KissMeData/016920/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	51	2	2.56	489288441	243329	99.56	1994	2065	1975	2590	1396	1994	2010.81	1.39	27466	2043	2018	1990	1965	1937	2031	1978	132	596	500	1270	5	1	26493538	542	31.46	0.80	12	0.92	65.00	2549.00	3380	20241211	-39.50	1081	20241125	89.18	2625	-22.10	20250115	1700	20.29	20250207	3380	-39.50	20241211	1081	89.18	20241125	0.21	N	016920	500	132 억	367123	N	N	N	N
3	20250228	150335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	56	2	2.81	458252606	228126	93.34	1994	2065	1975	2590	1396	1994	2008.77	1.39	29678	2043	2018	1990	1965	1937	2031	1978	132	596	500	1270	5	1	26493538	543	31.54	0.80	12	0.86	65.00	2549.00	3380	20241211	-39.35	1081	20241125	89.64	2625	-21.90	20250115	1700	20.59	20250207	3380	-39.35	20241211	1081	89.64	20241125	0.21	N	016920	500	132 억	367123	N	N	N	N
4	20250228	140336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	36	2	1.81	351630121	175821	71.94	1994	2035	1975	2590	1396	1994	1999.93	1.39	29750	2043	2018	1990	1965	1937	2031	1978	132	596	500	1270	5	1	26493538	538	31.23	0.80	12	0.66	65.00	2549.00	3380	20241211	-39.94	1081	20241125	87.79	2625	-22.67	20250115	1700	19.41	20250207	3380	-39.94	20241211	1081	87.79	20241125	0.21	N	016920	500	132 억	367123	N	N	N	N
5	20250228	130336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	26	2	1.30	286616041	143644	58.78	1994	2030	1975	2590	1396	1994	1995.32	1.39	23487	2043	2018	1990	1965	1937	2031	1978	132	596	500	1270	5	1	26493538	535	31.08	0.79	12	0.54	65.00	2549.00	3380	20241211	-40.24	1081	20241125	86.86	2625	-23.05	20250115	1700	18.82	20250207	3380	-40.24	20241211	1081	86.86	20241125	0.21	N	016920	500	132 억	367123	N	N	N	N
6	20250228	120333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	16	2	0.80	259341761	130063	53.22	1994	2030	1975	2590	1396	1994	1993.97	1.39	20453	2043	2018	1990	1965	1937	2031	1978	132	596	500	1270	5	1	26493538	533	30.92	0.79	12	0.49	65.00	2549.00	3380	20241211	-40.53	1081	20241125	85.94	2625	-23.43	20250115	1700	18.24	20250207	3380	-40.53	20241211	1081	85.94	20241125	0.21	N	016920	500	132 억	367123	N	N	N	N
7	20250228	110334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	16	2	0.80	210195920	105611	43.21	1994	2030	1975	2590	1396	1994	1990.28	1.39	15611	2043	2018	1990	1965	1937	2031	1978	132	596	500	1270	5	1	26493538	533	30.92	0.79	12	0.40	65.00	2549.00	3380	20241211	-40.53	1081	20241125	85.94	2625	-23.43	20250115	1700	18.24	20250207	3380	-40.53	20241211	1081	85.94	20241125	0.21	N	016920	500	132 억	367123	N	N	N	N
8	20250228	100334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1984	-10	5	-0.50	140698040	70896	29.01	1994	2030	1975	2590	1396	1994	1984.57	1.39	15190	2043	2018	1990	1965	1937	2031	1978	132	596	500	1270	1	1	26493538	526	30.52	0.78	12	0.27	65.00	2549.00	3380	20241211	-41.30	1081	20241125	83.53	2625	-24.42	20250115	1700	16.71	20250207	3380	-41.30	20241211	1081	83.53	20241125	0.21	N	016920	500	132 억	367123	N	N	N	N
9	20250228	090335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1984	-10	5	-0.50	3880080	1949	0.80	1994	1994	1984	2590	1396	1994	1990.81	1.39	-632	2043	2018	1990	1965	1937	2031	1978	132	596	500	1270	1	1	26493538	526	30.52	0.78	12	0.01	65.00	2549.00	3380	20241211	-41.30	1081	20241125	83.53	2625	-24.42	20250115	1700	16.71	20250207	3380	-41.30	20241211	1081	83.53	20241125	0.21	N	016920	500	132 억	367123	N	N	N	N
10	20250227	160333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	-11	5	-0.55	486132398	244349	112.61	1963	2015	1962	2605	1405	2005	1989.50	1.26	31490	2163	2084	2041	1962	1919	2062	1940	132	600	500	1280	1	1	26493538	528	30.68	0.78	12	0.92	65.00	2549.00	3380	20241211	-41.01	1081	20241125	84.46	2625	-24.04	20250115	1700	17.29	20250207	3380	-41.01	20241211	1081	84.46	20241125	0.19	N	016920	500	132 억	334535	N	N	N	N
11	20250227	150331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	5	2	0.25	469041047	235787	108.66	1963	2015	1962	2605	1405	2005	1989.26	1.26	30788	2163	2084	2041	1962	1919	2062	1940	132	600	500	1280	5	1	26493538	533	30.92	0.79	12	0.89	65.00	2549.00	3380	20241211	-40.53	1081	20241125	85.94	2625	-23.43	20250115	1700	18.24	20250207	3380	-40.53	20241211	1081	85.94	20241125	0.19	N	016920	500	132 억	334535	N	N	N	N
12	20250227	140332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	5	2	0.25	443497182	223039	102.79	1963	2015	1962	2605	1405	2005	1988.43	1.26	26131	2163	2084	2041	1962	1919	2062	1940	132	600	500	1280	5	1	26493538	533	30.92	0.79	12	0.84	65.00	2549.00	3380	20241211	-40.53	1081	20241125	85.94	2625	-23.43	20250115	1700	18.24	20250207	3380	-40.53	20241211	1081	85.94	20241125	0.19	N	016920	500	132 억	334535	N	N	N	N
13	20250227	130332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	5	2	0.25	419660157	211160	97.31	1963	2015	1962	2605	1405	2005	1987.40	1.26	27379	2163	2084	2041	1962	1919	2062	1940	132	600	500	1280	5	1	26493538	533	30.92	0.79	12	0.80	65.00	2549.00	3380	20241211	-40.53	1081	20241125	85.94	2625	-23.43	20250115	1700	18.24	20250207	3380	-40.53	20241211	1081	85.94	20241125	0.19	N	016920	500	132 억	334535	N	N	N	N
14	20250227	120331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	0	3	0.00	404974727	203838	93.94	1963	2015	1962	2605	1405	2005	1986.75	1.26	27545	2163	2084	2041	1962	1919	2062	1940	132	600	500	1280	5	1	26493538	531	30.85	0.79	12	0.77	65.00	2549.00	3380	20241211	-40.68	1081	20241125	85.48	2625	-23.62	20250115	1700	17.94	20250207	3380	-40.68	20241211	1081	85.48	20241125	0.19	N	016920	500	132 억	334535	N	N	N	N
15	20250227	110334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1990	-15	5	-0.75	385066646	193891	89.36	1963	2015	1962	2605	1405	2005	1986.00	1.26	27474	2163	2084	2041	1962	1919	2062	1940	132	600	500	1280	1	1	26493538	527	30.62	0.78	12	0.73	65.00	2549.00	3380	20241211	-41.12	1081	20241125	84.09	2625	-24.19	20250115	1700	17.06	20250207	3380	-41.12	20241211	1081	84.09	20241125	0.19	N	016920	500	132 억	334535	N	N	N	N
16	20250227	100344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1983	-22	5	-1.10	356086271	179335	82.65	1963	2015	1962	2605	1405	2005	1985.59	1.26	30571	2163	2084	2041	1962	1919	2062	1940	132	600	500	1280	1	1	26493538	525	30.51	0.78	12	0.68	65.00	2549.00	3380	20241211	-41.33	1081	20241125	83.44	2625	-24.46	20250115	1700	16.65	20250207	3380	-41.33	20241211	1081	83.44	20241125	0.19	N	016920	500	132 억	334535	N	N	N	N
17	20250227	090342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1986	-19	5	-0.95	36285399	18420	8.49	1963	1986	1963	2605	1405	2005	1969.89	1.26	5451	2163	2084	2041	1962	1919	2062	1940	132	600	500	1280	1	1	26493538	526	30.55	0.78	12	0.07	65.00	2549.00	3380	20241211	-41.24	1081	20241125	83.72	2625	-24.34	20250115	1700	16.82	20250207	3380	-41.24	20241211	1081	83.72	20241125	0.19	N	016920	500	132 억	334535	N	N	N	N
18	20250226	160332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-30	5	-1.47	435219781	215242	91.22	2065	2120	1998	2645	1425	2035	2022.00	1.14	29820	2108	2071	2053	2016	1998	2062	2007	132	610	500	1300	5	1	26493538	531	30.85	0.79	12	0.81	65.00	2549.00	3380	20241211	-40.68	1081	20241125	85.48	2625	-23.62	20250115	1700	17.94	20250207	3380	-40.68	20241211	1081	85.48	20241125	0.19	N	016920	500	132 억	303226	N	N	N	N
19	20250226	150332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-35	5	-1.72	403977711	199624	84.60	2065	2120	1998	2645	1425	2035	2023.69	1.14	27611	2108	2071	2053	2016	1998	2062	2007	132	610	500	1300	5	1	26493538	530	30.77	0.78	12	0.75	65.00	2549.00	3380	20241211	-40.83	1081	20241125	85.01	2625	-23.81	20250115	1700	17.65	20250207	3380	-40.83	20241211	1081	85.01	20241125	0.19	N	016920	500	132 억	303226	N	N	N	N
20	20250226	140332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-25	5	-1.23	331607502	163495	69.29	2065	2120	1998	2645	1425	2035	2028.24	1.14	21300	2108	2071	2053	2016	1998	2062	2007	132	610	500	1300	5	1	26493538	533	30.92	0.79	12	0.62	65.00	2549.00	3380	20241211	-40.53	1081	20241125	85.94	2625	-23.43	20250115	1700	18.24	20250207	3380	-40.53	20241211	1081	85.94	20241125	0.19	N	016920	500	132 억	303226	N	N	N	N
21	20250226	130332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-10	5	-0.49	309968777	152782	64.75	2065	2120	1998	2645	1425	2035	2028.83	1.14	20211	2108	2071	2053	2016	1998	2062	2007	132	610	500	1300	5	1	26493538	536	31.15	0.79	12	0.58	65.00	2549.00	3380	20241211	-40.09	1081	20241125	87.33	2625	-22.86	20250115	1700	19.12	20250207	3380	-40.09	20241211	1081	87.33	20241125	0.19	N	016920	500	132 억	303226	N	N	N	N
22	20250226	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-35	5	-1.72	254113814	124977	52.96	2065	2120	1998	2645	1425	2035	2033.28	1.14	11185	2108	2071	2053	2016	1998	2062	2007	132	610	500	1300	5	1	26493538	530	30.77	0.78	12	0.47	65.00	2549.00	3380	20241211	-40.83	1081	20241125	85.01	2625	-23.81	20250115	1700	17.65	20250207	3380	-40.83	20241211	1081	85.01	20241125	0.19	N	016920	500	132 억	303226	N	N	N	N
23	20250226	110332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	5	2	0.25	159781665	78156	33.12	2065	2120	2020	2645	1425	2035	2044.39	1.14	5295	2108	2071	2053	2016	1998	2062	2007	132	610	500	1300	5	1	26493538	540	31.38	0.80	12	0.30	65.00	2549.00	3380	20241211	-39.64	1081	20241125	88.71	2625	-22.29	20250115	1700	20.00	20250207	3380	-39.64	20241211	1081	88.71	20241125	0.19	N	016920	500	132 억	303226	N	N	N	N
24	20250226	100331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	10	2	0.49	122169385	59693	25.30	2065	2120	2020	2645	1425	2035	2046.63	1.14	7245	2108	2071	2053	2016	1998	2062	2007	132	610	500	1300	5	1	26493538	542	31.46	0.80	12	0.23	65.00	2549.00	3380	20241211	-39.50	1081	20241125	89.18	2625	-22.10	20250115	1700	20.29	20250207	3380	-39.50	20241211	1081	89.18	20241125	0.19	N	016920	500	132 억	303226	N	N	N	N
25	20250226	090334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	20	2	0.98	8618890	4147	1.76	2065	2120	2040	2645	1425	2035	2078.34	1.14	-172	2108	2071	2053	2016	1998	2062	2007	132	610	500	1300	5	1	26493538	544	31.62	0.81	12	0.02	65.00	2549.00	3380	20241211	-39.20	1081	20241125	90.10	2625	-21.71	20250115	1700	20.88	20250207	3380	-39.20	20241211	1081	90.10	20241125	0.19	N	016920	500	132 억	303226	N	N	N	N
26	20250225	160330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-55	5	-2.63	477716270	232623	25.21	2090	2090	2035	2715	1465	2090	2053.56	1.19	-17129	2196	2142	2066	2012	1936	2170	2040	132	625	500	1330	5	1	26493538	539	31.31	0.80	12	0.88	65.00	2549.00	3380	20241211	-39.79	1081	20241125	88.25	2625	-22.48	20250115	1700	19.71	20250207	3380	-39.79	20241211	1081	88.25	20241125	0.20	N	016920	500	132 억	315286	N	N	N	N
27	20250225	150330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-40	5	-1.91	442237630	215207	23.32	2090	2090	2035	2715	1465	2090	2054.86	1.19	-13968	2196	2142	2066	2012	1936	2170	2040	132	625	500	1330	5	1	26493538	543	31.54	0.80	12	0.81	65.00	2549.00	3380	20241211	-39.35	1081	20241125	89.64	2625	-21.90	20250115	1700	20.59	20250207	3380	-39.35	20241211	1081	89.64	20241125	0.20	N	016920	500	132 억	315286	N	N	N	N
28	20250225	140330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-45	5	-2.15	427153485	207837	22.52	2090	2090	2035	2715	1465	2090	2055.15	1.19	-13435	2196	2142	2066	2012	1936	2170	2040	132	625	500	1330	5	1	26493538	542	31.46	0.80	12	0.78	65.00	2549.00	3380	20241211	-39.50	1081	20241125	89.18	2625	-22.10	20250115	1700	20.29	20250207	3380	-39.50	20241211	1081	89.18	20241125	0.20	N	016920	500	132 억	315286	N	N	N	N
29	20250225	130330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-45	5	-2.15	394227510	191705	20.78	2090	2090	2035	2715	1465	2090	2056.34	1.19	-14985	2196	2142	2066	2012	1936	2170	2040	132	625	500	1330	5	1	26493538	542	31.46	0.80	12	0.72	65.00	2549.00	3380	20241211	-39.50	1081	20241125	89.18	2625	-22.10	20250115	1700	20.29	20250207	3380	-39.50	20241211	1081	89.18	20241125	0.20	N	016920	500	132 억	315286	N	N	N	N
30	20250225	120329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-55	5	-2.63	345880650	168008	18.21	2090	2090	2035	2715	1465	2090	2058.62	1.19	-9939	2196	2142	2066	2012	1936	2170	2040	132	625	500	1330	5	1	26493538	539	31.31	0.80	12	0.63	65.00	2549.00	3380	20241211	-39.79	1081	20241125	88.25	2625	-22.48	20250115	1700	19.71	20250207	3380	-39.79	20241211	1081	88.25	20241125	0.20	N	016920	500	132 억	315286	N	N	N	N
31	20250225	110330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-15	5	-0.72	243277025	118056	12.79	2090	2090	2035	2715	1465	2090	2060.57	1.19	5198	2196	2142	2066	2012	1936	2170	2040	132	625	500	1330	5	1	26493538	550	31.92	0.81	12	0.45	65.00	2549.00	3380	20241211	-38.61	1081	20241125	91.95	2625	-20.95	20250115	1700	22.06	20250207	3380	-38.61	20241211	1081	91.95	20241125	0.20	N	016920	500	132 억	315286	N	N	N	N
32	20250225	100329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-15	5	-0.72	182175280	88511	9.59	2090	2090	2035	2715	1465	2090	2058.04	1.19	1647	2196	2142	2066	2012	1936	2170	2040	132	625	500	1330	5	1	26493538	550	31.92	0.81	12	0.33	65.00	2549.00	3380	20241211	-38.61	1081	20241125	91.95	2625	-20.95	20250115	1700	22.06	20250207	3380	-38.61	20241211	1081	91.95	20241125	0.20	N	016920	500	132 억	315286	N	N	N	N
33	20250225	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-35	5	-1.67	25313235	12210	1.32	2090	2090	2050	2715	1465	2090	2072.44	1.19	452	2196	2142	2066	2012	1936	2170	2040	132	625	500	1330	5	1	26493538	544	31.62	0.81	12	0.05	65.00	2549.00	3380	20241211	-39.20	1081	20241125	90.10	2625	-21.71	20250115	1700	20.88	20250207	3380	-39.20	20241211	1081	90.10	20241125	0.20	N	016920	500	132 억	315286	N	N	N	N
34	20250224	160327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	100	2	5.03	1889102653	911047	519.97	2000	2120	1990	2585	1393	1990	2073.55	1.22	-4360	2063	2026	1973	1936	1883	2045	1955	132	595	500	1270	5	1	26493538	554	32.15	0.82	12	3.44	65.00	2549.00	3380	20241211	-38.17	1081	20241125	93.34	2625	-20.38	20250115	1700	22.94	20250207	3380	-38.17	20241211	1081	93.34	20241125	0.18	N	016920	500	132 억	324096	N	N	N	N
35	20250224	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	100	2	5.03	1838297388	886704	506.07	2000	2120	1990	2585	1393	1990	2073.18	1.22	-6097	2063	2026	1973	1936	1883	2045	1955	132	595	500	1270	5	1	26493538	554	32.15	0.82	12	3.35	65.00	2549.00	3380	20241211	-38.17	1081	20241125	93.34	2625	-20.38	20250115	1700	22.94	20250207	3380	-38.17	20241211	1081	93.34	20241125	0.18	N	016920	500	132 억	324096	N	N	N	N
36	20250224	140328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	90	2	4.52	1661901603	802107	457.79	2000	2120	1990	2585	1393	1990	2071.92	1.22	-17464	2063	2026	1973	1936	1883	2045	1955	132	595	500	1270	5	1	26493538	551	32.00	0.82	12	3.03	65.00	2549.00	3380	20241211	-38.46	1081	20241125	92.41	2625	-20.76	20250115	1700	22.35	20250207	3380	-38.46	20241211	1081	92.41	20241125	0.18	N	016920	500	132 억	324096	N	N	N	N
37	20250224	130328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	95	2	4.77	1561438233	753722	430.18	2000	2120	1990	2585	1393	1990	2071.64	1.22	-22680	2063	2026	1973	1936	1883	2045	1955	132	595	500	1270	5	1	26493538	552	32.08	0.82	12	2.84	65.00	2549.00	3380	20241211	-38.31	1081	20241125	92.88	2625	-20.57	20250115	1700	22.65	20250207	3380	-38.31	20241211	1081	92.88	20241125	0.18	N	016920	500	132 억	324096	N	N	N	N
38	20250224	120326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	105	2	5.28	1467737488	708890	404.59	2000	2120	1990	2585	1393	1990	2070.47	1.22	-19272	2063	2026	1973	1936	1883	2045	1955	132	595	500	1270	5	1	26493538	555	32.23	0.82	12	2.68	65.00	2549.00	3380	20241211	-38.02	1081	20241125	93.80	2625	-20.19	20250115	1700	23.24	20250207	3380	-38.02	20241211	1081	93.80	20241125	0.18	N	016920	500	132 억	324096	N	N	N	N
39	20250224	110326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	85	2	4.27	1351007083	652805	372.58	2000	2120	1990	2585	1393	1990	2069.54	1.22	-19541	2063	2026	1973	1936	1883	2045	1955	132	595	500	1270	5	1	26493538	550	31.92	0.81	12	2.46	65.00	2549.00	3380	20241211	-38.61	1081	20241125	91.95	2625	-20.95	20250115	1700	22.06	20250207	3380	-38.61	20241211	1081	91.95	20241125	0.18	N	016920	500	132 억	324096	N	N	N	N
40	20250224	100326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	85	2	4.27	1247352088	602644	343.95	2000	2120	1990	2585	1393	1990	2069.80	1.22	-11362	2063	2026	1973	1936	1883	2045	1955	132	595	500	1270	5	1	26493538	550	31.92	0.81	12	2.27	65.00	2549.00	3380	20241211	-38.61	1081	20241125	91.95	2625	-20.95	20250115	1700	22.06	20250207	3380	-38.61	20241211	1081	91.95	20241125	0.18	N	016920	500	132 억	324096	N	N	N	N
41	20250224	090328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1996	6	2	0.30	20259118	10161	5.80	2000	2000	1990	2585	1393	1990	1993.81	1.22	-4794	2063	2026	1973	1936	1883	2045	1955	132	595	500	1270	1	1	26493538	529	30.71	0.78	12	0.04	65.00	2549.00	3380	20241211	-40.95	1081	20241125	84.64	2625	-23.96	20250115	1700	17.41	20250207	3380	-40.95	20241211	1081	84.64	20241125	0.18	N	016920	500	132 억	324096	N	N	N	N
42	20250221	160326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1990	30	2	1.53	346756362	175112	82.45	1960	2010	1920	2545	1372	1960	1980.20	1.20	5146	2033	1996	1978	1941	1923	1987	1932	132	585	500	1250	1	1	26493538	527	30.62	0.78	12	0.66	65.00	2549.00	3380	20241211	-41.12	1081	20241125	84.09	2625	-24.19	20250115	1700	17.06	20250207	3380	-41.12	20241211	1081	84.09	20241125	0.17	N	016920	500	132 억	318645	N	N	N	N
43	20250221	150328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1981	21	2	1.07	319420581	161315	75.95	1960	2010	1920	2545	1372	1960	1980.10	1.20	3633	2033	1996	1978	1941	1923	1987	1932	132	585	500	1250	1	1	26493538	525	30.48	0.78	12	0.61	65.00	2549.00	3380	20241211	-41.39	1081	20241125	83.26	2625	-24.53	20250115	1700	16.53	20250207	3380	-41.39	20241211	1081	83.26	20241125	0.17	N	016920	500	132 억	318645	N	N	N	N
44	20250221	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1987	27	2	1.38	288418403	145688	68.59	1960	2010	1920	2545	1372	1960	1979.70	1.20	3221	2033	1996	1978	1941	1923	1987	1932	132	585	500	1250	1	1	26493538	526	30.57	0.78	12	0.55	65.00	2549.00	3380	20241211	-41.21	1081	20241125	83.81	2625	-24.30	20250115	1700	16.88	20250207	3380	-41.21	20241211	1081	83.81	20241125	0.17	N	016920	500	132 억	318645	N	N	N	N
45	20250221	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1986	26	2	1.33	267426483	135131	63.62	1960	2010	1920	2545	1372	1960	1979.02	1.20	141	2033	1996	1978	1941	1923	1987	1932	132	585	500	1250	1	1	26493538	526	30.55	0.78	12	0.51	65.00	2549.00	3380	20241211	-41.24	1081	20241125	83.72	2625	-24.34	20250115	1700	16.82	20250207	3380	-41.24	20241211	1081	83.72	20241125	0.17	N	016920	500	132 억	318645	N	N	N	N
46	20250221	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1982	22	2	1.12	239487806	121029	56.98	1960	2010	1920	2545	1372	1960	1978.76	1.20	1226	2033	1996	1978	1941	1923	1987	1932	132	585	500	1250	1	1	26493538	525	30.49	0.78	12	0.46	65.00	2549.00	3380	20241211	-41.36	1081	20241125	83.35	2625	-24.50	20250115	1700	16.59	20250207	3380	-41.36	20241211	1081	83.35	20241125	0.17	N	016920	500	132 억	318645	N	N	N	N
47	20250221	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1980	20	2	1.02	223760897	113100	53.25	1960	2010	1920	2545	1372	1960	1978.43	1.20	482	2033	1996	1978	1941	1923	1987	1932	132	585	500	1250	1	1	26493538	525	30.46	0.78	12	0.43	65.00	2549.00	3380	20241211	-41.42	1081	20241125	83.16	2625	-24.57	20250115	1700	16.47	20250207	3380	-41.42	20241211	1081	83.16	20241125	0.17	N	016920	500	132 억	318645	N	N	N	N
48	20250221	100326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1966	6	2	0.31	117757742	59763	28.14	1960	1992	1920	2545	1372	1960	1970.41	1.20	4390	2033	1996	1978	1941	1923	1987	1932	132	585	500	1250	1	1	26493538	521	30.25	0.77	12	0.23	65.00	2549.00	3380	20241211	-41.83	1081	20241125	81.87	2625	-25.10	20250115	1700	15.65	20250207	3380	-41.83	20241211	1081	81.87	20241125	0.17	N	016920	500	132 억	318645	N	N	N	N
49	20250221	090326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1973	13	2	0.66	10106357	5185	2.44	1960	1973	1920	2545	1372	1960	1949.15	1.20	279	2033	1996	1978	1941	1923	1987	1932	132	585	500	1250	1	1	26493538	523	30.35	0.77	12	0.02	65.00	2549.00	3380	20241211	-41.63	1081	20241125	82.52	2625	-24.84	20250115	1700	16.06	20250207	3380	-41.63	20241211	1081	82.52	20241125	0.17	N	016920	500	132 억	318645	N	N	N	N
50	20250220	160325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1960	-45	5	-2.24	414719730	209821	88.86	1992	2015	1960	2605	1405	2005	1976.56	1.25	-11928	2049	2026	1987	1964	1925	2038	1976	132	600	500	1280	1	1	26493538	519	30.15	0.77	12	0.79	65.00	2549.00	3380	20241211	-42.01	1081	20241125	81.31	2625	-25.33	20250115	1700	15.29	20250207	3380	-42.01	20241211	1081	81.31	20241125	0.16	N	016920	500	132 억	330332	N	N	N	N
51	20250220	150325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1967	-38	5	-1.90	370442388	187237	79.29	1992	2015	1960	2605	1405	2005	1978.47	1.25	-9586	2049	2026	1987	1964	1925	2038	1976	132	600	500	1280	1	1	26493538	521	30.26	0.77	12	0.71	65.00	2549.00	3380	20241211	-41.80	1081	20241125	81.96	2625	-25.07	20250115	1700	15.71	20250207	3380	-41.80	20241211	1081	81.96	20241125	0.16	N	016920	500	132 억	330332	N	N	N	N
52	20250220	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1984	-21	5	-1.05	338647062	171118	72.47	1992	2015	1960	2605	1405	2005	1979.03	1.25	-7643	2049	2026	1987	1964	1925	2038	1976	132	600	500	1280	1	1	26493538	526	30.52	0.78	12	0.65	65.00	2549.00	3380	20241211	-41.30	1081	20241125	83.53	2625	-24.42	20250115	1700	16.71	20250207	3380	-41.30	20241211	1081	83.53	20241125	0.16	N	016920	500	132 억	330332	N	N	N	N
53	20250220	130324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1981	-24	5	-1.20	317454101	160418	67.94	1992	2015	1960	2605	1405	2005	1978.92	1.25	-7089	2049	2026	1987	1964	1925	2038	1976	132	600	500	1280	1	1	26493538	525	30.48	0.78	12	0.61	65.00	2549.00	3380	20241211	-41.39	1081	20241125	83.26	2625	-24.53	20250115	1700	16.53	20250207	3380	-41.39	20241211	1081	83.26	20241125	0.16	N	016920	500	132 억	330332	N	N	N	N
54	20250220	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1984	-21	5	-1.05	295220140	149201	63.19	1992	2015	1960	2605	1405	2005	1978.67	1.25	-9803	2049	2026	1987	1964	1925	2038	1976	132	600	500	1280	1	1	26493538	526	30.52	0.78	12	0.56	65.00	2549.00	3380	20241211	-41.30	1081	20241125	83.53	2625	-24.42	20250115	1700	16.71	20250207	3380	-41.30	20241211	1081	83.53	20241125	0.16	N	016920	500	132 억	330332	N	N	N	N
55	20250220	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1966	-39	5	-1.95	235811209	119083	50.43	1992	2015	1960	2605	1405	2005	1980.23	1.25	-18202	2049	2026	1987	1964	1925	2038	1976	132	600	500	1280	1	1	26493538	521	30.25	0.77	12	0.45	65.00	2549.00	3380	20241211	-41.83	1081	20241125	81.87	2625	-25.10	20250115	1700	15.65	20250207	3380	-41.83	20241211	1081	81.87	20241125	0.16	N	016920	500	132 억	330332	N	N	N	N
56	20250220	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1979	-26	5	-1.30	212285393	107127	45.37	1992	2015	1960	2605	1405	2005	1981.62	1.25	-15377	2049	2026	1987	1964	1925	2038	1976	132	600	500	1280	1	1	26493538	524	30.45	0.78	12	0.40	65.00	2549.00	3380	20241211	-41.45	1081	20241125	83.07	2625	-24.61	20250115	1700	16.41	20250207	3380	-41.45	20241211	1081	83.07	20241125	0.16	N	016920	500	132 억	330332	N	N	N	N
57	20250220	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	5	2	0.25	12192622	6114	2.59	1992	2010	1987	2605	1405	2005	1994.21	1.25	-2096	2049	2026	1987	1964	1925	2038	1976	132	600	500	1280	5	1	26493538	533	30.92	0.79	12	0.02	65.00	2549.00	3380	20241211	-40.53	1081	20241125	85.94	2625	-23.43	20250115	1700	18.24	20250207	3380	-40.53	20241211	1081	85.94	20241125	0.16	N	016920	500	132 억	330332	N	N	N	N
58	20250219	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	50	2	2.56	458794636	232670	84.03	1956	2010	1948	2540	1369	1955	1971.80	1.14	23802	2008	1981	1942	1915	1876	1995	1929	132	585	500	1250	5	1	26493538	531	30.85	0.79	12	0.88	65.00	2549.00	3380	20241211	-40.68	1081	20241125	85.48	2625	-23.62	20250115	1700	17.94	20250207	3380	-40.68	20241211	1081	85.48	20241125	0.15	N	016920	500	132 억	301518	N	N	N	N
59	20250219	150325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	50	2	2.56	413786424	210176	75.90	1956	2010	1948	2540	1369	1955	1968.76	1.14	15808	2008	1981	1942	1915	1876	1995	1929	132	585	500	1250	5	1	26493538	531	30.85	0.79	12	0.79	65.00	2549.00	3380	20241211	-40.68	1081	20241125	85.48	2625	-23.62	20250115	1700	17.94	20250207	3380	-40.68	20241211	1081	85.48	20241125	0.15	N	016920	500	132 억	301518	N	N	N	N
60	20250219	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1988	33	2	1.69	305609240	155706	56.23	1956	1988	1948	2540	1369	1955	1962.73	1.14	-2754	2008	1981	1942	1915	1876	1995	1929	132	585	500	1250	1	1	26493538	527	30.58	0.78	12	0.59	65.00	2549.00	3380	20241211	-41.18	1081	20241125	83.90	2625	-24.27	20250115	1700	16.94	20250207	3380	-41.18	20241211	1081	83.90	20241125	0.15	N	016920	500	132 억	301518	N	N	N	N
61	20250219	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1964	9	2	0.46	244126708	124570	44.99	1956	1974	1948	2540	1369	1955	1959.76	1.14	-10243	2008	1981	1942	1915	1876	1995	1929	132	585	500	1250	1	1	26493538	520	30.22	0.77	12	0.47	65.00	2549.00	3380	20241211	-41.89	1081	20241125	81.68	2625	-25.18	20250115	1700	15.53	20250207	3380	-41.89	20241211	1081	81.68	20241125	0.15	N	016920	500	132 억	301518	N	N	N	N
62	20250219	120323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1956	1	2	0.05	234147727	119487	43.15	1956	1974	1948	2540	1369	1955	1959.61	1.14	-11701	2008	1981	1942	1915	1876	1995	1929	132	585	500	1250	1	1	26493538	518	30.09	0.77	12	0.45	65.00	2549.00	3380	20241211	-42.13	1081	20241125	80.94	2625	-25.49	20250115	1700	15.06	20250207	3380	-42.13	20241211	1081	80.94	20241125	0.15	N	016920	500	132 억	301518	N	N	N	N
63	20250219	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1958	3	2	0.15	191861480	97916	35.36	1956	1974	1948	2540	1369	1955	1959.45	1.14	-14811	2008	1981	1942	1915	1876	1995	1929	132	585	500	1250	1	1	26493538	519	30.12	0.77	12	0.37	65.00	2549.00	3380	20241211	-42.07	1081	20241125	81.13	2625	-25.41	20250115	1700	15.18	20250207	3380	-42.07	20241211	1081	81.13	20241125	0.15	N	016920	500	132 억	301518	N	N	N	N
64	20250219	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1970	15	2	0.77	140444619	71705	25.90	1956	1974	1948	2540	1369	1955	1958.64	1.14	-9866	2008	1981	1942	1915	1876	1995	1929	132	585	500	1250	1	1	26493538	522	30.31	0.77	12	0.27	65.00	2549.00	3380	20241211	-41.72	1081	20241125	82.24	2625	-24.95	20250115	1700	15.88	20250207	3380	-41.72	20241211	1081	82.24	20241125	0.15	N	016920	500	132 억	301518	N	N	N	N
65	20250219	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1959	4	2	0.20	19756500	10109	3.65	1956	1959	1948	2540	1369	1955	1954.35	1.14	-7347	2008	1981	1942	1915	1876	1995	1929	132	585	500	1250	1	1	26493538	519	30.14	0.77	12	0.04	65.00	2549.00	3380	20241211	-42.04	1081	20241125	81.22	2625	-25.37	20250115	1700	15.24	20250207	3380	-42.04	20241211	1081	81.22	20241125	0.15	N	016920	500	132 억	301518	N	N	N	N
66	20250218	160322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1955	43	2	2.25	536424706	276278	168.77	1912	1969	1903	2485	1339	1912	1941.61	1.03	22937	1980	1946	1920	1886	1860	1963	1903	132	573	500	1220	1	1	26493538	518	30.08	0.77	12	1.04	65.00	2549.00	3380	20241211	-42.16	1081	20241125	80.85	2625	-25.52	20250115	1700	15.00	20250207	3380	-42.16	20241211	1081	80.85	20241125	0.15	N	016920	500	132 억	273508	N	N	N	N
67	20250218	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1964	52	2	2.72	492432336	253816	155.05	1912	1969	1903	2485	1339	1912	1940.12	1.03	17719	1980	1946	1920	1886	1860	1963	1903	132	573	500	1220	1	1	26493538	520	30.22	0.77	12	0.96	65.00	2549.00	3380	20241211	-41.89	1081	20241125	81.68	2625	-25.18	20250115	1700	15.53	20250207	3380	-41.89	20241211	1081	81.68	20241125	0.15	N	016920	500	132 억	273508	N	N	N	N
68	20250218	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1940	28	2	1.46	428317227	221021	135.01	1912	1966	1903	2485	1339	1912	1937.90	1.03	11743	1980	1946	1920	1886	1860	1963	1903	132	573	500	1220	1	1	26493538	514	29.85	0.76	12	0.83	65.00	2549.00	3380	20241211	-42.60	1081	20241125	79.46	2625	-26.10	20250115	1700	14.12	20250207	3380	-42.60	20241211	1081	79.46	20241125	0.15	N	016920	500	132 억	273508	N	N	N	N
69	20250218	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1940	28	2	1.46	327014563	169181	103.35	1912	1954	1903	2485	1339	1912	1932.93	1.03	24343	1980	1946	1920	1886	1860	1963	1903	132	573	500	1220	1	1	26493538	514	29.85	0.76	12	0.64	65.00	2549.00	3380	20241211	-42.60	1081	20241125	79.46	2625	-26.10	20250115	1700	14.12	20250207	3380	-42.60	20241211	1081	79.46	20241125	0.15	N	016920	500	132 억	273508	N	N	N	N
70	20250218	120323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1954	42	2	2.20	286264076	148244	90.56	1912	1954	1903	2485	1339	1912	1931.03	1.03	24958	1980	1946	1920	1886	1860	1963	1903	132	573	500	1220	1	1	26493538	518	30.06	0.77	12	0.56	65.00	2549.00	3380	20241211	-42.19	1081	20241125	80.76	2625	-25.56	20250115	1700	14.94	20250207	3380	-42.19	20241211	1081	80.76	20241125	0.15	N	016920	500	132 억	273508	N	N	N	N
71	20250218	110323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1940	28	2	1.46	200507353	104075	63.58	1912	1940	1903	2485	1339	1912	1926.57	1.03	21302	1980	1946	1920	1886	1860	1963	1903	132	573	500	1220	1	1	26493538	514	29.85	0.76	12	0.39	65.00	2549.00	3380	20241211	-42.60	1081	20241125	79.46	2625	-26.10	20250115	1700	14.12	20250207	3380	-42.60	20241211	1081	79.46	20241125	0.15	N	016920	500	132 억	273508	N	N	N	N
72	20250218	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1912	0	3	0.00	144575455	75034	45.84	1912	1939	1903	2485	1339	1912	1926.80	1.03	11380	1980	1946	1920	1886	1860	1963	1903	132	573	500	1220	1	1	26493538	507	29.42	0.75	12	0.28	65.00	2549.00	3380	20241211	-43.43	1081	20241125	76.87	2625	-27.16	20250115	1700	12.47	20250207	3380	-43.43	20241211	1081	76.87	20241125	0.15	N	016920	500	132 억	273508	N	N	N	N
73	20250218	090323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1922	10	2	0.52	8532763	4460	2.72	1912	1922	1912	2485	1339	1912	1913.18	1.03	1589	1980	1946	1920	1886	1860	1963	1903	132	573	500	1220	1	1	26493538	509	29.57	0.75	12	0.02	65.00	2549.00	3380	20241211	-43.14	1081	20241125	77.80	2625	-26.78	20250115	1700	13.06	20250207	3380	-43.14	20241211	1081	77.80	20241125	0.15	N	016920	500	132 억	273508	N	N	N	N
74	20250217	160322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1912	2	2	0.10	312949556	163704	48.80	1910	1954	1894	2480	1337	1910	1911.68	1.06	-12482	1976	1943	1895	1862	1814	1919	1838	132	570	500	1220	1	1	26493538	507	29.42	0.75	12	0.62	65.00	2549.00	3380	20241211	-43.43	1081	20241125	76.87	2625	-27.16	20250115	1700	12.47	20250207	3380	-43.43	20241211	1081	76.87	20241125	0.13	N	016920	500	132 억	280221	N	N	N	N
75	20250217	150322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1913	3	2	0.16	307046176	160618	47.88	1910	1954	1894	2480	1337	1910	1911.65	1.06	-12549	1976	1943	1895	1862	1814	1919	1838	132	570	500	1220	1	1	26493538	507	29.43	0.75	12	0.61	65.00	2549.00	3380	20241211	-43.40	1081	20241125	76.97	2625	-27.12	20250115	1700	12.53	20250207	3380	-43.40	20241211	1081	76.97	20241125	0.13	N	016920	500	132 억	280221	N	N	N	N
76	20250217	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1908	-2	5	-0.10	243022049	126962	37.84	1910	1954	1902	2480	1337	1910	1914.13	1.06	-4383	1976	1943	1895	1862	1814	1919	1838	132	570	500	1220	1	1	26493538	505	29.35	0.75	12	0.48	65.00	2549.00	3380	20241211	-43.55	1081	20241125	76.50	2625	-27.31	20250115	1700	12.24	20250207	3380	-43.55	20241211	1081	76.50	20241125	0.13	N	016920	500	132 억	280221	N	N	N	N
77	20250217	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1914	4	2	0.21	202076248	105511	31.45	1910	1954	1902	2480	1337	1910	1915.21	1.06	-8307	1976	1943	1895	1862	1814	1919	1838	132	570	500	1220	1	1	26493538	507	29.45	0.75	12	0.40	65.00	2549.00	3380	20241211	-43.37	1081	20241125	77.06	2625	-27.09	20250115	1700	12.59	20250207	3380	-43.37	20241211	1081	77.06	20241125	0.13	N	016920	500	132 억	280221	N	N	N	N
78	20250217	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1906	-4	5	-0.21	173096469	90373	26.94	1910	1954	1902	2480	1337	1910	1915.36	1.06	-10579	1976	1943	1895	1862	1814	1919	1838	132	570	500	1220	1	1	26493538	505	29.32	0.75	12	0.34	65.00	2549.00	3380	20241211	-43.61	1081	20241125	76.32	2625	-27.39	20250115	1700	12.12	20250207	3380	-43.61	20241211	1081	76.32	20241125	0.13	N	016920	500	132 억	280221	N	N	N	N
79	20250217	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1915	5	2	0.26	135509325	70702	21.07	1910	1954	1902	2480	1337	1910	1916.63	1.06	-9473	1976	1943	1895	1862	1814	1919	1838	132	570	500	1220	1	1	26493538	507	29.46	0.75	12	0.27	65.00	2549.00	3380	20241211	-43.34	1081	20241125	77.15	2625	-27.05	20250115	1700	12.65	20250207	3380	-43.34	20241211	1081	77.15	20241125	0.13	N	016920	500	132 억	280221	N	N	N	N
80	20250217	100321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1916	6	2	0.31	89120881	46510	13.86	1910	1954	1902	2480	1337	1910	1916.17	1.06	-3283	1976	1943	1895	1862	1814	1919	1838	132	570	500	1220	1	1	26493538	508	29.48	0.75	12	0.18	65.00	2549.00	3380	20241211	-43.31	1081	20241125	77.24	2625	-27.01	20250115	1700	12.71	20250207	3380	-43.31	20241211	1081	77.24	20241125	0.13	N	016920	500	132 억	280221	N	N	N	N
81	20250217	090321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1922	12	2	0.63	11633626	6075	1.81	1910	1931	1902	2480	1337	1910	1915.00	1.06	-2332	1976	1943	1895	1862	1814	1919	1838	132	570	500	1220	1	1	26493538	509	29.57	0.75	12	0.02	65.00	2549.00	3380	20241211	-43.14	1081	20241125	77.80	2625	-26.78	20250115	1700	13.06	20250207	3380	-43.14	20241211	1081	77.80	20241125	0.13	N	016920	500	132 억	280221	N	N	N	N
82	20250214	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1910	-6	5	-0.31	629399303	335179	55.27	1911	1928	1847	2490	1342	1916	1877.76	1.00	6507	2053	1984	1913	1844	1773	2019	1879	132	574	500	1220	1	1	26493538	506	29.38	0.75	12	1.27	65.00	2549.00	3380	20241211	-43.49	1081	20241125	76.69	2625	-27.24	20250115	1700	12.35	20250207	3380	-43.49	20241211	1081	76.69	20241125	0.11	N	016920	500	132 억	266205	N	N	N	N
83	20250214	150320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1913	-3	5	-0.16	599013888	319251	52.64	1911	1928	1847	2490	1342	1916	1876.31	1.00	6695	2053	1984	1913	1844	1773	2019	1879	132	574	500	1220	1	1	26493538	507	29.43	0.75	12	1.21	65.00	2549.00	3380	20241211	-43.40	1081	20241125	76.97	2625	-27.12	20250115	1700	12.53	20250207	3380	-43.40	20241211	1081	76.97	20241125	0.11	N	016920	500	132 억	266205	N	N	N	N
84	20250214	140321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1909	-7	5	-0.37	514139919	274808	45.31	1911	1917	1847	2490	1342	1916	1870.91	1.00	19066	2053	1984	1913	1844	1773	2019	1879	132	574	500	1220	1	1	26493538	506	29.37	0.75	12	1.04	65.00	2549.00	3380	20241211	-43.52	1081	20241125	76.60	2625	-27.28	20250115	1700	12.29	20250207	3380	-43.52	20241211	1081	76.60	20241125	0.11	N	016920	500	132 억	266205	N	N	N	N
85	20250214	130321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1883	-33	5	-1.72	464430434	248603	40.99	1911	1917	1847	2490	1342	1916	1868.16	1.00	15783	2053	1984	1913	1844	1773	2019	1879	132	574	500	1220	1	1	26493538	499	28.97	0.74	12	0.94	65.00	2549.00	3380	20241211	-44.29	1081	20241125	74.19	2625	-28.27	20250115	1700	10.76	20250207	3380	-44.29	20241211	1081	74.19	20241125	0.11	N	016920	500	132 억	266205	N	N	N	N
86	20250214	120321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1889	-27	5	-1.41	419616644	224790	37.07	1911	1917	1847	2490	1342	1916	1866.71	1.00	12450	2053	1984	1913	1844	1773	2019	1879	132	574	500	1220	1	1	26493538	500	29.06	0.74	12	0.85	65.00	2549.00	3380	20241211	-44.11	1081	20241125	74.75	2625	-28.04	20250115	1700	11.12	20250207	3380	-44.11	20241211	1081	74.75	20241125	0.11	N	016920	500	132 억	266205	N	N	N	N
87	20250214	110319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1866	-50	5	-2.61	338000891	181327	29.90	1911	1917	1847	2490	1342	1916	1864.04	1.00	9139	2053	1984	1913	1844	1773	2019	1879	132	574	500	1220	1	1	26493538	494	28.71	0.73	12	0.68	65.00	2549.00	3380	20241211	-44.79	1081	20241125	72.62	2625	-28.91	20250115	1700	9.76	20250207	3380	-44.79	20241211	1081	72.62	20241125	0.11	N	016920	500	132 억	266205	N	N	N	N
88	20250214	100321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1851	-65	5	-3.39	213826062	114276	18.84	1911	1917	1850	2490	1342	1916	1871.14	1.00	-3052	2053	1984	1913	1844	1773	2019	1879	132	574	500	1220	1	1	26493538	490	28.48	0.73	12	0.43	65.00	2549.00	3380	20241211	-45.24	1081	20241125	71.23	2625	-29.49	20250115	1700	8.88	20250207	3380	-45.24	20241211	1081	71.23	20241125	0.11	N	016920	500	132 억	266205	N	N	N	N
89	20250214	090321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1902	-14	5	-0.73	4683799	2458	0.41	1911	1911	1902	2490	1342	1916	1905.53	1.00	-247	2053	1984	1913	1844	1773	2019	1879	132	574	500	1220	1	1	26493538	504	29.26	0.75	12	0.01	65.00	2549.00	3380	20241211	-43.73	1081	20241125	75.95	2625	-27.54	20250115	1700	11.88	20250207	3380	-43.73	20241211	1081	75.95	20241125	0.11	N	016920	500	132 억	266205	N	N	N	N
90	20250213	160318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1916	62	2	3.34	1164329653	602421	521.04	1854	1982	1842	2410	1298	1854	1932.75	0.97	13618	1918	1886	1853	1821	1788	1902	1837	132	556	500	1180	1	1	26493538	508	29.48	0.75	12	2.27	65.00	2549.00	3380	20241211	-43.31	1081	20241125	77.24	2625	-27.01	20250115	1700	12.71	20250207	3380	-43.31	20241211	1081	77.24	20241125	0.12	N	016920	500	132 억	256061	N	N	N	N
91	20250213	150318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1926	72	2	3.88	1133184065	586231	507.03	1854	1982	1842	2410	1298	1854	1933.00	0.97	14131	1918	1886	1853	1821	1788	1902	1837	132	556	500	1180	1	1	26493538	510	29.63	0.76	12	2.21	65.00	2549.00	3380	20241211	-43.02	1081	20241125	78.17	2625	-26.63	20250115	1700	13.29	20250207	3380	-43.02	20241211	1081	78.17	20241125	0.12	N	016920	500	132 억	256061	N	N	N	N
92	20250213	140318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1932	78	2	4.21	1070331249	553496	478.72	1854	1982	1842	2410	1298	1854	1933.77	0.97	15507	1918	1886	1853	1821	1788	1902	1837	132	556	500	1180	1	1	26493538	512	29.72	0.76	12	2.09	65.00	2549.00	3380	20241211	-42.84	1081	20241125	78.72	2625	-26.40	20250115	1700	13.65	20250207	3380	-42.84	20241211	1081	78.72	20241125	0.12	N	016920	500	132 억	256061	N	N	N	N
93	20250213	130319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1966	112	2	6.04	954522895	493831	427.12	1854	1982	1842	2410	1298	1854	1932.89	0.97	13443	1918	1886	1853	1821	1788	1902	1837	132	556	500	1180	1	1	26493538	521	30.25	0.77	12	1.86	65.00	2549.00	3380	20241211	-41.83	1081	20241125	81.87	2625	-25.10	20250115	1700	15.65	20250207	3380	-41.83	20241211	1081	81.87	20241125	0.12	N	016920	500	132 억	256061	N	N	N	N
94	20250213	120319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1923	69	2	3.72	722886294	375176	324.49	1854	1982	1842	2410	1298	1854	1926.79	0.97	7860	1918	1886	1853	1821	1788	1902	1837	132	556	500	1180	1	1	26493538	509	29.58	0.75	12	1.42	65.00	2549.00	3380	20241211	-43.11	1081	20241125	77.89	2625	-26.74	20250115	1700	13.12	20250207	3380	-43.11	20241211	1081	77.89	20241125	0.12	N	016920	500	132 억	256061	N	N	N	N
95	20250213	110317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1915	61	2	3.29	303422786	159862	138.26	1854	1924	1842	2410	1298	1854	1898.03	0.97	14409	1918	1886	1853	1821	1788	1902	1837	132	556	500	1180	1	1	26493538	507	29.46	0.75	12	0.60	65.00	2549.00	3380	20241211	-43.34	1081	20241125	77.15	2625	-27.05	20250115	1700	12.65	20250207	3380	-43.34	20241211	1081	77.15	20241125	0.12	N	016920	500	132 억	256061	N	N	N	N
96	20250213	100318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1889	35	2	1.89	132213569	70195	60.71	1854	1906	1842	2410	1298	1854	1883.52	0.97	-2884	1918	1886	1853	1821	1788	1902	1837	132	556	500	1180	1	1	26493538	500	29.06	0.74	12	0.26	65.00	2549.00	3380	20241211	-44.11	1081	20241125	74.75	2625	-28.04	20250115	1700	11.12	20250207	3380	-44.11	20241211	1081	74.75	20241125	0.12	N	016920	500	132 억	256061	N	N	N	N
97	20250213	090317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1854	0	3	0.00	1316340	710	0.61	1854	1854	1854	2410	1298	1854	1854.00	0.97	-488	1918	1886	1853	1821	1788	1902	1837	132	556	500	1180	1	1	26493538	491	28.52	0.73	12	0.00	65.00	2549.00	3380	20241211	-45.15	1081	20241125	71.51	2625	-29.37	20250115	1700	9.06	20250207	3380	-45.15	20241211	1081	71.51	20241125	0.12	N	016920	500	132 억	256061	N	N	N	N
98	20250212	160316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1854	28	2	1.53	213112736	115419	50.31	1849	1885	1820	2370	1279	1826	1846.40	1.00	-8870	1940	1883	1831	1774	1722	1911	1802	132	544	500	1160	1	1	26493538	491	28.52	0.73	12	0.44	65.00	2549.00	3380	20241211	-45.15	1081	20241125	71.51	2625	-29.37	20250115	1700	9.06	20250207	3380	-45.15	20241211	1081	71.51	20241125	0.12	N	016920	500	132 억	266028	N	N	N	N
99	20250212	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1846	20	2	1.10	195283098	105782	46.11	1849	1885	1820	2370	1279	1826	1846.09	1.00	-8670	1940	1883	1831	1774	1722	1911	1802	132	544	500	1160	1	1	26493538	489	28.40	0.72	12	0.40	65.00	2549.00	3380	20241211	-45.38	1081	20241125	70.77	2625	-29.68	20250115	1700	8.59	20250207	3380	-45.38	20241211	1081	70.77	20241125	0.12	N	016920	500	132 억	266028	N	N	N	N
100	20250212	140317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1860	34	2	1.86	177184847	95983	41.83	1849	1885	1820	2370	1279	1826	1846.00	1.00	-9832	1940	1883	1831	1774	1722	1911	1802	132	544	500	1160	1	1	26493538	493	28.62	0.73	12	0.36	65.00	2549.00	3380	20241211	-44.97	1081	20241125	72.06	2625	-29.14	20250115	1700	9.41	20250207	3380	-44.97	20241211	1081	72.06	20241125	0.12	N	016920	500	132 억	266028	N	N	N	N
101	20250212	130317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1842	16	2	0.88	155380262	84230	36.71	1849	1885	1820	2370	1279	1826	1844.71	1.00	-13354	1940	1883	1831	1774	1722	1911	1802	132	544	500	1160	1	1	26493538	488	28.34	0.72	12	0.32	65.00	2549.00	3380	20241211	-45.50	1081	20241125	70.40	2625	-29.83	20250115	1700	8.35	20250207	3380	-45.50	20241211	1081	70.40	20241125	0.12	N	016920	500	132 억	266028	N	N	N	N
102	20250212	120316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1854	28	2	1.53	131295488	71210	31.04	1849	1885	1820	2370	1279	1826	1843.78	1.00	-9006	1940	1883	1831	1774	1722	1911	1802	132	544	500	1160	1	1	26493538	491	28.52	0.73	12	0.27	65.00	2549.00	3380	20241211	-45.15	1081	20241125	71.51	2625	-29.37	20250115	1700	9.06	20250207	3380	-45.15	20241211	1081	71.51	20241125	0.12	N	016920	500	132 억	266028	N	N	N	N
103	20250212	110316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1835	9	2	0.49	103934784	56426	24.59	1849	1885	1820	2370	1279	1826	1841.97	1.00	-7959	1940	1883	1831	1774	1722	1911	1802	132	544	500	1160	1	1	26493538	486	28.23	0.72	12	0.21	65.00	2549.00	3380	20241211	-45.71	1081	20241125	69.75	2625	-30.10	20250115	1700	7.94	20250207	3380	-45.71	20241211	1081	69.75	20241125	0.12	N	016920	500	132 억	266028	N	N	N	N
104	20250212	100317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1844	18	2	0.99	82385715	44667	19.47	1849	1885	1820	2370	1279	1826	1844.44	1.00	-3365	1940	1883	1831	1774	1722	1911	1802	132	544	500	1160	1	1	26493538	489	28.37	0.72	12	0.17	65.00	2549.00	3380	20241211	-45.44	1081	20241125	70.58	2625	-29.75	20250115	1700	8.47	20250207	3380	-45.44	20241211	1081	70.58	20241125	0.12	N	016920	500	132 억	266028	N	N	N	N
105	20250212	090318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1836	10	2	0.55	539954	294	0.13	1849	1849	1831	2370	1279	1826	1836.58	1.00	-19	1940	1883	1831	1774	1722	1911	1802	132	544	500	1160	1	1	26493538	486	28.25	0.72	12	0.00	65.00	2549.00	3380	20241211	-45.68	1081	20241125	69.84	2625	-30.06	20250115	1700	8.00	20250207	3380	-45.68	20241211	1081	69.84	20241125	0.12	N	016920	500	132 억	266028	N	N	N	N
106	20250211	160316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1826	26	2	1.44	420853663	228805	158.08	1801	1888	1779	2340	1260	1800	1839.36	0.89	29979	1863	1831	1787	1755	1711	1847	1771	132	540	500	1150	1	1	26493538	484	28.09	0.72	12	0.86	65.00	2549.00	3380	20241211	-45.98	1081	20241125	68.92	2625	-30.44	20250115	1700	7.41	20250207	3380	-45.98	20241211	1081	68.92	20241125	0.11	N	016920	500	132 억	234985	N	N	N	N
107	20250211	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1853	53	2	2.94	363193643	197498	136.45	1801	1888	1779	2340	1260	1800	1838.97	0.89	43351	1863	1831	1787	1755	1711	1847	1771	132	540	500	1150	1	1	26493538	491	28.51	0.73	12	0.75	65.00	2549.00	3380	20241211	-45.18	1081	20241125	71.42	2625	-29.41	20250115	1700	9.00	20250207	3380	-45.18	20241211	1081	71.42	20241125	0.11	N	016920	500	132 억	234985	N	N	N	N
108	20250211	140317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1870	70	2	3.89	217457756	119379	82.48	1801	1877	1779	2340	1260	1800	1821.57	0.89	34412	1863	1831	1787	1755	1711	1847	1771	132	540	500	1150	1	1	26493538	495	28.77	0.73	12	0.45	65.00	2549.00	3380	20241211	-44.67	1081	20241125	72.99	2625	-28.76	20250115	1700	10.00	20250207	3380	-44.67	20241211	1081	72.99	20241125	0.11	N	016920	500	132 억	234985	N	N	N	N
109	20250211	130314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1822	22	2	1.22	131765770	73071	50.48	1801	1839	1779	2340	1260	1800	1803.26	0.89	20186	1863	1831	1787	1755	1711	1847	1771	132	540	500	1150	1	1	26493538	483	28.03	0.71	12	0.28	65.00	2549.00	3380	20241211	-46.09	1081	20241125	68.55	2625	-30.59	20250115	1700	7.18	20250207	3380	-46.09	20241211	1081	68.55	20241125	0.11	N	016920	500	132 억	234985	N	N	N	N
110	20250211	120315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1829	29	2	1.61	117974874	65502	45.25	1801	1839	1779	2340	1260	1800	1801.09	0.89	19989	1863	1831	1787	1755	1711	1847	1771	132	540	500	1150	1	1	26493538	485	28.14	0.72	12	0.25	65.00	2549.00	3380	20241211	-45.89	1081	20241125	69.20	2625	-30.32	20250115	1700	7.59	20250207	3380	-45.89	20241211	1081	69.20	20241125	0.11	N	016920	500	132 억	234985	N	N	N	N
111	20250211	110317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1818	18	2	1.00	92787496	51692	35.71	1801	1818	1779	2340	1260	1800	1795.01	0.89	13896	1863	1831	1787	1755	1711	1847	1771	132	540	500	1150	1	1	26493538	482	27.97	0.71	12	0.20	65.00	2549.00	3380	20241211	-46.21	1081	20241125	68.18	2625	-30.74	20250115	1700	6.94	20250207	3380	-46.21	20241211	1081	68.18	20241125	0.11	N	016920	500	132 억	234985	N	N	N	N
112	20250211	100316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1801	1	2	0.06	73884162	41221	28.48	1801	1810	1779	2340	1260	1800	1792.39	0.89	7443	1863	1831	1787	1755	1711	1847	1771	132	540	500	1150	1	1	26493538	477	27.71	0.71	12	0.16	65.00	2549.00	3380	20241211	-46.72	1081	20241125	66.60	2625	-31.39	20250115	1700	5.94	20250207	3380	-46.72	20241211	1081	66.60	20241125	0.11	N	016920	500	132 억	234985	N	N	N	N
113	20250211	090317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1808	8	2	0.44	4368165	2420	1.67	1801	1810	1800	2340	1260	1800	1805.03	0.89	247	1863	1831	1787	1755	1711	1847	1771	132	540	500	1150	1	1	26493538	479	27.82	0.71	12	0.01	65.00	2549.00	3380	20241211	-46.51	1081	20241125	67.25	2625	-31.12	20250115	1700	6.35	20250207	3380	-46.51	20241211	1081	67.25	20241125	0.11	N	016920	500	132 억	234985	N	N	N	N
114	20250210	160315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1800	25	2	1.41	259195527	144506	78.08	1770	1819	1743	2305	1243	1775	1793.67	0.78	26260	1902	1838	1769	1705	1636	1804	1671	132	530	500	1130	1	1	26493538	477	27.69	0.71	12	0.55	65.00	2549.00	3380	20241211	-46.75	1081	20241125	66.51	2625	-31.43	20250115	1700	5.88	20250207	3380	-46.75	20241211	1081	66.51	20241125	0.12	N	016920	500	132 억	207255	N	N	N	N
115	20250210	150315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1806	31	2	1.75	239291632	133467	72.11	1770	1819	1743	2305	1243	1775	1792.89	0.78	22855	1902	1838	1769	1705	1636	1804	1671	132	530	500	1130	1	1	26493538	478	27.78	0.71	12	0.50	65.00	2549.00	3380	20241211	-46.57	1081	20241125	67.07	2625	-31.20	20250115	1700	6.24	20250207	3380	-46.57	20241211	1081	67.07	20241125	0.12	N	016920	500	132 억	207255	N	N	N	N
116	20250210	140315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1805	30	2	1.69	208685818	116529	62.96	1770	1819	1743	2305	1243	1775	1790.85	0.78	17017	1902	1838	1769	1705	1636	1804	1671	132	530	500	1130	1	1	26493538	478	27.77	0.71	12	0.44	65.00	2549.00	3380	20241211	-46.60	1081	20241125	66.98	2625	-31.24	20250115	1700	6.18	20250207	3380	-46.60	20241211	1081	66.98	20241125	0.12	N	016920	500	132 억	207255	N	N	N	N
117	20250210	130315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1812	37	2	2.08	185506924	103742	56.05	1770	1815	1743	2305	1243	1775	1788.16	0.78	14807	1902	1838	1769	1705	1636	1804	1671	132	530	500	1130	1	1	26493538	480	27.88	0.71	12	0.39	65.00	2549.00	3380	20241211	-46.39	1081	20241125	67.62	2625	-30.97	20250115	1700	6.59	20250207	3380	-46.39	20241211	1081	67.62	20241125	0.12	N	016920	500	132 억	207255	N	N	N	N
118	20250210	120314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1805	30	2	1.69	171416900	95959	51.85	1770	1815	1743	2305	1243	1775	1786.36	0.78	14106	1902	1838	1769	1705	1636	1804	1671	132	530	500	1130	1	1	26493538	478	27.77	0.71	12	0.36	65.00	2549.00	3380	20241211	-46.60	1081	20241125	66.98	2625	-31.24	20250115	1700	6.18	20250207	3380	-46.60	20241211	1081	66.98	20241125	0.12	N	016920	500	132 억	207255	N	N	N	N
119	20250210	110313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1794	19	2	1.07	136939707	76852	41.52	1770	1812	1743	2305	1243	1775	1781.86	0.78	13252	1902	1838	1769	1705	1636	1804	1671	132	530	500	1130	1	1	26493538	475	27.60	0.70	12	0.29	65.00	2549.00	3380	20241211	-46.92	1081	20241125	65.96	2625	-31.66	20250115	1700	5.53	20250207	3380	-46.92	20241211	1081	65.96	20241125	0.12	N	016920	500	132 억	207255	N	N	N	N
120	20250210	100312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1793	18	2	1.01	86820444	48976	26.46	1770	1795	1743	2305	1243	1775	1772.71	0.78	14316	1902	1838	1769	1705	1636	1804	1671	132	530	500	1130	1	1	26493538	475	27.58	0.70	12	0.18	65.00	2549.00	3380	20241211	-46.95	1081	20241125	65.86	2625	-31.70	20250115	1700	5.47	20250207	3380	-46.95	20241211	1081	65.86	20241125	0.12	N	016920	500	132 억	207255	N	N	N	N
121	20250210	090313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1749	-26	5	-1.46	5878374	3335	1.80	1770	1773	1746	2305	1243	1775	1762.63	0.78	-2768	1902	1838	1769	1705	1636	1804	1671	132	530	500	1130	1	1	26493538	463	26.91	0.69	12	0.01	65.00	2549.00	3380	20241211	-48.25	1081	20241125	61.79	2625	-33.37	20250115	1700	2.88	20250207	3380	-48.25	20241211	1081	61.79	20241125	0.12	N	016920	500	132 억	207255	N	N	N	N
122	20250207	160311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1775	-66	5	-3.59	319040755	178428	102.33	1833	1833	1700	2390	1289	1841	1788.06	0.76	6512	1924	1882	1858	1816	1792	1870	1804	132	549	500	1170	1	1	26493538	470	27.31	0.70	12	0.67	65.00	2549.00	3380	20241211	-47.49	1081	20241125	64.20	2625	-32.38	20250115	1700	4.41	20250207	3380	-47.49	20241211	1081	64.20	20241125	0.11	N	016920	500	132 억	201413	N	N	N	N
123	20250207	150312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1775	-66	5	-3.59	297794190	166434	95.45	1833	1833	1700	2390	1289	1841	1789.26	0.76	7004	1924	1882	1858	1816	1792	1870	1804	132	549	500	1170	1	1	26493538	470	27.31	0.70	12	0.63	65.00	2549.00	3380	20241211	-47.49	1081	20241125	64.20	2625	-32.38	20250115	1700	4.41	20250207	3380	-47.49	20241211	1081	64.20	20241125	0.11	N	016920	500	132 억	201413	N	N	N	N
124	20250207	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1780	-61	5	-3.31	238782078	133236	76.41	1833	1833	1700	2390	1289	1841	1792.17	0.76	-145	1924	1882	1858	1816	1792	1870	1804	132	549	500	1170	1	1	26493538	472	27.38	0.70	12	0.50	65.00	2549.00	3380	20241211	-47.34	1081	20241125	64.66	2625	-32.19	20250115	1700	4.71	20250207	3380	-47.34	20241211	1081	64.66	20241125	0.11	N	016920	500	132 억	201413	N	N	N	N
125	20250207	130310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1793	-48	5	-2.61	160831309	89267	51.20	1833	1833	1790	2390	1289	1841	1801.69	0.76	-4811	1924	1882	1858	1816	1792	1870	1804	132	549	500	1170	1	1	26493538	475	27.58	0.70	12	0.34	65.00	2549.00	3380	20241211	-46.95	1081	20241125	65.86	2625	-31.70	20250115	1742	2.93	20250203	3380	-46.95	20241211	1081	65.86	20241125	0.11	N	016920	500	132 억	201413	N	N	N	N
126	20250207	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1794	-47	5	-2.55	130169103	72174	41.39	1833	1833	1790	2390	1289	1841	1803.55	0.76	-6045	1924	1882	1858	1816	1792	1870	1804	132	549	500	1170	1	1	26493538	475	27.60	0.70	12	0.27	65.00	2549.00	3380	20241211	-46.92	1081	20241125	65.96	2625	-31.66	20250115	1742	2.99	20250203	3380	-46.92	20241211	1081	65.96	20241125	0.11	N	016920	500	132 억	201413	N	N	N	N
127	20250207	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1793	-48	5	-2.61	112940751	62566	35.88	1833	1833	1790	2390	1289	1841	1805.15	0.76	-6193	1924	1882	1858	1816	1792	1870	1804	132	549	500	1170	1	1	26493538	475	27.58	0.70	12	0.24	65.00	2549.00	3380	20241211	-46.95	1081	20241125	65.86	2625	-31.70	20250115	1742	2.93	20250203	3380	-46.95	20241211	1081	65.86	20241125	0.11	N	016920	500	132 억	201413	N	N	N	N
128	20250207	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1813	-28	5	-1.52	53514610	29503	16.92	1833	1833	1804	2390	1289	1841	1813.87	0.76	5762	1924	1882	1858	1816	1792	1870	1804	132	549	500	1170	1	1	26493538	480	27.89	0.71	12	0.11	65.00	2549.00	3380	20241211	-46.36	1081	20241125	67.72	2625	-30.93	20250115	1742	4.08	20250203	3380	-46.36	20241211	1081	67.72	20241125	0.11	N	016920	500	132 억	201413	N	N	N	N
129	20250207	090311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1827	-14	5	-0.76	2351750	1285	0.74	1833	1833	1827	2390	1289	1841	1830.16	0.76	-169	1924	1882	1858	1816	1792	1870	1804	132	549	500	1170	1	1	26493538	484	28.11	0.72	12	0.00	65.00	2549.00	3380	20241211	-45.95	1081	20241125	69.01	2625	-30.40	20250115	1742	4.88	20250203	3380	-45.95	20241211	1081	69.01	20241125	0.11	N	016920	500	132 억	201413	N	N	N	N
130	20250206	160305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1841	1	2	0.05	322457275	173541	102.12	1900	1900	1834	2390	1288	1840	1858.10	0.87	-27837	1881	1860	1833	1812	1785	1871	1823	132	550	500	1170	1	1	26493538	488	28.32	0.72	12	0.66	65.00	2549.00	3380	20241211	-45.53	1081	20241125	70.31	2625	-29.87	20250115	1742	5.68	20250203	3380	-45.53	20241211	1081	70.31	20241125	0.11	N	016920	500	132 억	231253	N	N	N	N
131	20250206	150306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1839	-1	5	-0.05	303742858	163380	96.14	1900	1900	1834	2390	1288	1840	1859.12	0.87	-27723	1881	1860	1833	1812	1785	1871	1823	132	550	500	1170	1	1	26493538	487	28.29	0.72	12	0.62	65.00	2549.00	3380	20241211	-45.59	1081	20241125	70.12	2625	-29.94	20250115	1742	5.57	20250203	3380	-45.59	20241211	1081	70.12	20241125	0.11	N	016920	500	132 억	231253	N	N	N	N
132	20250206	140307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1843	3	2	0.16	282172205	151652	89.24	1900	1900	1834	2390	1288	1840	1860.66	0.87	-26498	1881	1860	1833	1812	1785	1871	1823	132	550	500	1170	1	1	26493538	488	28.35	0.72	12	0.57	65.00	2549.00	3380	20241211	-45.47	1081	20241125	70.49	2625	-29.79	20250115	1742	5.80	20250203	3380	-45.47	20241211	1081	70.49	20241125	0.11	N	016920	500	132 억	231253	N	N	N	N
133	20250206	130305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1841	1	2	0.05	268136133	144026	84.75	1900	1900	1834	2390	1288	1840	1861.72	0.87	-24397	1881	1860	1833	1812	1785	1871	1823	132	550	500	1170	1	1	26493538	488	28.32	0.72	12	0.54	65.00	2549.00	3380	20241211	-45.53	1081	20241125	70.31	2625	-29.87	20250115	1742	5.68	20250203	3380	-45.53	20241211	1081	70.31	20241125	0.11	N	016920	500	132 억	231253	N	N	N	N
134	20250206	120304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1843	3	2	0.16	244565030	131206	77.21	1900	1900	1842	2390	1288	1840	1863.98	0.87	-19583	1881	1860	1833	1812	1785	1871	1823	132	550	500	1170	1	1	26493538	488	28.35	0.72	12	0.50	65.00	2549.00	3380	20241211	-45.47	1081	20241125	70.49	2625	-29.79	20250115	1742	5.80	20250203	3380	-45.47	20241211	1081	70.49	20241125	0.11	N	016920	500	132 억	231253	N	N	N	N
135	20250206	110258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1848	8	2	0.43	221168588	118516	69.74	1900	1900	1848	2390	1288	1840	1866.15	0.87	-12169	1881	1860	1833	1812	1785	1871	1823	132	550	500	1170	1	1	26493538	490	28.43	0.72	12	0.45	65.00	2549.00	3380	20241211	-45.33	1081	20241125	70.95	2625	-29.60	20250115	1742	6.08	20250203	3380	-45.33	20241211	1081	70.95	20241125	0.11	N	016920	500	132 억	231253	N	N	N	N
136	20250206	100305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1856	16	2	0.87	181210859	96961	57.06	1900	1900	1850	2390	1288	1840	1868.90	0.87	-8149	1881	1860	1833	1812	1785	1871	1823	132	550	500	1170	1	1	26493538	492	28.55	0.73	12	0.37	65.00	2549.00	3380	20241211	-45.09	1081	20241125	71.69	2625	-29.30	20250115	1742	6.54	20250203	3380	-45.09	20241211	1081	71.69	20241125	0.11	N	016920	500	132 억	231253	N	N	N	N
137	20250206	090306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1881	41	2	2.23	32361344	17109	10.07	1900	1900	1869	2390	1288	1840	1891.48	0.87	-3150	1881	1860	1833	1812	1785	1871	1823	132	550	500	1170	1	1	26493538	498	28.94	0.74	12	0.06	65.00	2549.00	3380	20241211	-44.35	1081	20241125	74.01	2625	-28.34	20250115	1742	7.98	20250203	3380	-44.35	20241211	1081	74.01	20241125	0.11	N	016920	500	132 억	231253	N	N	N	N
138	20250205	160302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1840	1	2	0.05	310306139	169746	105.00	1839	1854	1806	2390	1288	1839	1828.06	0.74	35624	1885	1861	1815	1791	1745	1874	1804	132	551	500	1170	1	1	26493538	487	28.31	0.72	12	0.64	65.00	2549.00	3380	20241211	-45.56	1081	20241125	70.21	2625	-29.90	20250115	1742	5.63	20250203	3380	-45.56	20241211	1081	70.21	20241125	0.11	N	016920	500	132 억	196171	N	N	N	N
139	20250205	150303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1834	-5	5	-0.27	295766883	161822	100.10	1839	1854	1806	2390	1288	1839	1827.73	0.74	32371	1885	1861	1815	1791	1745	1874	1804	132	551	500	1170	1	1	26493538	486	28.22	0.72	12	0.61	65.00	2549.00	3380	20241211	-45.74	1081	20241125	69.66	2625	-30.13	20250115	1742	5.28	20250203	3380	-45.74	20241211	1081	69.66	20241125	0.11	N	016920	500	132 억	196171	N	N	N	N
140	20250205	140303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1833	-6	5	-0.33	285573587	156258	96.66	1839	1854	1806	2390	1288	1839	1827.58	0.74	29372	1885	1861	1815	1791	1745	1874	1804	132	551	500	1170	1	1	26493538	486	28.20	0.72	12	0.59	65.00	2549.00	3380	20241211	-45.77	1081	20241125	69.57	2625	-30.17	20250115	1742	5.22	20250203	3380	-45.77	20241211	1081	69.57	20241125	0.11	N	016920	500	132 억	196171	N	N	N	N
141	20250205	130303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1806	-33	5	-1.79	273387437	149583	92.53	1839	1854	1806	2390	1288	1839	1827.66	0.74	27249	1885	1861	1815	1791	1745	1874	1804	132	551	500	1170	1	1	26493538	478	27.78	0.71	12	0.56	65.00	2549.00	3380	20241211	-46.57	1081	20241125	67.07	2625	-31.20	20250115	1742	3.67	20250203	3380	-46.57	20241211	1081	67.07	20241125	0.11	N	016920	500	132 억	196171	N	N	N	N
142	20250205	120304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1817	-22	5	-1.20	242780503	132698	82.09	1839	1854	1809	2390	1288	1839	1829.57	0.74	25209	1885	1861	1815	1791	1745	1874	1804	132	551	500	1170	1	1	26493538	481	27.95	0.71	12	0.50	65.00	2549.00	3380	20241211	-46.24	1081	20241125	68.09	2625	-30.78	20250115	1742	4.31	20250203	3380	-46.24	20241211	1081	68.09	20241125	0.11	N	016920	500	132 억	196171	N	N	N	N
143	20250205	110302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1811	-28	5	-1.52	208945440	114065	70.56	1839	1854	1811	2390	1288	1839	1831.81	0.74	22517	1885	1861	1815	1791	1745	1874	1804	132	551	500	1170	1	1	26493538	480	27.86	0.71	12	0.43	65.00	2549.00	3380	20241211	-46.42	1081	20241125	67.53	2625	-31.01	20250115	1742	3.96	20250203	3380	-46.42	20241211	1081	67.53	20241125	0.11	N	016920	500	132 억	196171	N	N	N	N
144	20250205	100304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1820	-19	5	-1.03	139167423	75733	46.85	1839	1854	1818	2390	1288	1839	1837.61	0.74	10473	1885	1861	1815	1791	1745	1874	1804	132	551	500	1170	1	1	26493538	482	28.00	0.71	12	0.29	65.00	2549.00	3380	20241211	-46.15	1081	20241125	68.36	2625	-30.67	20250115	1742	4.48	20250203	3380	-46.15	20241211	1081	68.36	20241125	0.11	N	016920	500	132 억	196171	N	N	N	N
145	20250205	090307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1821	-18	5	-0.98	3208007	1748	1.08	1839	1839	1821	2390	1288	1839	1835.24	0.74	76	1885	1861	1815	1791	1745	1874	1804	132	551	500	1170	1	1	26493538	482	28.02	0.71	12	0.01	65.00	2549.00	3380	20241211	-46.12	1081	20241125	68.46	2625	-30.63	20250115	1742	4.54	20250203	3380	-46.12	20241211	1081	68.46	20241125	0.11	N	016920	500	132 억	196171	N	N	N	N
146	20250204	160300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1839	47	2	2.62	289856233	160040	47.46	1769	1839	1769	2325	1255	1792	1811.05	0.58	39074	1914	1852	1797	1735	1680	1884	1767	132	533	500	1140	1	1	26493538	487	28.29	0.72	12	0.60	65.00	2549.00	3380	20241211	-45.59	1081	20241125	70.12	2625	-29.94	20250115	1742	5.57	20250203	3380	-45.59	20241211	1081	70.12	20241125	0.11	N	016920	500	132 억	153689	N	N	N	N
147	20250204	150301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1828	36	2	2.01	262398891	145063	43.02	1769	1835	1769	2325	1255	1792	1808.86	0.58	37060	1914	1852	1797	1735	1680	1884	1767	132	533	500	1140	1	1	26493538	484	28.12	0.72	12	0.55	65.00	2549.00	3380	20241211	-45.92	1081	20241125	69.10	2625	-30.36	20250115	1742	4.94	20250203	3380	-45.92	20241211	1081	69.10	20241125	0.11	N	016920	500	132 억	153689	N	N	N	N
148	20250204	140300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1824	32	2	1.79	226575142	125429	37.20	1769	1835	1769	2325	1255	1792	1806.40	0.58	36639	1914	1852	1797	1735	1680	1884	1767	132	533	500	1140	1	1	26493538	483	28.06	0.72	12	0.47	65.00	2549.00	3380	20241211	-46.04	1081	20241125	68.73	2625	-30.51	20250115	1742	4.71	20250203	3380	-46.04	20241211	1081	68.73	20241125	0.11	N	016920	500	132 억	153689	N	N	N	N
149	20250204	130300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1813	21	2	1.17	195972672	108636	32.22	1769	1820	1769	2325	1255	1792	1803.94	0.58	30359	1914	1852	1797	1735	1680	1884	1767	132	533	500	1140	1	1	26493538	480	27.89	0.71	12	0.41	65.00	2549.00	3380	20241211	-46.36	1081	20241125	67.72	2625	-30.93	20250115	1742	4.08	20250203	3380	-46.36	20241211	1081	67.72	20241125	0.11	N	016920	500	132 억	153689	N	N	N	N
150	20250204	120303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1813	21	2	1.17	168306617	93366	27.69	1769	1819	1769	2325	1255	1792	1802.65	0.58	23109	1914	1852	1797	1735	1680	1884	1767	132	533	500	1140	1	1	26493538	480	27.89	0.71	12	0.35	65.00	2549.00	3380	20241211	-46.36	1081	20241125	67.72	2625	-30.93	20250115	1742	4.08	20250203	3380	-46.36	20241211	1081	67.72	20241125	0.11	N	016920	500	132 억	153689	N	N	N	N
151	20250204	110257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1808	16	2	0.89	140865432	78222	23.20	1769	1819	1769	2325	1255	1792	1800.84	0.58	15250	1914	1852	1797	1735	1680	1884	1767	132	533	500	1140	1	1	26493538	479	27.82	0.71	12	0.30	65.00	2549.00	3380	20241211	-46.51	1081	20241125	67.25	2625	-31.12	20250115	1742	3.79	20250203	3380	-46.51	20241211	1081	67.25	20241125	0.11	N	016920	500	132 억	153689	N	N	N	N
152	20250204	100300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1815	23	2	1.28	97497152	54262	16.09	1769	1815	1769	2325	1255	1792	1796.79	0.58	8443	1914	1852	1797	1735	1680	1884	1767	132	533	500	1140	1	1	26493538	481	27.92	0.71	12	0.20	65.00	2549.00	3380	20241211	-46.30	1081	20241125	67.90	2625	-30.86	20250115	1742	4.19	20250203	3380	-46.30	20241211	1081	67.90	20241125	0.11	N	016920	500	132 억	153689	N	N	N	N
153	20250204	090300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1795	3	2	0.17	11526485	6498	1.93	1769	1795	1769	2325	1255	1792	1773.85	0.58	2236	1914	1852	1797	1735	1680	1884	1767	132	533	500	1140	1	1	26493538	476	27.62	0.70	12	0.02	65.00	2549.00	3380	20241211	-46.89	1081	20241125	66.05	2625	-31.62	20250115	1742	3.04	20250203	3380	-46.89	20241211	1081	66.05	20241125	0.11	N	016920	500	132 억	153689	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History