KissMeData/024940/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	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	-500	5	-6.90	5498515670	820665	170.18	7120	7230	6410	9420	5080	7250	6699.99	0.18	0	56875	8096	7672	7456	7032	6816	7565	6925	50	2170	500	4490	10	1	10000000	675	31.11	1.39	12	8.21	217.00	4856.00	11790	20241212	-42.75	3550	20240805	90.14	9340	-27.73	20250117	6410	5.30	20250228	11790	-42.75	20241212	3550	90.14	20240805	4.12	N	024940	500	50 억		18470	N	N	0	N	00	N
3	20250228	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	6800	-450	5	-6.21	5216545230	779072	161.55	7120	7230	6410	9420	5080	7250	6695.84	0.18	0	52799	8096	7672	7456	7032	6816	7565	6925	50	2170	500	4490	10	1	10000000	680	31.34	1.40	12	7.79	217.00	4856.00	11790	20241212	-42.32	3550	20240805	91.55	9340	-27.19	20250117	6410	6.08	20250228	11790	-42.32	20241212	3550	91.55	20240805	4.12	N	024940	500	50 억		18470	N	N	0	N	00	N
4	20250228	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	6850	-400	5	-5.52	4964039810	741932	153.85	7120	7230	6410	9420	5080	7250	6690.69	0.18	0	52876	8096	7672	7456	7032	6816	7565	6925	50	2170	500	4490	10	1	10000000	685	31.57	1.41	12	7.42	217.00	4856.00	11790	20241212	-41.90	3550	20240805	92.96	9340	-26.66	20250117	6410	6.86	20250228	11790	-41.90	20241212	3550	92.96	20240805	4.12	N	024940	500	50 억		18470	N	N	0	N	00	N
5	20250228	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	6800	-450	5	-6.21	4855408110	726049	150.56	7120	7230	6410	9420	5080	7250	6687.44	0.18	0	53100	8096	7672	7456	7032	6816	7565	6925	50	2170	500	4490	10	1	10000000	680	31.34	1.40	12	7.26	217.00	4856.00	11790	20241212	-42.32	3550	20240805	91.55	9340	-27.19	20250117	6410	6.08	20250228	11790	-42.32	20241212	3550	91.55	20240805	4.12	N	024940	500	50 억		18470	N	N	0	N	00	N
6	20250228	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	6850	-400	5	-5.52	4625085730	692606	143.62	7120	7230	6410	9420	5080	7250	6677.80	0.18	0	58210	8096	7672	7456	7032	6816	7565	6925	50	2170	500	4490	10	1	10000000	685	31.57	1.41	12	6.93	217.00	4856.00	11790	20241212	-41.90	3550	20240805	92.96	9340	-26.66	20250117	6410	6.86	20250228	11790	-41.90	20241212	3550	92.96	20240805	4.12	N	024940	500	50 억		18470	N	N	0	N	00	N
7	20250228	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	-580	5	-8.00	4023967330	603560	125.16	7120	7230	6410	9420	5080	7250	6667.05	0.18	0	50663	8096	7672	7456	7032	6816	7565	6925	50	2170	500	4490	10	1	10000000	667	30.74	1.37	12	6.04	217.00	4856.00	11790	20241212	-43.43	3550	20240805	87.89	9340	-28.59	20250117	6410	4.06	20250228	11790	-43.43	20241212	3550	87.89	20240805	4.12	N	024940	500	50 억		18470	N	N	0	N	00	N
8	20250228	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	-650	5	-8.97	3370573670	505531	104.83	7120	7230	6410	9420	5080	7250	6667.39	0.18	0	35611	8096	7672	7456	7032	6816	7565	6925	50	2170	500	4490	10	1	10000000	660	30.41	1.36	12	5.06	217.00	4856.00	11790	20241212	-44.02	3550	20240805	85.92	9340	-29.34	20250117	6410	2.96	20250228	11790	-44.02	20241212	3550	85.92	20240805	4.12	N	024940	500	50 억		18470	N	N	0	N	00	N
9	20250228	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	7110	-140	5	-1.93	211932670	29851	6.19	7120	7230	7050	9420	5080	7250	7099.68	0.18	0	3320	8096	7672	7456	7032	6816	7565	6925	50	2170	500	4490	10	1	10000000	711	32.76	1.46	12	0.30	217.00	4856.00	11790	20241212	-39.69	3550	20240805	100.28	9340	-23.88	20250117	7050	0.85	20250228	11790	-39.69	20241212	3550	100.28	20240805	4.12	N	024940	500	50 억		18470	N	N	0	N	00	N
10	20250227	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	7250	-520	5	-6.69	3548519620	470600	123.13	7880	7880	7240	10100	5440	7770	7541.38	0.14	0	4561	8363	8066	7893	7596	7423	7980	7510	50	2330	500	4810	10	1	10000000	725	33.41	1.49	12	4.71	217.00	4856.00	11790	20241212	-38.51	3550	20240805	104.23	9340	-22.38	20250117	7240	0.14	20250227	11790	-38.51	20241212	3550	104.23	20240805	3.98	N	024940	500	50 억		13825	N	N	0	N	00	N
11	20250227	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	7310	-460	5	-5.92	3197601550	422319	110.50	7880	7880	7240	10100	5440	7770	7571.53	0.14	0	10692	8363	8066	7893	7596	7423	7980	7510	50	2330	500	4810	10	1	10000000	731	33.69	1.51	12	4.22	217.00	4856.00	11790	20241212	-38.00	3550	20240805	105.92	9340	-21.73	20250117	7240	0.97	20250227	11790	-38.00	20241212	3550	105.92	20240805	3.98	N	024940	500	50 억		13825	N	N	0	N	00	N
12	20250227	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	7480	-290	5	-3.73	2520912990	330698	86.53	7880	7880	7450	10100	5440	7770	7623.01	0.14	0	15664	8363	8066	7893	7596	7423	7980	7510	50	2330	500	4810	10	1	10000000	748	34.47	1.54	12	3.31	217.00	4856.00	11790	20241212	-36.56	3550	20240805	110.70	9340	-19.91	20250117	7420	0.81	20250224	11790	-36.56	20241212	3550	110.70	20240805	3.98	N	024940	500	50 억		13825	N	N	0	N	00	N
13	20250227	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	7550	-220	5	-2.83	2250292120	294646	77.09	7880	7880	7520	10100	5440	7770	7637.27	0.14	0	16275	8363	8066	7893	7596	7423	7980	7510	50	2330	500	4810	10	1	10000000	755	34.79	1.55	12	2.95	217.00	4856.00	11790	20241212	-35.96	3550	20240805	112.68	9340	-19.16	20250117	7420	1.75	20250224	11790	-35.96	20241212	3550	112.68	20240805	3.98	N	024940	500	50 억		13825	N	N	0	N	00	N
14	20250227	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	7550	-220	5	-2.83	2073020840	271163	70.95	7880	7880	7520	10100	5440	7770	7644.93	0.14	0	17560	8363	8066	7893	7596	7423	7980	7510	50	2330	500	4810	10	1	10000000	755	34.79	1.55	12	2.71	217.00	4856.00	11790	20241212	-35.96	3550	20240805	112.68	9340	-19.16	20250117	7420	1.75	20250224	11790	-35.96	20241212	3550	112.68	20240805	3.98	N	024940	500	50 억		13825	N	N	0	N	00	N
15	20250227	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	7580	-190	5	-2.45	1876330990	245114	64.13	7880	7880	7520	10100	5440	7770	7654.93	0.14	0	17866	8363	8066	7893	7596	7423	7980	7510	50	2330	500	4810	10	1	10000000	758	34.93	1.56	12	2.45	217.00	4856.00	11790	20241212	-35.71	3550	20240805	113.52	9340	-18.84	20250117	7420	2.16	20250224	11790	-35.71	20241212	3550	113.52	20240805	3.98	N	024940	500	50 억		13825	N	N	0	N	00	N
16	20250227	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	7540	-230	5	-2.96	1596581410	208126	54.46	7880	7880	7520	10100	5440	7770	7671.23	0.14	0	6979	8363	8066	7893	7596	7423	7980	7510	50	2330	500	4810	10	1	10000000	754	34.75	1.55	12	2.08	217.00	4856.00	11790	20241212	-36.05	3550	20240805	112.39	9340	-19.27	20250117	7420	1.62	20250224	11790	-36.05	20241212	3550	112.39	20240805	3.98	N	024940	500	50 억		13825	N	N	0	N	00	N
17	20250227	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	7760	-10	5	-0.13	426614560	54747	14.32	7880	7880	7710	10100	5440	7770	7792.47	0.14	0	8487	8363	8066	7893	7596	7423	7980	7510	50	2330	500	4810	10	1	10000000	776	35.76	1.60	12	0.55	217.00	4856.00	11790	20241212	-34.18	3550	20240805	118.59	9340	-16.92	20250117	7420	4.58	20250224	11790	-34.18	20241212	3550	118.59	20240805	3.98	N	024940	500	50 억		13825	N	N	0	N	00	N
18	20250226	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	-420	5	-5.13	2706775150	341968	74.20	8100	8190	7720	10640	5740	8190	7914.74	0.67	0	-53259	8496	8342	8086	7932	7676	8420	8010	50	2450	500	5070	10	1	10000000	777	35.81	1.60	12	3.42	217.00	4856.00	11790	20241212	-34.10	3550	20240805	118.87	9340	-16.81	20250117	7420	4.72	20250224	11790	-34.10	20241212	3550	118.87	20240805	4.04	N	024940	500	50 억		66503	N	N	0	N	00	N
19	20250226	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	-410	5	-5.01	2381257760	300044	65.10	8100	8190	7740	10640	5740	8190	7935.51	0.67	0	-49502	8496	8342	8086	7932	7676	8420	8010	50	2450	500	5070	10	1	10000000	778	35.85	1.60	12	3.00	217.00	4856.00	11790	20241212	-34.01	3550	20240805	119.15	9340	-16.70	20250117	7420	4.85	20250224	11790	-34.01	20241212	3550	119.15	20240805	4.04	N	024940	500	50 억		66503	N	N	0	N	00	N
20	20250226	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	-400	5	-4.88	2077932170	260980	56.63	8100	8190	7760	10640	5740	8190	7961.15	0.67	0	-46934	8496	8342	8086	7932	7676	8420	8010	50	2450	500	5070	10	1	10000000	779	35.90	1.60	12	2.61	217.00	4856.00	11790	20241212	-33.93	3550	20240805	119.44	9340	-16.60	20250117	7420	4.99	20250224	11790	-33.93	20241212	3550	119.44	20240805	4.04	N	024940	500	50 억		66503	N	N	0	N	00	N
21	20250226	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	-200	5	-2.44	1412964340	176248	38.24	8100	8190	7920	10640	5740	8190	8015.92	0.67	0	-31456	8496	8342	8086	7932	7676	8420	8010	50	2450	500	5070	10	1	10000000	799	36.82	1.65	12	1.76	217.00	4856.00	11790	20241212	-32.23	3550	20240805	125.07	9340	-14.45	20250117	7420	7.68	20250224	11790	-32.23	20241212	3550	125.07	20240805	4.04	N	024940	500	50 억		66503	N	N	0	N	00	N
22	20250226	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	-160	5	-1.95	1334953570	166499	36.13	8100	8190	7920	10640	5740	8190	8016.74	0.67	0	-26638	8496	8342	8086	7932	7676	8420	8010	50	2450	500	5070	10	1	10000000	803	37.00	1.65	12	1.66	217.00	4856.00	11790	20241212	-31.89	3550	20240805	126.20	9340	-14.03	20250117	7420	8.22	20250224	11790	-31.89	20241212	3550	126.20	20240805	4.04	N	024940	500	50 억		66503	N	N	0	N	00	N
23	20250226	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	-110	5	-1.34	1082052370	135002	29.29	8100	8190	7920	10640	5740	8190	8013.77	0.67	0	-28307	8496	8342	8086	7932	7676	8420	8010	50	2450	500	5070	10	1	10000000	808	37.24	1.66	12	1.35	217.00	4856.00	11790	20241212	-31.47	3550	20240805	127.61	9340	-13.49	20250117	7420	8.89	20250224	11790	-31.47	20241212	3550	127.61	20240805	4.04	N	024940	500	50 억		66503	N	N	0	N	00	N
24	20250226	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	-200	5	-2.44	818901120	102148	22.16	8100	8190	7920	10640	5740	8190	8015.09	0.67	0	-16423	8496	8342	8086	7932	7676	8420	8010	50	2450	500	5070	10	1	10000000	799	36.82	1.65	12	1.02	217.00	4856.00	11790	20241212	-32.23	3550	20240805	125.07	9340	-14.45	20250117	7420	7.68	20250224	11790	-32.23	20241212	3550	125.07	20240805	4.04	N	024940	500	50 억		66503	N	N	0	N	00	N
25	20250226	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	-150	5	-1.83	185178540	22925	4.97	8100	8190	7990	10640	5740	8190	8072.42	0.67	0	-6679	8496	8342	8086	7932	7676	8420	8010	50	2450	500	5070	10	1	10000000	804	37.05	1.66	12	0.23	217.00	4856.00	11790	20241212	-31.81	3550	20240805	126.48	9340	-13.92	20250117	7420	8.36	20250224	11790	-31.81	20241212	3550	126.48	20240805	4.04	N	024940	500	50 억		66503	N	N	0	N	00	N
26	20250225	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	380	2	4.87	3689224640	457327	168.73	7870	8240	7830	10150	5470	7810	8066.92	0.76	0	-8030	8256	8032	7726	7502	7196	8145	7615	50	2340	500	4840	10	1	10000000	819	37.74	1.69	12	4.57	217.00	4856.00	11790	20241212	-30.53	3550	20240805	130.70	9340	-12.31	20250117	7420	10.38	20250224	11790	-30.53	20241212	3550	130.70	20240805	4.01	N	024940	500	50 억		75645	N	N	0	N	00	N
27	20250225	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	8140	330	2	4.23	3233521090	401584	148.17	7870	8240	7830	10150	5470	7810	8052.09	0.76	0	-5935	8256	8032	7726	7502	7196	8145	7615	50	2340	500	4840	10	1	10000000	814	37.51	1.68	12	4.02	217.00	4856.00	11790	20241212	-30.96	3550	20240805	129.30	9340	-12.85	20250117	7420	9.70	20250224	11790	-30.96	20241212	3550	129.30	20240805	4.01	N	024940	500	50 억		75645	N	N	0	N	00	N
28	20250225	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	8160	350	2	4.48	2738456150	340927	125.79	7870	8240	7830	10150	5470	7810	8032.56	0.76	0	-25545	8256	8032	7726	7502	7196	8145	7615	50	2340	500	4840	10	1	10000000	816	37.60	1.68	12	3.41	217.00	4856.00	11790	20241212	-30.79	3550	20240805	129.86	9340	-12.63	20250117	7420	9.97	20250224	11790	-30.79	20241212	3550	129.86	20240805	4.01	N	024940	500	50 억		75645	N	N	0	N	00	N
29	20250225	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	8140	330	2	4.23	2463231840	306956	113.25	7870	8240	7830	10150	5470	7810	8024.90	0.76	0	-29606	8256	8032	7726	7502	7196	8145	7615	50	2340	500	4840	10	1	10000000	814	37.51	1.68	12	3.07	217.00	4856.00	11790	20241212	-30.96	3550	20240805	129.30	9340	-12.85	20250117	7420	9.70	20250224	11790	-30.96	20241212	3550	129.30	20240805	4.01	N	024940	500	50 억		75645	N	N	0	N	00	N
30	20250225	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	190	2	2.43	1983873880	247694	91.39	7870	8240	7830	10150	5470	7810	8009.60	0.76	0	-22332	8256	8032	7726	7502	7196	8145	7615	50	2340	500	4840	10	1	10000000	800	36.87	1.65	12	2.48	217.00	4856.00	11790	20241212	-32.15	3550	20240805	125.35	9340	-14.35	20250117	7420	7.82	20250224	11790	-32.15	20241212	3550	125.35	20240805	4.01	N	024940	500	50 억		75645	N	N	0	N	00	N
31	20250225	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	100	2	1.28	1886098590	235424	86.86	7870	8240	7830	10150	5470	7810	8011.74	0.76	0	-21862	8256	8032	7726	7502	7196	8145	7615	50	2340	500	4840	10	1	10000000	791	36.45	1.63	12	2.35	217.00	4856.00	11790	20241212	-32.91	3550	20240805	122.82	9340	-15.31	20250117	7420	6.60	20250224	11790	-32.91	20241212	3550	122.82	20240805	4.01	N	024940	500	50 억		75645	N	N	0	N	00	N
32	20250225	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	130	2	1.66	1757883690	219251	80.89	7870	8240	7830	10150	5470	7810	8017.94	0.76	0	-23520	8256	8032	7726	7502	7196	8145	7615	50	2340	500	4840	10	1	10000000	794	36.59	1.64	12	2.19	217.00	4856.00	11790	20241212	-32.65	3550	20240805	123.66	9340	-14.99	20250117	7420	7.01	20250224	11790	-32.65	20241212	3550	123.66	20240805	4.01	N	024940	500	50 억		75645	N	N	0	N	00	N
33	20250225	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	290	2	3.71	466037120	58125	21.45	7870	8130	7840	10150	5470	7810	8018.85	0.76	0	14509	8256	8032	7726	7502	7196	8145	7615	50	2340	500	4840	10	1	10000000	810	37.33	1.67	12	0.58	217.00	4856.00	11790	20241212	-31.30	3550	20240805	128.17	9340	-13.28	20250117	7420	9.16	20250224	11790	-31.30	20241212	3550	128.17	20240805	4.01	N	024940	500	50 억		75645	N	N	0	N	00	N
34	20250224	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	7810	180	2	2.36	2073783580	269178	174.56	7510	7950	7420	9910	5350	7630	7704.07	0.39	0	34275	7910	7770	7700	7560	7490	7735	7525	50	2280	500	4730	10	1	10000000	781	35.99	1.61	12	2.69	217.00	4856.00	11790	20241212	-33.76	3550	20240805	120.00	9340	-16.38	20250117	7420	5.26	20250224	11790	-33.76	20241212	3550	120.00	20240805	4.03	N	024940	500	50 억		39393	N	N	0	N	00	N
35	20250224	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	190	2	2.49	1866246300	242770	157.43	7510	7910	7420	9910	5350	7630	7687.30	0.39	0	34760	7910	7770	7700	7560	7490	7735	7525	50	2280	500	4730	10	1	10000000	782	36.04	1.61	12	2.43	217.00	4856.00	11790	20241212	-33.67	3550	20240805	120.28	9340	-16.27	20250117	7420	5.39	20250224	11790	-33.67	20241212	3550	120.28	20240805	4.03	N	024940	500	50 억		39393	N	N	0	N	00	N
36	20250224	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	170	2	2.23	1590088090	207586	134.62	7510	7850	7420	9910	5350	7630	7659.90	0.39	0	23858	7910	7770	7700	7560	7490	7735	7525	50	2280	500	4730	10	1	10000000	780	35.94	1.61	12	2.08	217.00	4856.00	11790	20241212	-33.84	3550	20240805	119.72	9340	-16.49	20250117	7420	5.12	20250224	11790	-33.84	20241212	3550	119.72	20240805	4.03	N	024940	500	50 억		39393	N	N	0	N	00	N
37	20250224	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	7730	100	2	1.31	1080778340	142232	92.24	7510	7750	7420	9910	5350	7630	7598.70	0.39	0	21301	7910	7770	7700	7560	7490	7735	7525	50	2280	500	4730	10	1	10000000	773	35.62	1.59	12	1.42	217.00	4856.00	11790	20241212	-34.44	3550	20240805	117.75	9340	-17.24	20250117	7420	4.18	20250224	11790	-34.44	20241212	3550	117.75	20240805	4.03	N	024940	500	50 억		39393	N	N	0	N	00	N
38	20250224	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	50	2	0.66	922348280	121698	78.92	7510	7730	7420	9910	5350	7630	7578.99	0.39	0	16602	7910	7770	7700	7560	7490	7735	7525	50	2280	500	4730	10	1	10000000	768	35.39	1.58	12	1.22	217.00	4856.00	11790	20241212	-34.86	3550	20240805	116.34	9340	-17.77	20250117	7420	3.50	20250224	11790	-34.86	20241212	3550	116.34	20240805	4.03	N	024940	500	50 억		39393	N	N	0	N	00	N
39	20250224	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	7650	20	2	0.26	733987450	97074	62.95	7510	7730	7420	9910	5350	7630	7561.11	0.39	0	7471	7910	7770	7700	7560	7490	7735	7525	50	2280	500	4730	10	1	10000000	765	35.25	1.58	12	0.97	217.00	4856.00	11790	20241212	-35.11	3550	20240805	115.49	9340	-18.09	20250117	7420	3.10	20250224	11790	-35.11	20241212	3550	115.49	20240805	4.03	N	024940	500	50 억		39393	N	N	0	N	00	N
40	20250224	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7560	-70	5	-0.92	617767270	81855	53.08	7510	7730	7420	9910	5350	7630	7547.09	0.39	0	4496	7910	7770	7700	7560	7490	7735	7525	50	2280	500	4730	10	1	10000000	756	34.84	1.56	12	0.82	217.00	4856.00	11790	20241212	-35.88	3550	20240805	112.96	9340	-19.06	20250117	7420	1.89	20250224	11790	-35.88	20241212	3550	112.96	20240805	4.03	N	024940	500	50 억		39393	N	N	0	N	00	N
41	20250224	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7490	-140	5	-1.83	95753670	12784	8.29	7510	7510	7440	9910	5350	7630	7490.12	0.39	0	-284	7910	7770	7700	7560	7490	7735	7525	50	2280	500	4730	10	1	10000000	749	34.52	1.54	12	0.13	217.00	4856.00	11790	20241212	-36.47	3550	20240805	110.99	9340	-19.81	20250117	7440	0.67	20250224	11790	-36.47	20241212	3550	110.99	20240805	4.03	N	024940	500	50 억		39393	N	N	0	N	00	N
42	20250221	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7630	-140	5	-1.80	1168388910	151648	99.39	7790	7840	7630	10100	5440	7770	7705.41	0.35	0	2870	8110	7940	7850	7680	7590	7895	7635	50	2330	500	4810	10	1	10000000	763	35.16	1.57	12	1.52	217.00	4856.00	11790	20241212	-35.28	3550	20240805	114.93	9340	-18.31	20250117	7450	2.42	20250102	11790	-35.28	20241212	3550	114.93	20240805	4.03	N	024940	500	50 억		34995	N	N	0	N	00	N
43	20250221	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	7690	-80	5	-1.03	927811370	120204	78.78	7790	7840	7650	10100	5440	7770	7718.64	0.35	0	2992	8110	7940	7850	7680	7590	7895	7635	50	2330	500	4810	10	1	10000000	769	35.44	1.58	12	1.20	217.00	4856.00	11790	20241212	-34.78	3550	20240805	116.62	9340	-17.67	20250117	7450	3.22	20250102	11790	-34.78	20241212	3550	116.62	20240805	4.03	N	024940	500	50 억		34995	N	N	0	N	00	N
44	20250221	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7690	-80	5	-1.03	859783900	111359	72.99	7790	7840	7650	10100	5440	7770	7720.83	0.35	0	3545	8110	7940	7850	7680	7590	7895	7635	50	2330	500	4810	10	1	10000000	769	35.44	1.58	12	1.11	217.00	4856.00	11790	20241212	-34.78	3550	20240805	116.62	9340	-17.67	20250117	7450	3.22	20250102	11790	-34.78	20241212	3550	116.62	20240805	4.03	N	024940	500	50 억		34995	N	N	0	N	00	N
45	20250221	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7710	-60	5	-0.77	763170490	98809	64.76	7790	7840	7650	10100	5440	7770	7723.69	0.35	0	7853	8110	7940	7850	7680	7590	7895	7635	50	2330	500	4810	10	1	10000000	771	35.53	1.59	12	0.99	217.00	4856.00	11790	20241212	-34.61	3550	20240805	117.18	9340	-17.45	20250117	7450	3.49	20250102	11790	-34.61	20241212	3550	117.18	20240805	4.03	N	024940	500	50 억		34995	N	N	0	N	00	N
46	20250221	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	7690	-80	5	-1.03	715517580	92619	60.70	7790	7840	7650	10100	5440	7770	7725.39	0.35	0	6976	8110	7940	7850	7680	7590	7895	7635	50	2330	500	4810	10	1	10000000	769	35.44	1.58	12	0.93	217.00	4856.00	11790	20241212	-34.78	3550	20240805	116.62	9340	-17.67	20250117	7450	3.22	20250102	11790	-34.78	20241212	3550	116.62	20240805	4.03	N	024940	500	50 억		34995	N	N	0	N	00	N
47	20250221	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7700	-70	5	-0.90	635336330	82216	53.88	7790	7840	7650	10100	5440	7770	7727.65	0.35	0	4894	8110	7940	7850	7680	7590	7895	7635	50	2330	500	4810	10	1	10000000	770	35.48	1.59	12	0.82	217.00	4856.00	11790	20241212	-34.69	3550	20240805	116.90	9340	-17.56	20250117	7450	3.36	20250102	11790	-34.69	20241212	3550	116.90	20240805	4.03	N	024940	500	50 억		34995	N	N	0	N	00	N
48	20250221	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7730	-40	5	-0.51	503508250	65164	42.71	7790	7840	7650	10100	5440	7770	7726.79	0.35	0	5228	8110	7940	7850	7680	7590	7895	7635	50	2330	500	4810	10	1	10000000	773	35.62	1.59	12	0.65	217.00	4856.00	11790	20241212	-34.44	3550	20240805	117.75	9340	-17.24	20250117	7450	3.76	20250102	11790	-34.44	20241212	3550	117.75	20240805	4.03	N	024940	500	50 억		34995	N	N	0	N	00	N
49	20250221	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	30	2	0.39	60016960	7744	5.08	7790	7800	7710	10100	5440	7770	7750.12	0.35	0	187	8110	7940	7850	7680	7590	7895	7635	50	2330	500	4810	10	1	10000000	780	35.94	1.61	12	0.08	217.00	4856.00	11790	20241212	-33.84	3550	20240805	119.72	9340	-16.49	20250117	7450	4.70	20250102	11790	-33.84	20241212	3550	119.72	20240805	4.03	N	024940	500	50 억		34995	N	N	0	N	00	N
50	20250220	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	-130	5	-1.65	1187218890	150691	34.81	7900	8020	7760	10270	5530	7900	7878.72	0.42	0	-6747	8373	8136	7863	7626	7353	8255	7745	50	2370	500	4890	10	1	10000000	777	35.81	1.60	12	1.51	217.00	4856.00	11790	20241212	-34.10	3550	20240805	118.87	9340	-16.81	20250117	7450	4.30	20250102	11790	-34.10	20241212	3550	118.87	20240805	4.00	N	024940	500	50 억		41589	N	N	0	N	00	N
51	20250220	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	-70	5	-0.89	1116385560	141584	32.71	7900	8020	7760	10270	5530	7900	7884.96	0.42	0	-5332	8373	8136	7863	7626	7353	8255	7745	50	2370	500	4890	10	1	10000000	783	36.08	1.61	12	1.42	217.00	4856.00	11790	20241212	-33.59	3550	20240805	120.56	9340	-16.17	20250117	7450	5.10	20250102	11790	-33.59	20241212	3550	120.56	20240805	4.00	N	024940	500	50 억		41589	N	N	0	N	00	N
52	20250220	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	-20	5	-0.25	950055790	120272	27.79	7900	8020	7790	10270	5530	7900	7899.23	0.42	0	148	8373	8136	7863	7626	7353	8255	7745	50	2370	500	4890	10	1	10000000	788	36.31	1.62	12	1.20	217.00	4856.00	11790	20241212	-33.16	3550	20240805	121.97	9340	-15.63	20250117	7450	5.77	20250102	11790	-33.16	20241212	3550	121.97	20240805	4.00	N	024940	500	50 억		41589	N	N	0	N	00	N
53	20250220	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	0	3	0.00	837139740	105907	24.47	7900	8020	7790	10270	5530	7900	7904.48	0.42	0	2240	8373	8136	7863	7626	7353	8255	7745	50	2370	500	4890	10	1	10000000	790	36.41	1.63	12	1.06	217.00	4856.00	11790	20241212	-32.99	3550	20240805	122.54	9340	-15.42	20250117	7450	6.04	20250102	11790	-32.99	20241212	3550	122.54	20240805	4.00	N	024940	500	50 억		41589	N	N	0	N	00	N
54	20250220	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	20	2	0.25	682893950	86519	19.99	7900	8020	7790	10270	5530	7900	7892.99	0.42	0	-7126	8373	8136	7863	7626	7353	8255	7745	50	2370	500	4890	10	1	10000000	792	36.50	1.63	12	0.87	217.00	4856.00	11790	20241212	-32.82	3550	20240805	123.10	9340	-15.20	20250117	7450	6.31	20250102	11790	-32.82	20241212	3550	123.10	20240805	4.00	N	024940	500	50 억		41589	N	N	0	N	00	N
55	20250220	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	90	2	1.14	584194140	74124	17.13	7900	8020	7790	10270	5530	7900	7881.28	0.42	0	-7978	8373	8136	7863	7626	7353	8255	7745	50	2370	500	4890	10	1	10000000	799	36.82	1.65	12	0.74	217.00	4856.00	11790	20241212	-32.23	3550	20240805	125.07	9340	-14.45	20250117	7450	7.25	20250102	11790	-32.23	20241212	3550	125.07	20240805	4.00	N	024940	500	50 억		41589	N	N	0	N	00	N
56	20250220	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7930	30	2	0.38	411958970	52480	12.12	7900	7930	7790	10270	5530	7900	7849.73	0.42	0	-3928	8373	8136	7863	7626	7353	8255	7745	50	2370	500	4890	10	1	10000000	793	36.54	1.63	12	0.52	217.00	4856.00	11790	20241212	-32.74	3550	20240805	123.38	9340	-15.10	20250117	7450	6.44	20250102	11790	-32.74	20241212	3550	123.38	20240805	4.00	N	024940	500	50 억		41589	N	N	0	N	00	N
57	20250220	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	0	3	0.00	59571380	7564	1.75	7900	7900	7800	10270	5530	7900	7875.32	0.42	0	-2739	8373	8136	7863	7626	7353	8255	7745	50	2370	500	4890	10	1	10000000	790	36.41	1.63	12	0.08	217.00	4856.00	11790	20241212	-32.99	3550	20240805	122.54	9340	-15.42	20250117	7450	6.04	20250102	11790	-32.99	20241212	3550	122.54	20240805	4.00	N	024940	500	50 억		41589	N	N	0	N	00	N
58	20250219	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	90	2	1.15	3349620830	426528	134.32	7790	8100	7590	10150	5470	7810	7853.16	0.27	0	14655	8510	8160	7940	7590	7370	8050	7480	50	2340	500	4840	10	1	10000000	790	36.41	1.63	12	4.27	217.00	4856.00	11790	20241212	-32.99	3550	20240805	122.54	9340	-15.42	20250117	7450	6.04	20250102	11790	-32.99	20241212	3550	122.54	20240805	3.98	N	024940	500	50 억		26938	N	N	0	N	00	N
59	20250219	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	40	2	0.51	3133075770	399074	125.68	7790	8100	7590	10150	5470	7810	7850.86	0.27	0	22579	8510	8160	7940	7590	7370	8050	7480	50	2340	500	4840	10	1	10000000	785	36.18	1.62	12	3.99	217.00	4856.00	11790	20241212	-33.42	3550	20240805	121.13	9340	-15.95	20250117	7450	5.37	20250102	11790	-33.42	20241212	3550	121.13	20240805	3.98	N	024940	500	50 억		26938	N	N	0	N	00	N
60	20250219	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7720	-90	5	-1.15	1232171480	160187	50.45	7790	7870	7590	10150	5470	7810	7692.08	0.27	0	10947	8510	8160	7940	7590	7370	8050	7480	50	2340	500	4840	10	1	10000000	772	35.58	1.59	12	1.60	217.00	4856.00	11790	20241212	-34.52	3550	20240805	117.46	9340	-17.34	20250117	7450	3.62	20250102	11790	-34.52	20241212	3550	117.46	20240805	3.98	N	024940	500	50 억		26938	N	N	0	N	00	N
61	20250219	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7700	-110	5	-1.41	1066276090	138513	43.62	7790	7870	7590	10150	5470	7810	7698.02	0.27	0	5092	8510	8160	7940	7590	7370	8050	7480	50	2340	500	4840	10	1	10000000	770	35.48	1.59	12	1.39	217.00	4856.00	11790	20241212	-34.69	3550	20240805	116.90	9340	-17.56	20250117	7450	3.36	20250102	11790	-34.69	20241212	3550	116.90	20240805	3.98	N	024940	500	50 억		26938	N	N	0	N	00	N
62	20250219	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7660	-150	5	-1.92	853897940	110749	34.88	7790	7870	7590	10150	5470	7810	7710.21	0.27	0	-5363	8510	8160	7940	7590	7370	8050	7480	50	2340	500	4840	10	1	10000000	766	35.30	1.58	12	1.11	217.00	4856.00	11790	20241212	-35.03	3550	20240805	115.77	9340	-17.99	20250117	7450	2.82	20250102	11790	-35.03	20241212	3550	115.77	20240805	3.98	N	024940	500	50 억		26938	N	N	0	N	00	N
63	20250219	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7690	-120	5	-1.54	612381320	79115	24.91	7790	7870	7670	10150	5470	7810	7740.39	0.27	0	-6948	8510	8160	7940	7590	7370	8050	7480	50	2340	500	4840	10	1	10000000	769	35.44	1.58	12	0.79	217.00	4856.00	11790	20241212	-34.78	3550	20240805	116.62	9340	-17.67	20250117	7450	3.22	20250102	11790	-34.78	20241212	3550	116.62	20240805	3.98	N	024940	500	50 억		26938	N	N	0	N	00	N
64	20250219	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7710	-100	5	-1.28	379666240	48877	15.39	7790	7870	7700	10150	5470	7810	7767.79	0.27	0	-7175	8510	8160	7940	7590	7370	8050	7480	50	2340	500	4840	10	1	10000000	771	35.53	1.59	12	0.49	217.00	4856.00	11790	20241212	-34.61	3550	20240805	117.18	9340	-17.45	20250117	7450	3.49	20250102	11790	-34.61	20241212	3550	117.18	20240805	3.98	N	024940	500	50 억		26938	N	N	0	N	00	N
65	20250219	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	-30	5	-0.38	14732900	1892	0.60	7790	7800	7770	10150	5470	7810	7786.95	0.27	0	-682	8510	8160	7940	7590	7370	8050	7480	50	2340	500	4840	10	1	10000000	778	35.85	1.60	12	0.02	217.00	4856.00	11790	20241212	-34.01	3550	20240805	119.15	9340	-16.70	20250117	7450	4.43	20250102	11790	-34.01	20241212	3550	119.15	20240805	3.98	N	024940	500	50 억		26938	N	N	0	N	00	N
66	20250218	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7810	-170	5	-2.13	2512209510	315676	234.67	7990	8290	7720	10370	5590	7980	7958.33	0.49	0	-21752	8226	8102	8006	7882	7786	8090	7870	50	2390	500	4940	10	1	10000000	781	35.99	1.61	12	3.16	217.00	4856.00	11790	20241212	-33.76	3550	20240805	120.00	9340	-16.38	20250117	7450	4.83	20250102	11790	-33.76	20241212	3550	120.00	20240805	4.01	N	024940	500	50 억		48671	N	N	0	N	00	N
67	20250218	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	-200	5	-2.51	2260311170	283287	210.60	7990	8290	7760	10370	5590	7980	7978.87	0.49	0	-16271	8226	8102	8006	7882	7786	8090	7870	50	2390	500	4940	10	1	10000000	778	35.85	1.60	12	2.83	217.00	4856.00	11790	20241212	-34.01	3550	20240805	119.15	9340	-16.70	20250117	7450	4.43	20250102	11790	-34.01	20241212	3550	119.15	20240805	4.01	N	024940	500	50 억		48671	N	N	0	N	00	N
68	20250218	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-30	5	-0.38	1660332620	206658	153.63	7990	8290	7880	10370	5590	7980	8034.20	0.49	0	-14402	8226	8102	8006	7882	7786	8090	7870	50	2390	500	4940	10	1	10000000	795	36.64	1.64	12	2.07	217.00	4856.00	11790	20241212	-32.57	3550	20240805	123.94	9340	-14.88	20250117	7450	6.71	20250102	11790	-32.57	20241212	3550	123.94	20240805	4.01	N	024940	500	50 억		48671	N	N	0	N	00	N
69	20250218	130350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-30	5	-0.38	1509864100	187625	139.48	7990	8290	7880	10370	5590	7980	8047.24	0.49	0	-8474	8226	8102	8006	7882	7786	8090	7870	50	2390	500	4940	10	1	10000000	795	36.64	1.64	12	1.88	217.00	4856.00	11790	20241212	-32.57	3550	20240805	123.94	9340	-14.88	20250117	7450	6.71	20250102	11790	-32.57	20241212	3550	123.94	20240805	4.01	N	024940	500	50 억		48671	N	N	0	N	00	N
70	20250218	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	-70	5	-0.88	1460056130	181356	134.82	7990	8290	7880	10370	5590	7980	8050.77	0.49	0	-7006	8226	8102	8006	7882	7786	8090	7870	50	2390	500	4940	10	1	10000000	791	36.45	1.63	12	1.81	217.00	4856.00	11790	20241212	-32.91	3550	20240805	122.82	9340	-15.31	20250117	7450	6.17	20250102	11790	-32.91	20241212	3550	122.82	20240805	4.01	N	024940	500	50 억		48671	N	N	0	N	00	N
71	20250218	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	-60	5	-0.75	1334134370	165422	122.97	7990	8290	7890	10370	5590	7980	8065.04	0.49	0	-2858	8226	8102	8006	7882	7786	8090	7870	50	2390	500	4940	10	1	10000000	792	36.50	1.63	12	1.65	217.00	4856.00	11790	20241212	-32.82	3550	20240805	123.10	9340	-15.20	20250117	7450	6.31	20250102	11790	-32.82	20241212	3550	123.10	20240805	4.01	N	024940	500	50 억		48671	N	N	0	N	00	N
72	20250218	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	50	2	0.63	851610220	104706	77.84	7990	8290	7950	10370	5590	7980	8133.35	0.49	0	12419	8226	8102	8006	7882	7786	8090	7870	50	2390	500	4940	10	1	10000000	803	37.00	1.65	12	1.05	217.00	4856.00	11790	20241212	-31.89	3550	20240805	126.20	9340	-14.03	20250117	7450	7.79	20250102	11790	-31.89	20241212	3550	126.20	20240805	4.01	N	024940	500	50 억		48671	N	N	0	N	00	N
73	20250218	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	40	2	0.50	16116770	2016	1.50	7990	8020	7950	10370	5590	7980	7994.43	0.49	0	-493	8226	8102	8006	7882	7786	8090	7870	50	2390	500	4940	10	1	10000000	802	36.96	1.65	12	0.02	217.00	4856.00	11790	20241212	-31.98	3550	20240805	125.92	9340	-14.13	20250117	7450	7.65	20250102	11790	-31.98	20241212	3550	125.92	20240805	4.01	N	024940	500	50 억		48671	N	N	0	N	00	N
74	20250217	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	10	2	0.13	1059741820	132801	115.44	7980	8130	7910	10360	5580	7970	7979.92	0.70	0	-20920	8176	8072	7946	7842	7716	8125	7895	50	2390	500	4940	10	1	10000000	798	36.77	1.64	12	1.33	217.00	4856.00	11790	20241212	-32.32	3550	20240805	124.79	9340	-14.56	20250117	7450	7.11	20250102	11790	-32.32	20241212	3550	124.79	20240805	4.04	N	024940	500	50 억		69559	N	N	0	N	00	N
75	20250217	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	10	2	0.13	983967610	123292	107.18	7980	8130	7910	10360	5580	7970	7980.79	0.70	0	-18779	8176	8072	7946	7842	7716	8125	7895	50	2390	500	4940	10	1	10000000	798	36.77	1.64	12	1.23	217.00	4856.00	11790	20241212	-32.32	3550	20240805	124.79	9340	-14.56	20250117	7450	7.11	20250102	11790	-32.32	20241212	3550	124.79	20240805	4.04	N	024940	500	50 억		69559	N	N	0	N	00	N
76	20250217	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	-30	5	-0.38	887444650	111147	96.62	7980	8130	7910	10360	5580	7970	7984.42	0.70	0	-13562	8176	8072	7946	7842	7716	8125	7895	50	2390	500	4940	10	1	10000000	794	36.59	1.64	12	1.11	217.00	4856.00	11790	20241212	-32.65	3550	20240805	123.66	9340	-14.99	20250117	7450	6.58	20250102	11790	-32.65	20241212	3550	123.66	20240805	4.04	N	024940	500	50 억		69559	N	N	0	N	00	N
77	20250217	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-20	5	-0.25	691981090	86529	75.22	7980	8130	7940	10360	5580	7970	7997.10	0.70	0	-1839	8176	8072	7946	7842	7716	8125	7895	50	2390	500	4940	10	1	10000000	795	36.64	1.64	12	0.87	217.00	4856.00	11790	20241212	-32.57	3550	20240805	123.94	9340	-14.88	20250117	7450	6.71	20250102	11790	-32.57	20241212	3550	123.94	20240805	4.04	N	024940	500	50 억		69559	N	N	0	N	00	N
78	20250217	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	10	2	0.13	588062020	73505	63.90	7980	8130	7940	10360	5580	7970	8000.30	0.70	0	-1676	8176	8072	7946	7842	7716	8125	7895	50	2390	500	4940	10	1	10000000	798	36.77	1.64	12	0.74	217.00	4856.00	11790	20241212	-32.32	3550	20240805	124.79	9340	-14.56	20250117	7450	7.11	20250102	11790	-32.32	20241212	3550	124.79	20240805	4.04	N	024940	500	50 억		69559	N	N	0	N	00	N
79	20250217	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	10	2	0.13	448329450	55938	48.63	7980	8130	7950	10360	5580	7970	8014.76	0.70	0	246	8176	8072	7946	7842	7716	8125	7895	50	2390	500	4940	10	1	10000000	798	36.77	1.64	12	0.56	217.00	4856.00	11790	20241212	-32.32	3550	20240805	124.79	9340	-14.56	20250117	7450	7.11	20250102	11790	-32.32	20241212	3550	124.79	20240805	4.04	N	024940	500	50 억		69559	N	N	0	N	00	N
80	20250217	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	-10	5	-0.13	378437650	47187	41.02	7980	8130	7950	10360	5580	7970	8019.96	0.70	0	863	8176	8072	7946	7842	7716	8125	7895	50	2390	500	4940	10	1	10000000	796	36.68	1.64	12	0.47	217.00	4856.00	11790	20241212	-32.49	3550	20240805	124.23	9340	-14.78	20250117	7450	6.85	20250102	11790	-32.49	20241212	3550	124.23	20240805	4.04	N	024940	500	50 억		69559	N	N	0	N	00	N
81	20250217	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	100	2	1.25	54492080	6769	5.88	7980	8110	7980	10360	5580	7970	8050.24	0.70	0	3349	8176	8072	7946	7842	7716	8125	7895	50	2390	500	4940	10	1	10000000	807	37.19	1.66	12	0.07	217.00	4856.00	11790	20241212	-31.55	3550	20240805	127.32	9340	-13.60	20250117	7450	8.32	20250102	11790	-31.55	20241212	3550	127.32	20240805	4.04	N	024940	500	50 억		69559	N	N	0	N	00	N
82	20250214	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	70	2	0.89	911447860	114784	46.60	7830	8050	7820	10270	5530	7900	7940.56	0.54	0	15820	8360	8130	7900	7670	7440	8015	7555	50	2370	500	4890	10	1	10000000	797	36.73	1.64	12	1.15	217.00	4856.00	11790	20241212	-32.40	3550	20240805	124.51	9340	-14.67	20250117	7450	6.98	20250102	11790	-32.40	20241212	3550	124.51	20240805	4.01	N	024940	500	50 억		53790	N	N	0	N	00	N
83	20250214	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	120	2	1.52	795095730	100228	40.69	7830	8050	7820	10270	5530	7900	7932.89	0.54	0	16153	8360	8130	7900	7670	7440	8015	7555	50	2370	500	4890	10	1	10000000	802	36.96	1.65	12	1.00	217.00	4856.00	11790	20241212	-31.98	3550	20240805	125.92	9340	-14.13	20250117	7450	7.65	20250102	11790	-31.98	20241212	3550	125.92	20240805	4.01	N	024940	500	50 억		53790	N	N	0	N	00	N
84	20250214	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	10	2	0.13	486568830	61594	25.01	7830	8030	7820	10270	5530	7900	7899.61	0.54	0	2944	8360	8130	7900	7670	7440	8015	7555	50	2370	500	4890	10	1	10000000	791	36.45	1.63	12	0.62	217.00	4856.00	11790	20241212	-32.91	3550	20240805	122.82	9340	-15.31	20250117	7450	6.17	20250102	11790	-32.91	20241212	3550	122.82	20240805	4.01	N	024940	500	50 억		53790	N	N	0	N	00	N
85	20250214	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	-30	5	-0.38	441839100	55908	22.70	7830	8030	7820	10270	5530	7900	7902.97	0.54	0	2674	8360	8130	7900	7670	7440	8015	7555	50	2370	500	4890	10	1	10000000	787	36.27	1.62	12	0.56	217.00	4856.00	11790	20241212	-33.25	3550	20240805	121.69	9340	-15.74	20250117	7450	5.64	20250102	11790	-33.25	20241212	3550	121.69	20240805	4.01	N	024940	500	50 억		53790	N	N	0	N	00	N
86	20250214	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	-30	5	-0.38	393631860	49779	20.21	7830	8030	7820	10270	5530	7900	7907.60	0.54	0	2984	8360	8130	7900	7670	7440	8015	7555	50	2370	500	4890	10	1	10000000	787	36.27	1.62	12	0.50	217.00	4856.00	11790	20241212	-33.25	3550	20240805	121.69	9340	-15.74	20250117	7450	5.64	20250102	11790	-33.25	20241212	3550	121.69	20240805	4.01	N	024940	500	50 억		53790	N	N	0	N	00	N
87	20250214	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	0	3	0.00	364353020	46063	18.70	7830	8030	7820	10270	5530	7900	7909.90	0.54	0	2753	8360	8130	7900	7670	7440	8015	7555	50	2370	500	4890	10	1	10000000	790	36.41	1.63	12	0.46	217.00	4856.00	11790	20241212	-32.99	3550	20240805	122.54	9340	-15.42	20250117	7450	6.04	20250102	11790	-32.99	20241212	3550	122.54	20240805	4.01	N	024940	500	50 억		53790	N	N	0	N	00	N
88	20250214	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	-20	5	-0.25	263259270	33191	13.48	7830	8030	7830	10270	5530	7900	7931.70	0.54	0	2362	8360	8130	7900	7670	7440	8015	7555	50	2370	500	4890	10	1	10000000	788	36.31	1.62	12	0.33	217.00	4856.00	11790	20241212	-33.16	3550	20240805	121.97	9340	-15.63	20250117	7450	5.77	20250102	11790	-33.16	20241212	3550	121.97	20240805	4.01	N	024940	500	50 억		53790	N	N	0	N	00	N
89	20250214	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	20	2	0.25	43288080	5517	2.24	7830	7920	7830	10270	5530	7900	7845.71	0.54	0	1212	8360	8130	7900	7670	7440	8015	7555	50	2370	500	4890	10	1	10000000	792	36.50	1.63	12	0.06	217.00	4856.00	11790	20241212	-32.82	3550	20240805	123.10	9340	-15.20	20250117	7450	6.31	20250102	11790	-32.82	20241212	3550	123.10	20240805	4.01	N	024940	500	50 억		53790	N	N	0	N	00	N
90	20250213	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	-50	5	-0.63	1906458460	242021	138.13	8000	8130	7670	10330	5570	7950	7877.14	0.32	0	21768	8370	8160	7990	7780	7610	8075	7695	50	2380	500	4920	10	1	10000000	790	36.41	1.63	12	2.42	217.00	4856.00	11790	20241212	-32.99	3550	20240805	122.54	9340	-15.42	20250117	7450	6.04	20250102	11790	-32.99	20241212	3550	122.54	20240805	3.92	N	024940	500	50 억		32022	N	N	0	N	00	N
91	20250213	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	0	3	0.00	1838575030	233442	133.24	8000	8130	7670	10330	5570	7950	7875.94	0.32	0	22836	8370	8160	7990	7780	7610	8075	7695	50	2380	500	4920	10	1	10000000	795	36.64	1.64	12	2.33	217.00	4856.00	11790	20241212	-32.57	3550	20240805	123.94	9340	-14.88	20250117	7450	6.71	20250102	11790	-32.57	20241212	3550	123.94	20240805	3.92	N	024940	500	50 억		32022	N	N	0	N	00	N
92	20250213	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	30	2	0.38	1720438550	218535	124.73	8000	8130	7670	10330	5570	7950	7872.60	0.32	0	26712	8370	8160	7990	7780	7610	8075	7695	50	2380	500	4920	10	1	10000000	798	36.77	1.64	12	2.19	217.00	4856.00	11790	20241212	-32.32	3550	20240805	124.79	9340	-14.56	20250117	7450	7.11	20250102	11790	-32.32	20241212	3550	124.79	20240805	3.92	N	024940	500	50 억		32022	N	N	0	N	00	N
93	20250213	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	50	2	0.63	1600154890	203513	116.15	8000	8130	7670	10330	5570	7950	7862.67	0.32	0	25945	8370	8160	7990	7780	7610	8075	7695	50	2380	500	4920	10	1	10000000	800	36.87	1.65	12	2.04	217.00	4856.00	11790	20241212	-32.15	3550	20240805	125.35	9340	-14.35	20250117	7450	7.38	20250102	11790	-32.15	20241212	3550	125.35	20240805	3.92	N	024940	500	50 억		32022	N	N	0	N	00	N
94	20250213	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	0	3	0.00	1418758530	180760	103.17	8000	8130	7670	10330	5570	7950	7848.85	0.32	0	10782	8370	8160	7990	7780	7610	8075	7695	50	2380	500	4920	10	1	10000000	795	36.64	1.64	12	1.81	217.00	4856.00	11790	20241212	-32.57	3550	20240805	123.94	9340	-14.88	20250117	7450	6.71	20250102	11790	-32.57	20241212	3550	123.94	20240805	3.92	N	024940	500	50 억		32022	N	N	0	N	00	N
95	20250213	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7740	-210	5	-2.64	1157876460	147620	84.25	8000	8130	7670	10330	5570	7950	7843.63	0.32	0	515	8370	8160	7990	7780	7610	8075	7695	50	2380	500	4920	10	1	10000000	774	35.67	1.59	12	1.48	217.00	4856.00	11790	20241212	-34.35	3550	20240805	118.03	9340	-17.13	20250117	7450	3.89	20250102	11790	-34.35	20241212	3550	118.03	20240805	3.92	N	024940	500	50 억		32022	N	N	0	N	00	N
96	20250213	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	-70	5	-0.88	615486420	77434	44.19	8000	8130	7820	10330	5570	7950	7948.53	0.32	0	4216	8370	8160	7990	7780	7610	8075	7695	50	2380	500	4920	10	1	10000000	788	36.31	1.62	12	0.77	217.00	4856.00	11790	20241212	-33.16	3550	20240805	121.97	9340	-15.63	20250117	7450	5.77	20250102	11790	-33.16	20241212	3550	121.97	20240805	3.92	N	024940	500	50 억		32022	N	N	0	N	00	N
97	20250213	090344	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	50	2	0.63	100770240	12665	7.23	8000	8000	7910	10330	5570	7950	7956.59	0.32	0	10071	8370	8160	7990	7780	7610	8075	7695	50	2380	500	4920	10	1	10000000	800	36.87	1.65	12	0.13	217.00	4856.00	11790	20241212	-32.15	3550	20240805	125.35	9340	-14.35	20250117	7450	7.38	20250102	11790	-32.15	20241212	3550	125.35	20240805	3.92	N	024940	500	50 억		32022	N	N	0	N	00	N
98	20250212	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-230	5	-2.81	1385490030	174365	102.57	8180	8200	7820	10630	5730	8180	7945.86	0.76	0	-44383	8446	8312	8116	7982	7786	8380	8050	50	2450	500	5070	10	1	10000000	795	36.64	1.64	12	1.74	217.00	4856.00	11790	20241212	-32.57	3550	20240805	123.94	9340	-14.88	20250117	7450	6.71	20250102	11790	-32.57	20241212	3550	123.94	20240805	3.95	N	024940	500	50 억		75884	N	N	0	N	00	N
99	20250212	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	-300	5	-3.67	1189585040	149605	88.00	8180	8200	7820	10630	5730	8180	7951.51	0.76	0	-40950	8446	8312	8116	7982	7786	8380	8050	50	2450	500	5070	10	1	10000000	788	36.31	1.62	12	1.50	217.00	4856.00	11790	20241212	-33.16	3550	20240805	121.97	9340	-15.63	20250117	7450	5.77	20250102	11790	-33.16	20241212	3550	121.97	20240805	3.95	N	024940	500	50 억		75884	N	N	0	N	00	N
100	20250212	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	-240	5	-2.93	1047313130	131616	77.42	8180	8200	7820	10630	5730	8180	7957.34	0.76	0	-34005	8446	8312	8116	7982	7786	8380	8050	50	2450	500	5070	10	1	10000000	794	36.59	1.64	12	1.32	217.00	4856.00	11790	20241212	-32.65	3550	20240805	123.66	9340	-14.99	20250117	7450	6.58	20250102	11790	-32.65	20241212	3550	123.66	20240805	3.95	N	024940	500	50 억		75884	N	N	0	N	00	N
101	20250212	130343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	-190	5	-2.32	557817290	69571	40.92	8180	8200	7930	10630	5730	8180	8017.96	0.76	0	-20301	8446	8312	8116	7982	7786	8380	8050	50	2450	500	5070	10	1	10000000	799	36.82	1.65	12	0.70	217.00	4856.00	11790	20241212	-32.23	3550	20240805	125.07	9340	-14.45	20250117	7450	7.25	20250102	11790	-32.23	20241212	3550	125.07	20240805	3.95	N	024940	500	50 억		75884	N	N	0	N	00	N
102	20250212	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	-160	5	-1.96	459121000	57223	33.66	8180	8200	7930	10630	5730	8180	8023.36	0.76	0	-14849	8446	8312	8116	7982	7786	8380	8050	50	2450	500	5070	10	1	10000000	802	36.96	1.65	12	0.57	217.00	4856.00	11790	20241212	-31.98	3550	20240805	125.92	9340	-14.13	20250117	7450	7.65	20250102	11790	-31.98	20241212	3550	125.92	20240805	3.95	N	024940	500	50 억		75884	N	N	0	N	00	N
103	20250212	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	-130	5	-1.59	397382260	49510	29.12	8180	8200	7930	10630	5730	8180	8026.30	0.76	0	-11229	8446	8312	8116	7982	7786	8380	8050	50	2450	500	5070	10	1	10000000	805	37.10	1.66	12	0.50	217.00	4856.00	11790	20241212	-31.72	3550	20240805	126.76	9340	-13.81	20250117	7450	8.05	20250102	11790	-31.72	20241212	3550	126.76	20240805	3.95	N	024940	500	50 억		75884	N	N	0	N	00	N
104	20250212	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	-120	5	-1.47	311735240	38819	22.83	8180	8200	7930	10630	5730	8180	8030.48	0.76	0	-5526	8446	8312	8116	7982	7786	8380	8050	50	2450	500	5070	10	1	10000000	806	37.14	1.66	12	0.39	217.00	4856.00	11790	20241212	-31.64	3550	20240805	127.04	9340	-13.70	20250117	7450	8.19	20250102	11790	-31.64	20241212	3550	127.04	20240805	3.95	N	024940	500	50 억		75884	N	N	0	N	00	N
105	20250212	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	-140	5	-1.71	47178130	5841	3.44	8180	8180	8040	10630	5730	8180	8077.06	0.76	0	1673	8446	8312	8116	7982	7786	8380	8050	50	2450	500	5070	10	1	10000000	804	37.05	1.66	12	0.06	217.00	4856.00	11790	20241212	-31.81	3550	20240805	126.48	9340	-13.92	20250117	7450	7.92	20250102	11790	-31.81	20241212	3550	126.48	20240805	3.95	N	024940	500	50 억		75884	N	N	0	N	00	N
106	20250211	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8180	30	2	0.37	1335538270	166138	105.61	8070	8250	7920	10590	5710	8150	8038.72	0.76	0	-398	8523	8336	8063	7876	7603	8430	7970	50	2440	500	5050	10	1	10000000	818	37.70	1.68	12	1.66	217.00	4856.00	11790	20241212	-30.62	3550	20240805	130.42	9340	-12.42	20250117	7450	9.80	20250102	11790	-30.62	20241212	3550	130.42	20240805	4.10	N	024940	500	50 억		76105	N	N	0	N	00	N
107	20250211	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	40	2	0.49	1113888160	139106	88.42	8070	8250	7920	10590	5710	8150	8007.48	0.76	0	-7221	8523	8336	8063	7876	7603	8430	7970	50	2440	500	5050	10	1	10000000	819	37.74	1.69	12	1.39	217.00	4856.00	11790	20241212	-30.53	3550	20240805	130.70	9340	-12.31	20250117	7450	9.93	20250102	11790	-30.53	20241212	3550	130.70	20240805	4.10	N	024940	500	50 억		76105	N	N	0	N	00	N
108	20250211	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	-180	5	-2.21	852423190	106845	67.92	8070	8140	7920	10590	5710	8150	7978.13	0.76	0	-14741	8523	8336	8063	7876	7603	8430	7970	50	2440	500	5050	10	1	10000000	797	36.73	1.64	12	1.07	217.00	4856.00	11790	20241212	-32.40	3550	20240805	124.51	9340	-14.67	20250117	7450	6.98	20250102	11790	-32.40	20241212	3550	124.51	20240805	4.10	N	024940	500	50 억		76105	N	N	0	N	00	N
109	20250211	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	-160	5	-1.96	694844450	87036	55.33	8070	8140	7920	10590	5710	8150	7983.41	0.76	0	-20412	8523	8336	8063	7876	7603	8430	7970	50	2440	500	5050	10	1	10000000	799	36.82	1.65	12	0.87	217.00	4856.00	11790	20241212	-32.23	3550	20240805	125.07	9340	-14.45	20250117	7450	7.25	20250102	11790	-32.23	20241212	3550	125.07	20240805	4.10	N	024940	500	50 억		76105	N	N	0	N	00	N
110	20250211	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	-210	5	-2.58	595482190	74530	47.38	8070	8140	7930	10590	5710	8150	7989.83	0.76	0	-17433	8523	8336	8063	7876	7603	8430	7970	50	2440	500	5050	10	1	10000000	794	36.59	1.64	12	0.75	217.00	4856.00	11790	20241212	-32.65	3550	20240805	123.66	9340	-14.99	20250117	7450	6.58	20250102	11790	-32.65	20241212	3550	123.66	20240805	4.10	N	024940	500	50 억		76105	N	N	0	N	00	N
111	20250211	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	-170	5	-2.09	445184190	55655	35.38	8070	8140	7940	10590	5710	8150	7999.00	0.76	0	-12612	8523	8336	8063	7876	7603	8430	7970	50	2440	500	5050	10	1	10000000	798	36.77	1.64	12	0.56	217.00	4856.00	11790	20241212	-32.32	3550	20240805	124.79	9340	-14.56	20250117	7450	7.11	20250102	11790	-32.32	20241212	3550	124.79	20240805	4.10	N	024940	500	50 억		76105	N	N	0	N	00	N
112	20250211	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	-170	5	-2.09	349885780	43747	27.81	8070	8140	7940	10590	5710	8150	7997.94	0.76	0	-9772	8523	8336	8063	7876	7603	8430	7970	50	2440	500	5050	10	1	10000000	798	36.77	1.64	12	0.44	217.00	4856.00	11790	20241212	-32.32	3550	20240805	124.79	9340	-14.56	20250117	7450	7.11	20250102	11790	-32.32	20241212	3550	124.79	20240805	4.10	N	024940	500	50 억		76105	N	N	0	N	00	N
113	20250211	090344	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	-90	5	-1.10	7283250	903	0.57	8070	8140	8060	10590	5710	8150	8065.61	0.76	0	47	8523	8336	8063	7876	7603	8430	7970	50	2440	500	5050	10	1	10000000	806	37.14	1.66	12	0.01	217.00	4856.00	11790	20241212	-31.64	3550	20240805	127.04	9340	-13.70	20250117	7450	8.19	20250102	11790	-31.64	20241212	3550	127.04	20240805	4.10	N	024940	500	50 억		76105	N	N	0	N	00	N
114	20250210	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8150	50	2	0.62	1245741600	155721	73.64	7980	8250	7790	10530	5670	8100	7999.29	0.64	0	12423	8546	8322	8156	7932	7766	8240	7850	50	2430	500	5020	10	1	10000000	815	37.56	1.68	12	1.56	217.00	4856.00	11790	20241212	-30.87	3550	20240805	129.58	9340	-12.74	20250117	7450	9.40	20250102	11790	-30.87	20241212	3550	129.58	20240805	3.99	N	024940	500	50 억		64380	N	N	0	N	00	N
115	20250210	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	-30	5	-0.37	1127411680	141093	66.72	7980	8250	7790	10530	5670	8100	7990.56	0.64	0	10824	8546	8322	8156	7932	7766	8240	7850	50	2430	500	5020	10	1	10000000	807	37.19	1.66	12	1.41	217.00	4856.00	11790	20241212	-31.55	3550	20240805	127.32	9340	-13.60	20250117	7450	8.32	20250102	11790	-31.55	20241212	3550	127.32	20240805	3.99	N	024940	500	50 억		64380	N	N	0	N	00	N
116	20250210	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	0	3	0.00	1076530030	134781	63.74	7980	8250	7790	10530	5670	8100	7987.25	0.64	0	9896	8546	8322	8156	7932	7766	8240	7850	50	2430	500	5020	10	1	10000000	810	37.33	1.67	12	1.35	217.00	4856.00	11790	20241212	-31.30	3550	20240805	128.17	9340	-13.28	20250117	7450	8.72	20250102	11790	-31.30	20241212	3550	128.17	20240805	3.99	N	024940	500	50 억		64380	N	N	0	N	00	N
117	20250210	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	8210	110	2	1.36	1003445040	125772	59.48	7980	8250	7790	10530	5670	8100	7978.29	0.64	0	10475	8546	8322	8156	7932	7766	8240	7850	50	2430	500	5020	10	1	10000000	821	37.83	1.69	12	1.26	217.00	4856.00	11790	20241212	-30.36	3550	20240805	131.27	9340	-12.10	20250117	7450	10.20	20250102	11790	-30.36	20241212	3550	131.27	20240805	3.99	N	024940	500	50 억		64380	N	N	0	N	00	N
118	20250210	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	-20	5	-0.25	773455500	97648	46.18	7980	8100	7790	10530	5670	8100	7920.85	0.64	0	4619	8546	8322	8156	7932	7766	8240	7850	50	2430	500	5020	10	1	10000000	808	37.24	1.66	12	0.98	217.00	4856.00	11790	20241212	-31.47	3550	20240805	127.61	9340	-13.49	20250117	7450	8.46	20250102	11790	-31.47	20241212	3550	127.61	20240805	3.99	N	024940	500	50 억		64380	N	N	0	N	00	N
119	20250210	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	-120	5	-1.48	656754690	83135	39.32	7980	8000	7790	10530	5670	8100	7899.86	0.64	0	4618	8546	8322	8156	7932	7766	8240	7850	50	2430	500	5020	10	1	10000000	798	36.77	1.64	12	0.83	217.00	4856.00	11790	20241212	-32.32	3550	20240805	124.79	9340	-14.56	20250117	7450	7.11	20250102	11790	-32.32	20241212	3550	124.79	20240805	3.99	N	024940	500	50 억		64380	N	N	0	N	00	N
120	20250210	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	-200	5	-2.47	507824130	64353	30.43	7980	8000	7790	10530	5670	8100	7891.23	0.64	0	4592	8546	8322	8156	7932	7766	8240	7850	50	2430	500	5020	10	1	10000000	790	36.41	1.63	12	0.64	217.00	4856.00	11790	20241212	-32.99	3550	20240805	122.54	9340	-15.42	20250117	7450	6.04	20250102	11790	-32.99	20241212	3550	122.54	20240805	3.99	N	024940	500	50 억		64380	N	N	0	N	00	N
121	20250210	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7890	-210	5	-2.59	88412010	11117	5.26	7980	8000	7890	10530	5670	8100	7952.87	0.64	0	-2027	8546	8322	8156	7932	7766	8240	7850	50	2430	500	5020	10	1	10000000	789	36.36	1.62	12	0.11	217.00	4856.00	11790	20241212	-33.08	3550	20240805	122.25	9340	-15.52	20250117	7450	5.91	20250102	11790	-33.08	20241212	3550	122.25	20240805	3.99	N	024940	500	50 억		64380	N	N	0	N	00	N
122	20250207	160336	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	-300	5	-3.57	1707879580	210289	93.38	8380	8380	7990	10920	5880	8400	8121.24	1.10	0	-45568	8626	8512	8396	8282	8166	8455	8225	50	2520	500	5200	10	1	10000000	810	37.33	1.67	12	2.10	217.00	4856.00	11790	20241212	-31.30	3550	20240805	128.17	9340	-13.28	20250117	7450	8.72	20250102	11790	-31.30	20241212	3550	128.17	20240805	4.07	N	024940	500	50 억		109652	N	N	0	N	00	N
123	20250207	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	-350	5	-4.17	1500186720	184458	81.91	8380	8380	7990	10920	5880	8400	8132.37	1.10	0	-31918	8626	8512	8396	8282	8166	8455	8225	50	2520	500	5200	10	1	10000000	805	37.10	1.66	12	1.84	217.00	4856.00	11790	20241212	-31.72	3550	20240805	126.76	9340	-13.81	20250117	7450	8.05	20250102	11790	-31.72	20241212	3550	126.76	20240805	4.07	N	024940	500	50 억		109652	N	N	0	N	00	N
124	20250207	140336	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	-370	5	-4.40	1372124940	168511	74.83	8380	8380	7990	10920	5880	8400	8142.03	1.10	0	-31051	8626	8512	8396	8282	8166	8455	8225	50	2520	500	5200	10	1	10000000	803	37.00	1.65	12	1.69	217.00	4856.00	11790	20241212	-31.89	3550	20240805	126.20	9340	-14.03	20250117	7450	7.79	20250102	11790	-31.89	20241212	3550	126.20	20240805	4.07	N	024940	500	50 억		109652	N	N	0	N	00	N
125	20250207	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	-370	5	-4.40	1154056720	141311	62.75	8380	8380	8020	10920	5880	8400	8166.13	1.10	0	-31481	8626	8512	8396	8282	8166	8455	8225	50	2520	500	5200	10	1	10000000	803	37.00	1.65	12	1.41	217.00	4856.00	11790	20241212	-31.89	3550	20240805	126.20	9340	-14.03	20250117	7450	7.79	20250102	11790	-31.89	20241212	3550	126.20	20240805	4.07	N	024940	500	50 억		109652	N	N	0	N	00	N
126	20250207	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	-310	5	-3.69	905738530	110449	49.05	8380	8380	8050	10920	5880	8400	8199.79	1.10	0	-22951	8626	8512	8396	8282	8166	8455	8225	50	2520	500	5200	10	1	10000000	809	37.28	1.67	12	1.10	217.00	4856.00	11790	20241212	-31.38	3550	20240805	127.89	9340	-13.38	20250117	7450	8.59	20250102	11790	-31.38	20241212	3550	127.89	20240805	4.07	N	024940	500	50 억		109652	N	N	0	N	00	N
127	20250207	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	-280	5	-3.33	722159550	87805	38.99	8380	8380	8120	10920	5880	8400	8223.78	1.10	0	-21907	8626	8512	8396	8282	8166	8455	8225	50	2520	500	5200	10	1	10000000	812	37.42	1.67	12	0.88	217.00	4856.00	11790	20241212	-31.13	3550	20240805	128.73	9340	-13.06	20250117	7450	8.99	20250102	11790	-31.13	20241212	3550	128.73	20240805	4.07	N	024940	500	50 억		109652	N	N	0	N	00	N
128	20250207	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	8250	-150	5	-1.79	371482710	44962	19.97	8380	8380	8220	10920	5880	8400	8260.91	1.10	0	-2262	8626	8512	8396	8282	8166	8455	8225	50	2520	500	5200	10	1	10000000	825	38.02	1.70	12	0.45	217.00	4856.00	11790	20241212	-30.03	3550	20240805	132.39	9340	-11.67	20250117	7450	10.74	20250102	11790	-30.03	20241212	3550	132.39	20240805	4.07	N	024940	500	50 억		109652	N	N	0	N	00	N
129	20250207	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	8310	-90	5	-1.07	65362820	7859	3.49	8380	8380	8250	10920	5880	8400	8312.50	1.10	0	-4976	8626	8512	8396	8282	8166	8455	8225	50	2520	500	5200	10	1	10000000	831	38.29	1.71	12	0.08	217.00	4856.00	11790	20241212	-29.52	3550	20240805	134.08	9340	-11.03	20250117	7450	11.54	20250102	11790	-29.52	20241212	3550	134.08	20240805	4.07	N	024940	500	50 억		109652	N	N	0	N	00	N
130	20250206	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	8400	-60	5	-0.71	1863880640	223771	101.39	8510	8510	8280	10990	5930	8460	8329.25	1.55	0	-44718	8693	8576	8373	8256	8053	8635	8315	50	2530	500	5240	10	1	10000000	840	38.71	1.73	12	2.24	217.00	4856.00	11790	20241212	-28.75	3550	20240805	136.62	9340	-10.06	20250117	7450	12.75	20250102	11790	-28.75	20241212	3550	136.62	20240805	3.98	N	024940	500	50 억		154585	N	N	0	N	00	N
131	20250206	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	8360	-100	5	-1.18	1751740120	210366	95.31	8510	8510	8280	10990	5930	8460	8326.96	1.55	0	-46252	8693	8576	8373	8256	8053	8635	8315	50	2530	500	5240	10	1	10000000	836	38.53	1.72	12	2.10	217.00	4856.00	11790	20241212	-29.09	3550	20240805	135.49	9340	-10.49	20250117	7450	12.21	20250102	11790	-29.09	20241212	3550	135.49	20240805	3.98	N	024940	500	50 억		154585	N	N	0	N	00	N
132	20250206	140332	57	100.00	KOSDAQ		유통	N	N	N	N		N	8320	-140	5	-1.65	1406458730	168937	76.54	8510	8510	8280	10990	5930	8460	8325.16	1.55	0	-46142	8693	8576	8373	8256	8053	8635	8315	50	2530	500	5240	10	1	10000000	832	38.34	1.71	12	1.69	217.00	4856.00	11790	20241212	-29.43	3550	20240805	134.37	9340	-10.92	20250117	7450	11.68	20250102	11790	-29.43	20241212	3550	134.37	20240805	3.98	N	024940	500	50 억		154585	N	N	0	N	00	N
133	20250206	130330	57	100.00	KOSDAQ		유통	N	N	N	N		N	8310	-150	5	-1.77	1314017850	157821	71.51	8510	8510	8280	10990	5930	8460	8325.80	1.55	0	-43764	8693	8576	8373	8256	8053	8635	8315	50	2530	500	5240	10	1	10000000	831	38.29	1.71	12	1.58	217.00	4856.00	11790	20241212	-29.52	3550	20240805	134.08	9340	-11.03	20250117	7450	11.54	20250102	11790	-29.52	20241212	3550	134.08	20240805	3.98	N	024940	500	50 억		154585	N	N	0	N	00	N
134	20250206	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	8320	-140	5	-1.65	1258940780	151192	68.50	8510	8510	8280	10990	5930	8460	8326.56	1.55	0	-41597	8693	8576	8373	8256	8053	8635	8315	50	2530	500	5240	10	1	10000000	832	38.34	1.71	12	1.51	217.00	4856.00	11790	20241212	-29.43	3550	20240805	134.37	9340	-10.92	20250117	7450	11.68	20250102	11790	-29.43	20241212	3550	134.37	20240805	3.98	N	024940	500	50 억		154585	N	N	0	N	00	N
135	20250206	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	8290	-170	5	-2.01	987529630	118496	53.69	8510	8510	8280	10990	5930	8460	8333.62	1.55	0	-45675	8693	8576	8373	8256	8053	8635	8315	50	2530	500	5240	10	1	10000000	829	38.20	1.71	12	1.18	217.00	4856.00	11790	20241212	-29.69	3550	20240805	133.52	9340	-11.24	20250117	7450	11.28	20250102	11790	-29.69	20241212	3550	133.52	20240805	3.98	N	024940	500	50 억		154585	N	N	0	N	00	N
136	20250206	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	8310	-150	5	-1.77	687113000	82295	37.29	8510	8510	8280	10990	5930	8460	8349.07	1.55	0	-35525	8693	8576	8373	8256	8053	8635	8315	50	2530	500	5240	10	1	10000000	831	38.29	1.71	12	0.82	217.00	4856.00	11790	20241212	-29.52	3550	20240805	134.08	9340	-11.03	20250117	7450	11.54	20250102	11790	-29.52	20241212	3550	134.08	20240805	3.98	N	024940	500	50 억		154585	N	N	0	N	00	N
137	20250206	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	8360	-100	5	-1.18	144911310	17173	7.78	8510	8510	8360	10990	5930	8460	8438.02	1.55	0	-10333	8693	8576	8373	8256	8053	8635	8315	50	2530	500	5240	10	1	10000000	836	38.53	1.72	12	0.17	217.00	4856.00	11790	20241212	-29.09	3550	20240805	135.49	9340	-10.49	20250117	7450	12.21	20250102	11790	-29.09	20241212	3550	135.49	20240805	3.98	N	024940	500	50 억		154585	N	N	0	N	00	N
138	20250205	160326	57	100.00	KOSDAQ		유통	N	N	N	N		N	8460	230	2	2.79	1817975160	218089	106.34	8260	8490	8170	10690	5770	8230	8336.50	1.47	0	7260	8723	8476	8123	7876	7523	8600	8000	50	2460	500	5100	10	1	10000000	846	38.99	1.74	12	2.18	217.00	4856.00	11790	20241212	-28.24	3550	20240805	138.31	9340	-9.42	20250117	7450	13.56	20250102	11790	-28.24	20241212	3550	138.31	20240805	3.92	N	024940	500	50 억		146825	N	N	0	N	00	N
139	20250205	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8440	210	2	2.55	1666036390	200079	97.55	8260	8490	8170	10690	5770	8230	8327.50	1.47	0	8317	8723	8476	8123	7876	7523	8600	8000	50	2460	500	5100	10	1	10000000	844	38.89	1.74	12	2.00	217.00	4856.00	11790	20241212	-28.41	3550	20240805	137.75	9340	-9.64	20250117	7450	13.29	20250102	11790	-28.41	20241212	3550	137.75	20240805	3.92	N	024940	500	50 억		146825	N	N	0	N	00	N
140	20250205	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8270	40	2	0.49	1166472220	140717	68.61	8260	8400	8170	10690	5770	8230	8290.02	1.47	0	1982	8723	8476	8123	7876	7523	8600	8000	50	2460	500	5100	10	1	10000000	827	38.11	1.70	12	1.41	217.00	4856.00	11790	20241212	-29.86	3550	20240805	132.96	9340	-11.46	20250117	7450	11.01	20250102	11790	-29.86	20241212	3550	132.96	20240805	3.92	N	024940	500	50 억		146825	N	N	0	N	00	N
141	20250205	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	70	2	0.85	995005000	120044	58.53	8260	8400	8170	10690	5770	8230	8289.28	1.47	0	2690	8723	8476	8123	7876	7523	8600	8000	50	2460	500	5100	10	1	10000000	830	38.25	1.71	12	1.20	217.00	4856.00	11790	20241212	-29.60	3550	20240805	133.80	9340	-11.13	20250117	7450	11.41	20250102	11790	-29.60	20241212	3550	133.80	20240805	3.92	N	024940	500	50 억		146825	N	N	0	N	00	N
142	20250205	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8350	120	2	1.46	888914570	107282	52.31	8260	8400	8170	10690	5770	8230	8286.43	1.47	0	3038	8723	8476	8123	7876	7523	8600	8000	50	2460	500	5100	10	1	10000000	835	38.48	1.72	12	1.07	217.00	4856.00	11790	20241212	-29.18	3550	20240805	135.21	9340	-10.60	20250117	7450	12.08	20250102	11790	-29.18	20241212	3550	135.21	20240805	3.92	N	024940	500	50 억		146825	N	N	0	N	00	N
143	20250205	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	8310	80	2	0.97	688856960	83313	40.62	8260	8400	8170	10690	5770	8230	8268.88	1.47	0	-149	8723	8476	8123	7876	7523	8600	8000	50	2460	500	5100	10	1	10000000	831	38.29	1.71	12	0.83	217.00	4856.00	11790	20241212	-29.52	3550	20240805	134.08	9340	-11.03	20250117	7450	11.54	20250102	11790	-29.52	20241212	3550	134.08	20240805	3.92	N	024940	500	50 억		146825	N	N	0	N	00	N
144	20250205	100328	57	100.00	KOSDAQ		유통	N	N	N	N		N	8250	20	2	0.24	496056140	60068	29.29	8260	8400	8170	10690	5770	8230	8258.84	1.47	0	-1686	8723	8476	8123	7876	7523	8600	8000	50	2460	500	5100	10	1	10000000	825	38.02	1.70	12	0.60	217.00	4856.00	11790	20241212	-30.03	3550	20240805	132.39	9340	-11.67	20250117	7450	10.74	20250102	11790	-30.03	20241212	3550	132.39	20240805	3.92	N	024940	500	50 억		146825	N	N	0	N	00	N
145	20250205	090332	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	70	2	0.85	52529010	6340	3.09	8260	8400	8260	10690	5770	8230	8298.88	1.47	0	1626	8723	8476	8123	7876	7523	8600	8000	50	2460	500	5100	10	1	10000000	830	38.25	1.71	12	0.06	217.00	4856.00	11790	20241212	-29.60	3550	20240805	133.80	9340	-11.13	20250117	7450	11.41	20250102	11790	-29.60	20241212	3550	133.80	20240805	3.92	N	024940	500	50 억		146825	N	N	0	N	00	N
146	20250204	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	8230	260	2	3.26	1669277180	203252	63.50	8030	8370	7770	10360	5580	7970	8212.80	0.99	0	47661	8616	8292	8086	7762	7556	8190	7660	50	2390	500	4940	10	1	10000000	823	37.93	1.69	12	2.03	217.00	4856.00	11790	20241212	-30.20	3550	20240805	131.83	9340	-11.88	20250117	7450	10.47	20250102	11790	-30.20	20241212	3550	131.83	20240805	4.06	N	024940	500	50 억		99011	N	N	0	N	00	N
147	20250204	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	220	2	2.76	1603626590	195266	61.00	8030	8370	7770	10360	5580	7970	8212.52	0.99	0	45265	8616	8292	8086	7762	7556	8190	7660	50	2390	500	4940	10	1	10000000	819	37.74	1.69	12	1.95	217.00	4856.00	11790	20241212	-30.53	3550	20240805	130.70	9340	-12.31	20250117	7450	9.93	20250102	11790	-30.53	20241212	3550	130.70	20240805	4.06	N	024940	500	50 억		99011	N	N	0	N	00	N
148	20250204	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	8280	310	2	3.89	1369134390	166795	52.11	8030	8370	7770	10360	5580	7970	8208.49	0.99	0	33711	8616	8292	8086	7762	7556	8190	7660	50	2390	500	4940	10	1	10000000	828	38.16	1.71	12	1.67	217.00	4856.00	11790	20241212	-29.77	3550	20240805	133.24	9340	-11.35	20250117	7450	11.14	20250102	11790	-29.77	20241212	3550	133.24	20240805	4.06	N	024940	500	50 억		99011	N	N	0	N	00	N
149	20250204	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	8310	340	2	4.27	1264774860	154168	48.16	8030	8370	7770	10360	5580	7970	8203.87	0.99	0	32731	8616	8292	8086	7762	7556	8190	7660	50	2390	500	4940	10	1	10000000	831	38.29	1.71	12	1.54	217.00	4856.00	11790	20241212	-29.52	3550	20240805	134.08	9340	-11.03	20250117	7450	11.54	20250102	11790	-29.52	20241212	3550	134.08	20240805	4.06	N	024940	500	50 억		99011	N	N	0	N	00	N
150	20250204	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8270	300	2	3.76	1116508770	136205	42.55	8030	8370	7770	10360	5580	7970	8197.27	0.99	0	19539	8616	8292	8086	7762	7556	8190	7660	50	2390	500	4940	10	1	10000000	827	38.11	1.70	12	1.36	217.00	4856.00	11790	20241212	-29.86	3550	20240805	132.96	9340	-11.46	20250117	7450	11.01	20250102	11790	-29.86	20241212	3550	132.96	20240805	4.06	N	024940	500	50 억		99011	N	N	0	N	00	N
151	20250204	110321	57	100.00	KOSDAQ		유통	N	N	N	N		N	8330	360	2	4.52	907457890	111035	34.69	8030	8370	7770	10360	5580	7970	8172.72	0.99	0	13814	8616	8292	8086	7762	7556	8190	7660	50	2390	500	4940	10	1	10000000	833	38.39	1.72	12	1.11	217.00	4856.00	11790	20241212	-29.35	3550	20240805	134.65	9340	-10.81	20250117	7450	11.81	20250102	11790	-29.35	20241212	3550	134.65	20240805	4.06	N	024940	500	50 억		99011	N	N	0	N	00	N
152	20250204	100324	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	220	2	2.76	463912200	57351	17.92	8030	8200	7770	10360	5580	7970	8089.00	0.99	0	3094	8616	8292	8086	7762	7556	8190	7660	50	2390	500	4940	10	1	10000000	819	37.74	1.69	12	0.57	217.00	4856.00	11790	20241212	-30.53	3550	20240805	130.70	9340	-12.31	20250117	7450	9.93	20250102	11790	-30.53	20241212	3550	130.70	20240805	4.06	N	024940	500	50 억		99011	N	N	0	N	00	N
153	20250204	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	150	2	1.88	110835830	13867	4.33	8030	8150	7770	10360	5580	7970	7992.78	0.99	0	2679	8616	8292	8086	7762	7556	8190	7660	50	2390	500	4940	10	1	10000000	812	37.42	1.67	12	0.14	217.00	4856.00	11790	20241212	-31.13	3550	20240805	128.73	9340	-13.06	20250117	7450	8.99	20250102	11790	-31.13	20241212	3550	128.73	20240805	4.06	N	024940	500	50 억		99011	N	N	0	N	00	N