KissMeData/018700/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

60 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	20250228	160343	57	100.00	KOSDAQ		유통	N	N	N	N	N	884	-4	5	-0.45	15464036	17496	107.12	885	890	880	1154	622	888	883.86	-1459	894	890	887	883	880	889	882	351	266	1000	620	1	1	35119757	310	-1.97	0.70	12	0.05	-448.00	1266.00	1769	20240219	-50.03	834	20250219	6.00	1102	-19.78	20250114	834	6.00	20250219	1720	-48.60	20240325	834	6.00	20250219	0.23	N	018700	1000	351 억	N	N	N	N
3	20250228	150345	57	100.00	KOSDAQ		유통	N	N	N	N	N	883	-5	5	-0.56	13749045	15554	95.23	885	890	880	1154	622	888	883.96	-1441	894	890	887	883	880	889	882	351	266	1000	620	1	1	35119757	310	-1.97	0.70	12	0.04	-448.00	1266.00	1769	20240219	-50.08	834	20250219	5.88	1102	-19.87	20250114	834	5.88	20250219	1720	-48.66	20240325	834	5.88	20250219	0.23	N	018700	1000	351 억	N	N	N	N
4	20250228	140345	57	100.00	KOSDAQ		유통	N	N	N	N	N	885	-3	5	-0.34	11912739	13475	82.50	885	890	880	1154	622	888	884.06	-1312	894	890	887	883	880	889	882	351	266	1000	620	1	1	35119757	311	-1.98	0.70	12	0.04	-448.00	1266.00	1769	20240219	-49.97	834	20250219	6.12	1102	-19.69	20250114	834	6.12	20250219	1720	-48.55	20240325	834	6.12	20250219	0.23	N	018700	1000	351 억	N	N	N	N
5	20250228	130345	57	100.00	KOSDAQ		유통	N	N	N	N	N	884	-4	5	-0.45	11195041	12663	77.53	885	890	880	1154	622	888	884.07	-1171	894	890	887	883	880	889	882	351	266	1000	620	1	1	35119757	310	-1.97	0.70	12	0.04	-448.00	1266.00	1769	20240219	-50.03	834	20250219	6.00	1102	-19.78	20250114	834	6.00	20250219	1720	-48.60	20240325	834	6.00	20250219	0.23	N	018700	1000	351 억	N	N	N	N
6	20250228	120342	57	100.00	KOSDAQ		유통	N	N	N	N	N	885	-3	5	-0.34	10237875	11577	70.88	885	890	880	1154	622	888	884.33	-1231	894	890	887	883	880	889	882	351	266	1000	620	1	1	35119757	311	-1.98	0.70	12	0.03	-448.00	1266.00	1769	20240219	-49.97	834	20250219	6.12	1102	-19.69	20250114	834	6.12	20250219	1720	-48.55	20240325	834	6.12	20250219	0.23	N	018700	1000	351 억	N	N	N	N
7	20250228	110343	57	100.00	KOSDAQ		유통	N	N	N	N	N	885	-3	5	-0.34	10081230	11400	69.80	885	890	880	1154	622	888	884.32	-1231	894	890	887	883	880	889	882	351	266	1000	620	1	1	35119757	311	-1.98	0.70	12	0.03	-448.00	1266.00	1769	20240219	-49.97	834	20250219	6.12	1102	-19.69	20250114	834	6.12	20250219	1720	-48.55	20240325	834	6.12	20250219	0.23	N	018700	1000	351 억	N	N	N	N
8	20250228	100343	57	100.00	KOSDAQ		유통	N	N	N	N	N	881	-7	5	-0.79	9531878	10778	65.99	885	890	880	1154	622	888	884.38	-1207	894	890	887	883	880	889	882	351	266	1000	620	1	1	35119757	309	-1.97	0.70	12	0.03	-448.00	1266.00	1769	20240219	-50.20	834	20250219	5.64	1102	-20.05	20250114	834	5.64	20250219	1720	-48.78	20240325	834	5.64	20250219	0.23	N	018700	1000	351 억	N	N	N	N
9	20250228	090344	57	100.00	KOSDAQ		유통	N	N	N	N	N	888	0	3	0.00	1052647	1187	7.27	885	888	885	1154	622	888	886.81	-956	894	890	887	883	880	889	882	351	266	1000	620	1	1	35119757	312	-1.98	0.70	12	0.00	-448.00	1266.00	1769	20240219	-49.80	834	20250219	6.47	1102	-19.42	20250114	834	6.47	20250219	1720	-48.37	20240325	834	6.47	20250219	0.23	N	018700	1000	351 억	N	N	N	N
10	20250227	160343	57	100.00	KOSDAQ		유통	N	N	N	N	N	888	0	3	0.00	14509424	16333	42.56	891	891	884	1154	622	888	888.35	171	910	898	893	881	876	896	879	351	266	1000	620	1	1	35119757	312	-1.98	0.70	12	0.05	-448.00	1266.00	1789	20240216	-50.36	834	20250219	6.47	1102	-19.42	20250114	834	6.47	20250219	1720	-48.37	20240325	834	6.47	20250219	0.23	N	018700	1000	351 억	N	N	N	N
11	20250227	150340	57	100.00	KOSDAQ		유통	N	N	N	N	N	888	0	3	0.00	12252121	13791	35.94	891	891	884	1154	622	888	888.41	471	910	898	893	881	876	896	879	351	266	1000	620	1	1	35119757	312	-1.98	0.70	12	0.04	-448.00	1266.00	1789	20240216	-50.36	834	20250219	6.47	1102	-19.42	20250114	834	6.47	20250219	1720	-48.37	20240325	834	6.47	20250219	0.23	N	018700	1000	351 억	N	N	N	N
12	20250227	140342	57	100.00	KOSDAQ		유통	N	N	N	N	N	889	1	2	0.11	8964627	10089	26.29	891	891	884	1154	622	888	888.55	448	910	898	893	881	876	896	879	351	266	1000	620	1	1	35119757	312	-1.98	0.70	12	0.03	-448.00	1266.00	1789	20240216	-50.31	834	20250219	6.59	1102	-19.33	20250114	834	6.59	20250219	1720	-48.31	20240325	834	6.59	20250219	0.23	N	018700	1000	351 억	N	N	N	N
13	20250227	130341	57	100.00	KOSDAQ		유통	N	N	N	N	N	890	2	2	0.23	7901507	8892	23.17	891	891	884	1154	622	888	888.61	192	910	898	893	881	876	896	879	351	266	1000	620	1	1	35119757	313	-1.99	0.70	12	0.03	-448.00	1266.00	1789	20240216	-50.25	834	20250219	6.71	1102	-19.24	20250114	834	6.71	20250219	1720	-48.26	20240325	834	6.71	20250219	0.23	N	018700	1000	351 억	N	N	N	N
14	20250227	120340	57	100.00	KOSDAQ		유통	N	N	N	N	N	890	2	2	0.23	6533406	7352	19.16	891	891	884	1154	622	888	888.66	192	910	898	893	881	876	896	879	351	266	1000	620	1	1	35119757	313	-1.99	0.70	12	0.02	-448.00	1266.00	1789	20240216	-50.25	834	20250219	6.71	1102	-19.24	20250114	834	6.71	20250219	1720	-48.26	20240325	834	6.71	20250219	0.23	N	018700	1000	351 억	N	N	N	N
15	20250227	110343	57	100.00	KOSDAQ		유통	N	N	N	N	N	890	2	2	0.23	2967694	3340	8.70	891	891	884	1154	622	888	888.53	192	910	898	893	881	876	896	879	351	266	1000	620	1	1	35119757	313	-1.99	0.70	12	0.01	-448.00	1266.00	1789	20240216	-50.25	834	20250219	6.71	1102	-19.24	20250114	834	6.71	20250219	1720	-48.26	20240325	834	6.71	20250219	0.23	N	018700	1000	351 억	N	N	N	N
16	20250227	100354	57	100.00	KOSDAQ		유통	N	N	N	N	N	889	1	2	0.11	1200048	1351	3.52	891	891	884	1154	622	888	888.27	166	910	898	893	881	876	896	879	351	266	1000	620	1	1	35119757	312	-1.98	0.70	12	0.00	-448.00	1266.00	1789	20240216	-50.31	834	20250219	6.59	1102	-19.33	20250114	834	6.59	20250219	1720	-48.31	20240325	834	6.59	20250219	0.23	N	018700	1000	351 억	N	N	N	N
17	20250227	090351	57	100.00	KOSDAQ		유통	N	N	N	N	N	884	-4	5	-0.45	454084	512	1.33	891	891	884	1154	622	888	886.88	11	910	898	893	881	876	896	879	351	266	1000	620	1	1	35119757	310	-1.97	0.70	12	0.00	-448.00	1266.00	1789	20240216	-50.59	834	20250219	6.00	1102	-19.78	20250114	834	6.00	20250219	1720	-48.60	20240325	834	6.00	20250219	0.23	N	018700	1000	351 억	N	N	N	N
18	20250226	160340	57	100.00	KOSDAQ		유통	N	N	N	N	N	888	-17	5	-1.88	34380330	38359	61.20	896	905	888	1176	634	905	896.28	-1559	924	914	905	895	886	919	900	351	271	1000	630	1	1	35119757	312	-1.98	0.70	12	0.11	-448.00	1266.00	1789	20240216	-50.36	834	20250219	6.47	1102	-19.42	20250114	834	6.47	20250219	1720	-48.37	20240325	834	6.47	20250219	0.23	N	018700	1000	351 억	N	N	N	N
19	20250226	150341	57	100.00	KOSDAQ		유통	N	N	N	N	N	890	-15	5	-1.66	30447104	33934	54.14	896	905	890	1176	634	905	897.24	-915	924	914	905	895	886	919	900	351	271	1000	630	1	1	35119757	313	-1.99	0.70	12	0.10	-448.00	1266.00	1789	20240216	-50.25	834	20250219	6.71	1102	-19.24	20250114	834	6.71	20250219	1720	-48.26	20240325	834	6.71	20250219	0.23	N	018700	1000	351 억	N	N	N	N
20	20250226	140341	57	100.00	KOSDAQ		유통	N	N	N	N	N	896	-9	5	-0.99	24527707	27316	43.58	896	905	894	1176	634	905	897.92	-1039	924	914	905	895	886	919	900	351	271	1000	630	1	1	35119757	315	-2.00	0.71	12	0.08	-448.00	1266.00	1789	20240216	-49.92	834	20250219	7.43	1102	-18.69	20250114	834	7.43	20250219	1720	-47.91	20240325	834	7.43	20250219	0.23	N	018700	1000	351 억	N	N	N	N
21	20250226	130341	57	100.00	KOSDAQ		유통	N	N	N	N	N	898	-7	5	-0.77	15951733	17762	28.34	896	905	894	1176	634	905	898.08	-1037	924	914	905	895	886	919	900	351	271	1000	630	1	1	35119757	315	-2.00	0.71	12	0.05	-448.00	1266.00	1789	20240216	-49.80	834	20250219	7.67	1102	-18.51	20250114	834	7.67	20250219	1720	-47.79	20240325	834	7.67	20250219	0.23	N	018700	1000	351 억	N	N	N	N
22	20250226	120341	57	100.00	KOSDAQ		유통	N	N	N	N	N	898	-7	5	-0.77	13441523	14963	23.87	896	905	894	1176	634	905	898.32	-1028	924	914	905	895	886	919	900	351	271	1000	630	1	1	35119757	315	-2.00	0.71	12	0.04	-448.00	1266.00	1789	20240216	-49.80	834	20250219	7.67	1102	-18.51	20250114	834	7.67	20250219	1720	-47.79	20240325	834	7.67	20250219	0.23	N	018700	1000	351 억	N	N	N	N
23	20250226	110341	57	100.00	KOSDAQ		유통	N	N	N	N	N	898	-7	5	-0.77	11715201	13042	20.81	896	905	894	1176	634	905	898.27	-499	924	914	905	895	886	919	900	351	271	1000	630	1	1	35119757	315	-2.00	0.71	12	0.04	-448.00	1266.00	1789	20240216	-49.80	834	20250219	7.67	1102	-18.51	20250114	834	7.67	20250219	1720	-47.79	20240325	834	7.67	20250219	0.23	N	018700	1000	351 억	N	N	N	N
24	20250226	100340	57	100.00	KOSDAQ		유통	N	N	N	N	N	903	-2	5	-0.22	7281111	8096	12.92	896	905	895	1176	634	905	899.35	12	924	914	905	895	886	919	900	351	271	1000	630	1	1	35119757	317	-2.02	0.71	12	0.02	-448.00	1266.00	1789	20240216	-49.52	834	20250219	8.27	1102	-18.06	20250114	834	8.27	20250219	1720	-47.50	20240325	834	8.27	20250219	0.23	N	018700	1000	351 억	N	N	N	N
25	20250226	090343	57	100.00	KOSDAQ		유통	N	N	N	N	N	903	-2	5	-0.22	211472	236	0.38	896	903	896	1176	634	905	896.03	-31	924	914	905	895	886	919	900	351	271	1000	630	1	1	35119757	317	-2.02	0.71	12	0.00	-448.00	1266.00	1789	20240216	-49.52	834	20250219	8.27	1102	-18.06	20250114	834	8.27	20250219	1720	-47.50	20240325	834	8.27	20250219	0.23	N	018700	1000	351 억	N	N	N	N
26	20250225	160339	57	100.00	KOSDAQ		유통	N	N	N	N	N	905	2	2	0.22	56429080	62556	107.23	903	915	896	1173	633	903	902.06	-2700	929	915	900	886	871	923	894	351	270	1000	630	1	1	35119757	318	-2.02	0.71	12	0.18	-448.00	1266.00	1789	20240216	-49.41	834	20250219	8.51	1102	-17.88	20250114	834	8.51	20250219	1720	-47.38	20240325	834	8.51	20250219	0.24	N	018700	1000	351 억	N	N	N	N
27	20250225	150339	57	100.00	KOSDAQ		유통	N	N	N	N	N	905	2	2	0.22	54708691	60655	103.98	903	915	896	1173	633	903	901.97	-2701	929	915	900	886	871	923	894	351	270	1000	630	1	1	35119757	318	-2.02	0.71	12	0.17	-448.00	1266.00	1789	20240216	-49.41	834	20250219	8.51	1102	-17.88	20250114	834	8.51	20250219	1720	-47.38	20240325	834	8.51	20250219	0.24	N	018700	1000	351 억	N	N	N	N
28	20250225	140338	57	100.00	KOSDAQ		유통	N	N	N	N	N	897	-6	5	-0.66	36292742	40254	69.00	903	915	896	1173	633	903	901.59	-944	929	915	900	886	871	923	894	351	270	1000	630	1	1	35119757	315	-2.00	0.71	12	0.11	-448.00	1266.00	1789	20240216	-49.86	834	20250219	7.55	1102	-18.60	20250114	834	7.55	20250219	1720	-47.85	20240325	834	7.55	20250219	0.24	N	018700	1000	351 억	N	N	N	N
29	20250225	130339	57	100.00	KOSDAQ		유통	N	N	N	N	N	900	-3	5	-0.33	28331298	31379	53.79	903	915	900	1173	633	903	902.87	-611	929	915	900	886	871	923	894	351	270	1000	630	1	1	35119757	316	-2.01	0.71	12	0.09	-448.00	1266.00	1789	20240216	-49.69	834	20250219	7.91	1102	-18.33	20250114	834	7.91	20250219	1720	-47.67	20240325	834	7.91	20250219	0.24	N	018700	1000	351 억	N	N	N	N
30	20250225	120338	57	100.00	KOSDAQ		유통	N	N	N	N	N	901	-2	5	-0.22	22277355	24658	42.27	903	915	900	1173	633	903	903.45	-587	929	915	900	886	871	923	894	351	270	1000	630	1	1	35119757	316	-2.01	0.71	12	0.07	-448.00	1266.00	1789	20240216	-49.64	834	20250219	8.03	1102	-18.24	20250114	834	8.03	20250219	1720	-47.62	20240325	834	8.03	20250219	0.24	N	018700	1000	351 억	N	N	N	N
31	20250225	110339	57	100.00	KOSDAQ		유통	N	N	N	N	N	904	1	2	0.11	18451093	20416	35.00	903	915	900	1173	633	903	903.76	-515	929	915	900	886	871	923	894	351	270	1000	630	1	1	35119757	317	-2.02	0.71	12	0.06	-448.00	1266.00	1789	20240216	-49.47	834	20250219	8.39	1102	-17.97	20250114	834	8.39	20250219	1720	-47.44	20240325	834	8.39	20250219	0.24	N	018700	1000	351 억	N	N	N	N
32	20250225	100338	57	100.00	KOSDAQ		유통	N	N	N	N	N	906	3	2	0.33	15321682	16945	29.05	903	915	900	1173	633	903	904.20	-49	929	915	900	886	871	923	894	351	270	1000	630	1	1	35119757	318	-2.02	0.72	12	0.05	-448.00	1266.00	1789	20240216	-49.36	834	20250219	8.63	1102	-17.79	20250114	834	8.63	20250219	1720	-47.33	20240325	834	8.63	20250219	0.24	N	018700	1000	351 억	N	N	N	N
33	20250225	090339	57	100.00	KOSDAQ		유통	N	N	N	N	N	910	7	2	0.78	500269	554	0.95	903	910	903	1173	633	903	903.01	0	929	915	900	886	871	923	894	351	270	1000	630	1	1	35119757	320	-2.03	0.72	12	0.00	-448.00	1266.00	1789	20240216	-49.13	834	20250219	9.11	1102	-17.42	20250114	834	9.11	20250219	1720	-47.09	20240325	834	9.11	20250219	0.24	N	018700	1000	351 억	N	N	N	N
34	20250224	160336	57	100.00	KOSDAQ		유통	N	N	N	N	N	903	15	2	1.69	52169456	58121	72.36	888	914	885	1154	622	888	897.60	-4912	918	903	892	877	866	897	871	351	266	1000	620	1	1	35119757	317	-2.02	0.71	12	0.17	-448.00	1266.00	1789	20240216	-49.52	834	20250219	8.27	1102	-18.06	20250114	834	8.27	20250219	1720	-47.50	20240325	834	8.27	20250219	0.26	N	018700	1000	351 억	N	N	N	N
35	20250224	150336	57	100.00	KOSDAQ		유통	N	N	N	N	N	892	4	2	0.45	50498673	56269	70.06	888	914	885	1154	622	888	897.45	-4920	918	903	892	877	866	897	871	351	266	1000	620	1	1	35119757	313	-1.99	0.70	12	0.16	-448.00	1266.00	1789	20240216	-50.14	834	20250219	6.95	1102	-19.06	20250114	834	6.95	20250219	1720	-48.14	20240325	834	6.95	20250219	0.26	N	018700	1000	351 억	N	N	N	N
36	20250224	140336	57	100.00	KOSDAQ		유통	N	N	N	N	N	899	11	2	1.24	42762697	47636	59.31	888	914	885	1154	622	888	897.70	-4819	918	903	892	877	866	897	871	351	266	1000	620	1	1	35119757	316	-2.01	0.71	12	0.14	-448.00	1266.00	1789	20240216	-49.75	834	20250219	7.79	1102	-18.42	20250114	834	7.79	20250219	1720	-47.73	20240325	834	7.79	20250219	0.26	N	018700	1000	351 억	N	N	N	N
37	20250224	130336	57	100.00	KOSDAQ		유통	N	N	N	N	N	902	14	2	1.58	41292279	46002	57.27	888	914	885	1154	622	888	897.62	-4813	918	903	892	877	866	897	871	351	266	1000	620	1	1	35119757	317	-2.01	0.71	12	0.13	-448.00	1266.00	1789	20240216	-49.58	834	20250219	8.15	1102	-18.15	20250114	834	8.15	20250219	1720	-47.56	20240325	834	8.15	20250219	0.26	N	018700	1000	351 억	N	N	N	N
38	20250224	120335	57	100.00	KOSDAQ		유통	N	N	N	N	N	899	11	2	1.24	29025061	32362	40.29	888	914	885	1154	622	888	896.89	-3961	918	903	892	877	866	897	871	351	266	1000	620	1	1	35119757	316	-2.01	0.71	12	0.09	-448.00	1266.00	1789	20240216	-49.75	834	20250219	7.79	1102	-18.42	20250114	834	7.79	20250219	1720	-47.73	20240325	834	7.79	20250219	0.26	N	018700	1000	351 억	N	N	N	N
39	20250224	110335	57	100.00	KOSDAQ		유통	N	N	N	N	N	903	15	2	1.69	24566151	27384	34.09	888	914	885	1154	622	888	897.10	-3771	918	903	892	877	866	897	871	351	266	1000	620	1	1	35119757	317	-2.02	0.71	12	0.08	-448.00	1266.00	1789	20240216	-49.52	834	20250219	8.27	1102	-18.06	20250114	834	8.27	20250219	1720	-47.50	20240325	834	8.27	20250219	0.26	N	018700	1000	351 억	N	N	N	N
40	20250224	100334	57	100.00	KOSDAQ		유통	N	N	N	N	N	896	8	2	0.90	19094930	21290	26.51	888	914	885	1154	622	888	896.90	-3396	918	903	892	877	866	897	871	351	266	1000	620	1	1	35119757	315	-2.00	0.71	12	0.06	-448.00	1266.00	1789	20240216	-49.92	834	20250219	7.43	1102	-18.69	20250114	834	7.43	20250219	1720	-47.91	20240325	834	7.43	20250219	0.26	N	018700	1000	351 억	N	N	N	N
41	20250224	090337	57	100.00	KOSDAQ		유통	N	N	N	N	N	895	7	2	0.79	5535276	6230	7.76	888	895	885	1154	622	888	888.49	-256	918	903	892	877	866	897	871	351	266	1000	620	1	1	35119757	314	-2.00	0.71	12	0.02	-448.00	1266.00	1789	20240216	-49.97	834	20250219	7.31	1102	-18.78	20250114	834	7.31	20250219	1720	-47.97	20240325	834	7.31	20250219	0.26	N	018700	1000	351 억	N	N	N	N
42	20250221	160334	57	100.00	KOSDAQ		유통	N	N	N	N	N	888	-6	5	-0.67	71818659	80321	26.37	907	907	881	1162	626	894	894.15	-3023	952	923	885	856	818	937	870	351	268	1000	620	1	1	35119757	312	-1.98	0.70	12	0.23	-448.00	1266.00	1789	20240216	-50.36	834	20250219	6.47	1102	-19.42	20250114	834	6.47	20250219	1729	-48.64	20240221	834	6.47	20250219	0.26	N	018700	1000	351 억	N	N	N	N
43	20250221	150337	57	100.00	KOSDAQ		유통	N	N	N	N	N	893	-1	5	-0.11	62863132	70255	23.07	907	907	881	1162	626	894	894.79	-2998	952	923	885	856	818	937	870	351	268	1000	620	1	1	35119757	314	-1.99	0.71	12	0.20	-448.00	1266.00	1789	20240216	-50.08	834	20250219	7.07	1102	-18.97	20250114	834	7.07	20250219	1729	-48.35	20240221	834	7.07	20250219	0.26	N	018700	1000	351 억	N	N	N	N
44	20250221	140334	57	100.00	KOSDAQ		유통	N	N	N	N	N	894	0	3	0.00	59512700	66508	21.84	907	907	881	1162	626	894	894.82	-2944	952	923	885	856	818	937	870	351	268	1000	620	1	1	35119757	314	-2.00	0.71	12	0.19	-448.00	1266.00	1789	20240216	-50.03	834	20250219	7.19	1102	-18.87	20250114	834	7.19	20250219	1729	-48.29	20240221	834	7.19	20250219	0.26	N	018700	1000	351 억	N	N	N	N
45	20250221	130334	57	100.00	KOSDAQ		유통	N	N	N	N	N	894	0	3	0.00	56898667	63583	20.88	907	907	881	1162	626	894	894.87	-2944	952	923	885	856	818	937	870	351	268	1000	620	1	1	35119757	314	-2.00	0.71	12	0.18	-448.00	1266.00	1789	20240216	-50.03	834	20250219	7.19	1102	-18.87	20250114	834	7.19	20250219	1729	-48.29	20240221	834	7.19	20250219	0.26	N	018700	1000	351 억	N	N	N	N
46	20250221	120335	57	100.00	KOSDAQ		유통	N	N	N	N	N	894	0	3	0.00	50735192	56699	18.62	907	907	881	1162	626	894	894.82	-2766	952	923	885	856	818	937	870	351	268	1000	620	1	1	35119757	314	-2.00	0.71	12	0.16	-448.00	1266.00	1789	20240216	-50.03	834	20250219	7.19	1102	-18.87	20250114	834	7.19	20250219	1729	-48.29	20240221	834	7.19	20250219	0.26	N	018700	1000	351 억	N	N	N	N
47	20250221	110334	57	100.00	KOSDAQ		유통	N	N	N	N	N	896	2	2	0.22	48354362	54035	17.74	907	907	881	1162	626	894	894.87	-2612	952	923	885	856	818	937	870	351	268	1000	620	1	1	35119757	315	-2.00	0.71	12	0.15	-448.00	1266.00	1789	20240216	-49.92	834	20250219	7.43	1102	-18.69	20250114	834	7.43	20250219	1729	-48.18	20240221	834	7.43	20250219	0.26	N	018700	1000	351 억	N	N	N	N
48	20250221	100334	57	100.00	KOSDAQ		유통	N	N	N	N	N	902	8	2	0.89	45319554	50652	16.63	907	907	881	1162	626	894	894.72	-1671	952	923	885	856	818	937	870	351	268	1000	620	1	1	35119757	317	-2.01	0.71	12	0.14	-448.00	1266.00	1789	20240216	-49.58	834	20250219	8.15	1102	-18.15	20250114	834	8.15	20250219	1729	-47.83	20240221	834	8.15	20250219	0.26	N	018700	1000	351 억	N	N	N	N
49	20250221	090335	57	100.00	KOSDAQ		유통	N	N	N	N	N	899	5	2	0.56	3783395	4193	1.38	907	907	899	1162	626	894	902.31	1256	952	923	885	856	818	937	870	351	268	1000	620	1	1	35119757	316	-2.01	0.71	12	0.01	-448.00	1266.00	1789	20240216	-49.75	834	20250219	7.79	1102	-18.42	20250114	834	7.79	20250219	1729	-48.00	20240221	834	7.79	20250219	0.26	N	018700	1000	351 억	N	N	N	N
50	20250220	160333	57	100.00	KOSDAQ		유통	N	N	N	N	N	894	47	2	5.55	267514708	302393	171.05	847	914	847	1101	593	847	884.66	7133	893	870	852	829	811	861	820	351	254	1000	590	1	1	35119757	314	-2.00	0.71	12	0.86	-448.00	1266.00	1789	20240216	-50.03	834	20250219	7.19	1102	-18.87	20250114	834	7.19	20250219	1753	-49.00	20240220	834	7.19	20250219	0.26	N	018700	1000	351 억	N	N	N	N
51	20250220	150333	57	100.00	KOSDAQ		유통	N	N	N	N	N	886	39	2	4.60	260365510	294367	166.51	847	914	847	1101	593	847	884.49	7370	893	870	852	829	811	861	820	351	254	1000	590	1	1	35119757	311	-1.98	0.70	12	0.84	-448.00	1266.00	1789	20240216	-50.48	834	20250219	6.24	1102	-19.60	20250114	834	6.24	20250219	1753	-49.46	20240220	834	6.24	20250219	0.26	N	018700	1000	351 억	N	N	N	N
52	20250220	140335	57	100.00	KOSDAQ		유통	N	N	N	N	N	906	59	2	6.97	247630135	280095	158.44	847	914	847	1101	593	847	884.09	5539	893	870	852	829	811	861	820	351	254	1000	590	1	1	35119757	318	-2.02	0.72	12	0.80	-448.00	1266.00	1789	20240216	-49.36	834	20250219	8.63	1102	-17.79	20250114	834	8.63	20250219	1753	-48.32	20240220	834	8.63	20250219	0.26	N	018700	1000	351 억	N	N	N	N
53	20250220	130333	57	100.00	KOSDAQ		유통	N	N	N	N	N	900	53	2	6.26	216616583	245209	138.71	847	914	847	1101	593	847	883.40	1560	893	870	852	829	811	861	820	351	254	1000	590	1	1	35119757	316	-2.01	0.71	12	0.70	-448.00	1266.00	1789	20240216	-49.69	834	20250219	7.91	1102	-18.33	20250114	834	7.91	20250219	1753	-48.66	20240220	834	7.91	20250219	0.26	N	018700	1000	351 억	N	N	N	N
54	20250220	120333	57	100.00	KOSDAQ		유통	N	N	N	N	N	903	56	2	6.61	165152482	188334	106.53	847	903	847	1101	593	847	876.91	593	893	870	852	829	811	861	820	351	254	1000	590	1	1	35119757	317	-2.02	0.71	12	0.54	-448.00	1266.00	1789	20240216	-49.52	834	20250219	8.27	1102	-18.06	20250114	834	8.27	20250219	1753	-48.49	20240220	834	8.27	20250219	0.26	N	018700	1000	351 억	N	N	N	N
55	20250220	110333	57	100.00	KOSDAQ		유통	N	N	N	N	N	877	30	2	3.54	75271398	87389	49.43	847	880	847	1101	593	847	861.34	2762	893	870	852	829	811	861	820	351	254	1000	590	1	1	35119757	308	-1.96	0.69	12	0.25	-448.00	1266.00	1789	20240216	-50.98	834	20250219	5.16	1102	-20.42	20250114	834	5.16	20250219	1753	-49.97	20240220	834	5.16	20250219	0.26	N	018700	1000	351 억	N	N	N	N
56	20250220	100333	57	100.00	KOSDAQ		유통	N	N	N	N	N	857	10	2	1.18	29730184	34772	19.67	847	865	847	1101	593	847	855.00	-238	893	870	852	829	811	861	820	351	254	1000	590	1	1	35119757	301	-1.91	0.68	12	0.10	-448.00	1266.00	1789	20240216	-52.10	834	20250219	2.76	1102	-22.23	20250114	834	2.76	20250219	1753	-51.11	20240220	834	2.76	20250219	0.26	N	018700	1000	351 억	N	N	N	N
57	20250220	090334	57	100.00	KOSDAQ		유통	N	N	N	N	N	850	3	2	0.35	1526339	1799	1.02	847	850	847	1101	593	847	848.44	108	893	870	852	829	811	861	820	351	254	1000	590	1	1	35119757	299	-1.90	0.67	12	0.01	-448.00	1266.00	1789	20240216	-52.49	834	20250219	1.92	1102	-22.87	20250114	834	1.92	20250219	1753	-51.51	20240220	834	1.92	20250219	0.26	N	018700	1000	351 억	N	N	N	N
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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

60 KiB Raw Blame History

60 KiB

Raw Blame History