	20250217	141030	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13550	180	2	1.35	965527060	70956	8.53	13620	13760	13430	17380	9360	13370	13609.89	0.14	0	1907	15943	14656	14013	12726	12083	14335	12405	14	4010	100	9620	10	1	14438000	1956	38.17	2.44	12	0.49	355.00	5554.00	24000	20240402	-43.54	9620	20241210	40.85	15300	-11.44	20250214	10650	27.23	20250102	24000	-43.54	20240402	9620	40.85	20241210	3.23	N	254490	100	14 억		20502	N	N	0	N	00	N
77	20250217	131035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13540	170	2	1.27	890643920	65421	7.86	13620	13760	13430	17380	9360	13370	13616.81	0.14	0	1567	15943	14656	14013	12726	12083	14335	12405	14	4010	100	9620	10	1	14438000	1955	38.14	2.44	12	0.45	355.00	5554.00	24000	20240402	-43.58	9620	20241210	40.75	15300	-11.50	20250214	10650	27.14	20250102	24000	-43.58	20240402	9620	40.75	20241210	3.23	N	254490	100	14 억		20502	N	N	0	N	00	N
78	20250217	121035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13510	140	2	1.05	815049980	59858	7.20	13620	13760	13430	17380	9360	13370	13619.45	0.14	0	3873	15943	14656	14013	12726	12083	14335	12405	14	4010	100	9620	10	1	14438000	1951	38.06	2.43	12	0.41	355.00	5554.00	24000	20240402	-43.71	9620	20241210	40.44	15300	-11.70	20250214	10650	26.85	20250102	24000	-43.71	20240402	9620	40.44	20241210	3.23	N	254490	100	14 억		20502	N	N	0	N	00	N
79	20250217	111033	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13540	170	2	1.27	606502750	44551	5.36	13620	13760	13430	17380	9360	13370	13617.76	0.14	0	1948	15943	14656	14013	12726	12083	14335	12405	14	4010	100	9620	10	1	14438000	1955	38.14	2.44	12	0.31	355.00	5554.00	24000	20240402	-43.58	9620	20241210	40.75	15300	-11.50	20250214	10650	27.14	20250102	24000	-43.58	20240402	9620	40.75	20241210	3.23	N	254490	100	14 억		20502	N	N	0	N	00	N
80	20250217	101031	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13550	180	2	1.35	493486520	36214	4.35	13620	13760	13430	17380	9360	13370	13632.28	0.14	0	726	15943	14656	14013	12726	12083	14335	12405	14	4010	100	9620	10	1	14438000	1956	38.17	2.44	12	0.25	355.00	5554.00	24000	20240402	-43.54	9620	20241210	40.85	15300	-11.44	20250214	10650	27.23	20250102	24000	-43.54	20240402	9620	40.85	20241210	3.23	N	254490	100	14 억		20502	N	N	0	N	00	N
81	20250217	091033	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13740	370	2	2.77	263474380	19290	2.32	13620	13760	13470	17380	9360	13370	13670.03	0.14	0	-47	15943	14656	14013	12726	12083	14335	12405	14	4010	100	9620	10	1	14438000	1984	38.70	2.47	12	0.13	355.00	5554.00	24000	20240402	-42.75	9620	20241210	42.83	15300	-10.20	20250214	10650	29.01	20250102	24000	-42.75	20240402	9620	42.83	20241210	3.23	N	254490	100	14 억		20502	N	N	0	N	00	N
82	20250214	161026	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13370	300	2	2.30	11964770200	827836	1508.15	13910	15300	13370	16990	9150	13070	14455.26	0.18	0	-5535	13356	13212	13066	12922	12776	13285	12995	14	3920	100	9410	10	1	14438000	1930	37.66	2.41	12	5.73	355.00	5554.00	24000	20240402	-44.29	9620	20241210	38.98	15300	-12.61	20250214	10650	25.54	20250102	24000	-44.29	20240402	9620	38.98	20241210	3.16	N	254490	100	14 억		25957	N	N	0	N	00	N
83	20250214	151025	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13510	440	2	3.37	11677175400	806413	1469.12	13910	15300	13490	16990	9150	13070	14480.39	0.18	0	-13171	13356	13212	13066	12922	12776	13285	12995	14	3920	100	9410	10	1	14438000	1951	38.06	2.43	12	5.59	355.00	5554.00	24000	20240402	-43.71	9620	20241210	40.44	15300	-11.70	20250214	10650	26.85	20250102	24000	-43.71	20240402	9620	40.44	20241210	3.16	N	254490	100	14 억		25957	N	N	0	N	00	N
84	20250214	141026	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13670	600	2	4.59	11390559760	785261	1430.58	13910	15300	13630	16990	9150	13070	14505.45	0.18	0	-15080	13356	13212	13066	12922	12776	13285	12995	14	3920	100	9410	10	1	14438000	1974	38.51	2.46	12	5.44	355.00	5554.00	24000	20240402	-43.04	9620	20241210	42.10	15300	-10.65	20250214	10650	28.36	20250102	24000	-43.04	20240402	9620	42.10	20241210	3.16	N	254490	100	14 억		25957	N	N	0	N	00	N
85	20250214	131029	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13700	630	2	4.82	11221761430	772905	1408.07	13910	15300	13700	16990	9150	13070	14518.94	0.18	0	-16646	13356	13212	13066	12922	12776	13285	12995	14	3920	100	9410	10	1	14438000	1978	38.59	2.47	12	5.35	355.00	5554.00	24000	20240402	-42.92	9620	20241210	42.41	15300	-10.46	20250214	10650	28.64	20250102	24000	-42.92	20240402	9620	42.41	20241210	3.16	N	254490	100	14 억		25957	N	N	0	N	00	N
86	20250214	121025	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13910	840	2	6.43	10878281370	747996	1362.69	13910	15300	13760	16990	9150	13070	14543.24	0.18	0	-17371	13356	13212	13066	12922	12776	13285	12995	14	3920	100	9410	10	1	14438000	2008	39.18	2.50	12	5.18	355.00	5554.00	24000	20240402	-42.04	9620	20241210	44.59	15300	-9.08	20250214	10650	30.61	20250102	24000	-42.04	20240402	9620	44.59	20241210	3.16	N	254490	100	14 억		25957	N	N	0	N	00	N
87	20250214	111022	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13770	700	2	5.36	10676894430	733459	1336.21	13910	15300	13760	16990	9150	13070	14556.91	0.18	0	-17431	13356	13212	13066	12922	12776	13285	12995	14	3920	100	9410	10	1	14438000	1988	38.79	2.48	12	5.08	355.00	5554.00	24000	20240402	-42.62	9620	20241210	43.14	15300	-10.00	20250214	10650	29.30	20250102	24000	-42.62	20240402	9620	43.14	20241210	3.16	N	254490	100	14 억		25957	N	N	0	N	00	N
88	20250214	101023	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13980	910	2	6.96	10243228420	702285	1279.42	13910	15300	13910	16990	9150	13070	14585.57	0.18	0	-16130	13356	13212	13066	12922	12776	13285	12995	14	3920	100	9410	10	1	14438000	2018	39.38	2.52	12	4.86	355.00	5554.00	24000	20240402	-41.75	9620	20241210	45.32	15300	-8.63	20250214	10650	31.27	20250102	24000	-41.75	20240402	9620	45.32	20241210	3.16	N	254490	100	14 억		25957	N	N	0	N	00	N
89	20250214	091028	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14540	1470	2	11.25	7055991780	477661	870.20	13910	15300	13910	16990	9150	13070	14771.97	0.18	0	-12513	13356	13212	13066	12922	12776	13285	12995	14	3920	100	9410	10	1	14438000	2099	40.96	2.62	12	3.31	355.00	5554.00	24000	20240402	-39.42	9620	20241210	51.14	15300	-4.97	20250214	10650	36.53	20250102	24000	-39.42	20240402	9620	51.14	20241210	3.16	N	254490	100	14 억		25957	N	N	0	N	00	N
90	20250213	161017	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13070	130	2	1.00	564938160	43180	66.81	12920	13210	12920	16820	9060	12940	13083.35	0.14	0	5231	13406	13172	13056	12822	12706	13115	12765	14	3880	100	9310	10	1	14438000	1887	36.82	2.35	12	0.30	355.00	5554.00	24000	20240402	-45.54	9620	20241210	35.86	15060	-13.21	20250123	10650	22.72	20250102	24000	-45.54	20240402	9620	35.86	20241210	3.15	N	254490	100	14 억		20763	N	N	0	N	00	N
91	20250213	151018	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13130	190	2	1.47	537996020	41120	63.62	12920	13210	12920	16820	9060	12940	13083.56	0.14	0	5187	13406	13172	13056	12822	12706	13115	12765	14	3880	100	9310	10	1	14438000	1896	36.99	2.36	12	0.28	355.00	5554.00	24000	20240402	-45.29	9620	20241210	36.49	15060	-12.82	20250123	10650	23.29	20250102	24000	-45.29	20240402	9620	36.49	20241210	3.15	N	254490	100	14 억		20763	N	N	0	N	00	N
92	20250213	141015	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13150	210	2	1.62	479931810	36694	56.78	12920	13210	12920	16820	9060	12940	13079.30	0.14	0	4562	13406	13172	13056	12822	12706	13115	12765	14	3880	100	9310	10	1	14438000	1899	37.04	2.37	12	0.25	355.00	5554.00	24000	20240402	-45.21	9620	20241210	36.69	15060	-12.68	20250123	10650	23.47	20250102	24000	-45.21	20240402	9620	36.69	20241210	3.15	N	254490	100	14 억		20763	N	N	0	N	00	N
93	20250213	131017	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13130	190	2	1.47	453499620	34678	53.66	12920	13210	12920	16820	9060	12940	13077.45	0.14	0	4350	13406	13172	13056	12822	12706	13115	12765	14	3880	100	9310	10	1	14438000	1896	36.99	2.36	12	0.24	355.00	5554.00	24000	20240402	-45.29	9620	20241210	36.49	15060	-12.82	20250123	10650	23.29	20250102	24000	-45.29	20240402	9620	36.49	20241210	3.15	N	254490	100	14 억		20763	N	N	0	N	00	N
94	20250213	121015	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13080	140	2	1.08	363286070	27823	43.05	12920	13180	12920	16820	9060	12940	13057.05	0.14	0	1545	13406	13172	13056	12822	12706	13115	12765	14	3880	100	9310	10	1	14438000	1888	36.85	2.36	12	0.19	355.00	5554.00	24000	20240402	-45.50	9620	20241210	35.97	15060	-13.15	20250123	10650	22.82	20250102	24000	-45.50	20240402	9620	35.97	20241210	3.15	N	254490	100	14 억		20763	N	N	0	N	00	N
95	20250213	111014	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13130	190	2	1.47	270747800	20739	32.09	12920	13180	12920	16820	9060	12940	13055.01	0.14	0	552	13406	13172	13056	12822	12706	13115	12765	14	3880	100	9310	10	1	14438000	1896	36.99	2.36	12	0.14	355.00	5554.00	24000	20240402	-45.29	9620	20241210	36.49	15060	-12.82	20250123	10650	23.29	20250102	24000	-45.29	20240402	9620	36.49	20241210	3.15	N	254490	100	14 억		20763	N	N	0	N	00	N
96	20250213	101016	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13100	160	2	1.24	206331150	15826	24.49	12920	13150	12920	16820	9060	12940	13037.49	0.14	0	1649	13406	13172	13056	12822	12706	13115	12765	14	3880	100	9310	10	1	14438000	1891	36.90	2.36	12	0.11	355.00	5554.00	24000	20240402	-45.42	9620	20241210	36.17	15060	-13.01	20250123	10650	23.00	20250102	24000	-45.42	20240402	9620	36.17	20241210	3.15	N	254490	100	14 억		20763	N	N	0	N	00	N
97	20250213	091010	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13070	130	2	1.00	86248120	6606	10.22	12920	13110	12920	16820	9060	12940	13056.05	0.14	0	4069	13406	13172	13056	12822	12706	13115	12765	14	3880	100	9310	10	1	14438000	1887	36.82	2.35	12	0.05	355.00	5554.00	24000	20240402	-45.54	9620	20241210	35.86	15060	-13.21	20250123	10650	22.72	20250102	24000	-45.54	20240402	9620	35.86	20241210	3.15	N	254490	100	14 억		20763	N	N	0	N	00	N
98	20250212	161009	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12940	-490	5	-3.65	831203210	63621	72.62	13230	13290	12940	17450	9410	13430	13065.46	0.13	0	2632	13850	13640	13470	13260	13090	13555	13175	14	4020	100	9660	10	1	14438000	1868	36.45	2.33	12	0.44	355.00	5554.00	24000	20240402	-46.08	9620	20241210	34.51	15060	-14.08	20250123	10650	21.50	20250102	24000	-46.08	20240402	9620	34.51	20241210	3.17	N	254490	100	14 억		18111	N	N	0	N	00	N
99	20250212	151006	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12970	-460	5	-3.43	738776770	56489	64.48	13230	13290	12940	17450	9410	13430	13078.24	0.13	0	571	13850	13640	13470	13260	13090	13555	13175	14	4020	100	9660	10	1	14438000	1873	36.54	2.34	12	0.39	355.00	5554.00	24000	20240402	-45.96	9620	20241210	34.82	15060	-13.88	20250123	10650	21.78	20250102	24000	-45.96	20240402	9620	34.82	20241210	3.17	N	254490	100	14 억		18111	N	N	0	N	00	N
100	20250212	141008	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13050	-380	5	-2.83	511469940	38993	44.51	13230	13290	13020	17450	9410	13430	13116.97	0.13	0	1066	13850	13640	13470	13260	13090	13555	13175	14	4020	100	9660	10	1	14438000	1884	36.76	2.35	12	0.27	355.00	5554.00	24000	20240402	-45.62	9620	20241210	35.65	15060	-13.35	20250123	10650	22.54	20250102	24000	-45.62	20240402	9620	35.65	20241210	3.17	N	254490	100	14 억		18111	N	N	0	N	00	N
101	20250212	131011	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13040	-390	5	-2.90	463751160	35332	40.33	13230	13290	13020	17450	9410	13430	13125.53	0.13	0	1383	13850	13640	13470	13260	13090	13555	13175	14	4020	100	9660	10	1	14438000	1883	36.73	2.35	12	0.24	355.00	5554.00	24000	20240402	-45.67	9620	20241210	35.55	15060	-13.41	20250123	10650	22.44	20250102	24000	-45.67	20240402	9620	35.55	20241210	3.17	N	254490	100	14 억		18111	N	N	0	N	00	N
102	20250212	121007	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13140	-290	5	-2.16	431453290	32857	37.50	13230	13290	13030	17450	9410	13430	13131.24	0.13	0	1267	13850	13640	13470	13260	13090	13555	13175	14	4020	100	9660	10	1	14438000	1897	37.01	2.37	12	0.23	355.00	5554.00	24000	20240402	-45.25	9620	20241210	36.59	15060	-12.75	20250123	10650	23.38	20250102	24000	-45.25	20240402	9620	36.59	20241210	3.17	N	254490	100	14 억		18111	N	N	0	N	00	N
103	20250212	111005	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13140	-290	5	-2.16	343816150	26178	29.88	13230	13290	13030	17450	9410	13430	13133.78	0.13	0	3674	13850	13640	13470	13260	13090	13555	13175	14	4020	100	9660	10	1	14438000	1897	37.01	2.37	12	0.18	355.00	5554.00	24000	20240402	-45.25	9620	20241210	36.59	15060	-12.75	20250123	10650	23.38	20250102	24000	-45.25	20240402	9620	36.59	20241210	3.17	N	254490	100	14 억		18111	N	N	0	N	00	N
104	20250212	101000	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13060	-370	5	-2.76	259790790	19766	22.56	13230	13290	13030	17450	9410	13430	13143.32	0.13	0	2468	13850	13640	13470	13260	13090	13555	13175	14	4020	100	9660	10	1	14438000	1886	36.79	2.35	12	0.14	355.00	5554.00	24000	20240402	-45.58	9620	20241210	35.76	15060	-13.28	20250123	10650	22.63	20250102	24000	-45.58	20240402	9620	35.76	20241210	3.17	N	254490	100	14 억		18111	N	N	0	N	00	N
105	20250212	090934	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13240	-190	5	-1.41	53290000	4021	4.59	13230	13290	13230	17450	9410	13430	13252.92	0.13	0	232	13850	13640	13470	13260	13090	13555	13175	14	4020	100	9660	10	1	14438000	1912	37.30	2.38	12	0.03	355.00	5554.00	24000	20240402	-44.83	9620	20241210	37.63	15060	-12.08	20250123	10650	24.32	20250102	24000	-44.83	20240402	9620	37.63	20241210	3.17	N	254490	100	14 억		18111	N	N	0	N	00	N
106	20250211	161011	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13430	-190	5	-1.40	1154670850	85762	52.40	13640	13680	13300	17700	9540	13620	13463.42	0.15	0	-3605	14326	13972	13446	13092	12566	14150	13270	14	4080	100	9800	10	1	14438000	1939	37.83	2.42	12	0.59	355.00	5554.00	24000	20240402	-44.04	9620	20241210	39.60	15060	-10.82	20250123	10650	26.10	20250102	24000	-44.04	20240402	9620	39.60	20241210	3.04	N	254490	100	14 억		21735	N	N	0	N	00	N
107	20250211	151010	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13450	-170	5	-1.25	1100617230	81738	49.94	13640	13680	13300	17700	9540	13620	13464.90	0.15	0	-2672	14326	13972	13446	13092	12566	14150	13270	14	4080	100	9800	10	1	14438000	1942	37.89	2.42	12	0.57	355.00	5554.00	24000	20240402	-43.96	9620	20241210	39.81	15060	-10.69	20250123	10650	26.29	20250102	24000	-43.96	20240402	9620	39.81	20241210	3.04	N	254490	100	14 억		21735	N	N	0	N	00	N
108	20250211	141009	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13380	-240	5	-1.76	891142500	66049	40.35	13640	13680	13350	17700	9540	13620	13491.85	0.15	0	661	14326	13972	13446	13092	12566	14150	13270	14	4080	100	9800	10	1	14438000	1932	37.69	2.41	12	0.46	355.00	5554.00	24000	20240402	-44.25	9620	20241210	39.09	15060	-11.16	20250123	10650	25.63	20250102	24000	-44.25	20240402	9620	39.09	20241210	3.04	N	254490	100	14 억		21735	N	N	0	N	00	N
109	20250211	131010	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13380	-240	5	-1.76	828904410	61398	37.51	13640	13680	13350	17700	9540	13620	13500.22	0.15	0	450	14326	13972	13446	13092	12566	14150	13270	14	4080	100	9800	10	1	14438000	1932	37.69	2.41	12	0.43	355.00	5554.00	24000	20240402	-44.25	9620	20241210	39.09	15060	-11.16	20250123	10650	25.63	20250102	24000	-44.25	20240402	9620	39.09	20241210	3.04	N	254490	100	14 억		21735	N	N	0	N	00	N
110	20250211	121008	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13370	-250	5	-1.84	794673850	58838	35.95	13640	13680	13370	17700	9540	13620	13505.84	0.15	0	532	14326	13972	13446	13092	12566	14150	13270	14	4080	100	9800	10	1	14438000	1930	37.66	2.41	12	0.41	355.00	5554.00	24000	20240402	-44.29	9620	20241210	38.98	15060	-11.22	20250123	10650	25.54	20250102	24000	-44.29	20240402	9620	38.98	20241210	3.04	N	254490	100	14 억		21735	N	N	0	N	00	N
111	20250211	111010	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13420	-200	5	-1.47	701861600	51908	31.71	13640	13680	13420	17700	9540	13620	13520.97	0.15	0	-978	14326	13972	13446	13092	12566	14150	13270	14	4080	100	9800	10	1	14438000	1938	37.80	2.42	12	0.36	355.00	5554.00	24000	20240402	-44.08	9620	20241210	39.50	15060	-10.89	20250123	10650	26.01	20250102	24000	-44.08	20240402	9620	39.50	20241210	3.04	N	254490	100	14 억		21735	N	N	0	N	00	N
112	20250211	101010	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13470	-150	5	-1.10	543613710	40147	24.53	13640	13680	13440	17700	9540	13620	13540.28	0.15	0	-1612	14326	13972	13446	13092	12566	14150	13270	14	4080	100	9800	10	1	14438000	1945	37.94	2.43	12	0.28	355.00	5554.00	24000	20240402	-43.88	9620	20241210	40.02	15060	-10.56	20250123	10650	26.48	20250102	24000	-43.88	20240402	9620	40.02	20241210	3.04	N	254490	100	14 억		21735	N	N	0	N	00	N
113	20250211	091014	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13570	-50	5	-0.37	175440900	12941	7.91	13640	13640	13480	17700	9540	13620	13556.24	0.15	0	714	14326	13972	13446	13092	12566	14150	13270	14	4080	100	9800	10	1	14438000	1959	38.23	2.44	12	0.09	355.00	5554.00	24000	20240402	-43.46	9620	20241210	41.06	15060	-9.89	20250123	10650	27.42	20250102	24000	-43.46	20240402	9620	41.06	20241210	3.04	N	254490	100	14 억		21735	N	N	0	N	00	N
114	20250210	161004	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13620	340	2	2.56	2157579590	160857	22.18	13120	13800	12920	17260	9300	13280	13412.10	0.13	0	2301	15113	14196	13283	12366	11453	14655	12825	14	3980	100	9560	10	1	14438000	1966	38.37	2.45	12	1.11	355.00	5554.00	24000	20240402	-43.25	9620	20241210	41.58	15060	-9.56	20250123	10650	27.89	20250102	24000	-43.25	20240402	9620	41.58	20241210	3.04	N	254490	100	14 억		18541	N	N	0	N	00	N
115	20250210	151003	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13570	290	2	2.18	1997332980	149080	20.55	13120	13800	12920	17260	9300	13280	13397.73	0.13	0	2502	15113	14196	13283	12366	11453	14655	12825	14	3980	100	9560	10	1	14438000	1959	38.23	2.44	12	1.03	355.00	5554.00	24000	20240402	-43.46	9620	20241210	41.06	15060	-9.89	20250123	10650	27.42	20250102	24000	-43.46	20240402	9620	41.06	20241210	3.04	N	254490	100	14 억		18541	N	N	0	N	00	N
116	20250210	141002	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13320	40	2	0.30	1060785460	80277	11.07	13120	13410	12920	17260	9300	13280	13214.06	0.13	0	6392	15113	14196	13283	12366	11453	14655	12825	14	3980	100	9560	10	1	14438000	1923	37.52	2.40	12	0.56	355.00	5554.00	24000	20240402	-44.50	9620	20241210	38.46	15060	-11.55	20250123	10650	25.07	20250102	24000	-44.50	20240402	9620	38.46	20241210	3.04	N	254490	100	14 억		18541	N	N	0	N	00	N
117	20250210	131005	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13310	30	2	0.23	921685120	69803	9.62	13120	13410	12920	17260	9300	13280	13204.08	0.13	0	3476	15113	14196	13283	12366	11453	14655	12825	14	3980	100	9560	10	1	14438000	1922	37.49	2.40	12	0.48	355.00	5554.00	24000	20240402	-44.54	9620	20241210	38.36	15060	-11.62	20250123	10650	24.98	20250102	24000	-44.54	20240402	9620	38.36	20241210	3.04	N	254490	100	14 억		18541	N	N	0	N	00	N
118	20250210	121000	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13280	0	3	0.00	833147310	63146	8.71	13120	13410	12920	17260	9300	13280	13193.97	0.13	0	2234	15113	14196	13283	12366	11453	14655	12825	14	3980	100	9560	10	1	14438000	1917	37.41	2.39	12	0.44	355.00	5554.00	24000	20240402	-44.67	9620	20241210	38.05	15060	-11.82	20250123	10650	24.69	20250102	24000	-44.67	20240402	9620	38.05	20241210	3.04	N	254490	100	14 억		18541	N	N	0	N	00	N
119	20250210	110956	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13280	0	3	0.00	719177100	54570	7.52	13120	13410	12920	17260	9300	13280	13178.97	0.13	0	1452	15113	14196	13283	12366	11453	14655	12825	14	3980	100	9560	10	1	14438000	1917	37.41	2.39	12	0.38	355.00	5554.00	24000	20240402	-44.67	9620	20241210	38.05	15060	-11.82	20250123	10650	24.69	20250102	24000	-44.67	20240402	9620	38.05	20241210	3.04	N	254490	100	14 억		18541	N	N	0	N	00	N
120	20250210	100956	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13310	30	2	0.23	528742940	40287	5.55	13120	13390	12920	17260	9300	13280	13124.37	0.13	0	3163	15113	14196	13283	12366	11453	14655	12825	14	3980	100	9560	10	1	14438000	1922	37.49	2.40	12	0.28	355.00	5554.00	24000	20240402	-44.54	9620	20241210	38.36	15060	-11.62	20250123	10650	24.98	20250102	24000	-44.54	20240402	9620	38.36	20241210	3.04	N	254490	100	14 억		18541	N	N	0	N	00	N
121	20250210	090954	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13000	-280	5	-2.11	127576460	9803	1.35	13120	13130	12920	17260	9300	13280	13013.78	0.13	0	953	15113	14196	13283	12366	11453	14655	12825	14	3980	100	9560	10	1	14438000	1877	36.62	2.34	12	0.07	355.00	5554.00	24000	20240402	-45.83	9620	20241210	35.14	15060	-13.68	20250123	10650	22.07	20250102	24000	-45.83	20240402	9620	35.14	20241210	3.04	N	254490	100	14 억		18541	N	N	0	N	00	N
122	20250207	160945	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13280	630	2	4.98	9789520130	722630	1399.82	12630	14200	12370	16440	8860	12650	13547.40	0.22	0	-13170	12996	12822	12626	12452	12256	12725	12355	14	3790	100	9100	10	1	14438000	1917	37.41	2.39	12	5.01	355.00	5554.00	24000	20240125	-44.67	9620	20241210	38.05	15060	-11.82	20250123	10650	24.69	20250102	24000	-44.67	20240402	9620	38.05	20241210	3.10	N	254490	100	14 억		32425	N	N	0	N	00	N
123	20250207	150947	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13240	590	2	4.66	9667455180	713442	1382.02	12630	14200	12370	16440	8860	12650	13550.52	0.22	0	-15074	12996	12822	12626	12452	12256	12725	12355	14	3790	100	9100	10	1	14438000	1912	37.30	2.38	12	4.94	355.00	5554.00	24000	20240125	-44.83	9620	20241210	37.63	15060	-12.08	20250123	10650	24.32	20250102	24000	-44.83	20240402	9620	37.63	20241210	3.10	N	254490	100	14 억		32425	N	N	0	N	00	N
124	20250207	140947	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13370	720	2	5.69	9226310690	680361	1317.94	12630	14200	12370	16440	8860	12650	13560.99	0.22	0	-16634	12996	12822	12626	12452	12256	12725	12355	14	3790	100	9100	10	1	14438000	1930	37.66	2.41	12	4.71	355.00	5554.00	24000	20240125	-44.29	9620	20241210	38.98	15060	-11.22	20250123	10650	25.54	20250102	24000	-44.29	20240402	9620	38.98	20241210	3.10	N	254490	100	14 억		32425	N	N	0	N	00	N
125	20250207	130944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13380	730	2	5.77	8801034100	648451	1256.13	12630	14200	12370	16440	8860	12650	13572.49	0.22	0	-19420	12996	12822	12626	12452	12256	12725	12355	14	3790	100	9100	10	1	14438000	1932	37.69	2.41	12	4.49	355.00	5554.00	24000	20240125	-44.25	9620	20241210	39.09	15060	-11.16	20250123	10650	25.63	20250102	24000	-44.25	20240402	9620	39.09	20241210	3.10	N	254490	100	14 억		32425	N	N	0	N	00	N
126	20250207	120943	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13540	890	2	7.04	7010416710	516371	1000.27	12630	14200	12370	16440	8860	12650	13576.43	0.22	0	-22010	12996	12822	12626	12452	12256	12725	12355	14	3790	100	9100	10	1	14438000	1955	38.14	2.44	12	3.58	355.00	5554.00	24000	20240125	-43.58	9620	20241210	40.75	15060	-10.09	20250123	10650	27.14	20250102	24000	-43.58	20240402	9620	40.75	20241210	3.10	N	254490	100	14 억		32425	N	N	0	N	00	N
127	20250207	110942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12990	340	2	2.69	880306690	68979	133.62	12630	13030	12370	16440	8860	12650	12762.05	0.22	0	-6590	12996	12822	12626	12452	12256	12725	12355	14	3790	100	9100	10	1	14438000	1875	36.59	2.34	12	0.48	355.00	5554.00	24000	20240125	-45.88	9620	20241210	35.03	15060	-13.75	20250123	10650	21.97	20250102	24000	-45.88	20240402	9620	35.03	20241210	3.10	N	254490	100	14 억		32425	N	N	0	N	00	N
128	20250207	100946	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12580	-70	5	-0.55	207385790	16605	32.17	12630	12630	12370	16440	8860	12650	12488.75	0.22	0	-107	12996	12822	12626	12452	12256	12725	12355	14	3790	100	9100	10	1	14438000	1816	35.44	2.27	12	0.12	355.00	5554.00	24000	20240125	-47.58	9620	20241210	30.77	15060	-16.47	20250123	10650	18.12	20250102	24000	-47.58	20240402	9620	30.77	20241210	3.10	N	254490	100	14 억		32425	N	N	0	N	00	N
129	20250207	090951	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12500	-150	5	-1.19	50419630	4045	7.84	12630	12630	12370	16440	8860	12650	12461.75	0.22	0	409	12996	12822	12626	12452	12256	12725	12355	14	3790	100	9100	10	1	14438000	1805	35.21	2.25	12	0.03	355.00	5554.00	24000	20240125	-47.92	9620	20241210	29.94	15060	-17.00	20250123	10650	17.37	20250102	24000	-47.92	20240402	9620	29.94	20241210	3.10	N	254490	100	14 억		32425	N	N	0	N	00	N
130	20250206	160921	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12650	190	2	1.52	628816830	50073	58.57	12800	12800	12430	16190	8730	12460	12558.00	0.27	0	-6048	13120	12790	12560	12230	12000	12675	12115	14	3730	100	8970	10	1	14438000	1826	35.63	2.28	12	0.35	355.00	5554.00	24200	20240124	-47.73	9620	20241210	31.50	15060	-16.00	20250123	10650	18.78	20250102	24000	-47.29	20240402	9620	31.50	20241210	3.17	N	254490	100	14 억		38559	N	N	0	N	00	N
131	20250206	150925	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12580	120	2	0.96	583038270	46447	54.33	12800	12800	12430	16190	8730	12460	12552.76	0.27	0	-6665	13120	12790	12560	12230	12000	12675	12115	14	3730	100	8970	10	1	14438000	1816	35.44	2.27	12	0.32	355.00	5554.00	24200	20240124	-48.02	9620	20241210	30.77	15060	-16.47	20250123	10650	18.12	20250102	24000	-47.58	20240402	9620	30.77	20241210	3.17	N	254490	100	14 억		38559	N	N	0	N	00	N
132	20250206	140926	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12500	40	2	0.32	500274770	39832	46.59	12800	12800	12430	16190	8730	12460	12559.62	0.27	0	-8360	13120	12790	12560	12230	12000	12675	12115	14	3730	100	8970	10	1	14438000	1805	35.21	2.25	12	0.28	355.00	5554.00	24200	20240124	-48.35	9620	20241210	29.94	15060	-17.00	20250123	10650	17.37	20250102	24000	-47.92	20240402	9620	29.94	20241210	3.17	N	254490	100	14 억		38559	N	N	0	N	00	N
133	20250206	130922	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12510	50	2	0.40	449989840	35806	41.88	12800	12800	12430	16190	8730	12460	12567.44	0.27	0	-7551	13120	12790	12560	12230	12000	12675	12115	14	3730	100	8970	10	1	14438000	1806	35.24	2.25	12	0.25	355.00	5554.00	24200	20240124	-48.31	9620	20241210	30.04	15060	-16.93	20250123	10650	17.46	20250102	24000	-47.88	20240402	9620	30.04	20241210	3.17	N	254490	100	14 억		38559	N	N	0	N	00	N
134	20250206	120919	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12490	30	2	0.24	393735120	31301	36.61	12800	12800	12430	16190	8730	12460	12578.99	0.27	0	-3979	13120	12790	12560	12230	12000	12675	12115	14	3730	100	8970	10	1	14438000	1803	35.18	2.25	12	0.22	355.00	5554.00	24200	20240124	-48.39	9620	20241210	29.83	15060	-17.07	20250123	10650	17.28	20250102	24000	-47.96	20240402	9620	29.83	20241210	3.17	N	254490	100	14 억		38559	N	N	0	N	00	N
135	20250206	110914	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12490	30	2	0.24	349032020	27728	32.43	12800	12800	12430	16190	8730	12460	12587.71	0.27	0	-4842	13120	12790	12560	12230	12000	12675	12115	14	3730	100	8970	10	1	14438000	1803	35.18	2.25	12	0.19	355.00	5554.00	24200	20240124	-48.39	9620	20241210	29.83	15060	-17.07	20250123	10650	17.28	20250102	24000	-47.96	20240402	9620	29.83	20241210	3.17	N	254490	100	14 억		38559	N	N	0	N	00	N
136	20250206	100915	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12500	40	2	0.32	273659460	21681	25.36	12800	12800	12470	16190	8730	12460	12622.09	0.27	0	-3965	13120	12790	12560	12230	12000	12675	12115	14	3730	100	8970	10	1	14438000	1805	35.21	2.25	12	0.15	355.00	5554.00	24200	20240124	-48.35	9620	20241210	29.94	15060	-17.00	20250123	10650	17.37	20250102	24000	-47.92	20240402	9620	29.94	20241210	3.17	N	254490	100	14 억		38559	N	N	0	N	00	N
137	20250206	090927	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12590	130	2	1.04	91521570	7208	8.43	12800	12800	12590	16190	8730	12460	12697.22	0.27	0	-3504	13120	12790	12560	12230	12000	12675	12115	14	3730	100	8970	10	1	14438000	1818	35.46	2.27	12	0.05	355.00	5554.00	24200	20240124	-47.98	9620	20241210	30.87	15060	-16.40	20250123	10650	18.22	20250102	24000	-47.54	20240402	9620	30.87	20241210	3.17	N	254490	100	14 억		38559	N	N	0	N	00	N
138	20250205	160911	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12460	30	2	0.24	1070424200	85043	81.73	12510	12890	12330	16150	8710	12430	12586.89	0.23	0	5119	12963	12696	12323	12056	11683	12830	12190	14	3720	100	8940	10	1	14438000	1799	35.10	2.24	12	0.59	355.00	5554.00	24200	20240124	-48.51	9620	20241210	29.52	15060	-17.26	20250123	10650	17.00	20250102	24000	-48.08	20240402	9620	29.52	20241210	3.12	N	254490	100	14 억		33257	N	N	0	N	00	N
139	20250205	150914	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12550	120	2	0.97	1031364460	81913	78.72	12510	12890	12330	16150	8710	12430	12590.97	0.23	0	4695	12963	12696	12323	12056	11683	12830	12190	14	3720	100	8940	10	1	14438000	1812	35.35	2.26	12	0.57	355.00	5554.00	24200	20240124	-48.14	9620	20241210	30.46	15060	-16.67	20250123	10650	17.84	20250102	24000	-47.71	20240402	9620	30.46	20241210	3.12	N	254490	100	14 억		33257	N	N	0	N	00	N
140	20250205	140914	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12570	140	2	1.13	924952950	73414	70.55	12510	12890	12330	16150	8710	12430	12599.14	0.23	0	4048	12963	12696	12323	12056	11683	12830	12190	14	3720	100	8940	10	1	14438000	1815	35.41	2.26	12	0.51	355.00	5554.00	24200	20240124	-48.06	9620	20241210	30.67	15060	-16.53	20250123	10650	18.03	20250102	24000	-47.62	20240402	9620	30.67	20241210	3.12	N	254490	100	14 억		33257	N	N	0	N	00	N
141	20250205	130912	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12550	120	2	0.97	833466830	66123	63.55	12510	12890	12330	16150	8710	12430	12604.79	0.23	0	4455	12963	12696	12323	12056	11683	12830	12190	14	3720	100	8940	10	1	14438000	1812	35.35	2.26	12	0.46	355.00	5554.00	24200	20240124	-48.14	9620	20241210	30.46	15060	-16.67	20250123	10650	17.84	20250102	24000	-47.71	20240402	9620	30.46	20241210	3.12	N	254490	100	14 억		33257	N	N	0	N	00	N
142	20250205	120917	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12680	250	2	2.01	742981980	58925	56.63	12510	12890	12330	16150	8710	12430	12608.94	0.23	0	3526	12963	12696	12323	12056	11683	12830	12190	14	3720	100	8940	10	1	14438000	1831	35.72	2.28	12	0.41	355.00	5554.00	24200	20240124	-47.60	9620	20241210	31.81	15060	-15.80	20250123	10650	19.06	20250102	24000	-47.17	20240402	9620	31.81	20241210	3.12	N	254490	100	14 억		33257	N	N	0	N	00	N
143	20250205	110911	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12470	40	2	0.32	402110970	31871	30.63	12510	12890	12460	16150	8710	12430	12616.83	0.23	0	-1869	12963	12696	12323	12056	11683	12830	12190	14	3720	100	8940	10	1	14438000	1800	35.13	2.25	12	0.22	355.00	5554.00	24200	20240124	-48.47	9620	20241210	29.63	15060	-17.20	20250123	10650	17.09	20250102	24000	-48.04	20240402	9620	29.63	20241210	3.12	N	254490	100	14 억		33257	N	N	0	N	00	N
144	20250205	100923	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12580	150	2	1.21	346666660	27440	26.37	12510	12890	12480	16150	8710	12430	12633.62	0.23	0	-523	12963	12696	12323	12056	11683	12830	12190	14	3720	100	8940	10	1	14438000	1816	35.44	2.27	12	0.19	355.00	5554.00	24200	20240124	-48.02	9620	20241210	30.77	15060	-16.47	20250123	10650	18.12	20250102	24000	-47.58	20240402	9620	30.77	20241210	3.12	N	254490	100	14 억		33257	N	N	0	N	00	N
145	20250205	090927	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12600	170	2	1.37	193249510	15222	14.63	12510	12890	12510	16150	8710	12430	12695.41	0.23	0	1650	12963	12696	12323	12056	11683	12830	12190	14	3720	100	8940	10	1	14438000	1819	35.49	2.27	12	0.11	355.00	5554.00	24200	20240124	-47.93	9620	20241210	30.98	15060	-16.33	20250123	10650	18.31	20250102	24000	-47.50	20240402	9620	30.98	20241210	3.12	N	254490	100	14 억		33257	N	N	0	N	00	N
146	20250204	160853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12430	600	2	5.07	1271829410	102752	120.69	11950	12590	11950	15370	8290	11830	12377.65	0.12	0	15494	12536	12182	11946	11592	11356	12065	11475	14	3540	100	8510	10	1	14438000	1795	35.01	2.24	12	0.71	355.00	5554.00	24200	20240124	-48.64	9620	20241210	29.21	15060	-17.46	20250123	10650	16.71	20250102	24000	-48.21	20240402	9620	29.21	20241210	3.07	N	254490	100	14 억		17904	N	N	0	N	00	N
147	20250204	150904	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12430	600	2	5.07	1235766590	99848	117.28	11950	12590	11950	15370	8290	11830	12376.48	0.12	0	15244	12536	12182	11946	11592	11356	12065	11475	14	3540	100	8510	10	1	14438000	1795	35.01	2.24	12	0.69	355.00	5554.00	24200	20240124	-48.64	9620	20241210	29.21	15060	-17.46	20250123	10650	16.71	20250102	24000	-48.21	20240402	9620	29.21	20241210	3.07	N	254490	100	14 억		17904	N	N	0	N	00	N
148	20250204	140904	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12400	570	2	4.82	1116774230	90226	105.97	11950	12590	11950	15370	8290	11830	12377.52	0.12	0	13095	12536	12182	11946	11592	11356	12065	11475	14	3540	100	8510	10	1	14438000	1790	34.93	2.23	12	0.62	355.00	5554.00	24200	20240124	-48.76	9620	20241210	28.90	15060	-17.66	20250123	10650	16.43	20250102	24000	-48.33	20240402	9620	28.90	20241210	3.07	N	254490	100	14 억		17904	N	N	0	N	00	N
149	20250204	130907	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12500	670	2	5.66	1040651720	84114	98.80	11950	12590	11950	15370	8290	11830	12371.92	0.12	0	14707	12536	12182	11946	11592	11356	12065	11475	14	3540	100	8510	10	1	14438000	1805	35.21	2.25	12	0.58	355.00	5554.00	24200	20240124	-48.35	9620	20241210	29.94	15060	-17.00	20250123	10650	17.37	20250102	24000	-47.92	20240402	9620	29.94	20241210	3.07	N	254490	100	14 억		17904	N	N	0	N	00	N
150	20250204	120916	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12500	670	2	5.66	924374600	74821	87.88	11950	12590	11950	15370	8290	11830	12354.48	0.12	0	11882	12536	12182	11946	11592	11356	12065	11475	14	3540	100	8510	10	1	14438000	1805	35.21	2.25	12	0.52	355.00	5554.00	24200	20240124	-48.35	9620	20241210	29.94	15060	-17.00	20250123	10650	17.37	20250102	24000	-47.92	20240402	9620	29.94	20241210	3.07	N	254490	100	14 억		17904	N	N	0	N	00	N
151	20250204	110857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12430	600	2	5.07	846085610	68559	80.53	11950	12590	11950	15370	8290	11830	12340.99	0.12	0	8784	12536	12182	11946	11592	11356	12065	11475	14	3540	100	8510	10	1	14438000	1795	35.01	2.24	12	0.47	355.00	5554.00	24200	20240124	-48.64	9620	20241210	29.21	15060	-17.46	20250123	10650	16.71	20250102	24000	-48.21	20240402	9620	29.21	20241210	3.07	N	254490	100	14 억		17904	N	N	0	N	00	N
152	20250204	100902	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12430	600	2	5.07	726179780	58902	69.18	11950	12590	11950	15370	8290	11830	12328.61	0.12	0	7575	12536	12182	11946	11592	11356	12065	11475	14	3540	100	8510	10	1	14438000	1795	35.01	2.24	12	0.41	355.00	5554.00	24200	20240124	-48.64	9620	20241210	29.21	15060	-17.46	20250123	10650	16.71	20250102	24000	-48.21	20240402	9620	29.21	20241210	3.07	N	254490	100	14 억		17904	N	N	0	N	00	N
153	20250204	090902	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12260	430	2	3.63	278678240	22937	26.94	11950	12430	11950	15370	8290	11830	12149.72	0.12	0	3243	12536	12182	11946	11592	11356	12065	11475	14	3540	100	8510	10	1	14438000	1770	34.54	2.21	12	0.16	355.00	5554.00	24200	20240124	-49.34	9620	20241210	27.44	15060	-18.59	20250123	10650	15.12	20250102	24000	-48.92	20240402	9620	27.44	20241210	3.07	N	254490	100	14 억		17904	N	N	0	N	00	N