KissMeData/060150/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	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160540	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7110	-50	5	-0.70	435764140	61457	105.92	7110	7140	7080	9300	5020	7160	7090.52	3.72	-11154	7200	7180	7140	7120	7080	7190	7130	233	2140	500	5290	10	1	46563612	3311	15.13	0.92	12	0.13	470.00	7724.00	9570	20230302	-25.71	7010	20231020	1.43	7760	-8.38	20240111	7080	0.42	20240229	9570	-25.71	20230302	7010	1.43	20231020	1.47	N	060150	500	232 억	1729846	N	N	178	N	N
3	20240229	150542	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7100	-60	5	-0.84	404753270	57090	98.40	7110	7140	7080	9300	5020	7160	7089.74	3.72	-9571	7200	7180	7140	7120	7080	7190	7130	233	2140	500	5290	10	1	46563612	3306	15.11	0.92	12	0.12	470.00	7724.00	9570	20230302	-25.81	7010	20231020	1.28	7760	-8.51	20240111	7080	0.28	20240229	9570	-25.81	20230302	7010	1.28	20231020	1.47	N	060150	500	232 억	1729846	N	N	28	N	N
4	20240229	140543	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7100	-60	5	-0.84	349656760	49319	85.00	7110	7140	7080	9300	5020	7160	7089.70	3.72	-9608	7200	7180	7140	7120	7080	7190	7130	233	2140	500	5290	10	1	46563612	3306	15.11	0.92	12	0.11	470.00	7724.00	9570	20230302	-25.81	7010	20231020	1.28	7760	-8.51	20240111	7080	0.28	20240229	9570	-25.81	20230302	7010	1.28	20231020	1.47	N	060150	500	232 억	1729846	N	N	28	N	N
5	20240229	130543	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7080	-80	5	-1.12	308631170	43534	75.03	7110	7140	7080	9300	5020	7160	7089.43	3.72	-8492	7200	7180	7140	7120	7080	7190	7130	233	2140	500	5290	10	1	46563612	3297	15.06	0.92	12	0.09	470.00	7724.00	9570	20230302	-26.02	7010	20231020	1.00	7760	-8.76	20240111	7080	0.00	20240229	9570	-26.02	20230302	7010	1.00	20231020	1.47	N	060150	500	232 억	1729846	N	N	28	N	N
6	20240229	120541	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7090	-70	5	-0.98	270172350	38106	65.68	7110	7140	7080	9300	5020	7160	7090.02	3.72	-5792	7200	7180	7140	7120	7080	7190	7130	233	2140	500	5290	10	1	46563612	3301	15.09	0.92	12	0.08	470.00	7724.00	9570	20230302	-25.91	7010	20231020	1.14	7760	-8.63	20240111	7080	0.14	20240229	9570	-25.91	20230302	7010	1.14	20231020	1.47	N	060150	500	232 억	1729846	N	N	28	N	N
7	20240229	110543	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7090	-70	5	-0.98	137569800	19391	33.42	7110	7140	7080	9300	5020	7160	7094.51	3.72	-1744	7200	7180	7140	7120	7080	7190	7130	233	2140	500	5290	10	1	46563612	3301	15.09	0.92	12	0.04	470.00	7724.00	9570	20230302	-25.91	7010	20231020	1.14	7760	-8.63	20240111	7080	0.14	20240229	9570	-25.91	20230302	7010	1.14	20231020	1.47	N	060150	500	232 억	1729846	N	N	28	N	N
8	20240229	100542	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7090	-70	5	-0.98	95543250	13468	23.21	7110	7140	7080	9300	5020	7160	7094.09	3.72	-555	7200	7180	7140	7120	7080	7190	7130	233	2140	500	5290	10	1	46563612	3301	15.09	0.92	12	0.03	470.00	7724.00	9570	20230302	-25.91	7010	20231020	1.14	7760	-8.63	20240111	7080	0.14	20240229	9570	-25.91	20230302	7010	1.14	20231020	1.47	N	060150	500	232 억	1729846	N	N	28	N	N
9	20240229	090542	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7100	-60	5	-0.84	20937040	2948	5.08	7110	7140	7090	9300	5020	7160	7102.10	3.72	-84	7200	7180	7140	7120	7080	7190	7130	233	2140	500	5290	10	1	46563612	3306	15.11	0.92	12	0.01	470.00	7724.00	9570	20230302	-25.81	7010	20231020	1.28	7760	-8.51	20240111	7090	0.14	20240229	9570	-25.81	20230302	7010	1.28	20231020	1.47	N	060150	500	232 억	1729846	N	N	28	N	N
10	20240228	160509	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7160	40	2	0.56	411391430	57716	56.12	7110	7160	7100	9250	4990	7120	7127.86	3.73	-5510	7226	7172	7146	7092	7066	7160	7080	233	2130	500	5260	10	1	46563612	3334	15.23	0.93	12	0.12	470.00	7724.00	9570	20230302	-25.18	7010	20231020	2.14	7760	-7.73	20240111	7100	0.85	20240228	9570	-25.18	20230302	7010	2.14	20231020	1.47	N	060150	500	232 억	1734816	N	N	28	N	N
11	20240228	150510	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7130	10	2	0.14	398342530	55892	54.35	7110	7160	7100	9250	4990	7120	7127.00	3.73	-5064	7226	7172	7146	7092	7066	7160	7080	233	2130	500	5260	10	1	46563612	3320	15.17	0.92	12	0.12	470.00	7724.00	9570	20230302	-25.50	7010	20231020	1.71	7760	-8.12	20240111	7100	0.42	20240228	9570	-25.50	20230302	7010	1.71	20231020	1.47	N	060150	500	232 억	1734816	N	N	34	N	N
12	20240228	140542	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7130	10	2	0.14	370327160	51966	50.53	7110	7160	7100	9250	4990	7120	7126.34	3.73	-4312	7226	7172	7146	7092	7066	7160	7080	233	2130	500	5260	10	1	46563612	3320	15.17	0.92	12	0.11	470.00	7724.00	9570	20230302	-25.50	7010	20231020	1.71	7760	-8.12	20240111	7100	0.42	20240228	9570	-25.50	20230302	7010	1.71	20231020	1.47	N	060150	500	232 억	1734816	N	N	34	N	N
13	20240228	130543	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7130	10	2	0.14	347354210	48746	47.40	7110	7160	7100	9250	4990	7120	7125.80	3.73	-3483	7226	7172	7146	7092	7066	7160	7080	233	2130	500	5260	10	1	46563612	3320	15.17	0.92	12	0.10	470.00	7724.00	9570	20230302	-25.50	7010	20231020	1.71	7760	-8.12	20240111	7100	0.42	20240228	9570	-25.50	20230302	7010	1.71	20231020	1.47	N	060150	500	232 억	1734816	N	N	34	N	N
14	20240228	120544	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7120	0	3	0.00	207085660	29053	28.25	7110	7160	7100	9250	4990	7120	7127.86	3.73	-3451	7226	7172	7146	7092	7066	7160	7080	233	2130	500	5260	10	1	46563612	3315	15.15	0.92	12	0.06	470.00	7724.00	9570	20230302	-25.60	7010	20231020	1.57	7760	-8.25	20240111	7100	0.28	20240228	9570	-25.60	20230302	7010	1.57	20231020	1.47	N	060150	500	232 억	1734816	N	N	34	N	N
15	20240228	110521	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7120	0	3	0.00	138347770	19388	18.85	7110	7160	7110	9250	4990	7120	7135.74	3.73	-734	7226	7172	7146	7092	7066	7160	7080	233	2130	500	5260	10	1	46563612	3315	15.15	0.92	12	0.04	470.00	7724.00	9570	20230302	-25.60	7010	20231020	1.57	7760	-8.25	20240111	7110	0.14	20240228	9570	-25.60	20230302	7010	1.57	20231020	1.47	N	060150	500	232 억	1734816	N	N	34	N	N
16	20240228	100540	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7150	30	2	0.42	83362670	11671	11.35	7110	7160	7110	9250	4990	7120	7142.72	3.73	-620	7226	7172	7146	7092	7066	7160	7080	233	2130	500	5260	10	1	46563612	3329	15.21	0.93	12	0.03	470.00	7724.00	9570	20230302	-25.29	7010	20231020	2.00	7760	-7.86	20240111	7110	0.56	20240228	9570	-25.29	20230302	7010	2.00	20231020	1.47	N	060150	500	232 억	1734816	N	N	34	N	N
17	20240228	090542	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7130	10	2	0.14	12278100	1726	1.68	7110	7140	7110	9250	4990	7120	7113.62	3.73	234	7226	7172	7146	7092	7066	7160	7080	233	2130	500	5260	10	1	46563612	3320	15.17	0.92	12	0.00	470.00	7724.00	9570	20230302	-25.50	7010	20231020	1.71	7760	-8.12	20240111	7110	0.28	20240228	9570	-25.50	20230302	7010	1.71	20231020	1.47	N	060150	500	232 억	1734816	N	N	34	N	N
18	20240227	160541	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7120	-70	5	-0.97	734607200	102734	195.43	7190	7200	7120	9340	5040	7190	7150.71	3.75	-15325	7250	7220	7190	7160	7130	7205	7145	233	2150	500	5320	10	1	46563612	3315	15.15	0.92	12	0.22	470.00	7724.00	9570	20230302	-25.60	7010	20231020	1.57	7760	-8.25	20240111	7120	0.00	20240227	9570	-25.60	20230302	7010	1.57	20231020	1.47	N	060150	500	232 억	1745241	N	N	34	N	N
19	20240227	150543	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7130	-60	5	-0.83	700087780	97887	186.21	7190	7200	7120	9340	5040	7190	7152.00	3.75	-15183	7250	7220	7190	7160	7130	7205	7145	233	2150	500	5320	10	1	46563612	3320	15.17	0.92	12	0.21	470.00	7724.00	9570	20230302	-25.50	7010	20231020	1.71	7760	-8.12	20240111	7120	0.14	20240227	9570	-25.50	20230302	7010	1.71	20231020	1.47	N	060150	500	232 억	1745241	N	N	33	N	N
20	20240227	140541	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7140	-50	5	-0.70	609740390	85216	162.10	7190	7200	7140	9340	5040	7190	7155.23	3.75	-8082	7250	7220	7190	7160	7130	7205	7145	233	2150	500	5320	10	1	46563612	3325	15.19	0.92	12	0.18	470.00	7724.00	9570	20230302	-25.39	7010	20231020	1.85	7760	-7.99	20240111	7140	0.00	20240227	9570	-25.39	20230302	7010	1.85	20231020	1.47	N	060150	500	232 억	1745241	N	N	33	N	N
21	20240227	130503	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7150	-40	5	-0.56	503234010	70302	133.73	7190	7200	7140	9340	5040	7190	7158.17	3.75	-8411	7250	7220	7190	7160	7130	7205	7145	233	2150	500	5320	10	1	46563612	3329	15.21	0.93	12	0.15	470.00	7724.00	9570	20230302	-25.29	7010	20231020	2.00	7760	-7.86	20240111	7140	0.14	20240227	9570	-25.29	20230302	7010	2.00	20231020	1.47	N	060150	500	232 억	1745241	N	N	33	N	N
22	20240227	120544	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7150	-40	5	-0.56	392871980	54872	104.38	7190	7200	7140	9340	5040	7190	7159.79	3.75	-6343	7250	7220	7190	7160	7130	7205	7145	233	2150	500	5320	10	1	46563612	3329	15.21	0.93	12	0.12	470.00	7724.00	9570	20230302	-25.29	7010	20231020	2.00	7760	-7.86	20240111	7140	0.14	20240227	9570	-25.29	20230302	7010	2.00	20231020	1.47	N	060150	500	232 억	1745241	N	N	33	N	N
23	20240227	110541	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7150	-40	5	-0.56	294583860	41127	78.23	7190	7200	7140	9340	5040	7190	7162.79	3.75	-5085	7250	7220	7190	7160	7130	7205	7145	233	2150	500	5320	10	1	46563612	3329	15.21	0.93	12	0.09	470.00	7724.00	9570	20230302	-25.29	7010	20231020	2.00	7760	-7.86	20240111	7140	0.14	20240227	9570	-25.29	20230302	7010	2.00	20231020	1.47	N	060150	500	232 억	1745241	N	N	33	N	N
24	20240227	100539	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7170	-20	5	-0.28	220476780	30775	58.54	7190	7200	7140	9340	5040	7190	7164.15	3.75	-3933	7250	7220	7190	7160	7130	7205	7145	233	2150	500	5320	10	1	46563612	3339	15.26	0.93	12	0.07	470.00	7724.00	9570	20230302	-25.08	7010	20231020	2.28	7760	-7.60	20240111	7140	0.42	20240227	9570	-25.08	20230302	7010	2.28	20231020	1.47	N	060150	500	232 억	1745241	N	N	33	N	N
25	20240227	090540	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7180	-10	5	-0.14	3700120	515	0.98	7190	7200	7170	9340	5040	7190	7184.70	3.75	-361	7250	7220	7190	7160	7130	7205	7145	233	2150	500	5320	10	1	46563612	3343	15.28	0.93	12	0.00	470.00	7724.00	9570	20230302	-24.97	7010	20231020	2.43	7760	-7.47	20240111	7160	0.28	20240201	9570	-24.97	20230302	7010	2.43	20231020	1.47	N	060150	500	232 억	1745241	N	N	33	N	N
26	20240226	160539	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7190	-30	5	-0.42	376147950	52362	89.79	7200	7220	7160	9380	5060	7220	7183.61	3.73	-7453	7333	7276	7243	7186	7153	7260	7170	233	2160	500	5340	10	1	46563612	3348	15.30	0.93	12	0.11	470.00	7724.00	9570	20230302	-24.87	7010	20231020	2.57	7760	-7.35	20240111	7160	0.42	20240226	9570	-24.87	20230302	7010	2.57	20231020	1.48	N	060150	500	232 억	1736331	N	N	33	N	N
27	20240226	150538	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7170	-50	5	-0.69	335921530	46761	80.18	7200	7220	7160	9380	5060	7220	7183.80	3.73	-6168	7333	7276	7243	7186	7153	7260	7170	233	2160	500	5340	10	1	46563612	3339	15.26	0.93	12	0.10	470.00	7724.00	9570	20230302	-25.08	7010	20231020	2.28	7760	-7.60	20240111	7160	0.14	20240226	9570	-25.08	20230302	7010	2.28	20231020	1.48	N	060150	500	232 억	1736331	N	N	0	N	N
28	20240226	140539	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7180	-40	5	-0.55	283814130	39497	67.73	7200	7220	7160	9380	5060	7220	7185.71	3.73	-5886	7333	7276	7243	7186	7153	7260	7170	233	2160	500	5340	10	1	46563612	3343	15.28	0.93	12	0.08	470.00	7724.00	9570	20230302	-24.97	7010	20231020	2.43	7760	-7.47	20240111	7160	0.28	20240226	9570	-24.97	20230302	7010	2.43	20231020	1.48	N	060150	500	232 억	1736331	N	N	0	N	N
29	20240226	130536	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7190	-30	5	-0.42	224275400	31200	53.50	7200	7220	7160	9380	5060	7220	7188.31	3.73	-3034	7333	7276	7243	7186	7153	7260	7170	233	2160	500	5340	10	1	46563612	3348	15.30	0.93	12	0.07	470.00	7724.00	9570	20230302	-24.87	7010	20231020	2.57	7760	-7.35	20240111	7160	0.42	20240226	9570	-24.87	20230302	7010	2.57	20231020	1.48	N	060150	500	232 억	1736331	N	N	0	N	N
30	20240226	120535	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7190	-30	5	-0.42	199220010	27711	47.52	7200	7220	7160	9380	5060	7220	7189.20	3.73	-2087	7333	7276	7243	7186	7153	7260	7170	233	2160	500	5340	10	1	46563612	3348	15.30	0.93	12	0.06	470.00	7724.00	9570	20230302	-24.87	7010	20231020	2.57	7760	-7.35	20240111	7160	0.42	20240226	9570	-24.87	20230302	7010	2.57	20231020	1.48	N	060150	500	232 억	1736331	N	N	0	N	N
31	20240226	110534	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7180	-40	5	-0.55	170421990	23703	40.64	7200	7220	7160	9380	5060	7220	7189.89	3.73	-1548	7333	7276	7243	7186	7153	7260	7170	233	2160	500	5340	10	1	46563612	3343	15.28	0.93	12	0.05	470.00	7724.00	9570	20230302	-24.97	7010	20231020	2.43	7760	-7.47	20240111	7160	0.28	20240226	9570	-24.97	20230302	7010	2.43	20231020	1.48	N	060150	500	232 억	1736331	N	N	0	N	N
32	20240226	100531	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7200	-20	5	-0.28	141828810	19725	33.82	7200	7220	7160	9380	5060	7220	7190.31	3.73	-1124	7333	7276	7243	7186	7153	7260	7170	233	2160	500	5340	10	1	46563612	3353	15.32	0.93	12	0.04	470.00	7724.00	9570	20230302	-24.76	7010	20231020	2.71	7760	-7.22	20240111	7160	0.56	20240226	9570	-24.76	20230302	7010	2.71	20231020	1.48	N	060150	500	232 억	1736331	N	N	0	N	N
33	20240226	090531	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7210	-10	5	-0.14	22532850	3129	5.37	7200	7220	7200	9380	5060	7220	7201.29	3.73	29	7333	7276	7243	7186	7153	7260	7170	233	2160	500	5340	10	1	46563612	3357	15.34	0.93	12	0.01	470.00	7724.00	9570	20230302	-24.66	7010	20231020	2.85	7760	-7.09	20240111	7160	0.70	20240201	9570	-24.66	20230302	7010	2.85	20231020	1.48	N	060150	500	232 억	1736331	N	N	0	N	N
34	20240223	160533	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7220	-30	5	-0.41	418959320	57953	106.12	7280	7300	7210	9420	5080	7250	7229.32	3.73	-10162	7323	7286	7263	7226	7203	7275	7215	233	2170	500	5360	10	1	46563612	3362	15.36	0.93	12	0.12	470.00	7724.00	9920	20230217	-27.22	7010	20231020	3.00	7760	-6.96	20240111	7160	0.84	20240201	9570	-24.56	20230302	7010	3.00	20231020	1.48	N	060150	500	232 억	1739098	N	N	17	N	N
35	20240223	150532	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7210	-40	5	-0.55	393310150	54399	99.61	7280	7300	7210	9420	5080	7250	7230.10	3.73	-9801	7323	7286	7263	7226	7203	7275	7215	233	2170	500	5360	10	1	46563612	3357	15.34	0.93	12	0.12	470.00	7724.00	9920	20230217	-27.32	7010	20231020	2.85	7760	-7.09	20240111	7160	0.70	20240201	9570	-24.66	20230302	7010	2.85	20231020	1.48	N	060150	500	232 억	1739098	N	N	17	N	N
36	20240223	140531	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7220	-30	5	-0.41	352857040	48791	89.34	7280	7300	7210	9420	5080	7250	7232.01	3.73	-9413	7323	7286	7263	7226	7203	7275	7215	233	2170	500	5360	10	1	46563612	3362	15.36	0.93	12	0.10	470.00	7724.00	9920	20230217	-27.22	7010	20231020	3.00	7760	-6.96	20240111	7160	0.84	20240201	9570	-24.56	20230302	7010	3.00	20231020	1.48	N	060150	500	232 억	1739098	N	N	17	N	N
37	20240223	130529	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7220	-30	5	-0.41	326765790	45173	82.72	7280	7300	7210	9420	5080	7250	7233.65	3.73	-9365	7323	7286	7263	7226	7203	7275	7215	233	2170	500	5360	10	1	46563612	3362	15.36	0.93	12	0.10	470.00	7724.00	9920	20230217	-27.22	7010	20231020	3.00	7760	-6.96	20240111	7160	0.84	20240201	9570	-24.56	20230302	7010	3.00	20231020	1.48	N	060150	500	232 억	1739098	N	N	17	N	N
38	20240223	120529	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7230	-20	5	-0.28	236170230	32617	59.73	7280	7300	7220	9420	5080	7250	7240.71	3.73	-5768	7323	7286	7263	7226	7203	7275	7215	233	2170	500	5360	10	1	46563612	3367	15.38	0.94	12	0.07	470.00	7724.00	9920	20230217	-27.12	7010	20231020	3.14	7760	-6.83	20240111	7160	0.98	20240201	9570	-24.45	20230302	7010	3.14	20231020	1.48	N	060150	500	232 억	1739098	N	N	17	N	N
39	20240223	110525	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7220	-30	5	-0.41	171503080	23663	43.33	7280	7300	7220	9420	5080	7250	7247.73	3.73	-2533	7323	7286	7263	7226	7203	7275	7215	233	2170	500	5360	10	1	46563612	3362	15.36	0.93	12	0.05	470.00	7724.00	9920	20230217	-27.22	7010	20231020	3.00	7760	-6.96	20240111	7160	0.84	20240201	9570	-24.56	20230302	7010	3.00	20231020	1.48	N	060150	500	232 억	1739098	N	N	17	N	N
40	20240223	100524	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7250	0	3	0.00	95196840	13115	24.02	7280	7300	7240	9420	5080	7250	7258.62	3.73	-1807	7323	7286	7263	7226	7203	7275	7215	233	2170	500	5360	10	1	46563612	3376	15.43	0.94	12	0.03	470.00	7724.00	9920	20230217	-26.92	7010	20231020	3.42	7760	-6.57	20240111	7160	1.26	20240201	9570	-24.24	20230302	7010	3.42	20231020	1.48	N	060150	500	232 억	1739098	N	N	17	N	N
41	20240223	090527	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7260	10	2	0.14	31188080	4285	7.85	7280	7300	7260	9420	5080	7250	7278.43	3.73	-1093	7323	7286	7263	7226	7203	7275	7215	233	2170	500	5360	10	1	46563612	3381	15.45	0.94	12	0.01	470.00	7724.00	9920	20230217	-26.81	7010	20231020	3.57	7760	-6.44	20240111	7160	1.40	20240201	9570	-24.14	20230302	7010	3.57	20231020	1.48	N	060150	500	232 억	1739098	N	N	17	N	N
42	20240222	160520	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7250	-10	5	-0.14	395138120	54394	95.33	7260	7300	7240	9430	5090	7260	7264.37	3.74	-4529	7326	7292	7276	7242	7226	7285	7235	233	2170	500	5370	10	1	46563612	3376	15.43	0.94	12	0.12	470.00	7724.00	9920	20230217	-26.92	7010	20231020	3.42	7760	-6.57	20240111	7160	1.26	20240201	9570	-24.24	20230302	7010	3.42	20231020	1.49	N	060150	500	232 억	1741423	N	N	17	N	N
43	20240222	150529	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7250	-10	5	-0.14	360360050	49597	86.93	7260	7300	7250	9430	5090	7260	7265.76	3.74	-4318	7326	7292	7276	7242	7226	7285	7235	233	2170	500	5370	10	1	46563612	3376	15.43	0.94	12	0.11	470.00	7724.00	9920	20230217	-26.92	7010	20231020	3.42	7760	-6.57	20240111	7160	1.26	20240201	9570	-24.24	20230302	7010	3.42	20231020	1.49	N	060150	500	232 억	1741423	N	N	5	N	N
44	20240222	140527	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	10	2	0.14	248062580	34117	59.79	7260	7300	7260	9430	5090	7260	7270.94	3.74	-1044	7326	7292	7276	7242	7226	7285	7235	233	2170	500	5370	10	1	46563612	3385	15.47	0.94	12	0.07	470.00	7724.00	9920	20230217	-26.71	7010	20231020	3.71	7760	-6.31	20240111	7160	1.54	20240201	9570	-24.03	20230302	7010	3.71	20231020	1.49	N	060150	500	232 억	1741423	N	N	5	N	N
45	20240222	130518	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	10	2	0.14	160771790	22101	38.73	7260	7300	7260	9430	5090	7260	7274.41	3.74	645	7326	7292	7276	7242	7226	7285	7235	233	2170	500	5370	10	1	46563612	3385	15.47	0.94	12	0.05	470.00	7724.00	9920	20230217	-26.71	7010	20231020	3.71	7760	-6.31	20240111	7160	1.54	20240201	9570	-24.03	20230302	7010	3.71	20231020	1.49	N	060150	500	232 억	1741423	N	N	5	N	N
46	20240222	120524	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	20	2	0.28	143583940	19737	34.59	7260	7300	7260	9430	5090	7260	7274.86	3.74	672	7326	7292	7276	7242	7226	7285	7235	233	2170	500	5370	10	1	46563612	3390	15.49	0.94	12	0.04	470.00	7724.00	9920	20230217	-26.61	7010	20231020	3.85	7760	-6.19	20240111	7160	1.68	20240201	9570	-23.93	20230302	7010	3.85	20231020	1.49	N	060150	500	232 억	1741423	N	N	5	N	N
47	20240222	110521	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	10	2	0.14	103171310	14192	24.87	7260	7300	7260	9430	5090	7260	7269.68	3.74	1337	7326	7292	7276	7242	7226	7285	7235	233	2170	500	5370	10	1	46563612	3385	15.47	0.94	12	0.03	470.00	7724.00	9920	20230217	-26.71	7010	20231020	3.71	7760	-6.31	20240111	7160	1.54	20240201	9570	-24.03	20230302	7010	3.71	20231020	1.49	N	060150	500	232 억	1741423	N	N	5	N	N
48	20240222	100518	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	20	2	0.28	43013730	5915	10.37	7260	7300	7260	9430	5090	7260	7271.97	3.74	463	7326	7292	7276	7242	7226	7285	7235	233	2170	500	5370	10	1	46563612	3390	15.49	0.94	12	0.01	470.00	7724.00	9920	20230217	-26.61	7010	20231020	3.85	7760	-6.19	20240111	7160	1.68	20240201	9570	-23.93	20230302	7010	3.85	20231020	1.49	N	060150	500	232 억	1741423	N	N	5	N	N
49	20240222	090525	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	20	2	0.28	16793750	2313	4.05	7260	7290	7260	9430	5090	7260	7260.59	3.74	333	7326	7292	7276	7242	7226	7285	7235	233	2170	500	5370	10	1	46563612	3390	15.49	0.94	12	0.00	470.00	7724.00	9920	20230217	-26.61	7010	20231020	3.85	7760	-6.19	20240111	7160	1.68	20240201	9570	-23.93	20230302	7010	3.85	20231020	1.49	N	060150	500	232 억	1741423	N	N	5	N	N
50	20240221	160521	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7260	-30	5	-0.41	405858330	55768	140.96	7290	7310	7260	9470	5110	7290	7277.62	3.74	-4292	7343	7316	7293	7266	7243	7305	7255	233	2180	500	5390	10	1	46563612	3381	15.45	0.94	12	0.12	470.00	7724.00	9920	20230217	-26.81	7010	20231020	3.57	7760	-6.44	20240111	7160	1.40	20240201	9570	-24.14	20230302	7010	3.57	20231020	1.50	N	060150	500	232 억	1742598	N	N	5	N	N
51	20240221	150517	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7260	-30	5	-0.41	362838480	49845	125.99	7290	7310	7260	9470	5110	7290	7279.34	3.74	-3960	7343	7316	7293	7266	7243	7305	7255	233	2180	500	5390	10	1	46563612	3381	15.45	0.94	12	0.11	470.00	7724.00	9920	20230217	-26.81	7010	20231020	3.57	7760	-6.44	20240111	7160	1.40	20240201	9570	-24.14	20230302	7010	3.57	20231020	1.50	N	060150	500	232 억	1742598	N	N	34	N	N
52	20240221	140518	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	-10	5	-0.14	263813320	36223	91.56	7290	7310	7270	9470	5110	7290	7283.03	3.74	-1514	7343	7316	7293	7266	7243	7305	7255	233	2180	500	5390	10	1	46563612	3390	15.49	0.94	12	0.08	470.00	7724.00	9920	20230217	-26.61	7010	20231020	3.85	7760	-6.19	20240111	7160	1.68	20240201	9570	-23.93	20230302	7010	3.85	20231020	1.50	N	060150	500	232 억	1742598	N	N	34	N	N
53	20240221	130518	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	-20	5	-0.27	223457800	30677	77.54	7290	7310	7270	9470	5110	7290	7284.21	3.74	-1201	7343	7316	7293	7266	7243	7305	7255	233	2180	500	5390	10	1	46563612	3385	15.47	0.94	12	0.07	470.00	7724.00	9920	20230217	-26.71	7010	20231020	3.71	7760	-6.31	20240111	7160	1.54	20240201	9570	-24.03	20230302	7010	3.71	20231020	1.50	N	060150	500	232 억	1742598	N	N	34	N	N
54	20240221	120518	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	0	3	0.00	165314290	22690	57.35	7290	7310	7270	9470	5110	7290	7285.78	3.74	2375	7343	7316	7293	7266	7243	7305	7255	233	2180	500	5390	10	1	46563612	3394	15.51	0.94	12	0.05	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	7760	-6.06	20240111	7160	1.82	20240201	9570	-23.82	20230302	7010	3.99	20231020	1.50	N	060150	500	232 억	1742598	N	N	34	N	N
55	20240221	110523	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	-10	5	-0.14	142681810	19582	49.50	7290	7310	7270	9470	5110	7290	7286.38	3.74	2399	7343	7316	7293	7266	7243	7305	7255	233	2180	500	5390	10	1	46563612	3390	15.49	0.94	12	0.04	470.00	7724.00	9920	20230217	-26.61	7010	20231020	3.85	7760	-6.19	20240111	7160	1.68	20240201	9570	-23.93	20230302	7010	3.85	20231020	1.50	N	060150	500	232 억	1742598	N	N	34	N	N
56	20240221	100516	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	10	2	0.14	88750870	12176	30.78	7290	7310	7270	9470	5110	7290	7289.00	3.74	2541	7343	7316	7293	7266	7243	7305	7255	233	2180	500	5390	10	1	46563612	3399	15.53	0.95	12	0.03	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	7760	-5.93	20240111	7160	1.96	20240201	9570	-23.72	20230302	7010	4.14	20231020	1.50	N	060150	500	232 억	1742598	N	N	34	N	N
57	20240221	090516	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	0	3	0.00	6777250	931	2.35	7290	7290	7270	9470	5110	7290	7279.53	3.74	-159	7343	7316	7293	7266	7243	7305	7255	233	2180	500	5390	10	1	46563612	3394	15.51	0.94	12	0.00	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	7760	-6.06	20240111	7160	1.82	20240201	9570	-23.82	20230302	7010	3.99	20231020	1.50	N	060150	500	232 억	1742598	N	N	34	N	N
58	20240220	160511	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	-10	5	-0.14	281251990	38587	81.69	7310	7320	7270	9490	5110	7300	7288.78	3.75	-2707	7353	7326	7303	7276	7253	7340	7290	233	2190	500	5400	10	1	46563612	3394	15.51	0.94	12	0.08	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	7760	-6.06	20240111	7160	1.82	20240201	9570	-23.82	20230302	7010	3.99	20231020	1.49	N	060150	500	232 억	1745310	N	N	34	N	N
59	20240220	150514	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	0	3	0.00	274651260	37682	79.77	7310	7320	7270	9490	5110	7300	7288.66	3.75	-2846	7353	7326	7303	7276	7253	7340	7290	233	2190	500	5400	10	1	46563612	3399	15.53	0.95	12	0.08	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	7760	-5.93	20240111	7160	1.96	20240201	9570	-23.72	20230302	7010	4.14	20231020	1.49	N	060150	500	232 억	1745310	N	N	1574	N	N
60	20240220	140515	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	-10	5	-0.14	213358770	29272	61.97	7310	7320	7270	9490	5110	7300	7288.83	3.75	-2186	7353	7326	7303	7276	7253	7340	7290	233	2190	500	5400	10	1	46563612	3394	15.51	0.94	12	0.06	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	7760	-6.06	20240111	7160	1.82	20240201	9570	-23.82	20230302	7010	3.99	20231020	1.49	N	060150	500	232 억	1745310	N	N	1574	N	N
61	20240220	130515	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	-10	5	-0.14	191492890	26273	55.62	7310	7320	7270	9490	5110	7300	7288.58	3.75	-2144	7353	7326	7303	7276	7253	7340	7290	233	2190	500	5400	10	1	46563612	3394	15.51	0.94	12	0.06	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	7760	-6.06	20240111	7160	1.82	20240201	9570	-23.82	20230302	7010	3.99	20231020	1.49	N	060150	500	232 억	1745310	N	N	1574	N	N
62	20240220	120512	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	-10	5	-0.14	164422610	22557	47.75	7310	7320	7270	9490	5110	7300	7289.21	3.75	-2318	7353	7326	7303	7276	7253	7340	7290	233	2190	500	5400	10	1	46563612	3394	15.51	0.94	12	0.05	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	7760	-6.06	20240111	7160	1.82	20240201	9570	-23.82	20230302	7010	3.99	20231020	1.49	N	060150	500	232 억	1745310	N	N	1574	N	N
63	20240220	110511	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	-10	5	-0.14	124715590	17111	36.22	7310	7320	7270	9490	5110	7300	7288.62	3.75	363	7353	7326	7303	7276	7253	7340	7290	233	2190	500	5400	10	1	46563612	3394	15.51	0.94	12	0.04	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	7760	-6.06	20240111	7160	1.82	20240201	9570	-23.82	20230302	7010	3.99	20231020	1.49	N	060150	500	232 억	1745310	N	N	1574	N	N
64	20240220	100503	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	-10	5	-0.14	70569150	9687	20.51	7310	7320	7270	9490	5110	7300	7284.93	3.75	205	7353	7326	7303	7276	7253	7340	7290	233	2190	500	5400	10	1	46563612	3394	15.51	0.94	12	0.02	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	7760	-6.06	20240111	7160	1.82	20240201	9570	-23.82	20230302	7010	3.99	20231020	1.49	N	060150	500	232 억	1745310	N	N	1574	N	N
65	20240220	090515	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7320	20	2	0.27	3843020	526	1.11	7310	7320	7280	9490	5110	7300	7306.12	3.75	-147	7353	7326	7303	7276	7253	7340	7290	233	2190	500	5400	10	1	46563612	3408	15.57	0.95	12	0.00	470.00	7724.00	9920	20230217	-26.21	7010	20231020	4.42	7760	-5.67	20240111	7160	2.23	20240201	9570	-23.51	20230302	7010	4.42	20231020	1.49	N	060150	500	232 억	1745310	N	N	1574	N	N
66	20240219	160514	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	10	2	0.14	344641900	47226	115.12	7290	7330	7280	9470	5110	7290	7297.72	3.72	8878	7323	7306	7283	7266	7243	7295	7255	233	2180	500	5390	10	1	46563612	3399	15.53	0.95	12	0.10	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	7760	-5.93	20240111	7160	1.96	20240201	9570	-23.72	20230302	7010	4.14	20231020	1.48	N	060150	500	232 억	1730057	N	N	1574	N	N
67	20240219	150517	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	-10	5	-0.14	324322270	44441	108.33	7290	7330	7280	9470	5110	7290	7297.82	3.72	8917	7323	7306	7283	7266	7243	7295	7255	233	2180	500	5390	10	1	46563612	3390	15.49	0.94	12	0.10	470.00	7724.00	9920	20230217	-26.61	7010	20231020	3.85	7760	-6.19	20240111	7160	1.68	20240201	9570	-23.93	20230302	7010	3.85	20231020	1.48	N	060150	500	232 억	1730057	N	N	44	N	N
68	20240219	140516	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	-10	5	-0.14	265084800	36315	88.52	7290	7330	7280	9470	5110	7290	7299.60	3.72	8051	7323	7306	7283	7266	7243	7295	7255	233	2180	500	5390	10	1	46563612	3390	15.49	0.94	12	0.08	470.00	7724.00	9920	20230217	-26.61	7010	20231020	3.85	7760	-6.19	20240111	7160	1.68	20240201	9570	-23.93	20230302	7010	3.85	20231020	1.48	N	060150	500	232 억	1730057	N	N	44	N	N
69	20240219	130515	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	0	3	0.00	216847960	29693	72.38	7290	7330	7280	9470	5110	7290	7303.00	3.72	8485	7323	7306	7283	7266	7243	7295	7255	233	2180	500	5390	10	1	46563612	3394	15.51	0.94	12	0.06	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	7760	-6.06	20240111	7160	1.82	20240201	9570	-23.82	20230302	7010	3.99	20231020	1.48	N	060150	500	232 억	1730057	N	N	44	N	N
70	20240219	120515	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	10	2	0.14	173704320	23776	57.96	7290	7330	7290	9470	5110	7290	7305.87	3.72	8745	7323	7306	7283	7266	7243	7295	7255	233	2180	500	5390	10	1	46563612	3399	15.53	0.95	12	0.05	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	7760	-5.93	20240111	7160	1.96	20240201	9570	-23.72	20230302	7010	4.14	20231020	1.48	N	060150	500	232 억	1730057	N	N	44	N	N
71	20240219	110515	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	0	3	0.00	134778190	18440	44.95	7290	7330	7290	9470	5110	7290	7309.01	3.72	8157	7323	7306	7283	7266	7243	7295	7255	233	2180	500	5390	10	1	46563612	3394	15.51	0.94	12	0.04	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	7760	-6.06	20240111	7160	1.82	20240201	9570	-23.82	20230302	7010	3.99	20231020	1.48	N	060150	500	232 억	1730057	N	N	44	N	N
72	20240219	100509	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7320	30	2	0.41	85497550	11694	28.51	7290	7330	7290	9470	5110	7290	7311.23	3.72	6627	7323	7306	7283	7266	7243	7295	7255	233	2180	500	5390	10	1	46563612	3408	15.57	0.95	12	0.03	470.00	7724.00	9920	20230217	-26.21	7010	20231020	4.42	7760	-5.67	20240111	7160	2.23	20240201	9570	-23.51	20230302	7010	4.42	20231020	1.48	N	060150	500	232 억	1730057	N	N	44	N	N
73	20240219	090513	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	10	2	0.14	8369380	1147	2.80	7290	7310	7290	9470	5110	7290	7296.76	3.72	282	7323	7306	7283	7266	7243	7295	7255	233	2180	500	5390	10	1	46563612	3399	15.53	0.95	12	0.00	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	7760	-5.93	20240111	7160	1.96	20240201	9570	-23.72	20230302	7010	4.14	20231020	1.48	N	060150	500	232 억	1730057	N	N	44	N	N
74	20240216	160509	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	10	2	0.14	288992260	39682	33.13	7300	7300	7260	9460	5100	7280	7282.70	3.65	-2561	7393	7336	7293	7236	7193	7315	7215	233	2180	500	5380	10	1	46563612	3394	15.51	0.94	12	0.09	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	7760	-6.06	20240111	7160	1.82	20240201	9920	-26.51	20230217	7010	3.99	20231020	1.48	N	060150	500	232 억	1699629	N	N	44	N	N
75	20240216	150512	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	0	3	0.00	266816340	36637	30.58	7300	7300	7260	9460	5100	7280	7282.70	3.65	-2118	7393	7336	7293	7236	7193	7315	7215	233	2180	500	5380	10	1	46563612	3390	15.49	0.94	12	0.08	470.00	7724.00	9920	20230217	-26.61	7010	20231020	3.85	7760	-6.19	20240111	7160	1.68	20240201	9920	-26.61	20230217	7010	3.85	20231020	1.48	N	060150	500	232 억	1699629	N	N	85	N	N
76	20240216	140515	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	10	2	0.14	222127080	30504	25.46	7300	7300	7260	9460	5100	7280	7281.90	3.65	-1583	7393	7336	7293	7236	7193	7315	7215	233	2180	500	5380	10	1	46563612	3394	15.51	0.94	12	0.07	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	7760	-6.06	20240111	7160	1.82	20240201	9920	-26.51	20230217	7010	3.99	20231020	1.48	N	060150	500	232 억	1699629	N	N	85	N	N
77	20240216	130509	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	0	3	0.00	206266250	28328	23.65	7300	7300	7260	9460	5100	7280	7281.36	3.65	-1136	7393	7336	7293	7236	7193	7315	7215	233	2180	500	5380	10	1	46563612	3390	15.49	0.94	12	0.06	470.00	7724.00	9920	20230217	-26.61	7010	20231020	3.85	7760	-6.19	20240111	7160	1.68	20240201	9920	-26.61	20230217	7010	3.85	20231020	1.48	N	060150	500	232 억	1699629	N	N	85	N	N
78	20240216	120512	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	0	3	0.00	169642320	23301	19.45	7300	7300	7260	9460	5100	7280	7280.47	3.65	-1259	7393	7336	7293	7236	7193	7315	7215	233	2180	500	5380	10	1	46563612	3390	15.49	0.94	12	0.05	470.00	7724.00	9920	20230217	-26.61	7010	20231020	3.85	7760	-6.19	20240111	7160	1.68	20240201	9920	-26.61	20230217	7010	3.85	20231020	1.48	N	060150	500	232 억	1699629	N	N	85	N	N
79	20240216	110513	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	10	2	0.14	128739250	17689	14.77	7300	7300	7260	9460	5100	7280	7277.93	3.65	-423	7393	7336	7293	7236	7193	7315	7215	233	2180	500	5380	10	1	46563612	3394	15.51	0.94	12	0.04	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	7760	-6.06	20240111	7160	1.82	20240201	9920	-26.51	20230217	7010	3.99	20231020	1.48	N	060150	500	232 억	1699629	N	N	85	N	N
80	20240216	100510	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	20	2	0.27	93764040	12887	10.76	7300	7300	7260	9460	5100	7280	7275.86	3.65	-3	7393	7336	7293	7236	7193	7315	7215	233	2180	500	5380	10	1	46563612	3399	15.53	0.95	12	0.03	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	7760	-5.93	20240111	7160	1.96	20240201	9920	-26.41	20230217	7010	4.14	20231020	1.48	N	060150	500	232 억	1699629	N	N	85	N	N
81	20240216	090505	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	-10	5	-0.14	16908690	2326	1.94	7300	7300	7260	9460	5100	7280	7269.43	3.65	-127	7393	7336	7293	7236	7193	7315	7215	233	2180	500	5380	10	1	46563612	3385	15.47	0.94	12	0.00	470.00	7724.00	9920	20230217	-26.71	7010	20231020	3.71	7760	-6.31	20240111	7160	1.54	20240201	9920	-26.71	20230217	7010	3.71	20231020	1.48	N	060150	500	232 억	1699629	N	N	85	N	N
82	20240215	160508	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	-70	5	-0.95	869792850	119491	194.48	7350	7350	7250	9550	5150	7350	7279.15	3.66	-3125	7403	7376	7323	7296	7243	7390	7310	233	2200	500	5430	10	1	46563612	3390	15.49	0.94	12	0.26	470.00	7724.00	9920	20230217	-26.61	7010	20231020	3.85	7760	-6.19	20240111	7160	1.68	20240201	9920	-26.61	20230217	7010	3.85	20231020	1.49	N	060150	500	232 억	1701978	N	N	85	N	N
83	20240215	150512	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	-80	5	-1.09	838223680	115154	187.43	7350	7350	7250	9550	5150	7350	7279.15	3.66	-1496	7403	7376	7323	7296	7243	7390	7310	233	2200	500	5430	10	1	46563612	3385	15.47	0.94	12	0.25	470.00	7724.00	9920	20230217	-26.71	7010	20231020	3.71	7760	-6.31	20240111	7160	1.54	20240201	9920	-26.71	20230217	7010	3.71	20231020	1.49	N	060150	500	232 억	1701978	N	N	18	N	N
84	20240215	140508	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7260	-90	5	-1.22	745696580	102420	166.70	7350	7350	7250	9550	5150	7350	7280.77	3.66	1843	7403	7376	7323	7296	7243	7390	7310	233	2200	500	5430	10	1	46563612	3381	15.45	0.94	12	0.22	470.00	7724.00	9920	20230217	-26.81	7010	20231020	3.57	7760	-6.44	20240111	7160	1.40	20240201	9920	-26.81	20230217	7010	3.57	20231020	1.49	N	060150	500	232 억	1701978	N	N	18	N	N
85	20240215	130505	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	-50	5	-0.68	322387990	44174	71.90	7350	7350	7270	9550	5150	7350	7298.14	3.66	-1495	7403	7376	7323	7296	7243	7390	7310	233	2200	500	5430	10	1	46563612	3399	15.53	0.95	12	0.09	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	7760	-5.93	20240111	7160	1.96	20240201	9920	-26.41	20230217	7010	4.14	20231020	1.49	N	060150	500	232 억	1701978	N	N	18	N	N
86	20240215	120508	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	-60	5	-0.82	223334720	30594	49.79	7350	7350	7270	9550	5150	7350	7299.95	3.66	-2758	7403	7376	7323	7296	7243	7390	7310	233	2200	500	5430	10	1	46563612	3394	15.51	0.94	12	0.07	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	7760	-6.06	20240111	7160	1.82	20240201	9920	-26.51	20230217	7010	3.99	20231020	1.49	N	060150	500	232 억	1701978	N	N	18	N	N
87	20240215	110505	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	-60	5	-0.82	203263670	27840	45.31	7350	7350	7270	9550	5150	7350	7301.14	3.66	-2216	7403	7376	7323	7296	7243	7390	7310	233	2200	500	5430	10	1	46563612	3394	15.51	0.94	12	0.06	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	7760	-6.06	20240111	7160	1.82	20240201	9920	-26.51	20230217	7010	3.99	20231020	1.49	N	060150	500	232 억	1701978	N	N	18	N	N
88	20240215	100504	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7310	-40	5	-0.54	121298540	16600	27.02	7350	7350	7290	9550	5150	7350	7307.14	3.66	-462	7403	7376	7323	7296	7243	7390	7310	233	2200	500	5430	10	1	46563612	3404	15.55	0.95	12	0.04	470.00	7724.00	9920	20230217	-26.31	7010	20231020	4.28	7760	-5.80	20240111	7160	2.09	20240201	9920	-26.31	20230217	7010	4.28	20231020	1.49	N	060150	500	232 억	1701978	N	N	18	N	N
89	20240215	090504	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7320	-30	5	-0.41	11143550	1519	2.47	7350	7350	7320	9550	5150	7350	7336.11	3.66	433	7403	7376	7323	7296	7243	7390	7310	233	2200	500	5430	10	1	46563612	3408	15.57	0.95	12	0.00	470.00	7724.00	9920	20230217	-26.21	7010	20231020	4.42	7760	-5.67	20240111	7160	2.23	20240201	9920	-26.21	20230217	7010	4.42	20231020	1.49	N	060150	500	232 억	1701978	N	N	18	N	N
90	20240214	160501	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7350	40	2	0.55	444348490	60834	80.07	7300	7350	7270	9500	5120	7310	7304.25	3.62	15103	7376	7342	7316	7282	7256	7360	7300	233	2190	500	5400	10	1	46563612	3422	15.64	0.95	12	0.13	470.00	7724.00	9920	20230217	-25.91	7010	20231020	4.85	7760	-5.28	20240111	7160	2.65	20240201	9920	-25.91	20230217	7010	4.85	20231020	1.49	N	060150	500	232 억	1686808	N	N	18	N	N
91	20240214	150502	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7330	20	2	0.27	396660990	54338	71.52	7300	7340	7270	9500	5120	7310	7299.88	3.62	14308	7376	7342	7316	7282	7256	7360	7300	233	2190	500	5400	10	1	46563612	3413	15.60	0.95	12	0.12	470.00	7724.00	9920	20230217	-26.11	7010	20231020	4.56	7760	-5.54	20240111	7160	2.37	20240201	9920	-26.11	20230217	7010	4.56	20231020	1.49	N	060150	500	232 억	1686808	N	N	21	N	N
92	20240214	140500	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7310	0	3	0.00	305241760	41850	55.08	7300	7330	7270	9500	5120	7310	7293.71	3.62	9395	7376	7342	7316	7282	7256	7360	7300	233	2190	500	5400	10	1	46563612	3404	15.55	0.95	12	0.09	470.00	7724.00	9920	20230217	-26.31	7010	20231020	4.28	7760	-5.80	20240111	7160	2.09	20240201	9920	-26.31	20230217	7010	4.28	20231020	1.49	N	060150	500	232 억	1686808	N	N	21	N	N
93	20240214	130502	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7320	10	2	0.14	168535550	23119	30.43	7300	7320	7270	9500	5120	7310	7289.92	3.62	2309	7376	7342	7316	7282	7256	7360	7300	233	2190	500	5400	10	1	46563612	3408	15.57	0.95	12	0.05	470.00	7724.00	9920	20230217	-26.21	7010	20231020	4.42	7760	-5.67	20240111	7160	2.23	20240201	9920	-26.21	20230217	7010	4.42	20231020	1.49	N	060150	500	232 억	1686808	N	N	21	N	N
94	20240214	120459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	-10	5	-0.14	120765110	16575	21.82	7300	7310	7270	9500	5120	7310	7285.98	3.62	802	7376	7342	7316	7282	7256	7360	7300	233	2190	500	5400	10	1	46563612	3399	15.53	0.95	12	0.04	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	7760	-5.93	20240111	7160	1.96	20240201	9920	-26.41	20230217	7010	4.14	20231020	1.49	N	060150	500	232 억	1686808	N	N	21	N	N
95	20240214	110504	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	-20	5	-0.27	86822080	11918	15.69	7300	7310	7270	9500	5120	7310	7284.95	3.62	-252	7376	7342	7316	7282	7256	7360	7300	233	2190	500	5400	10	1	46563612	3394	15.51	0.94	12	0.03	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	7760	-6.06	20240111	7160	1.82	20240201	9920	-26.51	20230217	7010	3.99	20231020	1.49	N	060150	500	232 억	1686808	N	N	21	N	N
96	20240214	090456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	-20	5	-0.27	3708190	508	0.67	7300	7310	7290	9500	5120	7310	7299.59	3.62	-38	7376	7342	7316	7282	7256	7360	7300	233	2190	500	5400	10	1	46563612	3394	15.51	0.94	12	0.00	470.00	7724.00	9920	20230217	-26.51	7010	20231020	3.99	7760	-6.06	20240111	7160	1.82	20240201	9920	-26.51	20230217	7010	3.99	20231020	1.49	N	060150	500	232 억	1686808	N	N	21	N	N
97	20240213	160456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7310	20	2	0.27	555070240	75870	148.82	7290	7350	7290	9470	5110	7290	7316.07	3.59	15771	7343	7316	7273	7246	7203	7325	7255	233	2180	500	5390	10	1	46563612	3404	15.55	0.95	12	0.16	470.00	7724.00	9920	20230217	-26.31	7010	20231020	4.28	7760	-5.80	20240111	7160	2.09	20240201	9920	-26.31	20230217	7010	4.28	20231020	1.49	N	060150	500	232 억	1670732	N	N	21	N	N
98	20240213	150454	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	10	2	0.14	526512280	71963	141.16	7290	7350	7290	9470	5110	7290	7316.43	3.59	14770	7343	7316	7273	7246	7203	7325	7255	233	2180	500	5390	10	1	46563612	3399	15.53	0.95	12	0.15	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	7760	-5.93	20240111	7160	1.96	20240201	9920	-26.41	20230217	7010	4.14	20231020	1.49	N	060150	500	232 억	1670732	N	N	0	N	N
99	20240213	140502	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7320	30	2	0.41	461979910	63129	123.83	7290	7350	7290	9470	5110	7290	7318.03	3.59	14033	7343	7316	7273	7246	7203	7325	7255	233	2180	500	5390	10	1	46563612	3408	15.57	0.95	12	0.14	470.00	7724.00	9920	20230217	-26.21	7010	20231020	4.42	7760	-5.67	20240111	7160	2.23	20240201	9920	-26.21	20230217	7010	4.42	20231020	1.49	N	060150	500	232 억	1670732	N	N	0	N	N
100	20240213	130457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7330	40	2	0.55	408998300	55891	109.63	7290	7350	7290	9470	5110	7290	7317.78	3.59	13451	7343	7316	7273	7246	7203	7325	7255	233	2180	500	5390	10	1	46563612	3413	15.60	0.95	12	0.12	470.00	7724.00	9920	20230217	-26.11	7010	20231020	4.56	7760	-5.54	20240111	7160	2.37	20240201	9920	-26.11	20230217	7010	4.56	20231020	1.49	N	060150	500	232 억	1670732	N	N	0	N	N
101	20240213	120501	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7340	50	2	0.69	354987240	48527	95.19	7290	7350	7290	9470	5110	7290	7315.25	3.59	11842	7343	7316	7273	7246	7203	7325	7255	233	2180	500	5390	10	1	46563612	3418	15.62	0.95	12	0.10	470.00	7724.00	9920	20230217	-26.01	7010	20231020	4.71	7760	-5.41	20240111	7160	2.51	20240201	9920	-26.01	20230217	7010	4.71	20231020	1.49	N	060150	500	232 억	1670732	N	N	0	N	N
102	20240213	110500	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	10	2	0.14	252481900	34552	67.77	7290	7340	7290	9470	5110	7290	7307.30	3.59	11540	7343	7316	7273	7246	7203	7325	7255	233	2180	500	5390	10	1	46563612	3399	15.53	0.95	12	0.07	470.00	7724.00	9920	20230217	-26.41	7010	20231020	4.14	7760	-5.93	20240111	7160	1.96	20240201	9920	-26.41	20230217	7010	4.14	20231020	1.49	N	060150	500	232 억	1670732	N	N	0	N	N
103	20240213	100414	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7330	40	2	0.55	178309820	24403	47.87	7290	7340	7290	9470	5110	7290	7306.88	3.59	12849	7343	7316	7273	7246	7203	7325	7255	233	2180	500	5390	10	1	46563612	3413	15.60	0.95	12	0.05	470.00	7724.00	9920	20230217	-26.11	7010	20231020	4.56	7760	-5.54	20240111	7160	2.37	20240201	9920	-26.11	20230217	7010	4.56	20231020	1.49	N	060150	500	232 억	1670732	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History