KissMeData/018700/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	160331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	847	-12	5	-1.40	149955266	176733	101.20	860	875	834	1116	602	859	848.49	-2221	898	878	868	848	838	873	843	351	257	1000	600	1	1	35119757	297	-1.89	0.67	12	0.50	-448.00	1266.00	1789	20240216	-52.66	834	20250219	1.56	1102	-23.14	20250114	834	1.56	20250219	1769	-52.12	20240219	834	1.56	20250219	0.30	N	018700	1000	351 억	N	N	N	N
3	20250219	150333	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	842	-17	5	-1.98	133517526	157209	90.02	860	875	834	1116	602	859	849.30	-1417	898	878	868	848	838	873	843	351	257	1000	600	1	1	35119757	296	-1.88	0.67	12	0.45	-448.00	1266.00	1789	20240216	-52.93	834	20250219	0.96	1102	-23.59	20250114	834	0.96	20250219	1769	-52.40	20240219	834	0.96	20250219	0.30	N	018700	1000	351 억	N	N	N	N
4	20250219	140331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	839	-20	5	-2.33	109228926	128387	73.52	860	875	834	1116	602	859	850.78	-81	898	878	868	848	838	873	843	351	257	1000	600	1	1	35119757	295	-1.87	0.66	12	0.37	-448.00	1266.00	1789	20240216	-53.10	834	20250219	0.60	1102	-23.87	20250114	834	0.60	20250219	1769	-52.57	20240219	834	0.60	20250219	0.30	N	018700	1000	351 억	N	N	N	N
5	20250219	130332	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	835	-24	5	-2.79	101454932	119123	68.21	860	875	834	1116	602	859	851.68	1419	898	878	868	848	838	873	843	351	257	1000	600	1	1	35119757	293	-1.86	0.66	12	0.34	-448.00	1266.00	1789	20240216	-53.33	834	20250219	0.12	1102	-24.23	20250114	834	0.12	20250219	1769	-52.80	20240219	834	0.12	20250219	0.30	N	018700	1000	351 억	N	N	N	N
6	20250219	120332	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	858	-1	5	-0.12	55344158	64330	36.84	860	875	848	1116	602	859	860.32	-517	898	878	868	848	838	873	843	351	257	1000	600	1	1	35119757	301	-1.92	0.68	12	0.18	-448.00	1266.00	1789	20240216	-52.04	848	20250219	1.18	1102	-22.14	20250114	848	1.18	20250219	1769	-51.50	20240219	848	1.18	20250219	0.30	N	018700	1000	351 억	N	N	N	N
7	20250219	110332	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	861	2	2	0.23	37966562	43971	25.18	860	875	858	1116	602	859	863.45	24	898	878	868	848	838	873	843	351	257	1000	600	1	1	35119757	302	-1.92	0.68	12	0.13	-448.00	1266.00	1789	20240216	-51.87	858	20250219	0.35	1102	-21.87	20250114	858	0.35	20250219	1769	-51.33	20240219	858	0.35	20250219	0.30	N	018700	1000	351 억	N	N	N	N
8	20250219	100331	57	100.00	KOSDAQ		유통	N	N	N	N	N	863	4	2	0.47	29137425	33702	19.30	860	875	859	1116	602	859	864.56	498	898	878	868	848	838	873	843	351	257	1000	600	1	1	35119757	303	-1.93	0.68	12	0.10	-448.00	1266.00	1789	20240216	-51.76	858	20250218	0.58	1102	-21.69	20250114	858	0.58	20250218	1769	-51.22	20240219	858	0.58	20250218	0.30	N	018700	1000	351 억	N	N	N	N
9	20250219	090333	57	100.00	KOSDAQ		유통	N	N	N	N	N	875	16	2	1.86	5641037	6480	3.71	860	875	860	1116	602	859	870.53	129	898	878	868	848	838	873	843	351	257	1000	600	1	1	35119757	307	-1.95	0.69	12	0.02	-448.00	1266.00	1789	20240216	-51.09	858	20250218	1.98	1102	-20.60	20250114	858	1.98	20250218	1769	-50.54	20240219	858	1.98	20250218	0.30	N	018700	1000	351 억	N	N	N	N
10	20250218	160331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	859	-28	5	-3.16	150378046	174132	168.13	888	888	858	1153	621	887	863.59	-1157	905	895	887	877	869	892	874	351	266	1000	620	1	1	35119757	302	-1.92	0.68	12	0.50	-448.00	1266.00	1789	20240216	-51.98	858	20250218	0.12	1102	-22.05	20250114	858	0.12	20250218	1769	-51.44	20240219	858	0.12	20250218	0.37	N	018700	1000	351 억	N	N	N	N
11	20250218	150332	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	863	-24	5	-2.71	140256901	162353	156.76	888	888	859	1153	621	887	863.90	-874	905	895	887	877	869	892	874	351	266	1000	620	1	1	35119757	303	-1.93	0.68	12	0.46	-448.00	1266.00	1789	20240216	-51.76	859	20250218	0.47	1102	-21.69	20250114	859	0.47	20250218	1769	-51.22	20240219	859	0.47	20250218	0.37	N	018700	1000	351 억	N	N	N	N
12	20250218	140332	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	866	-21	5	-2.37	126170734	146003	140.97	888	888	859	1153	621	887	864.17	-486	905	895	887	877	869	892	874	351	266	1000	620	1	1	35119757	304	-1.93	0.68	12	0.42	-448.00	1266.00	1789	20240216	-51.59	859	20250218	0.81	1102	-21.42	20250114	859	0.81	20250218	1769	-51.05	20240219	859	0.81	20250218	0.37	N	018700	1000	351 억	N	N	N	N
13	20250218	130331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	868	-19	5	-2.14	113374351	131152	126.63	888	888	859	1153	621	887	864.45	-455	905	895	887	877	869	892	874	351	266	1000	620	1	1	35119757	305	-1.94	0.69	12	0.37	-448.00	1266.00	1789	20240216	-51.48	859	20250218	1.05	1102	-21.23	20250114	859	1.05	20250218	1769	-50.93	20240219	859	1.05	20250218	0.37	N	018700	1000	351 억	N	N	N	N
14	20250218	120331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	864	-23	5	-2.59	102798118	118941	114.84	888	888	859	1153	621	887	864.28	-384	905	895	887	877	869	892	874	351	266	1000	620	1	1	35119757	303	-1.93	0.68	12	0.34	-448.00	1266.00	1789	20240216	-51.70	859	20250218	0.58	1102	-21.60	20250114	859	0.58	20250218	1769	-51.16	20240219	859	0.58	20250218	0.37	N	018700	1000	351 억	N	N	N	N
15	20250218	110331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	866	-21	5	-2.37	97233566	112494	108.62	888	888	859	1153	621	887	864.34	-338	905	895	887	877	869	892	874	351	266	1000	620	1	1	35119757	304	-1.93	0.68	12	0.32	-448.00	1266.00	1789	20240216	-51.59	859	20250218	0.81	1102	-21.42	20250114	859	0.81	20250218	1769	-51.05	20240219	859	0.81	20250218	0.37	N	018700	1000	351 억	N	N	N	N
16	20250218	100331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	863	-24	5	-2.71	44785221	51589	49.81	888	888	861	1153	621	887	868.12	1662	905	895	887	877	869	892	874	351	266	1000	620	1	1	35119757	303	-1.93	0.68	12	0.15	-448.00	1266.00	1789	20240216	-51.76	861	20250218	0.23	1102	-21.69	20250114	861	0.23	20250218	1769	-51.22	20240219	861	0.23	20250218	0.37	N	018700	1000	351 억	N	N	N	N
17	20250218	090331	57	100.00	KOSDAQ		유통	N	N	N	N	N	884	-3	5	-0.34	1160552	1309	1.26	888	888	884	1153	621	887	886.59	-18	905	895	887	877	869	892	874	351	266	1000	620	1	1	35119757	310	-1.97	0.70	12	0.00	-448.00	1266.00	1789	20240216	-50.59	879	20250217	0.57	1102	-19.78	20250114	879	0.57	20250217	1769	-50.03	20240219	879	0.57	20250217	0.37	N	018700	1000	351 억	N	N	N	N
18	20250217	160331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	887	-7	5	-0.78	91644262	103555	160.13	895	897	879	1162	626	894	884.98	718	904	899	894	889	884	899	889	351	268	1000	620	1	1	35119757	312	-1.98	0.70	12	0.29	-448.00	1266.00	1789	20240216	-50.42	879	20250217	0.91	1102	-19.51	20250114	879	0.91	20250217	1769	-49.86	20240219	879	0.91	20250217	0.38	N	018700	1000	351 억	N	N	N	N
19	20250217	150331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	886	-8	5	-0.89	89049825	100626	155.60	895	897	879	1162	626	894	884.96	1023	904	899	894	889	884	899	889	351	268	1000	620	1	1	35119757	311	-1.98	0.70	12	0.29	-448.00	1266.00	1789	20240216	-50.48	879	20250217	0.80	1102	-19.60	20250114	879	0.80	20250217	1769	-49.92	20240219	879	0.80	20250217	0.38	N	018700	1000	351 억	N	N	N	N
20	20250217	140330	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	883	-11	5	-1.23	75922242	85765	132.62	895	897	879	1162	626	894	885.24	1611	904	899	894	889	884	899	889	351	268	1000	620	1	1	35119757	310	-1.97	0.70	12	0.24	-448.00	1266.00	1789	20240216	-50.64	879	20250217	0.46	1102	-19.87	20250114	879	0.46	20250217	1769	-50.08	20240219	879	0.46	20250217	0.38	N	018700	1000	351 억	N	N	N	N
21	20250217	130332	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	885	-9	5	-1.01	48821440	55025	85.09	895	897	884	1162	626	894	887.26	-521	904	899	894	889	884	899	889	351	268	1000	620	1	1	35119757	311	-1.98	0.70	12	0.16	-448.00	1266.00	1789	20240216	-50.53	884	20250217	0.11	1102	-19.69	20250114	884	0.11	20250217	1769	-49.97	20240219	884	0.11	20250217	0.38	N	018700	1000	351 억	N	N	N	N
22	20250217	120332	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	890	-4	5	-0.45	31337235	35307	54.60	895	897	885	1162	626	894	887.56	-521	904	899	894	889	884	899	889	351	268	1000	620	1	1	35119757	313	-1.99	0.70	12	0.10	-448.00	1266.00	1789	20240216	-50.25	885	20250217	0.56	1102	-19.24	20250114	885	0.56	20250217	1769	-49.69	20240219	885	0.56	20250217	0.38	N	018700	1000	351 억	N	N	N	N
23	20250217	110331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	889	-5	5	-0.56	26769860	30170	46.65	895	897	885	1162	626	894	887.30	-521	904	899	894	889	884	899	889	351	268	1000	620	1	1	35119757	312	-1.98	0.70	12	0.09	-448.00	1266.00	1789	20240216	-50.31	885	20250217	0.45	1102	-19.33	20250114	885	0.45	20250217	1769	-49.75	20240219	885	0.45	20250217	0.38	N	018700	1000	351 억	N	N	N	N
24	20250217	100330	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	886	-8	5	-0.89	17757949	19999	30.92	895	897	885	1162	626	894	887.94	-8	904	899	894	889	884	899	889	351	268	1000	620	1	1	35119757	311	-1.98	0.70	12	0.06	-448.00	1266.00	1789	20240216	-50.48	885	20250217	0.11	1102	-19.60	20250114	885	0.11	20250217	1769	-49.92	20240219	885	0.11	20250217	0.38	N	018700	1000	351 억	N	N	N	N
25	20250217	090330	57	100.00	KOSDAQ		유통	N	N	N	N	N	894	0	3	0.00	635730	710	1.10	895	897	894	1162	626	894	895.39	-395	904	899	894	889	884	899	889	351	268	1000	620	1	1	35119757	314	-2.00	0.71	12	0.00	-448.00	1266.00	1789	20240216	-50.03	885	20250213	1.02	1102	-18.87	20250114	885	1.02	20250213	1769	-49.46	20240219	885	1.02	20250213	0.38	N	018700	1000	351 억	N	N	N	N
26	20250214	160329	57	100.00	KOSDAQ		유통	N	N	N	N	N	894	4	2	0.45	57776014	64661	51.55	894	899	889	1157	623	890	893.52	-5047	928	909	897	878	866	903	872	351	267	1000	620	1	1	35119757	314	-2.00	0.71	12	0.18	-448.00	1266.00	1789	20240216	-50.03	885	20250213	1.02	1102	-18.87	20250114	885	1.02	20250213	1789	-50.03	20240216	885	1.02	20250213	0.40	N	018700	1000	351 억	N	N	N	N
27	20250214	150328	57	100.00	KOSDAQ		유통	N	N	N	N	N	891	1	2	0.11	56906324	63688	50.78	894	899	889	1157	623	890	893.52	-5030	928	909	897	878	866	903	872	351	267	1000	620	1	1	35119757	313	-1.99	0.70	12	0.18	-448.00	1266.00	1789	20240216	-50.20	885	20250213	0.68	1102	-19.15	20250114	885	0.68	20250213	1789	-50.20	20240216	885	0.68	20250213	0.40	N	018700	1000	351 억	N	N	N	N
28	20250214	140329	57	100.00	KOSDAQ		유통	N	N	N	N	N	894	4	2	0.45	49238914	55102	43.93	894	899	889	1157	623	890	893.60	-5022	928	909	897	878	866	903	872	351	267	1000	620	1	1	35119757	314	-2.00	0.71	12	0.16	-448.00	1266.00	1789	20240216	-50.03	885	20250213	1.02	1102	-18.87	20250114	885	1.02	20250213	1789	-50.03	20240216	885	1.02	20250213	0.40	N	018700	1000	351 억	N	N	N	N
29	20250214	130330	57	100.00	KOSDAQ		유통	N	N	N	N	N	894	4	2	0.45	44692190	50016	39.88	894	899	889	1157	623	890	893.56	-3060	928	909	897	878	866	903	872	351	267	1000	620	1	1	35119757	314	-2.00	0.71	12	0.14	-448.00	1266.00	1789	20240216	-50.03	885	20250213	1.02	1102	-18.87	20250114	885	1.02	20250213	1789	-50.03	20240216	885	1.02	20250213	0.40	N	018700	1000	351 억	N	N	N	N
30	20250214	120329	57	100.00	KOSDAQ		유통	N	N	N	N	N	893	3	2	0.34	35416295	39624	31.59	894	899	889	1157	623	890	893.81	-3059	928	909	897	878	866	903	872	351	267	1000	620	1	1	35119757	314	-1.99	0.71	12	0.11	-448.00	1266.00	1789	20240216	-50.08	885	20250213	0.90	1102	-18.97	20250114	885	0.90	20250213	1789	-50.08	20240216	885	0.90	20250213	0.40	N	018700	1000	351 억	N	N	N	N
31	20250214	110328	57	100.00	KOSDAQ		유통	N	N	N	N	N	893	3	2	0.34	24871027	27795	22.16	894	899	889	1157	623	890	894.80	-3779	928	909	897	878	866	903	872	351	267	1000	620	1	1	35119757	314	-1.99	0.71	12	0.08	-448.00	1266.00	1789	20240216	-50.08	885	20250213	0.90	1102	-18.97	20250114	885	0.90	20250213	1789	-50.08	20240216	885	0.90	20250213	0.40	N	018700	1000	351 억	N	N	N	N
32	20250214	100329	57	100.00	KOSDAQ		유통	N	N	N	N	N	899	9	2	1.01	18944741	21170	16.88	894	899	889	1157	623	890	894.89	-3266	928	909	897	878	866	903	872	351	267	1000	620	1	1	35119757	316	-2.01	0.71	12	0.06	-448.00	1266.00	1789	20240216	-49.75	885	20250213	1.58	1102	-18.42	20250114	885	1.58	20250213	1789	-49.75	20240216	885	1.58	20250213	0.40	N	018700	1000	351 억	N	N	N	N
33	20250214	090329	57	100.00	KOSDAQ		유통	N	N	N	N	N	895	5	2	0.56	1541941	1722	1.37	894	899	892	1157	623	890	895.44	-19	928	909	897	878	866	903	872	351	267	1000	620	1	1	35119757	314	-2.00	0.71	12	0.00	-448.00	1266.00	1789	20240216	-49.97	885	20250213	1.13	1102	-18.78	20250114	885	1.13	20250213	1789	-49.97	20240216	885	1.13	20250213	0.40	N	018700	1000	351 억	N	N	N	N
34	20250213	160326	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	890	-18	5	-1.98	113003283	125317	182.71	908	916	885	1180	636	908	901.74	4606	934	921	914	901	894	917	897	351	272	1000	630	1	1	35119757	313	-1.99	0.70	12	0.36	-448.00	1266.00	1789	20240216	-50.25	885	20250213	0.56	1102	-19.24	20250114	885	0.56	20250213	1789	-50.25	20240216	885	0.56	20250213	0.40	N	018700	1000	351 억	N	N	N	N
35	20250213	150327	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	890	-18	5	-1.98	101452186	112345	163.79	908	916	885	1180	636	908	903.04	4660	934	921	914	901	894	917	897	351	272	1000	630	1	1	35119757	313	-1.99	0.70	12	0.32	-448.00	1266.00	1789	20240216	-50.25	885	20250213	0.56	1102	-19.24	20250114	885	0.56	20250213	1789	-50.25	20240216	885	0.56	20250213	0.40	N	018700	1000	351 억	N	N	N	N
36	20250213	140326	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	904	-4	5	-0.44	54461572	60064	87.57	908	916	900	1180	636	908	906.73	-945	934	921	914	901	894	917	897	351	272	1000	630	1	1	35119757	317	-2.02	0.71	12	0.17	-448.00	1266.00	1789	20240216	-49.47	900	20250213	0.44	1102	-17.97	20250114	900	0.44	20250213	1789	-49.47	20240216	900	0.44	20250213	0.40	N	018700	1000	351 억	N	N	N	N
37	20250213	130327	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	907	-1	5	-0.11	47354274	52215	76.13	908	916	900	1180	636	908	906.91	-945	934	921	914	901	894	917	897	351	272	1000	630	1	1	35119757	319	-2.02	0.72	12	0.15	-448.00	1266.00	1789	20240216	-49.30	900	20250213	0.78	1102	-17.70	20250114	900	0.78	20250213	1789	-49.30	20240216	900	0.78	20250213	0.40	N	018700	1000	351 억	N	N	N	N
38	20250213	120327	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	907	-1	5	-0.11	38969832	42966	62.64	908	916	900	1180	636	908	906.99	-944	934	921	914	901	894	917	897	351	272	1000	630	1	1	35119757	319	-2.02	0.72	12	0.12	-448.00	1266.00	1789	20240216	-49.30	900	20250213	0.78	1102	-17.70	20250114	900	0.78	20250213	1789	-49.30	20240216	900	0.78	20250213	0.40	N	018700	1000	351 억	N	N	N	N
39	20250213	110325	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	906	-2	5	-0.22	22527280	24807	36.17	908	916	905	1180	636	908	908.10	-945	934	921	914	901	894	917	897	351	272	1000	630	1	1	35119757	318	-2.02	0.72	12	0.07	-448.00	1266.00	1789	20240216	-49.36	905	20250213	0.11	1102	-17.79	20250114	905	0.11	20250213	1789	-49.36	20240216	905	0.11	20250213	0.40	N	018700	1000	351 억	N	N	N	N
40	20250213	100326	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	911	3	2	0.33	7331154	8056	11.75	908	916	905	1180	636	908	910.02	-989	934	921	914	901	894	917	897	351	272	1000	630	1	1	35119757	320	-2.03	0.72	12	0.02	-448.00	1266.00	1789	20240216	-49.08	905	20250213	0.66	1102	-17.33	20250114	905	0.66	20250213	1789	-49.08	20240216	905	0.66	20250213	0.40	N	018700	1000	351 억	N	N	N	N
41	20250213	090325	57	100.00	KOSDAQ		유통	N	N	N	N	N	915	7	2	0.77	640309	702	1.02	908	915	908	1180	636	908	912.12	-207	934	921	914	901	894	917	897	351	272	1000	630	1	1	35119757	321	-2.04	0.72	12	0.00	-448.00	1266.00	1789	20240216	-48.85	907	20250212	0.88	1102	-16.97	20250114	907	0.88	20250212	1789	-48.85	20240216	907	0.88	20250212	0.40	N	018700	1000	351 억	N	N	N	N
42	20250212	160325	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	908	-17	5	-1.84	62357164	68087	104.61	915	927	907	1202	648	925	915.85	-1800	941	932	926	917	911	930	915	351	277	1000	640	1	1	35119757	319	-2.03	0.72	12	0.19	-448.00	1266.00	1789	20240216	-49.25	907	20250212	0.11	1102	-17.60	20250114	907	0.11	20250212	1789	-49.25	20240216	907	0.11	20250212	0.41	N	018700	1000	351 억	N	N	N	N
43	20250212	150324	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	916	-9	5	-0.97	57629465	62884	96.62	915	927	909	1202	648	925	916.44	-1260	941	932	926	917	911	930	915	351	277	1000	640	1	1	35119757	322	-2.04	0.72	12	0.18	-448.00	1266.00	1789	20240216	-48.80	909	20250212	0.77	1102	-16.88	20250114	909	0.77	20250212	1789	-48.80	20240216	909	0.77	20250212	0.41	N	018700	1000	351 억	N	N	N	N
44	20250212	140325	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	919	-6	5	-0.65	41744256	45455	69.84	915	927	910	1202	648	925	918.36	-2539	941	932	926	917	911	930	915	351	277	1000	640	1	1	35119757	323	-2.05	0.73	12	0.13	-448.00	1266.00	1789	20240216	-48.63	910	20250212	0.99	1102	-16.61	20250114	910	0.99	20250212	1789	-48.63	20240216	910	0.99	20250212	0.41	N	018700	1000	351 억	N	N	N	N
45	20250212	130325	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	919	-6	5	-0.65	35610185	38771	59.57	915	927	910	1202	648	925	918.47	-2004	941	932	926	917	911	930	915	351	277	1000	640	1	1	35119757	323	-2.05	0.73	12	0.11	-448.00	1266.00	1789	20240216	-48.63	910	20250212	0.99	1102	-16.61	20250114	910	0.99	20250212	1789	-48.63	20240216	910	0.99	20250212	0.41	N	018700	1000	351 억	N	N	N	N
46	20250212	120324	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	917	-8	5	-0.86	30444741	33114	50.88	915	927	910	1202	648	925	919.39	-1938	941	932	926	917	911	930	915	351	277	1000	640	1	1	35119757	322	-2.05	0.72	12	0.09	-448.00	1266.00	1789	20240216	-48.74	910	20250212	0.77	1102	-16.79	20250114	910	0.77	20250212	1789	-48.74	20240216	910	0.77	20250212	0.41	N	018700	1000	351 억	N	N	N	N
47	20250212	110325	57	100.00	KOSDAQ		유통	N	N	N	N	N	924	-1	5	-0.11	15782662	17100	26.27	915	927	915	1202	648	925	922.96	-1897	941	932	926	917	911	930	915	351	277	1000	640	1	1	35119757	325	-2.06	0.73	12	0.05	-448.00	1266.00	1789	20240216	-48.35	913	20250204	1.20	1102	-16.15	20250114	913	1.20	20250204	1789	-48.35	20240216	913	1.20	20250204	0.41	N	018700	1000	351 억	N	N	N	N
48	20250212	100325	57	100.00	KOSDAQ		유통	N	N	N	N	N	925	0	3	0.00	5649169	6125	9.41	915	927	915	1202	648	925	922.31	-1205	941	932	926	917	911	930	915	351	277	1000	640	1	1	35119757	325	-2.06	0.73	12	0.02	-448.00	1266.00	1789	20240216	-48.30	913	20250204	1.31	1102	-16.06	20250114	913	1.31	20250204	1789	-48.30	20240216	913	1.31	20250204	0.41	N	018700	1000	351 억	N	N	N	N
49	20250212	090327	57	100.00	KOSDAQ		유통	N	N	N	N	N	927	2	2	0.22	897852	976	1.50	915	927	915	1202	648	925	919.93	-84	941	932	926	917	911	930	915	351	277	1000	640	1	1	35119757	326	-2.07	0.73	12	0.00	-448.00	1266.00	1789	20240216	-48.18	913	20250204	1.53	1102	-15.88	20250114	913	1.53	20250204	1789	-48.18	20240216	913	1.53	20250204	0.41	N	018700	1000	351 억	N	N	N	N
50	20250211	160324	57	100.00	KOSDAQ		유통	N	N	N	N	N	925	-11	5	-1.18	60457271	65079	137.52	926	935	920	1216	656	936	928.98	-660	942	938	932	928	922	941	931	351	280	1000	650	1	1	35119757	325	-2.06	0.73	12	0.19	-448.00	1266.00	1789	20240216	-48.30	913	20250204	1.31	1102	-16.06	20250114	913	1.31	20250204	1789	-48.30	20240216	913	1.31	20250204	0.42	N	018700	1000	351 억	N	N	N	N
51	20250211	150324	57	100.00	KOSDAQ		유통	N	N	N	N	N	925	-11	5	-1.18	56992772	61334	129.60	926	935	920	1216	656	936	929.22	2665	942	938	932	928	922	941	931	351	280	1000	650	1	1	35119757	325	-2.06	0.73	12	0.17	-448.00	1266.00	1789	20240216	-48.30	913	20250204	1.31	1102	-16.06	20250114	913	1.31	20250204	1789	-48.30	20240216	913	1.31	20250204	0.42	N	018700	1000	351 억	N	N	N	N
52	20250211	140326	57	100.00	KOSDAQ		유통	N	N	N	N	N	930	-6	5	-0.64	34139541	36630	77.40	926	935	926	1216	656	936	932.01	41	942	938	932	928	922	941	931	351	280	1000	650	1	1	35119757	327	-2.08	0.73	12	0.10	-448.00	1266.00	1789	20240216	-48.02	913	20250204	1.86	1102	-15.61	20250114	913	1.86	20250204	1789	-48.02	20240216	913	1.86	20250204	0.42	N	018700	1000	351 억	N	N	N	N
53	20250211	130322	57	100.00	KOSDAQ		유통	N	N	N	N	N	930	-6	5	-0.64	33538471	35984	76.04	926	935	926	1216	656	936	932.04	45	942	938	932	928	922	941	931	351	280	1000	650	1	1	35119757	327	-2.08	0.73	12	0.10	-448.00	1266.00	1789	20240216	-48.02	913	20250204	1.86	1102	-15.61	20250114	913	1.86	20250204	1789	-48.02	20240216	913	1.86	20250204	0.42	N	018700	1000	351 억	N	N	N	N
54	20250211	120323	57	100.00	KOSDAQ		유통	N	N	N	N	N	931	-5	5	-0.53	28958306	31054	65.62	926	935	926	1216	656	936	932.51	207	942	938	932	928	922	941	931	351	280	1000	650	1	1	35119757	327	-2.08	0.74	12	0.09	-448.00	1266.00	1789	20240216	-47.96	913	20250204	1.97	1102	-15.52	20250114	913	1.97	20250204	1789	-47.96	20240216	913	1.97	20250204	0.42	N	018700	1000	351 억	N	N	N	N
55	20250211	110325	57	100.00	KOSDAQ		유통	N	N	N	N	N	933	-3	5	-0.32	12397996	13306	28.12	926	935	926	1216	656	936	931.76	463	942	938	932	928	922	941	931	351	280	1000	650	1	1	35119757	328	-2.08	0.74	12	0.04	-448.00	1266.00	1789	20240216	-47.85	913	20250204	2.19	1102	-15.34	20250114	913	2.19	20250204	1789	-47.85	20240216	913	2.19	20250204	0.42	N	018700	1000	351 억	N	N	N	N
56	20250211	100324	57	100.00	KOSDAQ		유통	N	N	N	N	N	934	-2	5	-0.21	6926347	7444	15.73	926	935	926	1216	656	936	930.46	453	942	938	932	928	922	941	931	351	280	1000	650	1	1	35119757	328	-2.08	0.74	12	0.02	-448.00	1266.00	1789	20240216	-47.79	913	20250204	2.30	1102	-15.25	20250114	913	2.30	20250204	1789	-47.79	20240216	913	2.30	20250204	0.42	N	018700	1000	351 억	N	N	N	N
57	20250211	090325	57	100.00	KOSDAQ		유통	N	N	N	N	N	932	-4	5	-0.43	2941908	3177	6.71	926	932	926	1216	656	936	926.00	619	942	938	932	928	922	941	931	351	280	1000	650	1	1	35119757	327	-2.08	0.74	12	0.01	-448.00	1266.00	1789	20240216	-47.90	913	20250204	2.08	1102	-15.43	20250114	913	2.08	20250204	1789	-47.90	20240216	913	2.08	20250204	0.42	N	018700	1000	351 억	N	N	N	N
58	20250210	160323	57	100.00	KOSDAQ		유통	N	N	N	N	N	936	-3	5	-0.32	44095581	47324	179.22	935	936	926	1220	658	939	931.78	-523	950	944	940	934	930	942	932	351	281	1000	650	1	1	35119757	329	-2.09	0.74	12	0.13	-448.00	1266.00	1789	20240216	-47.68	913	20250204	2.52	1102	-15.06	20250114	913	2.52	20250204	1789	-47.68	20240216	913	2.52	20250204	0.42	N	018700	1000	351 억	N	N	N	N
59	20250210	150323	57	100.00	KOSDAQ		유통	N	N	N	N	N	936	-3	5	-0.32	41851555	44925	170.13	935	936	926	1220	658	939	931.59	-126	950	944	940	934	930	942	932	351	281	1000	650	1	1	35119757	329	-2.09	0.74	12	0.13	-448.00	1266.00	1789	20240216	-47.68	913	20250204	2.52	1102	-15.06	20250114	913	2.52	20250204	1789	-47.68	20240216	913	2.52	20250204	0.42	N	018700	1000	351 억	N	N	N	N
60	20250210	140323	57	100.00	KOSDAQ		유통	N	N	N	N	N	934	-5	5	-0.53	38594308	41440	156.93	935	936	926	1220	658	939	931.33	-117	950	944	940	934	930	942	932	351	281	1000	650	1	1	35119757	328	-2.08	0.74	12	0.12	-448.00	1266.00	1789	20240216	-47.79	913	20250204	2.30	1102	-15.25	20250114	913	2.30	20250204	1789	-47.79	20240216	913	2.30	20250204	0.42	N	018700	1000	351 억	N	N	N	N
61	20250210	130323	57	100.00	KOSDAQ		유통	N	N	N	N	N	933	-6	5	-0.64	30025842	32255	122.15	935	936	926	1220	658	939	930.89	-193	950	944	940	934	930	942	932	351	281	1000	650	1	1	35119757	328	-2.08	0.74	12	0.09	-448.00	1266.00	1789	20240216	-47.85	913	20250204	2.19	1102	-15.34	20250114	913	2.19	20250204	1789	-47.85	20240216	913	2.19	20250204	0.42	N	018700	1000	351 억	N	N	N	N
62	20250210	120322	57	100.00	KOSDAQ		유통	N	N	N	N	N	931	-8	5	-0.85	26834842	28835	109.20	935	936	926	1220	658	939	930.63	-207	950	944	940	934	930	942	932	351	281	1000	650	1	1	35119757	327	-2.08	0.74	12	0.08	-448.00	1266.00	1789	20240216	-47.96	913	20250204	1.97	1102	-15.52	20250114	913	1.97	20250204	1789	-47.96	20240216	913	1.97	20250204	0.42	N	018700	1000	351 억	N	N	N	N
63	20250210	110321	57	100.00	KOSDAQ		유통	N	N	N	N	N	934	-5	5	-0.53	22234645	23909	90.54	935	936	926	1220	658	939	929.97	-234	950	944	940	934	930	942	932	351	281	1000	650	1	1	35119757	328	-2.08	0.74	12	0.07	-448.00	1266.00	1789	20240216	-47.79	913	20250204	2.30	1102	-15.25	20250114	913	2.30	20250204	1789	-47.79	20240216	913	2.30	20250204	0.42	N	018700	1000	351 억	N	N	N	N
64	20250210	100321	57	100.00	KOSDAQ		유통	N	N	N	N	N	927	-12	5	-1.28	10380006	11168	42.29	935	936	926	1220	658	939	929.44	-619	950	944	940	934	930	942	932	351	281	1000	650	1	1	35119757	326	-2.07	0.73	12	0.03	-448.00	1266.00	1789	20240216	-48.18	913	20250204	1.53	1102	-15.88	20250114	913	1.53	20250204	1789	-48.18	20240216	913	1.53	20250204	0.42	N	018700	1000	351 억	N	N	N	N
65	20250210	090321	57	100.00	KOSDAQ		유통	N	N	N	N	N	934	-5	5	-0.53	957371	1024	3.88	935	936	934	1220	658	939	934.93	-360	950	944	940	934	930	942	932	351	281	1000	650	1	1	35119757	328	-2.08	0.74	12	0.00	-448.00	1266.00	1789	20240216	-47.79	913	20250204	2.30	1102	-15.25	20250114	913	2.30	20250204	1789	-47.79	20240216	913	2.30	20250204	0.42	N	018700	1000	351 억	N	N	N	N
66	20250207	160319	57	100.00	KOSDAQ		유통	N	N	N	N	N	939	-14	5	-1.47	24774601	26390	52.28	945	946	936	1238	668	953	938.79	-1244	966	959	949	942	932	963	946	351	285	1000	660	1	1	35119757	330	-2.10	0.74	12	0.08	-448.00	1266.00	1789	20240216	-47.51	913	20250204	2.85	1102	-14.79	20250114	913	2.85	20250204	1789	-47.51	20240216	913	2.85	20250204	0.43	N	018700	1000	351 억	N	N	N	N
67	20250207	150320	57	100.00	KOSDAQ		유통	N	N	N	N	N	940	-13	5	-1.36	24164340	25740	50.99	945	946	936	1238	668	953	938.79	-1049	966	959	949	942	932	963	946	351	285	1000	660	1	1	35119757	330	-2.10	0.74	12	0.07	-448.00	1266.00	1789	20240216	-47.46	913	20250204	2.96	1102	-14.70	20250114	913	2.96	20250204	1789	-47.46	20240216	913	2.96	20250204	0.43	N	018700	1000	351 억	N	N	N	N
68	20250207	140318	57	100.00	KOSDAQ		유통	N	N	N	N	N	939	-14	5	-1.47	15054298	16012	31.72	945	946	936	1238	668	953	940.19	-938	966	959	949	942	932	963	946	351	285	1000	660	1	1	35119757	330	-2.10	0.74	12	0.05	-448.00	1266.00	1789	20240216	-47.51	913	20250204	2.85	1102	-14.79	20250114	913	2.85	20250204	1789	-47.51	20240216	913	2.85	20250204	0.43	N	018700	1000	351 억	N	N	N	N
69	20250207	130318	57	100.00	KOSDAQ		유통	N	N	N	N	N	941	-12	5	-1.26	14091478	14987	29.69	945	946	936	1238	668	953	940.25	-852	966	959	949	942	932	963	946	351	285	1000	660	1	1	35119757	330	-2.10	0.74	12	0.04	-448.00	1266.00	1789	20240216	-47.40	913	20250204	3.07	1102	-14.61	20250114	913	3.07	20250204	1789	-47.40	20240216	913	3.07	20250204	0.43	N	018700	1000	351 억	N	N	N	N
70	20250207	120318	57	100.00	KOSDAQ		유통	N	N	N	N	N	941	-12	5	-1.26	13703067	14574	28.87	945	946	936	1238	668	953	940.24	-536	966	959	949	942	932	963	946	351	285	1000	660	1	1	35119757	330	-2.10	0.74	12	0.04	-448.00	1266.00	1789	20240216	-47.40	913	20250204	3.07	1102	-14.61	20250114	913	3.07	20250204	1789	-47.40	20240216	913	3.07	20250204	0.43	N	018700	1000	351 억	N	N	N	N
71	20250207	110318	57	100.00	KOSDAQ		유통	N	N	N	N	N	942	-11	5	-1.15	11173759	11874	23.52	945	946	936	1238	668	953	941.03	-751	966	959	949	942	932	963	946	351	285	1000	660	1	1	35119757	331	-2.10	0.74	12	0.03	-448.00	1266.00	1789	20240216	-47.34	913	20250204	3.18	1102	-14.52	20250114	913	3.18	20250204	1789	-47.34	20240216	913	3.18	20250204	0.43	N	018700	1000	351 억	N	N	N	N
72	20250207	100318	57	100.00	KOSDAQ		유통	N	N	N	N	N	943	-10	5	-1.05	8578362	9110	18.05	945	946	937	1238	668	953	941.64	-748	966	959	949	942	932	963	946	351	285	1000	660	1	1	35119757	331	-2.10	0.74	12	0.03	-448.00	1266.00	1789	20240216	-47.29	913	20250204	3.29	1102	-14.43	20250114	913	3.29	20250204	1789	-47.29	20240216	913	3.29	20250204	0.43	N	018700	1000	351 억	N	N	N	N
73	20250207	090319	57	100.00	KOSDAQ		유통	N	N	N	N	N	945	-8	5	-0.84	840105	889	1.76	945	945	945	1238	668	953	945.00	-130	966	959	949	942	932	963	946	351	285	1000	660	1	1	35119757	332	-2.11	0.75	12	0.00	-448.00	1266.00	1789	20240216	-47.18	913	20250204	3.50	1102	-14.25	20250114	913	3.50	20250204	1789	-47.18	20240216	913	3.50	20250204	0.43	N	018700	1000	351 억	N	N	N	N
74	20250206	160312	57	100.00	KOSDAQ		유통	N	N	N	N	N	953	5	2	0.53	44963449	47426	61.16	949	956	939	1232	664	948	948.08	-1464	964	955	939	930	914	960	935	351	284	1000	660	1	1	35119757	335	-2.13	0.75	12	0.14	-448.00	1266.00	1789	20240216	-46.73	913	20250204	4.38	1102	-13.52	20250114	913	4.38	20250204	1789	-46.73	20240216	913	4.38	20250204	0.51	N	018700	1000	351 억	N	N	N	N
75	20250206	150313	57	100.00	KOSDAQ		유통	N	N	N	N	N	951	3	2	0.32	37665936	39731	51.23	949	956	939	1232	664	948	948.02	-1472	964	955	939	930	914	960	935	351	284	1000	660	1	1	35119757	334	-2.12	0.75	12	0.11	-448.00	1266.00	1789	20240216	-46.84	913	20250204	4.16	1102	-13.70	20250114	913	4.16	20250204	1789	-46.84	20240216	913	4.16	20250204	0.51	N	018700	1000	351 억	N	N	N	N
76	20250206	140315	57	100.00	KOSDAQ		유통	N	N	N	N	N	950	2	2	0.21	31344444	33074	42.65	949	956	939	1232	664	948	947.71	-1272	964	955	939	930	914	960	935	351	284	1000	660	1	1	35119757	334	-2.12	0.75	12	0.09	-448.00	1266.00	1789	20240216	-46.90	913	20250204	4.05	1102	-13.79	20250114	913	4.05	20250204	1789	-46.90	20240216	913	4.05	20250204	0.51	N	018700	1000	351 억	N	N	N	N
77	20250206	130312	57	100.00	KOSDAQ		유통	N	N	N	N	N	948	0	3	0.00	30418802	32099	41.39	949	956	939	1232	664	948	947.66	-1284	964	955	939	930	914	960	935	351	284	1000	660	1	1	35119757	333	-2.12	0.75	12	0.09	-448.00	1266.00	1789	20240216	-47.01	913	20250204	3.83	1102	-13.97	20250114	913	3.83	20250204	1789	-47.01	20240216	913	3.83	20250204	0.51	N	018700	1000	351 억	N	N	N	N
78	20250206	120311	57	100.00	KOSDAQ		유통	N	N	N	N	N	949	1	2	0.11	28452355	30026	38.72	949	956	939	1232	664	948	947.59	-1276	964	955	939	930	914	960	935	351	284	1000	660	1	1	35119757	333	-2.12	0.75	12	0.09	-448.00	1266.00	1789	20240216	-46.95	913	20250204	3.94	1102	-13.88	20250114	913	3.94	20250204	1789	-46.95	20240216	913	3.94	20250204	0.51	N	018700	1000	351 억	N	N	N	N
79	20250206	110306	57	100.00	KOSDAQ		유통	N	N	N	N	N	946	-2	5	-0.21	20999032	22152	28.57	949	956	939	1232	664	948	947.95	488	964	955	939	930	914	960	935	351	284	1000	660	1	1	35119757	332	-2.11	0.75	12	0.06	-448.00	1266.00	1789	20240216	-47.12	913	20250204	3.61	1102	-14.16	20250114	913	3.61	20250204	1789	-47.12	20240216	913	3.61	20250204	0.51	N	018700	1000	351 억	N	N	N	N
80	20250206	100313	57	100.00	KOSDAQ		유통	N	N	N	N	N	946	-2	5	-0.21	14597753	15355	19.80	949	956	945	1232	664	948	950.68	483	964	955	939	930	914	960	935	351	284	1000	660	1	1	35119757	332	-2.11	0.75	12	0.04	-448.00	1266.00	1789	20240216	-47.12	913	20250204	3.61	1102	-14.16	20250114	913	3.61	20250204	1789	-47.12	20240216	913	3.61	20250204	0.51	N	018700	1000	351 억	N	N	N	N
81	20250206	090313	57	100.00	KOSDAQ		유통	N	N	N	N	N	951	3	2	0.32	814781	857	1.11	949	952	949	1232	664	948	950.74	-25	964	955	939	930	914	960	935	351	284	1000	660	1	1	35119757	334	-2.12	0.75	12	0.00	-448.00	1266.00	1789	20240216	-46.84	913	20250204	4.16	1102	-13.70	20250114	913	4.16	20250204	1789	-46.84	20240216	913	4.16	20250204	0.51	N	018700	1000	351 억	N	N	N	N
82	20250205	160309	57	100.00	KOSDAQ		유통	N	N	N	N	N	948	35	2	3.83	71768059	77044	38.08	923	948	923	1186	640	913	931.30	3390	990	951	932	893	874	942	884	351	273	1000	630	1	1	35119757	333	-2.12	0.75	12	0.22	-448.00	1266.00	1789	20240216	-47.01	913	20250204	3.83	1102	-13.97	20250114	913	3.83	20250204	1789	-47.01	20240216	913	3.83	20250204	0.51	N	018700	1000	351 억	N	N	N	N
83	20250205	150310	57	100.00	KOSDAQ		유통	N	N	N	N	N	942	29	2	3.18	65653250	70568	34.88	923	942	923	1186	640	913	930.35	3027	990	951	932	893	874	942	884	351	273	1000	630	1	1	35119757	331	-2.10	0.74	12	0.20	-448.00	1266.00	1789	20240216	-47.34	913	20250204	3.18	1102	-14.52	20250114	913	3.18	20250204	1789	-47.34	20240216	913	3.18	20250204	0.51	N	018700	1000	351 억	N	N	N	N
84	20250205	140311	57	100.00	KOSDAQ		유통	N	N	N	N	N	927	14	2	1.53	57843273	62206	30.75	923	936	923	1186	640	913	929.87	2456	990	951	932	893	874	942	884	351	273	1000	630	1	1	35119757	326	-2.07	0.73	12	0.18	-448.00	1266.00	1789	20240216	-48.18	913	20250204	1.53	1102	-15.88	20250114	913	1.53	20250204	1789	-48.18	20240216	913	1.53	20250204	0.51	N	018700	1000	351 억	N	N	N	N
85	20250205	130311	57	100.00	KOSDAQ		유통	N	N	N	N	N	936	23	2	2.52	53771131	57819	28.58	923	936	923	1186	640	913	929.99	2171	990	951	932	893	874	942	884	351	273	1000	630	1	1	35119757	329	-2.09	0.74	12	0.16	-448.00	1266.00	1789	20240216	-47.68	913	20250204	2.52	1102	-15.06	20250114	913	2.52	20250204	1789	-47.68	20240216	913	2.52	20250204	0.51	N	018700	1000	351 억	N	N	N	N
86	20250205	120311	57	100.00	KOSDAQ		유통	N	N	N	N	N	934	21	2	2.30	48541530	52213	25.81	923	936	923	1186	640	913	929.68	1523	990	951	932	893	874	942	884	351	273	1000	630	1	1	35119757	328	-2.08	0.74	12	0.15	-448.00	1266.00	1789	20240216	-47.79	913	20250204	2.30	1102	-15.25	20250114	913	2.30	20250204	1789	-47.79	20240216	913	2.30	20250204	0.51	N	018700	1000	351 억	N	N	N	N
87	20250205	110310	57	100.00	KOSDAQ		유통	N	N	N	N	N	934	21	2	2.30	43956588	47304	23.38	923	936	923	1186	640	913	929.24	1275	990	951	932	893	874	942	884	351	273	1000	630	1	1	35119757	328	-2.08	0.74	12	0.13	-448.00	1266.00	1789	20240216	-47.79	913	20250204	2.30	1102	-15.25	20250114	913	2.30	20250204	1789	-47.79	20240216	913	2.30	20250204	0.51	N	018700	1000	351 억	N	N	N	N
88	20250205	100311	57	100.00	KOSDAQ		유통	N	N	N	N	N	932	19	2	2.08	31045430	33419	16.52	923	936	923	1186	640	913	928.98	1330	990	951	932	893	874	942	884	351	273	1000	630	1	1	35119757	327	-2.08	0.74	12	0.10	-448.00	1266.00	1789	20240216	-47.90	913	20250204	2.08	1102	-15.43	20250114	913	2.08	20250204	1789	-47.90	20240216	913	2.08	20250204	0.51	N	018700	1000	351 억	N	N	N	N
89	20250205	090315	57	100.00	KOSDAQ		유통	N	N	N	N	N	928	15	2	1.64	1125002	1214	0.60	923	928	923	1186	640	913	926.69	605	990	951	932	893	874	942	884	351	273	1000	630	1	1	35119757	326	-2.07	0.73	12	0.00	-448.00	1266.00	1789	20240216	-48.13	913	20250204	1.64	1102	-15.79	20250114	913	1.64	20250204	1789	-48.13	20240216	913	1.64	20250204	0.51	N	018700	1000	351 억	N	N	N	N
90	20250204	160307	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	913	-63	5	-6.45	187263435	198866	421.17	966	971	913	1268	684	976	941.66	3709	1012	994	982	964	952	988	958	351	292	1000	680	1	1	35119757	321	-2.04	0.72	12	0.57	-448.00	1266.00	1789	20240216	-48.97	913	20250204	0.00	1102	-17.15	20250114	913	0.00	20250204	1789	-48.97	20240216	913	0.00	20250204	0.53	N	018700	1000	351 억	N	N	N	N
91	20250204	150307	57	100.00	KOSDAQ		유통	N	N	N	N	N	937	-39	5	-4.00	168159089	178147	377.29	966	971	930	1268	684	976	943.93	12409	1012	994	982	964	952	988	958	351	292	1000	680	1	1	35119757	329	-2.09	0.74	12	0.51	-448.00	1266.00	1789	20240216	-47.62	914	20240805	2.52	1102	-14.97	20250114	930	0.75	20250204	1789	-47.62	20240216	914	2.52	20240805	0.53	N	018700	1000	351 억	N	N	N	N
92	20250204	140307	57	100.00	KOSDAQ		유통	N	N	N	N	N	934	-42	5	-4.30	146367530	154781	327.81	966	971	930	1268	684	976	945.64	13183	1012	994	982	964	952	988	958	351	292	1000	680	1	1	35119757	328	-2.08	0.74	12	0.44	-448.00	1266.00	1789	20240216	-47.79	914	20240805	2.19	1102	-15.25	20250114	930	0.43	20250204	1789	-47.79	20240216	914	2.19	20240805	0.53	N	018700	1000	351 억	N	N	N	N
93	20250204	130307	57	100.00	KOSDAQ		유통	N	N	N	N	N	942	-34	5	-3.48	133130573	140603	297.78	966	971	932	1268	684	976	946.85	12037	1012	994	982	964	952	988	958	351	292	1000	680	1	1	35119757	331	-2.10	0.74	12	0.40	-448.00	1266.00	1789	20240216	-47.34	914	20240805	3.06	1102	-14.52	20250114	932	1.07	20250204	1789	-47.34	20240216	914	3.06	20240805	0.53	N	018700	1000	351 억	N	N	N	N
94	20250204	120310	57	100.00	KOSDAQ		유통	N	N	N	N	N	955	-21	5	-2.15	51445571	53795	113.93	966	971	944	1268	684	976	956.33	599	1012	994	982	964	952	988	958	351	292	1000	680	1	1	35119757	335	-2.13	0.75	12	0.15	-448.00	1266.00	1789	20240216	-46.62	914	20240805	4.49	1102	-13.34	20250114	944	1.17	20250204	1789	-46.62	20240216	914	4.49	20240805	0.53	N	018700	1000	351 억	N	N	N	N
95	20250204	110305	57	100.00	KOSDAQ		유통	N	N	N	N	N	954	-22	5	-2.25	42389586	44283	93.79	966	971	944	1268	684	976	957.24	329	1012	994	982	964	952	988	958	351	292	1000	680	1	1	35119757	335	-2.13	0.75	12	0.13	-448.00	1266.00	1789	20240216	-46.67	914	20240805	4.38	1102	-13.43	20250114	944	1.06	20250204	1789	-46.67	20240216	914	4.38	20240805	0.53	N	018700	1000	351 억	N	N	N	N
96	20250204	100307	57	100.00	KOSDAQ		유통	N	N	N	N	N	955	-21	5	-2.15	40492698	42293	89.57	966	971	944	1268	684	976	957.43	729	1012	994	982	964	952	988	958	351	292	1000	680	1	1	35119757	335	-2.13	0.75	12	0.12	-448.00	1266.00	1789	20240216	-46.62	914	20240805	4.49	1102	-13.34	20250114	944	1.17	20250204	1789	-46.62	20240216	914	4.49	20240805	0.53	N	018700	1000	351 억	N	N	N	N
97	20250204	090307	57	100.00	KOSDAQ		유통	N	N	N	N	N	965	-11	5	-1.13	17203502	17820	37.74	966	971	952	1268	684	976	965.40	811	1012	994	982	964	952	988	958	351	292	1000	680	1	1	35119757	339	-2.15	0.76	12	0.05	-448.00	1266.00	1789	20240216	-46.06	914	20240805	5.58	1102	-12.43	20250114	952	1.37	20250204	1789	-46.06	20240216	914	5.58	20240805	0.53	N	018700	1000	351 억	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History