KissMeData/037400/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

40 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	20250219	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1193	10	2	0.85	132660746	111973	129.39	1183	1196	1172	1537	829	1183	1184.76	1.61	-6014	1195	1189	1178	1172	1161	1192	1175	131	354	500	850	1	1	26223346	313	6.28	0.23	12	0.43	190.00	5247.00	2040	20240402	-41.52	938	20241209	27.19	1333	-10.50	20250206	1007	18.47	20250204	2040	-41.52	20240402	938	27.19	20241209	0.70	N	037400	500	131 억	421558	N	N	N	N
3	20250219	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1186	3	2	0.25	125431668	105911	122.39	1183	1196	1172	1537	829	1183	1184.31	1.61	-5844	1195	1189	1178	1172	1161	1192	1175	131	354	500	850	1	1	26223346	311	6.24	0.23	12	0.40	190.00	5247.00	2040	20240402	-41.86	938	20241209	26.44	1333	-11.03	20250206	1007	17.78	20250204	2040	-41.86	20240402	938	26.44	20241209	0.70	N	037400	500	131 억	421558	N	N	N	N
4	20250219	140440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1194	11	2	0.93	117221118	99026	114.43	1183	1195	1172	1537	829	1183	1183.74	1.61	-5347	1195	1189	1178	1172	1161	1192	1175	131	354	500	850	1	1	26223346	313	6.28	0.23	12	0.38	190.00	5247.00	2040	20240402	-41.47	938	20241209	27.29	1333	-10.43	20250206	1007	18.57	20250204	2040	-41.47	20240402	938	27.29	20241209	0.70	N	037400	500	131 억	421558	N	N	N	N
5	20250219	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1185	2	2	0.17	110435139	93318	107.83	1183	1195	1172	1537	829	1183	1183.43	1.61	-5604	1195	1189	1178	1172	1161	1192	1175	131	354	500	850	1	1	26223346	311	6.24	0.23	12	0.36	190.00	5247.00	2040	20240402	-41.91	938	20241209	26.33	1333	-11.10	20250206	1007	17.68	20250204	2040	-41.91	20240402	938	26.33	20241209	0.70	N	037400	500	131 억	421558	N	N	N	N
6	20250219	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1185	2	2	0.17	92044675	77861	89.97	1183	1193	1172	1537	829	1183	1182.17	1.61	-5668	1195	1189	1178	1172	1161	1192	1175	131	354	500	850	1	1	26223346	311	6.24	0.23	12	0.30	190.00	5247.00	2040	20240402	-41.91	938	20241209	26.33	1333	-11.10	20250206	1007	17.68	20250204	2040	-41.91	20240402	938	26.33	20241209	0.70	N	037400	500	131 억	421558	N	N	N	N
7	20250219	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	0	3	0.00	75883514	64251	74.25	1183	1193	1172	1537	829	1183	1181.05	1.61	-5936	1195	1189	1178	1172	1161	1192	1175	131	354	500	850	1	1	26223346	310	6.23	0.23	12	0.25	190.00	5247.00	2040	20240402	-42.01	938	20241209	26.12	1333	-11.25	20250206	1007	17.48	20250204	2040	-42.01	20240402	938	26.12	20241209	0.70	N	037400	500	131 억	421558	N	N	N	N
8	20250219	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1188	5	2	0.42	67365518	57074	65.95	1183	1190	1172	1537	829	1183	1180.32	1.61	-5883	1195	1189	1178	1172	1161	1192	1175	131	354	500	850	1	1	26223346	312	6.25	0.23	12	0.22	190.00	5247.00	2040	20240402	-41.76	938	20241209	26.65	1333	-10.88	20250206	1007	17.97	20250204	2040	-41.76	20240402	938	26.65	20241209	0.70	N	037400	500	131 억	421558	N	N	N	N
9	20250219	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	-6	5	-0.51	2708231	2295	2.65	1183	1183	1177	1537	829	1183	1180.06	1.61	-1967	1195	1189	1178	1172	1161	1192	1175	131	354	500	850	1	1	26223346	309	6.19	0.22	12	0.01	190.00	5247.00	2040	20240402	-42.30	938	20241209	25.48	1333	-11.70	20250206	1007	16.88	20250204	2040	-42.30	20240402	938	25.48	20241209	0.70	N	037400	500	131 억	421558	N	N	N	N
10	20250218	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	3	2	0.25	101494657	86438	61.01	1168	1184	1167	1534	826	1180	1174.13	1.62	-8168	1204	1192	1168	1156	1132	1198	1162	131	354	500	840	1	1	26223346	310	6.23	0.23	12	0.33	190.00	5247.00	2040	20240402	-42.01	938	20241209	26.12	1333	-11.25	20250206	1007	17.48	20250204	2040	-42.01	20240402	938	26.12	20241209	0.79	N	037400	500	131 억	424331	N	N	N	N
11	20250218	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1182	2	2	0.17	93176231	79408	56.05	1168	1184	1167	1534	826	1180	1173.39	1.62	-8041	1204	1192	1168	1156	1132	1198	1162	131	354	500	840	1	1	26223346	310	6.22	0.23	12	0.30	190.00	5247.00	2040	20240402	-42.06	938	20241209	26.01	1333	-11.33	20250206	1007	17.38	20250204	2040	-42.06	20240402	938	26.01	20241209	0.79	N	037400	500	131 억	424331	N	N	N	N
12	20250218	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1176	-4	5	-0.34	79250078	67616	47.73	1168	1182	1167	1534	826	1180	1172.06	1.62	-7605	1204	1192	1168	1156	1132	1198	1162	131	354	500	840	1	1	26223346	308	6.19	0.22	12	0.26	190.00	5247.00	2040	20240402	-42.35	938	20241209	25.37	1333	-11.78	20250206	1007	16.78	20250204	2040	-42.35	20240402	938	25.37	20241209	0.79	N	037400	500	131 억	424331	N	N	N	N
13	20250218	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1178	-2	5	-0.17	65592426	56036	39.55	1168	1182	1167	1534	826	1180	1170.54	1.62	-7084	1204	1192	1168	1156	1132	1198	1162	131	354	500	840	1	1	26223346	309	6.20	0.22	12	0.21	190.00	5247.00	2040	20240402	-42.25	938	20241209	25.59	1333	-11.63	20250206	1007	16.98	20250204	2040	-42.25	20240402	938	25.59	20241209	0.79	N	037400	500	131 억	424331	N	N	N	N
14	20250218	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	-5	5	-0.42	54842112	46889	33.10	1168	1177	1167	1534	826	1180	1169.62	1.62	-7220	1204	1192	1168	1156	1132	1198	1162	131	354	500	840	1	1	26223346	308	6.18	0.22	12	0.18	190.00	5247.00	2040	20240402	-42.40	938	20241209	25.27	1333	-11.85	20250206	1007	16.68	20250204	2040	-42.40	20240402	938	25.27	20241209	0.79	N	037400	500	131 억	424331	N	N	N	N
15	20250218	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1168	-12	5	-1.02	50573976	43241	30.52	1168	1176	1167	1534	826	1180	1169.58	1.62	-7737	1204	1192	1168	1156	1132	1198	1162	131	354	500	840	1	1	26223346	306	6.15	0.22	12	0.16	190.00	5247.00	2040	20240402	-42.75	938	20241209	24.52	1333	-12.38	20250206	1007	15.99	20250204	2040	-42.75	20240402	938	24.52	20241209	0.79	N	037400	500	131 억	424331	N	N	N	N
16	20250218	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1172	-8	5	-0.68	29876830	25542	18.03	1168	1176	1167	1534	826	1180	1169.71	1.62	-6746	1204	1192	1168	1156	1132	1198	1162	131	354	500	840	1	1	26223346	307	6.17	0.22	12	0.10	190.00	5247.00	2040	20240402	-42.55	938	20241209	24.95	1333	-12.08	20250206	1007	16.39	20250204	2040	-42.55	20240402	938	24.95	20241209	0.79	N	037400	500	131 억	424331	N	N	N	N
17	20250218	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1167	-13	5	-1.10	9201197	7879	5.56	1168	1171	1167	1534	826	1180	1167.81	1.62	-96	1204	1192	1168	1156	1132	1198	1162	131	354	500	840	1	1	26223346	306	6.14	0.22	12	0.03	190.00	5247.00	2040	20240402	-42.79	938	20241209	24.41	1333	-12.45	20250206	1007	15.89	20250204	2040	-42.79	20240402	938	24.41	20241209	0.79	N	037400	500	131 억	424331	N	N	N	N
18	20250217	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	29	2	2.52	164436117	141662	8.91	1160	1180	1144	1496	806	1151	1160.73	1.57	3180	1326	1238	1177	1089	1028	1282	1133	131	345	500	820	1	1	26223346	309	6.21	0.22	12	0.54	190.00	5247.00	2040	20240402	-42.16	938	20241209	25.80	1333	-11.48	20250206	1007	17.18	20250204	2040	-42.16	20240402	938	25.80	20241209	0.81	N	037400	500	131 억	411176	N	N	N	N
19	20250217	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1171	20	2	1.74	152840660	131799	8.29	1160	1179	1144	1496	806	1151	1159.69	1.57	2908	1326	1238	1177	1089	1028	1282	1133	131	345	500	820	1	1	26223346	307	6.16	0.22	12	0.50	190.00	5247.00	2040	20240402	-42.60	938	20241209	24.84	1333	-12.15	20250206	1007	16.29	20250204	2040	-42.60	20240402	938	24.84	20241209	0.81	N	037400	500	131 억	411176	N	N	N	N
20	20250217	140439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	18	2	1.56	139410608	120315	7.57	1160	1179	1144	1496	806	1151	1158.76	1.57	1310	1326	1238	1177	1089	1028	1282	1133	131	345	500	820	1	1	26223346	307	6.15	0.22	12	0.46	190.00	5247.00	2040	20240402	-42.70	938	20241209	24.63	1333	-12.30	20250206	1007	16.09	20250204	2040	-42.70	20240402	938	24.63	20241209	0.81	N	037400	500	131 억	411176	N	N	N	N
21	20250217	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1164	13	2	1.13	132914834	114745	7.22	1160	1179	1144	1496	806	1151	1158.39	1.57	328	1326	1238	1177	1089	1028	1282	1133	131	345	500	820	1	1	26223346	305	6.13	0.22	12	0.44	190.00	5247.00	2040	20240402	-42.94	938	20241209	24.09	1333	-12.68	20250206	1007	15.59	20250204	2040	-42.94	20240402	938	24.09	20241209	0.81	N	037400	500	131 억	411176	N	N	N	N
22	20250217	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1164	13	2	1.13	123082220	106315	6.69	1160	1179	1144	1496	806	1151	1157.75	1.57	-1416	1326	1238	1177	1089	1028	1282	1133	131	345	500	820	1	1	26223346	305	6.13	0.22	12	0.41	190.00	5247.00	2040	20240402	-42.94	938	20241209	24.09	1333	-12.68	20250206	1007	15.59	20250204	2040	-42.94	20240402	938	24.09	20241209	0.81	N	037400	500	131 억	411176	N	N	N	N
23	20250217	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	28	2	2.43	108299054	93631	5.89	1160	1179	1144	1496	806	1151	1156.70	1.57	-1306	1326	1238	1177	1089	1028	1282	1133	131	345	500	820	1	1	26223346	309	6.21	0.22	12	0.36	190.00	5247.00	2040	20240402	-42.21	938	20241209	25.69	1333	-11.55	20250206	1007	17.08	20250204	2040	-42.21	20240402	938	25.69	20241209	0.81	N	037400	500	131 억	411176	N	N	N	N
24	20250217	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1156	5	2	0.43	65301058	56741	3.57	1160	1163	1144	1496	806	1151	1150.86	1.57	-4500	1326	1238	1177	1089	1028	1282	1133	131	345	500	820	1	1	26223346	303	6.08	0.22	12	0.22	190.00	5247.00	2040	20240402	-43.33	938	20241209	23.24	1333	-13.28	20250206	1007	14.80	20250204	2040	-43.33	20240402	938	23.24	20241209	0.81	N	037400	500	131 억	411176	N	N	N	N
25	20250217	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1149	-2	5	-0.17	21874008	18985	1.19	1160	1160	1149	1496	806	1151	1152.21	1.57	3732	1326	1238	1177	1089	1028	1282	1133	131	345	500	820	1	1	26223346	301	6.05	0.22	12	0.07	190.00	5247.00	2040	20240402	-43.68	938	20241209	22.49	1333	-13.80	20250206	1007	14.10	20250204	2040	-43.68	20240402	938	22.49	20241209	0.81	N	037400	500	131 억	411176	N	N	N	N
26	20250214	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1151	17	2	1.50	1890184288	1583149	2320.48	1134	1265	1116	1474	794	1134	1193.94	1.60	-17379	1152	1143	1131	1122	1110	1147	1126	131	340	500	810	1	1	26223346	302	6.06	0.22	12	6.04	190.00	5247.00	2040	20240402	-43.58	938	20241209	22.71	1333	-13.65	20250206	1007	14.30	20250204	2040	-43.58	20240402	938	22.71	20241209	0.76	N	037400	500	131 억	418455	N	N	N	N
27	20250214	150436	57	100.00	KOSDAQ	유통	N	N	N	N	N	1142	8	2	0.71	1857963289	1555070	2279.33	1134	1265	1116	1474	794	1134	1194.78	1.60	-18025	1152	1143	1131	1122	1110	1147	1126	131	340	500	810	1	1	26223346	299	6.01	0.22	12	5.93	190.00	5247.00	2040	20240402	-44.02	938	20241209	21.75	1333	-14.33	20250206	1007	13.41	20250204	2040	-44.02	20240402	938	21.75	20241209	0.76	N	037400	500	131 억	418455	N	N	N	N
28	20250214	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1140	6	2	0.53	1737037814	1449733	2124.93	1134	1265	1116	1474	794	1134	1198.18	1.60	-21809	1152	1143	1131	1122	1110	1147	1126	131	340	500	810	1	1	26223346	299	6.00	0.22	12	5.53	190.00	5247.00	2040	20240402	-44.12	938	20241209	21.54	1333	-14.48	20250206	1007	13.21	20250204	2040	-44.12	20240402	938	21.54	20241209	0.76	N	037400	500	131 억	418455	N	N	N	N
29	20250214	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1123	-11	5	-0.97	44823521	39756	58.27	1134	1136	1116	1474	794	1134	1127.47	1.60	-370	1152	1143	1131	1122	1110	1147	1126	131	340	500	810	1	1	26223346	294	5.91	0.21	12	0.15	190.00	5247.00	2040	20240402	-44.95	938	20241209	19.72	1333	-15.75	20250206	1007	11.52	20250204	2040	-44.95	20240402	938	19.72	20241209	0.76	N	037400	500	131 억	418455	N	N	N	N
30	20250214	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1128	-6	5	-0.53	38074604	33756	49.48	1134	1136	1116	1474	794	1134	1127.94	1.60	-1472	1152	1143	1131	1122	1110	1147	1126	131	340	500	810	1	1	26223346	296	5.94	0.21	12	0.13	190.00	5247.00	2040	20240402	-44.71	938	20241209	20.26	1333	-15.38	20250206	1007	12.02	20250204	2040	-44.71	20240402	938	20.26	20241209	0.76	N	037400	500	131 억	418455	N	N	N	N
31	20250214	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1125	-9	5	-0.79	36941781	32751	48.00	1134	1136	1116	1474	794	1134	1127.96	1.60	-2138	1152	1143	1131	1122	1110	1147	1126	131	340	500	810	1	1	26223346	295	5.92	0.21	12	0.12	190.00	5247.00	2040	20240402	-44.85	938	20241209	19.94	1333	-15.60	20250206	1007	11.72	20250204	2040	-44.85	20240402	938	19.94	20241209	0.76	N	037400	500	131 억	418455	N	N	N	N
32	20250214	100437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1123	-11	5	-0.97	28373221	25105	36.80	1134	1136	1123	1474	794	1134	1130.18	1.60	-2322	1152	1143	1131	1122	1110	1147	1126	131	340	500	810	1	1	26223346	294	5.91	0.21	12	0.10	190.00	5247.00	2040	20240402	-44.95	938	20241209	19.72	1333	-15.75	20250206	1007	11.52	20250204	2040	-44.95	20240402	938	19.72	20241209	0.76	N	037400	500	131 억	418455	N	N	N	N
33	20250214	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1127	-7	5	-0.62	4141847	3658	5.36	1134	1134	1127	1474	794	1134	1132.27	1.60	-1779	1152	1143	1131	1122	1110	1147	1126	131	340	500	810	1	1	26223346	296	5.93	0.21	12	0.01	190.00	5247.00	2040	20240402	-44.75	938	20241209	20.15	1333	-15.45	20250206	1007	11.92	20250204	2040	-44.75	20240402	938	20.15	20241209	0.76	N	037400	500	131 억	418455	N	N	N	N
34	20250213	160433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1134	15	2	1.34	76912912	68213	88.86	1119	1140	1119	1454	784	1119	1127.54	1.57	-3380	1147	1133	1126	1112	1105	1129	1108	131	335	500	800	1	1	26223346	297	5.97	0.22	12	0.26	190.00	5247.00	2040	20240402	-44.41	938	20241209	20.90	1333	-14.93	20250206	1007	12.61	20250204	2040	-44.41	20240402	938	20.90	20241209	0.80	N	037400	500	131 억	411760	N	N	N	N
35	20250213	150433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1123	4	2	0.36	73414330	65118	84.83	1119	1140	1119	1454	784	1119	1127.40	1.57	-3552	1147	1133	1126	1112	1105	1129	1108	131	335	500	800	1	1	26223346	294	5.91	0.21	12	0.25	190.00	5247.00	2040	20240402	-44.95	938	20241209	19.72	1333	-15.75	20250206	1007	11.52	20250204	2040	-44.95	20240402	938	19.72	20241209	0.80	N	037400	500	131 억	411760	N	N	N	N
36	20250213	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1124	5	2	0.45	59443519	52701	68.65	1119	1140	1119	1454	784	1119	1127.94	1.57	-3972	1147	1133	1126	1112	1105	1129	1108	131	335	500	800	1	1	26223346	295	5.92	0.21	12	0.20	190.00	5247.00	2040	20240402	-44.90	938	20241209	19.83	1333	-15.68	20250206	1007	11.62	20250204	2040	-44.90	20240402	938	19.83	20241209	0.80	N	037400	500	131 억	411760	N	N	N	N
37	20250213	130434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1124	5	2	0.45	55302550	49024	63.86	1119	1140	1119	1454	784	1119	1128.07	1.57	-4894	1147	1133	1126	1112	1105	1129	1108	131	335	500	800	1	1	26223346	295	5.92	0.21	12	0.19	190.00	5247.00	2040	20240402	-44.90	938	20241209	19.83	1333	-15.68	20250206	1007	11.62	20250204	2040	-44.90	20240402	938	19.83	20241209	0.80	N	037400	500	131 억	411760	N	N	N	N
38	20250213	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1128	9	2	0.80	45037197	39898	51.97	1119	1140	1119	1454	784	1119	1128.81	1.57	-5579	1147	1133	1126	1112	1105	1129	1108	131	335	500	800	1	1	26223346	296	5.94	0.21	12	0.15	190.00	5247.00	2040	20240402	-44.71	938	20241209	20.26	1333	-15.38	20250206	1007	12.02	20250204	2040	-44.71	20240402	938	20.26	20241209	0.80	N	037400	500	131 억	411760	N	N	N	N
39	20250213	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1128	9	2	0.80	30050423	26610	34.66	1119	1140	1119	1454	784	1119	1129.29	1.57	-4935	1147	1133	1126	1112	1105	1129	1108	131	335	500	800	1	1	26223346	296	5.94	0.21	12	0.10	190.00	5247.00	2040	20240402	-44.71	938	20241209	20.26	1333	-15.38	20250206	1007	12.02	20250204	2040	-44.71	20240402	938	20.26	20241209	0.80	N	037400	500	131 억	411760	N	N	N	N
40	20250213	100434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1127	8	2	0.71	23823410	21077	27.46	1119	1140	1119	1454	784	1119	1130.30	1.57	-5197	1147	1133	1126	1112	1105	1129	1108	131	335	500	800	1	1	26223346	296	5.93	0.21	12	0.08	190.00	5247.00	2040	20240402	-44.75	938	20241209	20.15	1333	-15.45	20250206	1007	11.92	20250204	2040	-44.75	20240402	938	20.15	20241209	0.80	N	037400	500	131 억	411760	N	N	N	N
41	20250213	090432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1124	5	2	0.45	2994046	2674	3.48	1119	1124	1119	1454	784	1119	1119.69	1.57	-165	1147	1133	1126	1112	1105	1129	1108	131	335	500	800	1	1	26223346	295	5.92	0.21	12	0.01	190.00	5247.00	2040	20240402	-44.90	938	20241209	19.83	1333	-15.68	20250206	1007	11.62	20250204	2040	-44.90	20240402	938	19.83	20241209	0.80	N	037400	500	131 억	411760	N	N	N	N
42	20250212	160431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1119	-11	5	-0.97	85584128	76043	51.22	1130	1140	1119	1469	791	1130	1125.47	1.60	-8729	1175	1152	1135	1112	1095	1164	1124	131	339	500	810	1	1	26223346	293	5.89	0.21	12	0.29	190.00	5247.00	2040	20240402	-45.15	938	20241209	19.30	1333	-16.05	20250206	1007	11.12	20250204	2040	-45.15	20240402	938	19.30	20241209	0.73	N	037400	500	131 억	420473	N	N	N	N
43	20250212	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1125	-5	5	-0.44	52787366	46775	31.51	1130	1140	1123	1469	791	1130	1128.54	1.60	-6917	1175	1152	1135	1112	1095	1164	1124	131	339	500	810	1	1	26223346	295	5.92	0.21	12	0.18	190.00	5247.00	2040	20240402	-44.85	938	20241209	19.94	1333	-15.60	20250206	1007	11.72	20250204	2040	-44.85	20240402	938	19.94	20241209	0.73	N	037400	500	131 억	420473	N	N	N	N
44	20250212	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1126	-4	5	-0.35	44551574	39455	26.58	1130	1140	1126	1469	791	1130	1129.17	1.60	-5472	1175	1152	1135	1112	1095	1164	1124	131	339	500	810	1	1	26223346	295	5.93	0.21	12	0.15	190.00	5247.00	2040	20240402	-44.80	938	20241209	20.04	1333	-15.53	20250206	1007	11.82	20250204	2040	-44.80	20240402	938	20.04	20241209	0.73	N	037400	500	131 억	420473	N	N	N	N
45	20250212	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1129	-1	5	-0.09	29439858	26039	17.54	1130	1140	1126	1469	791	1130	1130.61	1.60	-5674	1175	1152	1135	1112	1095	1164	1124	131	339	500	810	1	1	26223346	296	5.94	0.22	12	0.10	190.00	5247.00	2040	20240402	-44.66	938	20241209	20.36	1333	-15.30	20250206	1007	12.12	20250204	2040	-44.66	20240402	938	20.36	20241209	0.73	N	037400	500	131 억	420473	N	N	N	N
46	20250212	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1130	0	3	0.00	27175336	24034	16.19	1130	1140	1126	1469	791	1130	1130.70	1.60	-5656	1175	1152	1135	1112	1095	1164	1124	131	339	500	810	1	1	26223346	296	5.95	0.22	12	0.09	190.00	5247.00	2040	20240402	-44.61	938	20241209	20.47	1333	-15.23	20250206	1007	12.21	20250204	2040	-44.61	20240402	938	20.47	20241209	0.73	N	037400	500	131 억	420473	N	N	N	N
47	20250212	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1129	-1	5	-0.09	18247036	16139	10.87	1130	1140	1126	1469	791	1130	1130.62	1.60	-3466	1175	1152	1135	1112	1095	1164	1124	131	339	500	810	1	1	26223346	296	5.94	0.22	12	0.06	190.00	5247.00	2040	20240402	-44.66	938	20241209	20.36	1333	-15.30	20250206	1007	12.12	20250204	2040	-44.66	20240402	938	20.36	20241209	0.73	N	037400	500	131 억	420473	N	N	N	N
48	20250212	100431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1128	-2	5	-0.18	16107792	14245	9.60	1130	1140	1126	1469	791	1130	1130.77	1.60	-3509	1175	1152	1135	1112	1095	1164	1124	131	339	500	810	1	1	26223346	296	5.94	0.21	12	0.05	190.00	5247.00	2040	20240402	-44.71	938	20241209	20.26	1333	-15.38	20250206	1007	12.02	20250204	2040	-44.71	20240402	938	20.26	20241209	0.73	N	037400	500	131 억	420473	N	N	N	N
49	20250212	090433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1135	5	2	0.44	3357087	2968	2.00	1130	1140	1130	1469	791	1130	1131.09	1.60	-390	1175	1152	1135	1112	1095	1164	1124	131	339	500	810	1	1	26223346	298	5.97	0.22	12	0.01	190.00	5247.00	2040	20240402	-44.36	938	20241209	21.00	1333	-14.85	20250206	1007	12.71	20250204	2040	-44.36	20240402	938	21.00	20241209	0.73	N	037400	500	131 억	420473	N	N	N	N
50	20250211	160431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1130	8	2	0.71	167801396	147256	16.64	1122	1158	1118	1458	786	1122	1139.52	1.55	4421	1256	1189	1133	1066	1010	1222	1099	131	336	500	800	1	1	26223346	296	5.95	0.22	12	0.56	190.00	5247.00	2040	20240402	-44.61	938	20241209	20.47	1333	-15.23	20250206	1007	12.21	20250204	2040	-44.61	20240402	938	20.47	20241209	0.69	N	037400	500	131 억	405989	N	N	N	N
51	20250211	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1140	18	2	1.60	155162862	136091	15.37	1122	1158	1118	1458	786	1122	1140.14	1.55	4900	1256	1189	1133	1066	1010	1222	1099	131	336	500	800	1	1	26223346	299	6.00	0.22	12	0.52	190.00	5247.00	2040	20240402	-44.12	938	20241209	21.54	1333	-14.48	20250206	1007	13.21	20250204	2040	-44.12	20240402	938	21.54	20241209	0.69	N	037400	500	131 억	405989	N	N	N	N
52	20250211	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1136	14	2	1.25	142350917	124869	14.11	1122	1158	1118	1458	786	1122	1140.00	1.55	4077	1256	1189	1133	1066	1010	1222	1099	131	336	500	800	1	1	26223346	298	5.98	0.22	12	0.48	190.00	5247.00	2040	20240402	-44.31	938	20241209	21.11	1333	-14.78	20250206	1007	12.81	20250204	2040	-44.31	20240402	938	21.11	20241209	0.69	N	037400	500	131 억	405989	N	N	N	N
53	20250211	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1139	17	2	1.52	134724791	118150	13.35	1122	1158	1118	1458	786	1122	1140.29	1.55	3474	1256	1189	1133	1066	1010	1222	1099	131	336	500	800	1	1	26223346	299	5.99	0.22	12	0.45	190.00	5247.00	2040	20240402	-44.17	938	20241209	21.43	1333	-14.55	20250206	1007	13.11	20250204	2040	-44.17	20240402	938	21.43	20241209	0.69	N	037400	500	131 억	405989	N	N	N	N
54	20250211	120429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1143	21	2	1.87	126755841	111150	12.56	1122	1158	1118	1458	786	1122	1140.40	1.55	3720	1256	1189	1133	1066	1010	1222	1099	131	336	500	800	1	1	26223346	300	6.02	0.22	12	0.42	190.00	5247.00	2040	20240402	-43.97	938	20241209	21.86	1333	-14.25	20250206	1007	13.51	20250204	2040	-43.97	20240402	938	21.86	20241209	0.69	N	037400	500	131 억	405989	N	N	N	N
55	20250211	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1138	16	2	1.43	113417901	99444	11.23	1122	1158	1118	1458	786	1122	1140.52	1.55	3940	1256	1189	1133	1066	1010	1222	1099	131	336	500	800	1	1	26223346	298	5.99	0.22	12	0.38	190.00	5247.00	2040	20240402	-44.22	938	20241209	21.32	1333	-14.63	20250206	1007	13.01	20250204	2040	-44.22	20240402	938	21.32	20241209	0.69	N	037400	500	131 억	405989	N	N	N	N
56	20250211	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1138	16	2	1.43	97199739	85234	9.63	1122	1158	1118	1458	786	1122	1140.39	1.55	2789	1256	1189	1133	1066	1010	1222	1099	131	336	500	800	1	1	26223346	298	5.99	0.22	12	0.33	190.00	5247.00	2040	20240402	-44.22	938	20241209	21.32	1333	-14.63	20250206	1007	13.01	20250204	2040	-44.22	20240402	938	21.32	20241209	0.69	N	037400	500	131 억	405989	N	N	N	N
57	20250211	090432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1142	20	2	1.78	5833994	5181	0.59	1122	1142	1118	1458	786	1122	1126.04	1.55	1038	1256	1189	1133	1066	1010	1222	1099	131	336	500	800	1	1	26223346	299	6.01	0.22	12	0.02	190.00	5247.00	2040	20240402	-44.02	938	20241209	21.75	1333	-14.33	20250206	1007	13.41	20250204	2040	-44.02	20240402	938	21.75	20241209	0.69	N	037400	500	131 억	405989	N	N	N	N
58	20250210	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1122	22	2	2.00	1012074564	882519	204.09	1091	1200	1077	1430	770	1100	1146.90	1.56	-13153	1161	1130	1103	1072	1045	1117	1059	131	330	500	790	1	1	26223346	294	5.91	0.21	12	3.37	190.00	5247.00	2040	20240402	-45.00	938	20241209	19.62	1333	-15.83	20250206	1007	11.42	20250204	2040	-45.00	20240402	938	19.62	20241209	0.70	N	037400	500	131 억	408780	N	N	N	N
59	20250210	150428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1115	15	2	1.36	972022314	846777	195.83	1091	1200	1077	1430	770	1100	1147.91	1.56	-14299	1161	1130	1103	1072	1045	1117	1059	131	330	500	790	1	1	26223346	292	5.87	0.21	12	3.23	190.00	5247.00	2040	20240402	-45.34	938	20241209	18.87	1333	-16.35	20250206	1007	10.72	20250204	2040	-45.34	20240402	938	18.87	20241209	0.70	N	037400	500	131 억	408780	N	N	N	N
60	20250210	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1117	17	2	1.55	954789024	831362	192.26	1091	1200	1077	1430	770	1100	1148.46	1.56	-14083	1161	1130	1103	1072	1045	1117	1059	131	330	500	790	1	1	26223346	293	5.88	0.21	12	3.17	190.00	5247.00	2040	20240402	-45.25	938	20241209	19.08	1333	-16.20	20250206	1007	10.92	20250204	2040	-45.25	20240402	938	19.08	20241209	0.70	N	037400	500	131 억	408780	N	N	N	N
61	20250210	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1119	19	2	1.73	920668055	800910	185.22	1091	1200	1077	1430	770	1100	1149.53	1.56	-14937	1161	1130	1103	1072	1045	1117	1059	131	330	500	790	1	1	26223346	293	5.89	0.21	12	3.05	190.00	5247.00	2040	20240402	-45.15	938	20241209	19.30	1333	-16.05	20250206	1007	11.12	20250204	2040	-45.15	20240402	938	19.30	20241209	0.70	N	037400	500	131 억	408780	N	N	N	N
62	20250210	120426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1121	21	2	1.91	898320311	780911	180.60	1091	1200	1077	1430	770	1100	1150.35	1.56	-14750	1161	1130	1103	1072	1045	1117	1059	131	330	500	790	1	1	26223346	294	5.90	0.21	12	2.98	190.00	5247.00	2040	20240402	-45.05	938	20241209	19.51	1333	-15.90	20250206	1007	11.32	20250204	2040	-45.05	20240402	938	19.51	20241209	0.70	N	037400	500	131 억	408780	N	N	N	N
63	20250210	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1130	30	2	2.73	814478288	706069	163.29	1091	1200	1077	1430	770	1100	1153.54	1.56	-15159	1161	1130	1103	1072	1045	1117	1059	131	330	500	790	1	1	26223346	296	5.95	0.22	12	2.69	190.00	5247.00	2040	20240402	-44.61	938	20241209	20.47	1333	-15.23	20250206	1007	12.21	20250204	2040	-44.61	20240402	938	20.47	20241209	0.70	N	037400	500	131 억	408780	N	N	N	N
64	20250210	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1094	-6	5	-0.55	56658756	52317	12.10	1091	1099	1077	1430	770	1100	1082.99	1.56	-5950	1161	1130	1103	1072	1045	1117	1059	131	330	500	790	1	1	26223346	287	5.76	0.21	12	0.20	190.00	5247.00	2040	20240402	-46.37	938	20241209	16.63	1333	-17.93	20250206	1007	8.64	20250204	2040	-46.37	20240402	938	16.63	20241209	0.70	N	037400	500	131 억	408780	N	N	N	N
65	20250210	090425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1098	-2	5	-0.18	1572249	1441	0.33	1091	1099	1091	1430	770	1100	1091.08	1.56	0	1161	1130	1103	1072	1045	1117	1059	131	330	500	790	1	1	26223346	288	5.78	0.21	12	0.01	190.00	5247.00	2040	20240402	-46.18	938	20241209	17.06	1333	-17.63	20250206	1007	9.04	20250204	2040	-46.18	20240402	938	17.06	20241209	0.70	N	037400	500	131 억	408780	N	N	N	N
66	20250207	160421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1100	-20	5	-1.79	470900213	429743	12.05	1120	1134	1076	1456	784	1120	1095.74	1.52	9108	1457	1288	1164	995	871	1373	1080	131	336	500	800	1	1	26223346	288	5.79	0.21	12	1.64	190.00	5247.00	2040	20240402	-46.08	938	20241209	17.27	1333	-17.48	20250206	1007	9.24	20250204	2040	-46.08	20240402	938	17.27	20241209	0.71	N	037400	500	131 억	399647	N	N	N	N
67	20250207	150423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1092	-28	5	-2.50	461235838	420930	11.81	1120	1134	1076	1456	784	1120	1095.73	1.52	9136	1457	1288	1164	995	871	1373	1080	131	336	500	800	1	1	26223346	286	5.75	0.21	12	1.61	190.00	5247.00	2040	20240402	-46.47	938	20241209	16.42	1333	-18.08	20250206	1007	8.44	20250204	2040	-46.47	20240402	938	16.42	20241209	0.71	N	037400	500	131 억	399647	N	N	N	N
68	20250207	140421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1090	-30	5	-2.68	433634280	395568	11.09	1120	1134	1076	1456	784	1120	1096.21	1.52	8904	1457	1288	1164	995	871	1373	1080	131	336	500	800	1	1	26223346	286	5.74	0.21	12	1.51	190.00	5247.00	2040	20240402	-46.57	938	20241209	16.20	1333	-18.23	20250206	1007	8.24	20250204	2040	-46.57	20240402	938	16.20	20241209	0.71	N	037400	500	131 억	399647	N	N	N	N
69	20250207	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1094	-26	5	-2.32	372563248	339365	9.52	1120	1134	1076	1456	784	1120	1097.80	1.52	6148	1457	1288	1164	995	871	1373	1080	131	336	500	800	1	1	26223346	287	5.76	0.21	12	1.29	190.00	5247.00	2040	20240402	-46.37	938	20241209	16.63	1333	-17.93	20250206	1007	8.64	20250204	2040	-46.37	20240402	938	16.63	20241209	0.71	N	037400	500	131 억	399647	N	N	N	N
70	20250207	120421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1081	-39	5	-3.48	335605591	305217	8.56	1120	1134	1079	1456	784	1120	1099.54	1.52	6751	1457	1288	1164	995	871	1373	1080	131	336	500	800	1	1	26223346	283	5.69	0.21	12	1.16	190.00	5247.00	2040	20240402	-47.01	938	20241209	15.25	1333	-18.90	20250206	1007	7.35	20250204	2040	-47.01	20240402	938	15.25	20241209	0.71	N	037400	500	131 억	399647	N	N	N	N
71	20250207	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	1087	-33	5	-2.95	290011026	263286	7.38	1120	1134	1079	1456	784	1120	1101.48	1.52	8182	1457	1288	1164	995	871	1373	1080	131	336	500	800	1	1	26223346	285	5.72	0.21	12	1.00	190.00	5247.00	2040	20240402	-46.72	938	20241209	15.88	1333	-18.45	20250206	1007	7.94	20250204	2040	-46.72	20240402	938	15.88	20241209	0.71	N	037400	500	131 억	399647	N	N	N	N
72	20250207	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	1090	-30	5	-2.68	225064632	203458	5.71	1120	1134	1090	1456	784	1120	1106.17	1.52	1757	1457	1288	1164	995	871	1373	1080	131	336	500	800	1	1	26223346	286	5.74	0.21	12	0.78	190.00	5247.00	2040	20240402	-46.57	938	20241209	16.20	1333	-18.23	20250206	1007	8.24	20250204	2040	-46.57	20240402	938	16.20	20241209	0.71	N	037400	500	131 억	399647	N	N	N	N
73	20250207	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1097	-23	5	-2.05	53012200	47682	1.34	1120	1120	1097	1456	784	1120	1111.72	1.52	937	1457	1288	1164	995	871	1373	1080	131	336	500	800	1	1	26223346	288	5.77	0.21	12	0.18	190.00	5247.00	2040	20240402	-46.23	938	20241209	16.95	1333	-17.70	20250206	1007	8.94	20250204	2040	-46.23	20240402	938	16.95	20241209	0.71	N	037400	500	131 억	399647	N	N	N	N
74	20250206	160412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1120	72	2	6.87	4426820493	3554476	17674.29	1048	1333	1040	1362	734	1048	1245.59	1.55	-18280	1056	1052	1044	1040	1032	1054	1042	131	314	500	750	1	1	26223346	294	5.89	0.21	12	13.55	190.00	5247.00	2040	20240402	-45.10	938	20241209	19.40	1333	-15.98	20250206	1007	11.22	20250204	2040	-45.10	20240402	938	19.40	20241209	0.70	N	037400	500	131 억	406606	N	N	N	N
75	20250206	150414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1140	92	2	8.78	4319857994	3458936	17199.22	1048	1333	1040	1362	734	1048	1248.90	1.55	-17671	1056	1052	1044	1040	1032	1054	1042	131	314	500	750	1	1	26223346	299	6.00	0.22	12	13.19	190.00	5247.00	2040	20240402	-44.12	938	20241209	21.54	1333	-14.48	20250206	1007	13.21	20250204	2040	-44.12	20240402	938	21.54	20241209	0.70	N	037400	500	131 억	406606	N	N	N	N
76	20250206	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1226	178	2	16.98	3204512161	2546894	12664.18	1048	1333	1040	1362	734	1048	1258.20	1.55	-15626	1056	1052	1044	1040	1032	1054	1042	131	314	500	750	1	1	26223346	321	6.45	0.23	12	9.71	190.00	5247.00	2040	20240402	-39.90	938	20241209	30.70	1333	-8.03	20250206	1007	21.75	20250204	2040	-39.90	20240402	938	30.70	20241209	0.70	N	037400	500	131 억	406606	N	N	N	N
77	20250206	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1278	230	2	21.95	1956484424	1544366	7679.21	1048	1333	1040	1362	734	1048	1266.85	1.55	-14545	1056	1052	1044	1040	1032	1054	1042	131	314	500	750	1	1	26223346	335	6.73	0.24	12	5.89	190.00	5247.00	2040	20240402	-37.35	938	20241209	36.25	1333	-4.13	20250206	1007	26.91	20250204	2040	-37.35	20240402	938	36.25	20241209	0.70	N	037400	500	131 억	406606	N	N	N	N
78	20250206	120411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1043	-5	5	-0.48	11644860	11169	55.54	1048	1048	1040	1362	734	1048	1042.60	1.55	-1489	1056	1052	1044	1040	1032	1054	1042	131	314	500	750	1	1	26223346	274	5.49	0.20	12	0.04	190.00	5247.00	2040	20240402	-48.87	938	20241209	11.19	1134	-8.02	20250120	1007	3.57	20250204	2040	-48.87	20240402	938	11.19	20241209	0.70	N	037400	500	131 억	406606	N	N	N	N
79	20250206	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1042	-6	5	-0.57	11009703	10559	52.50	1048	1048	1040	1362	734	1048	1042.68	1.55	-1489	1056	1052	1044	1040	1032	1054	1042	131	314	500	750	1	1	26223346	273	5.48	0.20	12	0.04	190.00	5247.00	2040	20240402	-48.92	938	20241209	11.09	1134	-8.11	20250120	1007	3.48	20250204	2040	-48.92	20240402	938	11.09	20241209	0.70	N	037400	500	131 억	406606	N	N	N	N
80	20250206	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1044	-4	5	-0.38	3524525	3369	16.75	1048	1048	1042	1362	734	1048	1046.16	1.55	-1340	1056	1052	1044	1040	1032	1054	1042	131	314	500	750	1	1	26223346	274	5.49	0.20	12	0.01	190.00	5247.00	2040	20240402	-48.82	938	20241209	11.30	1134	-7.94	20250120	1007	3.67	20250204	2040	-48.82	20240402	938	11.30	20241209	0.70	N	037400	500	131 억	406606	N	N	N	N
81	20250206	090413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1045	-3	5	-0.29	1510931	1442	7.17	1048	1048	1045	1362	734	1048	1047.80	1.55	-836	1056	1052	1044	1040	1032	1054	1042	131	314	500	750	1	1	26223346	274	5.50	0.20	12	0.01	190.00	5247.00	2040	20240402	-48.77	938	20241209	11.41	1134	-7.85	20250120	1007	3.77	20250204	2040	-48.77	20240402	938	11.41	20241209	0.70	N	037400	500	131 억	406606	N	N	N	N
82	20250205	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1048	20	2	1.95	20895433	20031	38.55	1037	1048	1036	1336	720	1028	1043.15	1.54	-610	1066	1047	1027	1008	988	1056	1017	131	308	500	740	1	1	26223346	275	5.52	0.20	12	0.08	190.00	5247.00	2040	20240402	-48.63	938	20241209	11.73	1134	-7.58	20250120	1007	4.07	20250204	2040	-48.63	20240402	938	11.73	20241209	0.70	N	037400	500	131 억	404610	N	N	N	N
83	20250205	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1044	16	2	1.56	18431598	17680	34.03	1037	1048	1036	1336	720	1028	1042.51	1.54	1498	1066	1047	1027	1008	988	1056	1017	131	308	500	740	1	1	26223346	274	5.49	0.20	12	0.07	190.00	5247.00	2040	20240402	-48.82	938	20241209	11.30	1134	-7.94	20250120	1007	3.67	20250204	2040	-48.82	20240402	938	11.30	20241209	0.70	N	037400	500	131 억	404610	N	N	N	N
84	20250205	140410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1047	19	2	1.85	17190017	16494	31.75	1037	1048	1036	1336	720	1028	1042.20	1.54	1733	1066	1047	1027	1008	988	1056	1017	131	308	500	740	1	1	26223346	275	5.51	0.20	12	0.06	190.00	5247.00	2040	20240402	-48.68	938	20241209	11.62	1134	-7.67	20250120	1007	3.97	20250204	2040	-48.68	20240402	938	11.62	20241209	0.70	N	037400	500	131 억	404610	N	N	N	N
85	20250205	130411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1043	15	2	1.46	14220147	13654	26.28	1037	1048	1036	1336	720	1028	1041.46	1.54	1907	1066	1047	1027	1008	988	1056	1017	131	308	500	740	1	1	26223346	274	5.49	0.20	12	0.05	190.00	5247.00	2040	20240402	-48.87	938	20241209	11.19	1134	-8.02	20250120	1007	3.57	20250204	2040	-48.87	20240402	938	11.19	20241209	0.70	N	037400	500	131 억	404610	N	N	N	N
86	20250205	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1048	20	2	1.95	9822037	9439	18.17	1037	1048	1036	1336	720	1028	1040.58	1.54	1712	1066	1047	1027	1008	988	1056	1017	131	308	500	740	1	1	26223346	275	5.52	0.20	12	0.04	190.00	5247.00	2040	20240402	-48.63	938	20241209	11.73	1134	-7.58	20250120	1007	4.07	20250204	2040	-48.63	20240402	938	11.73	20241209	0.70	N	037400	500	131 억	404610	N	N	N	N
87	20250205	110409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1040	12	2	1.17	6944590	6679	12.85	1037	1045	1036	1336	720	1028	1039.76	1.54	286	1066	1047	1027	1008	988	1056	1017	131	308	500	740	1	1	26223346	273	5.47	0.20	12	0.03	190.00	5247.00	2040	20240402	-49.02	938	20241209	10.87	1134	-8.29	20250120	1007	3.28	20250204	2040	-49.02	20240402	938	10.87	20241209	0.70	N	037400	500	131 억	404610	N	N	N	N
88	20250205	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1042	14	2	1.36	3366485	3243	6.24	1037	1043	1036	1336	720	1028	1038.08	1.54	321	1066	1047	1027	1008	988	1056	1017	131	308	500	740	1	1	26223346	273	5.48	0.20	12	0.01	190.00	5247.00	2040	20240402	-48.92	938	20241209	11.09	1134	-8.11	20250120	1007	3.48	20250204	2040	-48.92	20240402	938	11.09	20241209	0.70	N	037400	500	131 억	404610	N	N	N	N
89	20250205	090415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1039	11	2	1.07	879017	848	1.63	1037	1039	1036	1336	720	1028	1036.58	1.54	-61	1066	1047	1027	1008	988	1056	1017	131	308	500	740	1	1	26223346	272	5.47	0.20	12	0.00	190.00	5247.00	2040	20240402	-49.07	938	20241209	10.77	1134	-8.38	20250120	1007	3.18	20250204	2040	-49.07	20240402	938	10.77	20241209	0.70	N	037400	500	131 억	404610	N	N	N	N
90	20250204	160406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1028	17	2	1.68	53566078	51957	116.77	1011	1046	1007	1314	708	1011	1031.73	1.53	2996	1061	1036	1022	997	983	1029	990	131	303	500	720	1	1	26223346	270	5.41	0.20	12	0.20	190.00	5247.00	2040	20240402	-49.61	938	20241209	9.59	1134	-9.35	20250120	1007	2.09	20250204	2040	-49.61	20240402	938	9.59	20241209	0.73	N	037400	500	131 억	401597	N	N	N	N
91	20250204	150406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1034	23	2	2.27	50526072	49000	110.12	1011	1046	1007	1314	708	1011	1031.96	1.53	3126	1061	1036	1022	997	983	1029	990	131	303	500	720	1	1	26223346	271	5.44	0.20	12	0.19	190.00	5247.00	2040	20240402	-49.31	938	20241209	10.23	1134	-8.82	20250120	1007	2.68	20250204	2040	-49.31	20240402	938	10.23	20241209	0.73	N	037400	500	131 억	401597	N	N	N	N
92	20250204	140406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1043	32	2	3.17	35214725	34235	76.94	1011	1046	1007	1314	708	1011	1029.65	1.53	3894	1061	1036	1022	997	983	1029	990	131	303	500	720	1	1	26223346	274	5.49	0.20	12	0.13	190.00	5247.00	2040	20240402	-48.87	938	20241209	11.19	1134	-8.02	20250120	1007	3.57	20250204	2040	-48.87	20240402	938	11.19	20241209	0.73	N	037400	500	131 억	401597	N	N	N	N
93	20250204	130405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1036	25	2	2.47	24053863	23503	52.82	1011	1038	1007	1314	708	1011	1024.53	1.53	3597	1061	1036	1022	997	983	1029	990	131	303	500	720	1	1	26223346	272	5.45	0.20	12	0.09	190.00	5247.00	2040	20240402	-49.22	938	20241209	10.45	1134	-8.64	20250120	1007	2.88	20250204	2040	-49.22	20240402	938	10.45	20241209	0.73	N	037400	500	131 억	401597	N	N	N	N
94	20250204	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1037	26	2	2.57	21804006	21331	47.94	1011	1038	1007	1314	708	1011	1023.27	1.53	3243	1061	1036	1022	997	983	1029	990	131	303	500	720	1	1	26223346	272	5.46	0.20	12	0.08	190.00	5247.00	2040	20240402	-49.17	938	20241209	10.55	1134	-8.55	20250120	1007	2.98	20250204	2040	-49.17	20240402	938	10.55	20241209	0.73	N	037400	500	131 억	401597	N	N	N	N
95	20250204	110402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1035	24	2	2.37	17605059	17271	38.81	1011	1038	1007	1314	708	1011	1020.37	1.53	2875	1061	1036	1022	997	983	1029	990	131	303	500	720	1	1	26223346	271	5.45	0.20	12	0.07	190.00	5247.00	2040	20240402	-49.26	938	20241209	10.34	1134	-8.73	20250120	1007	2.78	20250204	2040	-49.26	20240402	938	10.34	20241209	0.73	N	037400	500	131 억	401597	N	N	N	N
96	20250204	100405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1030	19	2	1.88	13823689	13613	30.59	1011	1030	1007	1314	708	1011	1016.20	1.53	2871	1061	1036	1022	997	983	1029	990	131	303	500	720	1	1	26223346	270	5.42	0.20	12	0.05	190.00	5247.00	2040	20240402	-49.51	938	20241209	9.81	1134	-9.17	20250120	1007	2.28	20250204	2040	-49.51	20240402	938	9.81	20241209	0.73	N	037400	500	131 억	401597	N	N	N	N
97	20250204	090404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1007	-4	5	-0.40	6809579	6738	15.14	1011	1011	1007	1314	708	1011	1010.48	1.53	591	1061	1036	1022	997	983	1029	990	131	303	500	720	1	1	26223346	264	5.30	0.19	12	0.03	190.00	5247.00	2040	20240402	-50.64	938	20241209	7.36	1134	-11.20	20250120	1007	0.00	20250204	2040	-50.64	20240402	938	7.36	20241209	0.73	N	037400	500	131 억	401597	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History