KissMeData/014470/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

44 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	20240229	160305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-25	5	-1.00	484622855	195006	81.04	2485	2510	2470	3260	1760	2510	2485.17	1.97	-18722	2590	2550	2520	2480	2450	2545	2475	300	750	500	1550	5	1	60052260	1492	4.78	0.73	12	0.32	520.00	3396.00	4480	20231121	-44.53	1970	20230726	26.14	3170	-21.61	20240102	2390	3.97	20240131	4480	-44.53	20231121	1970	26.14	20230726	3.44	N	014470	500	300 억	1185150	N	N	N	N
3	20240229	150305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-30	5	-1.20	423860480	170480	70.84	2485	2510	2475	3260	1760	2510	2486.28	1.97	-14631	2590	2550	2520	2480	2450	2545	2475	300	750	500	1550	5	1	60052260	1489	4.77	0.73	12	0.28	520.00	3396.00	4480	20231121	-44.64	1970	20230726	25.89	3170	-21.77	20240102	2390	3.77	20240131	4480	-44.64	20231121	1970	25.89	20230726	3.44	N	014470	500	300 억	1185150	N	N	N	N
4	20240229	140306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-15	5	-0.60	304287980	122299	50.82	2485	2510	2475	3260	1760	2510	2488.07	1.97	-2460	2590	2550	2520	2480	2450	2545	2475	300	750	500	1550	5	1	60052260	1498	4.80	0.73	12	0.20	520.00	3396.00	4480	20231121	-44.31	1970	20230726	26.65	3170	-21.29	20240102	2390	4.39	20240131	4480	-44.31	20231121	1970	26.65	20230726	3.44	N	014470	500	300 억	1185150	N	N	N	N
5	20240229	130306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-10	5	-0.40	275882890	110895	46.08	2485	2510	2475	3260	1760	2510	2487.78	1.97	5174	2590	2550	2520	2480	2450	2545	2475	300	750	500	1550	5	1	60052260	1501	4.81	0.74	12	0.18	520.00	3396.00	4480	20231121	-44.20	1970	20230726	26.90	3170	-21.14	20240102	2390	4.60	20240131	4480	-44.20	20231121	1970	26.90	20230726	3.44	N	014470	500	300 억	1185150	N	N	N	N
6	20240229	120307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-15	5	-0.60	236934785	95277	39.59	2485	2505	2475	3260	1760	2510	2486.80	1.97	9832	2590	2550	2520	2480	2450	2545	2475	300	750	500	1550	5	1	60052260	1498	4.80	0.73	12	0.16	520.00	3396.00	4480	20231121	-44.31	1970	20230726	26.65	3170	-21.29	20240102	2390	4.39	20240131	4480	-44.31	20231121	1970	26.65	20230726	3.44	N	014470	500	300 억	1185150	N	N	N	N
7	20240229	110307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-30	5	-1.20	192338620	77360	32.15	2485	2505	2475	3260	1760	2510	2486.28	1.97	3054	2590	2550	2520	2480	2450	2545	2475	300	750	500	1550	5	1	60052260	1489	4.77	0.73	12	0.13	520.00	3396.00	4480	20231121	-44.64	1970	20230726	25.89	3170	-21.77	20240102	2390	3.77	20240131	4480	-44.64	20231121	1970	25.89	20230726	3.44	N	014470	500	300 억	1185150	N	N	N	N
8	20240229	100307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-10	5	-0.40	123386985	49610	20.62	2485	2505	2475	3260	1760	2510	2487.14	1.97	8793	2590	2550	2520	2480	2450	2545	2475	300	750	500	1550	5	1	60052260	1501	4.81	0.74	12	0.08	520.00	3396.00	4480	20231121	-44.20	1970	20230726	26.90	3170	-21.14	20240102	2390	4.60	20240131	4480	-44.20	20231121	1970	26.90	20230726	3.44	N	014470	500	300 억	1185150	N	N	N	N
9	20240229	090307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-25	5	-1.00	26332585	10599	4.40	2485	2500	2480	3260	1760	2510	2484.44	1.97	2024	2590	2550	2520	2480	2450	2545	2475	300	750	500	1550	5	1	60052260	1492	4.78	0.73	12	0.02	520.00	3396.00	4480	20231121	-44.53	1970	20230726	26.14	3170	-21.61	20240102	2390	3.97	20240131	4480	-44.53	20231121	1970	26.14	20230726	3.44	N	014470	500	300 억	1185150	N	N	N	N
10	20240228	160249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	5	2	0.20	595920930	236180	67.75	2510	2560	2490	3255	1755	2505	2523.18	2.06	-52816	2595	2550	2505	2460	2415	2527	2437	300	750	500	1550	5	1	60052260	1507	4.83	0.74	12	0.39	520.00	3396.00	4480	20231121	-43.97	1970	20230726	27.41	3170	-20.82	20240102	2390	5.02	20240131	4480	-43.97	20231121	1970	27.41	20230726	3.46	N	014470	500	300 억	1237675	N	N	N	N
11	20240228	150252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	20	2	0.80	573084895	227092	65.14	2510	2560	2490	3255	1755	2505	2523.58	2.06	-55174	2595	2550	2505	2460	2415	2527	2437	300	750	500	1550	5	1	60052260	1516	4.86	0.74	12	0.38	520.00	3396.00	4480	20231121	-43.64	1970	20230726	28.17	3170	-20.35	20240102	2390	5.65	20240131	4480	-43.64	20231121	1970	28.17	20230726	3.46	N	014470	500	300 억	1237675	N	N	N	N
12	20240228	140306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	5	2	0.20	524462885	207762	59.60	2510	2560	2490	3255	1755	2505	2524.35	2.06	-50428	2595	2550	2505	2460	2415	2527	2437	300	750	500	1550	5	1	60052260	1507	4.83	0.74	12	0.35	520.00	3396.00	4480	20231121	-43.97	1970	20230726	27.41	3170	-20.82	20240102	2390	5.02	20240131	4480	-43.97	20231121	1970	27.41	20230726	3.46	N	014470	500	300 억	1237675	N	N	N	N
13	20240228	130306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	5	2	0.20	453335100	179329	51.44	2510	2560	2490	3255	1755	2505	2527.96	2.06	-47187	2595	2550	2505	2460	2415	2527	2437	300	750	500	1550	5	1	60052260	1507	4.83	0.74	12	0.30	520.00	3396.00	4480	20231121	-43.97	1970	20230726	27.41	3170	-20.82	20240102	2390	5.02	20240131	4480	-43.97	20231121	1970	27.41	20230726	3.46	N	014470	500	300 억	1237675	N	N	N	N
14	20240228	120308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	5	2	0.20	379242225	149680	42.94	2510	2560	2505	3255	1755	2505	2533.69	2.06	-40996	2595	2550	2505	2460	2415	2527	2437	300	750	500	1550	5	1	60052260	1507	4.83	0.74	12	0.25	520.00	3396.00	4480	20231121	-43.97	1970	20230726	27.41	3170	-20.82	20240102	2390	5.02	20240131	4480	-43.97	20231121	1970	27.41	20230726	3.46	N	014470	500	300 억	1237675	N	N	N	N
15	20240228	110254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	50	2	2.00	259812785	102352	29.36	2510	2560	2505	3255	1755	2505	2538.43	2.06	33	2595	2550	2505	2460	2415	2527	2437	300	750	500	1550	5	1	60052260	1534	4.91	0.75	12	0.17	520.00	3396.00	4480	20231121	-42.97	1970	20230726	29.70	3170	-19.40	20240102	2390	6.90	20240131	4480	-42.97	20231121	1970	29.70	20230726	3.46	N	014470	500	300 억	1237675	N	N	N	N
16	20240228	100305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	45	2	1.80	148119375	58530	16.79	2510	2560	2505	3255	1755	2505	2530.67	2.06	18013	2595	2550	2505	2460	2415	2527	2437	300	750	500	1550	5	1	60052260	1531	4.90	0.75	12	0.10	520.00	3396.00	4480	20231121	-43.08	1970	20230726	29.44	3170	-19.56	20240102	2390	6.69	20240131	4480	-43.08	20231121	1970	29.44	20230726	3.46	N	014470	500	300 억	1237675	N	N	N	N
17	20240228	090306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	10	2	0.40	10236965	4070	1.17	2510	2520	2505	3255	1755	2505	2515.29	2.06	821	2595	2550	2505	2460	2415	2527	2437	300	750	500	1550	5	1	60052260	1510	4.84	0.74	12	0.01	520.00	3396.00	4480	20231121	-43.86	1970	20230726	27.66	3170	-20.66	20240102	2390	5.23	20240131	4480	-43.86	20231121	1970	27.66	20230726	3.46	N	014470	500	300 억	1237675	N	N	N	N
18	20240227	160307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-35	5	-1.38	854476170	342874	224.15	2540	2550	2460	3300	1780	2540	2492.10	1.91	90742	2593	2566	2548	2521	2503	2557	2512	300	760	500	1570	5	1	60052260	1504	4.82	0.74	12	0.57	520.00	3396.00	4480	20231121	-44.08	1970	20230726	27.16	3170	-20.98	20240102	2390	4.81	20240131	4480	-44.08	20231121	1970	27.16	20230726	3.48	N	014470	500	300 억	1146911	N	N	N	N
19	20240227	150306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-40	5	-1.57	817753860	328187	214.55	2540	2550	2460	3300	1780	2540	2491.73	1.91	83396	2593	2566	2548	2521	2503	2557	2512	300	760	500	1570	5	1	60052260	1501	4.81	0.74	12	0.55	520.00	3396.00	4480	20231121	-44.20	1970	20230726	26.90	3170	-21.14	20240102	2390	4.60	20240131	4480	-44.20	20231121	1970	26.90	20230726	3.48	N	014470	500	300 억	1146911	N	N	N	N
20	20240227	140307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-45	5	-1.77	667554260	267602	174.94	2540	2550	2460	3300	1780	2540	2494.58	1.91	53822	2593	2566	2548	2521	2503	2557	2512	300	760	500	1570	5	1	60052260	1498	4.80	0.73	12	0.45	520.00	3396.00	4480	20231121	-44.31	1970	20230726	26.65	3170	-21.29	20240102	2390	4.39	20240131	4480	-44.31	20231121	1970	26.65	20230726	3.48	N	014470	500	300 억	1146911	N	N	N	N
21	20240227	130247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-45	5	-1.77	529747175	212134	138.68	2540	2550	2460	3300	1780	2540	2497.23	1.91	46183	2593	2566	2548	2521	2503	2557	2512	300	760	500	1570	5	1	60052260	1498	4.80	0.73	12	0.35	520.00	3396.00	4480	20231121	-44.31	1970	20230726	26.65	3170	-21.29	20240102	2390	4.39	20240131	4480	-44.31	20231121	1970	26.65	20230726	3.48	N	014470	500	300 억	1146911	N	N	N	N
22	20240227	120307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-45	5	-1.77	475153790	190282	124.40	2540	2550	2460	3300	1780	2540	2497.10	1.91	39307	2593	2566	2548	2521	2503	2557	2512	300	760	500	1570	5	1	60052260	1498	4.80	0.73	12	0.32	520.00	3396.00	4480	20231121	-44.31	1970	20230726	26.65	3170	-21.29	20240102	2390	4.39	20240131	4480	-44.31	20231121	1970	26.65	20230726	3.48	N	014470	500	300 억	1146911	N	N	N	N
23	20240227	110306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-45	5	-1.77	419906970	168152	109.93	2540	2550	2460	3300	1780	2540	2497.19	1.91	31913	2593	2566	2548	2521	2503	2557	2512	300	760	500	1570	5	1	60052260	1498	4.80	0.73	12	0.28	520.00	3396.00	4480	20231121	-44.31	1970	20230726	26.65	3170	-21.29	20240102	2390	4.39	20240131	4480	-44.31	20231121	1970	26.65	20230726	3.48	N	014470	500	300 억	1146911	N	N	N	N
24	20240227	100306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-35	5	-1.38	343779305	137714	90.03	2540	2550	2460	3300	1780	2540	2496.33	1.91	21557	2593	2566	2548	2521	2503	2557	2512	300	760	500	1570	5	1	60052260	1504	4.82	0.74	12	0.23	520.00	3396.00	4480	20231121	-44.08	1970	20230726	27.16	3170	-20.98	20240102	2390	4.81	20240131	4480	-44.08	20231121	1970	27.16	20230726	3.48	N	014470	500	300 억	1146911	N	N	N	N
25	20240227	090306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	10	2	0.39	6579935	2591	1.69	2540	2550	2535	3300	1780	2540	2539.53	1.91	-720	2593	2566	2548	2521	2503	2557	2512	300	760	500	1570	5	1	60052260	1531	4.90	0.75	12	0.00	520.00	3396.00	4480	20231121	-43.08	1970	20230726	29.44	3170	-19.56	20240102	2390	6.69	20240131	4480	-43.08	20231121	1970	29.44	20230726	3.48	N	014470	500	300 억	1146911	N	N	N	N
26	20240226	160305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-15	5	-0.59	378637245	148712	67.85	2550	2575	2530	3320	1790	2555	2546.13	1.89	11402	2625	2590	2560	2525	2495	2575	2510	300	765	500	1580	5	1	60052260	1525	4.88	0.75	12	0.25	520.00	3396.00	4480	20231121	-43.30	1970	20230726	28.93	3170	-19.87	20240102	2390	6.28	20240131	4480	-43.30	20231121	1970	28.93	20230726	3.45	N	014470	500	300 억	1135496	N	N	N	N
27	20240226	150305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-5	5	-0.20	355790280	139723	63.75	2550	2575	2530	3320	1790	2555	2546.40	1.89	11455	2625	2590	2560	2525	2495	2575	2510	300	765	500	1580	5	1	60052260	1531	4.90	0.75	12	0.23	520.00	3396.00	4480	20231121	-43.08	1970	20230726	29.44	3170	-19.56	20240102	2390	6.69	20240131	4480	-43.08	20231121	1970	29.44	20230726	3.45	N	014470	500	300 억	1135496	N	N	N	N
28	20240226	140305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-15	5	-0.59	333208705	130849	59.70	2550	2575	2530	3320	1790	2555	2546.51	1.89	12721	2625	2590	2560	2525	2495	2575	2510	300	765	500	1580	5	1	60052260	1525	4.88	0.75	12	0.22	520.00	3396.00	4480	20231121	-43.30	1970	20230726	28.93	3170	-19.87	20240102	2390	6.28	20240131	4480	-43.30	20231121	1970	28.93	20230726	3.45	N	014470	500	300 억	1135496	N	N	N	N
29	20240226	130304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-10	5	-0.39	295854215	116149	53.00	2550	2575	2530	3320	1790	2555	2547.20	1.89	9196	2625	2590	2560	2525	2495	2575	2510	300	765	500	1580	5	1	60052260	1528	4.89	0.75	12	0.19	520.00	3396.00	4480	20231121	-43.19	1970	20230726	29.19	3170	-19.72	20240102	2390	6.49	20240131	4480	-43.19	20231121	1970	29.19	20230726	3.45	N	014470	500	300 억	1135496	N	N	N	N
30	20240226	120303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	5	2	0.20	234187960	91966	41.96	2550	2575	2530	3320	1790	2555	2546.46	1.89	7952	2625	2590	2560	2525	2495	2575	2510	300	765	500	1580	5	1	60052260	1537	4.92	0.75	12	0.15	520.00	3396.00	4480	20231121	-42.86	1970	20230726	29.95	3170	-19.24	20240102	2390	7.11	20240131	4480	-42.86	20231121	1970	29.95	20230726	3.45	N	014470	500	300 억	1135496	N	N	N	N
31	20240226	110303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-10	5	-0.39	187990540	73877	33.71	2550	2575	2530	3320	1790	2555	2544.64	1.89	3308	2625	2590	2560	2525	2495	2575	2510	300	765	500	1580	5	1	60052260	1528	4.89	0.75	12	0.12	520.00	3396.00	4480	20231121	-43.19	1970	20230726	29.19	3170	-19.72	20240102	2390	6.49	20240131	4480	-43.19	20231121	1970	29.19	20230726	3.45	N	014470	500	300 억	1135496	N	N	N	N
32	20240226	100300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-5	5	-0.20	133118920	52269	23.85	2550	2575	2530	3320	1790	2555	2546.80	1.89	7362	2625	2590	2560	2525	2495	2575	2510	300	765	500	1580	5	1	60052260	1531	4.90	0.75	12	0.09	520.00	3396.00	4480	20231121	-43.08	1970	20230726	29.44	3170	-19.56	20240102	2390	6.69	20240131	4480	-43.08	20231121	1970	29.44	20230726	3.45	N	014470	500	300 억	1135496	N	N	N	N
33	20240226	090259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	10	2	0.39	24342425	9539	4.35	2550	2575	2540	3320	1790	2555	2551.88	1.89	2509	2625	2590	2560	2525	2495	2575	2510	300	765	500	1580	5	1	60052260	1540	4.93	0.76	12	0.02	520.00	3396.00	4480	20231121	-42.75	1970	20230726	30.20	3170	-19.09	20240102	2390	7.32	20240131	4480	-42.75	20231121	1970	30.20	20230726	3.45	N	014470	500	300 억	1135496	N	N	N	N
34	20240223	160302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-15	5	-0.58	552366620	215217	105.24	2575	2595	2530	3340	1800	2570	2566.56	1.92	-19301	2626	2597	2576	2547	2526	2612	2562	300	770	500	1590	5	1	60052260	1534	4.91	0.75	12	0.36	520.00	3396.00	4480	20231121	-42.97	1970	20230726	29.70	3170	-19.40	20240102	2390	6.90	20240131	4480	-42.97	20231121	1970	29.70	20230726	3.48	N	014470	500	300 억	1154797	N	N	N	N
35	20240223	150302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-10	5	-0.39	513194270	199927	97.76	2575	2595	2530	3340	1800	2570	2566.91	1.92	-18317	2626	2597	2576	2547	2526	2612	2562	300	770	500	1590	5	1	60052260	1537	4.92	0.75	12	0.33	520.00	3396.00	4480	20231121	-42.86	1970	20230726	29.95	3170	-19.24	20240102	2390	7.11	20240131	4480	-42.86	20231121	1970	29.95	20230726	3.48	N	014470	500	300 억	1154797	N	N	N	N
36	20240223	140300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-10	5	-0.39	469977405	183059	89.51	2575	2595	2530	3340	1800	2570	2567.35	1.92	-17120	2626	2597	2576	2547	2526	2612	2562	300	770	500	1590	5	1	60052260	1537	4.92	0.75	12	0.30	520.00	3396.00	4480	20231121	-42.86	1970	20230726	29.95	3170	-19.24	20240102	2390	7.11	20240131	4480	-42.86	20231121	1970	29.95	20230726	3.48	N	014470	500	300 억	1154797	N	N	N	N
37	20240223	130300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-5	5	-0.19	425456465	165693	81.02	2575	2595	2530	3340	1800	2570	2567.74	1.92	-15425	2626	2597	2576	2547	2526	2612	2562	300	770	500	1590	5	1	60052260	1540	4.93	0.76	12	0.28	520.00	3396.00	4480	20231121	-42.75	1970	20230726	30.20	3170	-19.09	20240102	2390	7.32	20240131	4480	-42.75	20231121	1970	30.20	20230726	3.48	N	014470	500	300 억	1154797	N	N	N	N
38	20240223	120301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	5	2	0.19	329122470	128151	62.67	2575	2595	2530	3340	1800	2570	2568.24	1.92	10458	2626	2597	2576	2547	2526	2612	2562	300	770	500	1590	5	1	60052260	1546	4.95	0.76	12	0.21	520.00	3396.00	4480	20231121	-42.52	1970	20230726	30.71	3170	-18.77	20240102	2390	7.74	20240131	4480	-42.52	20231121	1970	30.71	20230726	3.48	N	014470	500	300 억	1154797	N	N	N	N
39	20240223	110300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	5	2	0.19	279359250	108797	53.20	2575	2595	2530	3340	1800	2570	2567.71	1.92	12700	2626	2597	2576	2547	2526	2612	2562	300	770	500	1590	5	1	60052260	1546	4.95	0.76	12	0.18	520.00	3396.00	4480	20231121	-42.52	1970	20230726	30.71	3170	-18.77	20240102	2390	7.74	20240131	4480	-42.52	20231121	1970	30.71	20230726	3.48	N	014470	500	300 억	1154797	N	N	N	N
40	20240223	100258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	25	2	0.97	213288025	83196	40.68	2575	2595	2530	3340	1800	2570	2563.68	1.92	5373	2626	2597	2576	2547	2526	2612	2562	300	770	500	1590	5	1	60052260	1558	4.99	0.76	12	0.14	520.00	3396.00	4480	20231121	-42.08	1970	20230726	31.73	3170	-18.14	20240102	2390	8.58	20240131	4480	-42.08	20231121	1970	31.73	20230726	3.48	N	014470	500	300 억	1154797	N	N	N	N
41	20240223	090301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-10	5	-0.39	35420580	13769	6.73	2575	2585	2560	3340	1800	2570	2572.49	1.92	-5190	2626	2597	2576	2547	2526	2612	2562	300	770	500	1590	5	1	60052260	1537	4.92	0.75	12	0.02	520.00	3396.00	4480	20231121	-42.86	1970	20230726	29.95	3170	-19.24	20240102	2390	7.11	20240131	4480	-42.86	20231121	1970	29.95	20230726	3.48	N	014470	500	300 억	1154797	N	N	N	N
42	20240222	160253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	0	3	0.00	523225675	203263	82.55	2565	2605	2555	3340	1800	2570	2574.13	1.90	15504	2673	2621	2593	2541	2513	2607	2527	300	770	500	1590	5	1	60052260	1543	4.94	0.76	12	0.34	520.00	3396.00	4480	20231121	-42.63	1970	20230726	30.46	3170	-18.93	20240102	2390	7.53	20240131	4480	-42.63	20231121	1970	30.46	20230726	3.47	N	014470	500	300 억	1139292	N	N	N	N
43	20240222	150259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-5	5	-0.19	470643490	182743	74.22	2565	2605	2560	3340	1800	2570	2575.44	1.90	12311	2673	2621	2593	2541	2513	2607	2527	300	770	500	1590	5	1	60052260	1540	4.93	0.76	12	0.30	520.00	3396.00	4480	20231121	-42.75	1970	20230726	30.20	3170	-19.09	20240102	2390	7.32	20240131	4480	-42.75	20231121	1970	30.20	20230726	3.47	N	014470	500	300 억	1139292	N	N	N	N
44	20240222	140300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-5	5	-0.19	388971605	150898	61.29	2565	2605	2565	3340	1800	2570	2577.71	1.90	16031	2673	2621	2593	2541	2513	2607	2527	300	770	500	1590	5	1	60052260	1540	4.93	0.76	12	0.25	520.00	3396.00	4480	20231121	-42.75	1970	20230726	30.20	3170	-19.09	20240102	2390	7.32	20240131	4480	-42.75	20231121	1970	30.20	20230726	3.47	N	014470	500	300 억	1139292	N	N	N	N
45	20240222	130253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	0	3	0.00	357431515	138628	56.30	2565	2605	2565	3340	1800	2570	2578.35	1.90	15241	2673	2621	2593	2541	2513	2607	2527	300	770	500	1590	5	1	60052260	1543	4.94	0.76	12	0.23	520.00	3396.00	4480	20231121	-42.63	1970	20230726	30.46	3170	-18.93	20240102	2390	7.53	20240131	4480	-42.63	20231121	1970	30.46	20230726	3.47	N	014470	500	300 억	1139292	N	N	N	N
46	20240222	120259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	5	2	0.19	292665315	113422	46.07	2565	2605	2565	3340	1800	2570	2580.32	1.90	16904	2673	2621	2593	2541	2513	2607	2527	300	770	500	1590	5	1	60052260	1546	4.95	0.76	12	0.19	520.00	3396.00	4480	20231121	-42.52	1970	20230726	30.71	3170	-18.77	20240102	2390	7.74	20240131	4480	-42.52	20231121	1970	30.71	20230726	3.47	N	014470	500	300 억	1139292	N	N	N	N
47	20240222	110258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	15	2	0.58	223434460	86542	35.15	2565	2605	2565	3340	1800	2570	2581.80	1.90	18722	2673	2621	2593	2541	2513	2607	2527	300	770	500	1590	5	1	60052260	1552	4.97	0.76	12	0.14	520.00	3396.00	4480	20231121	-42.30	1970	20230726	31.22	3170	-18.45	20240102	2390	8.16	20240131	4480	-42.30	20231121	1970	31.22	20230726	3.47	N	014470	500	300 억	1139292	N	N	N	N
48	20240222	100256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	25	2	0.97	141113590	54749	22.24	2565	2595	2565	3340	1800	2570	2577.46	1.90	13067	2673	2621	2593	2541	2513	2607	2527	300	770	500	1590	5	1	60052260	1558	4.99	0.76	12	0.09	520.00	3396.00	4480	20231121	-42.08	1970	20230726	31.73	3170	-18.14	20240102	2390	8.58	20240131	4480	-42.08	20231121	1970	31.73	20230726	3.47	N	014470	500	300 억	1139292	N	N	N	N
49	20240222	090259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-5	5	-0.19	21583345	8406	3.41	2565	2585	2565	3340	1800	2570	2567.61	1.90	5995	2673	2621	2593	2541	2513	2607	2527	300	770	500	1590	5	1	60052260	1540	4.93	0.76	12	0.01	520.00	3396.00	4480	20231121	-42.75	1970	20230726	30.20	3170	-19.09	20240102	2390	7.32	20240131	4480	-42.75	20231121	1970	30.20	20230726	3.47	N	014470	500	300 억	1139292	N	N	N	N
50	20240221	160256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-50	5	-1.91	630494340	242868	107.74	2610	2645	2565	3405	1835	2620	2596.07	1.91	-6653	2706	2662	2631	2587	2556	2647	2572	300	785	500	1620	5	1	60052260	1543	4.94	0.76	12	0.40	520.00	3396.00	4480	20231121	-42.63	1970	20230726	30.46	3170	-18.93	20240102	2390	7.53	20240131	4480	-42.63	20231121	1970	30.46	20230726	3.47	N	014470	500	300 억	1147054	N	N	N	N
51	20240221	150254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-50	5	-1.91	558833590	214993	95.37	2610	2645	2570	3405	1835	2620	2599.30	1.91	-11155	2706	2662	2631	2587	2556	2647	2572	300	785	500	1620	5	1	60052260	1543	4.94	0.76	12	0.36	520.00	3396.00	4480	20231121	-42.63	1970	20230726	30.46	3170	-18.93	20240102	2390	7.53	20240131	4480	-42.63	20231121	1970	30.46	20230726	3.47	N	014470	500	300 억	1147054	N	N	N	N
52	20240221	140255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-35	5	-1.34	431306785	165567	73.45	2610	2645	2580	3405	1835	2620	2605.02	1.91	-14581	2706	2662	2631	2587	2556	2647	2572	300	785	500	1620	5	1	60052260	1552	4.97	0.76	12	0.28	520.00	3396.00	4480	20231121	-42.30	1970	20230726	31.22	3170	-18.45	20240102	2390	8.16	20240131	4480	-42.30	20231121	1970	31.22	20230726	3.47	N	014470	500	300 억	1147054	N	N	N	N
53	20240221	130256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-30	5	-1.15	381573975	146348	64.92	2610	2645	2580	3405	1835	2620	2607.30	1.91	-18276	2706	2662	2631	2587	2556	2647	2572	300	785	500	1620	5	1	60052260	1555	4.98	0.76	12	0.24	520.00	3396.00	4480	20231121	-42.19	1970	20230726	31.47	3170	-18.30	20240102	2390	8.37	20240131	4480	-42.19	20231121	1970	31.47	20230726	3.47	N	014470	500	300 억	1147054	N	N	N	N
54	20240221	120256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-20	5	-0.76	315269735	120719	53.55	2610	2645	2590	3405	1835	2620	2611.59	1.91	-15481	2706	2662	2631	2587	2556	2647	2572	300	785	500	1620	5	1	60052260	1561	5.00	0.77	12	0.20	520.00	3396.00	4480	20231121	-41.96	1970	20230726	31.98	3170	-17.98	20240102	2390	8.79	20240131	4480	-41.96	20231121	1970	31.98	20230726	3.47	N	014470	500	300 억	1147054	N	N	N	N
55	20240221	110257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-10	5	-0.38	250896755	95929	42.56	2610	2645	2595	3405	1835	2620	2615.44	1.91	-1004	2706	2662	2631	2587	2556	2647	2572	300	785	500	1620	5	1	60052260	1567	5.02	0.77	12	0.16	520.00	3396.00	4480	20231121	-41.74	1970	20230726	32.49	3170	-17.67	20240102	2390	9.21	20240131	4480	-41.74	20231121	1970	32.49	20230726	3.47	N	014470	500	300 억	1147054	N	N	N	N
56	20240221	100255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	0	3	0.00	153180180	58476	25.94	2610	2645	2600	3405	1835	2620	2619.54	1.91	2717	2706	2662	2631	2587	2556	2647	2572	300	785	500	1620	5	1	60052260	1573	5.04	0.77	12	0.10	520.00	3396.00	4480	20231121	-41.52	1970	20230726	32.99	3170	-17.35	20240102	2390	9.62	20240131	4480	-41.52	20231121	1970	32.99	20230726	3.47	N	014470	500	300 억	1147054	N	N	N	N
57	20240221	090255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-5	5	-0.19	14395405	5524	2.45	2610	2615	2600	3405	1835	2620	2605.68	1.91	-2432	2706	2662	2631	2587	2556	2647	2572	300	785	500	1620	5	1	60052260	1570	5.03	0.77	12	0.01	520.00	3396.00	4480	20231121	-41.63	1970	20230726	32.74	3170	-17.51	20240102	2390	9.41	20240131	4480	-41.63	20231121	1970	32.74	20230726	3.47	N	014470	500	300 억	1147054	N	N	N	N
58	20240220	160252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-45	5	-1.69	587038345	224017	75.86	2655	2675	2600	3460	1870	2665	2620.45	1.92	-2721	2748	2706	2678	2636	2608	2727	2657	300	795	500	1650	5	1	60052260	1573	5.04	0.77	12	0.37	520.00	3396.00	4480	20231121	-41.52	1970	20230726	32.99	3170	-17.35	20240102	2390	9.62	20240131	4480	-41.52	20231121	1970	32.99	20230726	3.47	N	014470	500	300 억	1150401	N	N	N	N
59	20240220	150254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-55	5	-2.06	521272375	198843	67.34	2655	2675	2600	3460	1870	2665	2621.46	1.92	-2560	2748	2706	2678	2636	2608	2727	2657	300	795	500	1650	5	1	60052260	1567	5.02	0.77	12	0.33	520.00	3396.00	4480	20231121	-41.74	1970	20230726	32.49	3170	-17.67	20240102	2390	9.21	20240131	4480	-41.74	20231121	1970	32.49	20230726	3.47	N	014470	500	300 억	1150401	N	N	N	N
60	20240220	140254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-50	5	-1.88	500425830	190856	64.63	2655	2675	2600	3460	1870	2665	2621.94	1.92	-612	2748	2706	2678	2636	2608	2727	2657	300	795	500	1650	5	1	60052260	1570	5.03	0.77	12	0.32	520.00	3396.00	4480	20231121	-41.63	1970	20230726	32.74	3170	-17.51	20240102	2390	9.41	20240131	4480	-41.63	20231121	1970	32.74	20230726	3.47	N	014470	500	300 억	1150401	N	N	N	N
61	20240220	130255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-45	5	-1.69	444617395	169461	57.39	2655	2675	2600	3460	1870	2665	2623.64	1.92	3839	2748	2706	2678	2636	2608	2727	2657	300	795	500	1650	5	1	60052260	1573	5.04	0.77	12	0.28	520.00	3396.00	4480	20231121	-41.52	1970	20230726	32.99	3170	-17.35	20240102	2390	9.62	20240131	4480	-41.52	20231121	1970	32.99	20230726	3.47	N	014470	500	300 억	1150401	N	N	N	N
62	20240220	120253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-45	5	-1.69	414562975	157962	53.49	2655	2675	2600	3460	1870	2665	2624.37	1.92	4626	2748	2706	2678	2636	2608	2727	2657	300	795	500	1650	5	1	60052260	1573	5.04	0.77	12	0.26	520.00	3396.00	4480	20231121	-41.52	1970	20230726	32.99	3170	-17.35	20240102	2390	9.62	20240131	4480	-41.52	20231121	1970	32.99	20230726	3.47	N	014470	500	300 억	1150401	N	N	N	N
63	20240220	110253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-45	5	-1.69	362402615	138046	46.75	2655	2675	2600	3460	1870	2665	2625.14	1.92	3950	2748	2706	2678	2636	2608	2727	2657	300	795	500	1650	5	1	60052260	1573	5.04	0.77	12	0.23	520.00	3396.00	4480	20231121	-41.52	1970	20230726	32.99	3170	-17.35	20240102	2390	9.62	20240131	4480	-41.52	20231121	1970	32.99	20230726	3.47	N	014470	500	300 억	1150401	N	N	N	N
64	20240220	100242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-35	5	-1.31	267600990	101812	34.48	2655	2675	2600	3460	1870	2665	2628.28	1.92	8648	2748	2706	2678	2636	2608	2727	2657	300	795	500	1650	5	1	60052260	1579	5.06	0.77	12	0.17	520.00	3396.00	4480	20231121	-41.29	1970	20230726	33.50	3170	-17.03	20240102	2390	10.04	20240131	4480	-41.29	20231121	1970	33.50	20230726	3.47	N	014470	500	300 억	1150401	N	N	N	N
65	20240220	090255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	-5	5	-0.19	16505375	6234	2.11	2655	2660	2640	3460	1870	2665	2646.76	1.92	4282	2748	2706	2678	2636	2608	2727	2657	300	795	500	1650	5	1	60052260	1597	5.12	0.78	12	0.01	520.00	3396.00	4480	20231121	-40.62	1970	20230726	35.03	3170	-16.09	20240102	2390	11.30	20240131	4480	-40.62	20231121	1970	35.03	20230726	3.47	N	014470	500	300 억	1150401	N	N	N	N
66	20240219	160253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	40	2	1.52	786451915	293912	76.68	2660	2720	2650	3410	1840	2625	2675.85	1.93	-7641	2761	2692	2601	2532	2441	2647	2487	300	785	500	1620	5	1	60052260	1600	5.12	0.78	12	0.49	520.00	3396.00	4480	20231121	-40.51	1970	20230726	35.28	3170	-15.93	20240102	2390	11.51	20240131	4480	-40.51	20231121	1970	35.28	20230726	3.48	N	014470	500	300 억	1158637	N	N	N	N
67	20240219	150255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	50	2	1.90	693226365	259096	67.59	2660	2720	2650	3410	1840	2625	2675.58	1.93	-7237	2761	2692	2601	2532	2441	2647	2487	300	785	500	1620	5	1	60052260	1606	5.14	0.79	12	0.43	520.00	3396.00	4480	20231121	-40.29	1970	20230726	35.79	3170	-15.62	20240102	2390	11.92	20240131	4480	-40.29	20231121	1970	35.79	20230726	3.48	N	014470	500	300 억	1158637	N	N	N	N
68	20240219	140255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	45	2	1.71	608373900	227327	59.30	2660	2720	2650	3410	1840	2625	2676.23	1.93	-9778	2761	2692	2601	2532	2441	2647	2487	300	785	500	1620	5	1	60052260	1603	5.13	0.79	12	0.38	520.00	3396.00	4480	20231121	-40.40	1970	20230726	35.53	3170	-15.77	20240102	2390	11.72	20240131	4480	-40.40	20231121	1970	35.53	20230726	3.48	N	014470	500	300 억	1158637	N	N	N	N
69	20240219	130255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	40	2	1.52	569101540	212608	55.46	2660	2720	2650	3410	1840	2625	2676.79	1.93	-9837	2761	2692	2601	2532	2441	2647	2487	300	785	500	1620	5	1	60052260	1600	5.12	0.78	12	0.35	520.00	3396.00	4480	20231121	-40.51	1970	20230726	35.28	3170	-15.93	20240102	2390	11.51	20240131	4480	-40.51	20231121	1970	35.28	20230726	3.48	N	014470	500	300 억	1158637	N	N	N	N
70	20240219	120253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	45	2	1.71	541481660	202256	52.76	2660	2720	2650	3410	1840	2625	2677.24	1.93	-9716	2761	2692	2601	2532	2441	2647	2487	300	785	500	1620	5	1	60052260	1603	5.13	0.79	12	0.34	520.00	3396.00	4480	20231121	-40.40	1970	20230726	35.53	3170	-15.77	20240102	2390	11.72	20240131	4480	-40.40	20231121	1970	35.53	20230726	3.48	N	014470	500	300 억	1158637	N	N	N	N
71	20240219	110253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	40	2	1.52	475133345	177365	46.27	2660	2720	2650	3410	1840	2625	2678.88	1.93	-8311	2761	2692	2601	2532	2441	2647	2487	300	785	500	1620	5	1	60052260	1600	5.12	0.78	12	0.30	520.00	3396.00	4480	20231121	-40.51	1970	20230726	35.28	3170	-15.93	20240102	2390	11.51	20240131	4480	-40.51	20231121	1970	35.28	20230726	3.48	N	014470	500	300 억	1158637	N	N	N	N
72	20240219	100252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	55	2	2.10	417281920	155629	40.60	2660	2720	2650	3410	1840	2625	2681.30	1.93	-2457	2761	2692	2601	2532	2441	2647	2487	300	785	500	1620	5	1	60052260	1609	5.15	0.79	12	0.26	520.00	3396.00	4480	20231121	-40.18	1970	20230726	36.04	3170	-15.46	20240102	2390	12.13	20240131	4480	-40.18	20231121	1970	36.04	20230726	3.48	N	014470	500	300 억	1158637	N	N	N	N
73	20240219	090253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	90	2	3.43	110629965	41004	10.70	2660	2715	2660	3410	1840	2625	2698.21	1.93	10197	2761	2692	2601	2532	2441	2647	2487	300	785	500	1620	5	1	60052260	1630	5.22	0.80	12	0.07	520.00	3396.00	4480	20231121	-39.40	1970	20230726	37.82	3170	-14.35	20240102	2390	13.60	20240131	4480	-39.40	20231121	1970	37.82	20230726	3.48	N	014470	500	300 억	1158637	N	N	N	N
74	20240216	160251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-40	5	-1.50	992994340	380133	112.20	2650	2670	2510	3460	1870	2665	2612.22	1.85	49054	2725	2695	2660	2630	2595	2677	2612	300	795	500	1650	5	1	60052260	1576	5.05	0.77	12	0.63	520.00	3396.00	4480	20231121	-41.41	1970	20230726	33.25	3170	-17.19	20240102	2390	9.83	20240131	4480	-41.41	20231121	1970	33.25	20230726	3.56	N	014470	500	300 억	1108012	N	N	N	N
75	20240216	150252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-35	5	-1.31	929687190	356027	105.08	2650	2670	2510	3460	1870	2665	2611.28	1.85	51963	2725	2695	2660	2630	2595	2677	2612	300	795	500	1650	5	1	60052260	1579	5.06	0.77	12	0.59	520.00	3396.00	4480	20231121	-41.29	1970	20230726	33.50	3170	-17.03	20240102	2390	10.04	20240131	4480	-41.29	20231121	1970	33.50	20230726	3.56	N	014470	500	300 억	1108012	N	N	N	N
76	20240216	140254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-35	5	-1.31	866452740	331969	97.98	2650	2670	2510	3460	1870	2665	2610.04	1.85	55648	2725	2695	2660	2630	2595	2677	2612	300	795	500	1650	5	1	60052260	1579	5.06	0.77	12	0.55	520.00	3396.00	4480	20231121	-41.29	1970	20230726	33.50	3170	-17.03	20240102	2390	10.04	20240131	4480	-41.29	20231121	1970	33.50	20230726	3.56	N	014470	500	300 억	1108012	N	N	N	N
77	20240216	130251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-50	5	-1.88	808016315	309701	91.41	2650	2670	2510	3460	1870	2665	2609.02	1.85	49299	2725	2695	2660	2630	2595	2677	2612	300	795	500	1650	5	1	60052260	1570	5.03	0.77	12	0.52	520.00	3396.00	4480	20231121	-41.63	1970	20230726	32.74	3170	-17.51	20240102	2390	9.41	20240131	4480	-41.63	20231121	1970	32.74	20230726	3.56	N	014470	500	300 억	1108012	N	N	N	N
78	20240216	120253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-60	5	-2.25	715790905	274251	80.95	2650	2670	2510	3460	1870	2665	2609.98	1.85	35854	2725	2695	2660	2630	2595	2677	2612	300	795	500	1650	5	1	60052260	1564	5.01	0.77	12	0.46	520.00	3396.00	4480	20231121	-41.85	1970	20230726	32.23	3170	-17.82	20240102	2390	9.00	20240131	4480	-41.85	20231121	1970	32.23	20230726	3.56	N	014470	500	300 억	1108012	N	N	N	N
79	20240216	110254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-50	5	-1.88	610678605	233932	69.05	2650	2670	2510	3460	1870	2665	2610.50	1.85	27744	2725	2695	2660	2630	2595	2677	2612	300	795	500	1650	5	1	60052260	1570	5.03	0.77	12	0.39	520.00	3396.00	4480	20231121	-41.63	1970	20230726	32.74	3170	-17.51	20240102	2390	9.41	20240131	4480	-41.63	20231121	1970	32.74	20230726	3.56	N	014470	500	300 억	1108012	N	N	N	N
80	20240216	100253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-65	5	-2.44	521033760	199535	58.89	2650	2670	2510	3460	1870	2665	2611.24	1.85	24343	2725	2695	2660	2630	2595	2677	2612	300	795	500	1650	5	1	60052260	1561	5.00	0.77	12	0.33	520.00	3396.00	4480	20231121	-41.96	1970	20230726	31.98	3170	-17.98	20240102	2390	8.79	20240131	4480	-41.96	20231121	1970	31.98	20230726	3.56	N	014470	500	300 억	1108012	N	N	N	N
81	20240216	090248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	5	2	0.19	39180390	14727	4.35	2650	2670	2650	3460	1870	2665	2660.45	1.85	-3134	2725	2695	2660	2630	2595	2677	2612	300	795	500	1650	5	1	60052260	1603	5.13	0.79	12	0.02	520.00	3396.00	4480	20231121	-40.40	1970	20230726	35.53	3170	-15.77	20240102	2390	11.72	20240131	4480	-40.40	20231121	1970	35.53	20230726	3.56	N	014470	500	300 억	1108012	N	N	N	N
82	20240215	160251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-5	5	-0.19	900348170	338217	77.66	2685	2690	2625	3470	1870	2670	2662.04	1.83	4525	2750	2710	2645	2605	2540	2730	2625	300	800	500	1650	5	1	60052260	1600	5.12	0.78	12	0.56	520.00	3396.00	4480	20231121	-40.51	1970	20230726	35.28	3170	-15.93	20240102	2390	11.51	20240131	4480	-40.51	20231121	1970	35.28	20230726	3.58	N	014470	500	300 억	1101192	N	N	N	N
83	20240215	150252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-15	5	-0.56	863559745	324387	74.48	2685	2690	2625	3470	1870	2670	2662.13	1.83	2902	2750	2710	2645	2605	2540	2730	2625	300	800	500	1650	5	1	60052260	1594	5.11	0.78	12	0.54	520.00	3396.00	4480	20231121	-40.74	1970	20230726	34.77	3170	-16.25	20240102	2390	11.09	20240131	4480	-40.74	20231121	1970	34.77	20230726	3.58	N	014470	500	300 억	1101192	N	N	N	N
84	20240215	140251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	5	2	0.19	752059475	282539	64.87	2685	2690	2625	3470	1870	2670	2661.79	1.83	795	2750	2710	2645	2605	2540	2730	2625	300	800	500	1650	5	1	60052260	1606	5.14	0.79	12	0.47	520.00	3396.00	4480	20231121	-40.29	1970	20230726	35.79	3170	-15.62	20240102	2390	11.92	20240131	4480	-40.29	20231121	1970	35.79	20230726	3.58	N	014470	500	300 억	1101192	N	N	N	N
85	20240215	130250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	5	2	0.19	685724050	257723	59.17	2685	2690	2625	3470	1870	2670	2660.70	1.83	6894	2750	2710	2645	2605	2540	2730	2625	300	800	500	1650	5	1	60052260	1606	5.14	0.79	12	0.43	520.00	3396.00	4480	20231121	-40.29	1970	20230726	35.79	3170	-15.62	20240102	2390	11.92	20240131	4480	-40.29	20231121	1970	35.79	20230726	3.58	N	014470	500	300 억	1101192	N	N	N	N
86	20240215	120251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	0	3	0.00	640228965	240705	55.27	2685	2690	2625	3470	1870	2670	2659.81	1.83	11070	2750	2710	2645	2605	2540	2730	2625	300	800	500	1650	5	1	60052260	1603	5.13	0.79	12	0.40	520.00	3396.00	4480	20231121	-40.40	1970	20230726	35.53	3170	-15.77	20240102	2390	11.72	20240131	4480	-40.40	20231121	1970	35.53	20230726	3.58	N	014470	500	300 억	1101192	N	N	N	N
87	20240215	110249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	0	3	0.00	602319010	226535	52.01	2685	2690	2625	3470	1870	2670	2658.83	1.83	11889	2750	2710	2645	2605	2540	2730	2625	300	800	500	1650	5	1	60052260	1603	5.13	0.79	12	0.38	520.00	3396.00	4480	20231121	-40.40	1970	20230726	35.53	3170	-15.77	20240102	2390	11.72	20240131	4480	-40.40	20231121	1970	35.53	20230726	3.58	N	014470	500	300 억	1101192	N	N	N	N
88	20240215	100250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	5	2	0.19	421440515	158770	36.45	2685	2685	2625	3470	1870	2670	2654.41	1.83	9048	2750	2710	2645	2605	2540	2730	2625	300	800	500	1650	5	1	60052260	1606	5.14	0.79	12	0.26	520.00	3396.00	4480	20231121	-40.29	1970	20230726	35.79	3170	-15.62	20240102	2390	11.92	20240131	4480	-40.29	20231121	1970	35.79	20230726	3.58	N	014470	500	300 억	1101192	N	N	N	N
89	20240215	090248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	0	3	0.00	48916915	18303	4.20	2685	2685	2650	3470	1870	2670	2672.62	1.83	-11310	2750	2710	2645	2605	2540	2730	2625	300	800	500	1650	5	1	60052260	1603	5.13	0.79	12	0.03	520.00	3396.00	4480	20231121	-40.40	1970	20230726	35.53	3170	-15.77	20240102	2390	11.72	20240131	4480	-40.40	20231121	1970	35.53	20230726	3.58	N	014470	500	300 억	1101192	N	N	N	N
90	20240214	160248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	40	2	1.52	1131959000	428464	89.07	2610	2685	2580	3415	1845	2630	2641.79	1.87	-21791	2730	2680	2590	2540	2450	2705	2565	300	785	500	1630	5	1	60052260	1603	5.13	0.79	12	0.71	520.00	3396.00	4480	20231121	-40.40	1970	20230726	35.53	3170	-15.77	20240102	2390	11.72	20240131	4480	-40.40	20231121	1970	35.53	20230726	3.66	N	014470	500	300 억	1122874	N	N	N	N
91	20240214	150248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	25	2	0.95	1067107420	404102	84.01	2610	2685	2580	3415	1845	2630	2640.69	1.87	-19855	2730	2680	2590	2540	2450	2705	2565	300	785	500	1630	5	1	60052260	1594	5.11	0.78	12	0.67	520.00	3396.00	4480	20231121	-40.74	1970	20230726	34.77	3170	-16.25	20240102	2390	11.09	20240131	4480	-40.74	20231121	1970	34.77	20230726	3.66	N	014470	500	300 억	1122874	N	N	N	N
92	20240214	140248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	30	2	1.14	836208105	317631	66.03	2610	2680	2580	3415	1845	2630	2632.64	1.87	-679	2730	2680	2590	2540	2450	2705	2565	300	785	500	1630	5	1	60052260	1597	5.12	0.78	12	0.53	520.00	3396.00	4480	20231121	-40.62	1970	20230726	35.03	3170	-16.09	20240102	2390	11.30	20240131	4480	-40.62	20231121	1970	35.03	20230726	3.66	N	014470	500	300 억	1122874	N	N	N	N
93	20240214	130251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	20	2	0.76	610130765	232430	48.32	2610	2650	2580	3415	1845	2630	2625.01	1.87	-8408	2730	2680	2590	2540	2450	2705	2565	300	785	500	1630	5	1	60052260	1591	5.10	0.78	12	0.39	520.00	3396.00	4480	20231121	-40.85	1970	20230726	34.52	3170	-16.40	20240102	2390	10.88	20240131	4480	-40.85	20231121	1970	34.52	20230726	3.66	N	014470	500	300 억	1122874	N	N	N	N
94	20240214	120247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-5	5	-0.19	465423500	177570	36.91	2610	2645	2580	3415	1845	2630	2621.07	1.87	-21606	2730	2680	2590	2540	2450	2705	2565	300	785	500	1630	5	1	60052260	1576	5.05	0.77	12	0.30	520.00	3396.00	4480	20231121	-41.41	1970	20230726	33.25	3170	-17.19	20240102	2390	9.83	20240131	4480	-41.41	20231121	1970	33.25	20230726	3.66	N	014470	500	300 억	1122874	N	N	N	N
95	20240214	110249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	0	3	0.00	394395830	150541	31.30	2610	2645	2580	3415	1845	2630	2619.85	1.87	-15168	2730	2680	2590	2540	2450	2705	2565	300	785	500	1630	5	1	60052260	1579	5.06	0.77	12	0.25	520.00	3396.00	4480	20231121	-41.29	1970	20230726	33.50	3170	-17.03	20240102	2390	10.04	20240131	4480	-41.29	20231121	1970	33.50	20230726	3.66	N	014470	500	300 억	1122874	N	N	N	N
96	20240214	090244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-25	5	-0.95	38380835	14762	3.07	2610	2610	2580	3415	1845	2630	2599.75	1.87	-5245	2730	2680	2590	2540	2450	2705	2565	300	785	500	1630	5	1	60052260	1564	5.01	0.77	12	0.02	520.00	3396.00	4480	20231121	-41.85	1970	20230726	32.23	3170	-17.82	20240102	2390	9.00	20240131	4480	-41.85	20231121	1970	32.23	20230726	3.66	N	014470	500	300 억	1122874	N	N	N	N
97	20240213	160245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	100	2	3.95	1237956040	478290	173.54	2530	2640	2500	3285	1775	2530	2588.30	1.85	11342	2583	2556	2508	2481	2433	2570	2495	300	755	500	1560	5	1	60052260	1579	5.06	0.77	12	0.80	520.00	3396.00	4480	20231121	-41.29	1970	20230726	33.50	3170	-17.03	20240102	2390	10.04	20240131	4480	-41.29	20231121	1970	33.50	20230726	3.67	N	014470	500	300 억	1111528	N	N	N	N
98	20240213	150241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	95	2	3.75	1156464235	447295	162.30	2530	2630	2500	3285	1775	2530	2585.46	1.85	10176	2583	2556	2508	2481	2433	2570	2495	300	755	500	1560	5	1	60052260	1576	5.05	0.77	12	0.74	520.00	3396.00	4480	20231121	-41.41	1970	20230726	33.25	3170	-17.19	20240102	2390	9.83	20240131	4480	-41.41	20231121	1970	33.25	20230726	3.67	N	014470	500	300 억	1111528	N	N	N	N
99	20240213	140249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	90	2	3.56	968572480	375601	136.28	2530	2625	2500	3285	1775	2530	2578.73	1.85	15650	2583	2556	2508	2481	2433	2570	2495	300	755	500	1560	5	1	60052260	1573	5.04	0.77	12	0.63	520.00	3396.00	4480	20231121	-41.52	1970	20230726	32.99	3170	-17.35	20240102	2390	9.62	20240131	4480	-41.52	20231121	1970	32.99	20230726	3.67	N	014470	500	300 억	1111528	N	N	N	N
100	20240213	130246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	90	2	3.56	849565095	330136	119.79	2530	2620	2500	3285	1775	2530	2573.38	1.85	18245	2583	2556	2508	2481	2433	2570	2495	300	755	500	1560	5	1	60052260	1573	5.04	0.77	12	0.55	520.00	3396.00	4480	20231121	-41.52	1970	20230726	32.99	3170	-17.35	20240102	2390	9.62	20240131	4480	-41.52	20231121	1970	32.99	20230726	3.67	N	014470	500	300 억	1111528	N	N	N	N
101	20240213	120248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	70	2	2.77	707699305	275782	100.07	2530	2605	2500	3285	1775	2530	2566.16	1.85	4783	2583	2556	2508	2481	2433	2570	2495	300	755	500	1560	5	1	60052260	1561	5.00	0.77	12	0.46	520.00	3396.00	4480	20231121	-41.96	1970	20230726	31.98	3170	-17.98	20240102	2390	8.79	20240131	4480	-41.96	20231121	1970	31.98	20230726	3.67	N	014470	500	300 억	1111528	N	N	N	N
102	20240213	110248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	60	2	2.37	588567030	229848	83.40	2530	2605	2500	3285	1775	2530	2560.68	1.85	-9741	2583	2556	2508	2481	2433	2570	2495	300	755	500	1560	5	1	60052260	1555	4.98	0.76	12	0.38	520.00	3396.00	4480	20231121	-42.19	1970	20230726	31.47	3170	-18.30	20240102	2390	8.37	20240131	4480	-42.19	20231121	1970	31.47	20230726	3.67	N	014470	500	300 억	1111528	N	N	N	N
103	20240213	100229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	20	2	0.79	285997855	112521	40.83	2530	2565	2500	3285	1775	2530	2541.73	1.85	12464	2583	2556	2508	2481	2433	2570	2495	300	755	500	1560	5	1	60052260	1531	4.90	0.75	12	0.19	520.00	3396.00	4480	20231121	-43.08	1970	20230726	29.44	3170	-19.56	20240102	2390	6.69	20240131	4480	-43.08	20231121	1970	29.44	20230726	3.67	N	014470	500	300 억	1111528	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History