KissMeData/185490/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	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-20	5	-0.66	146406095	48724	126.45	3045	3045	2935	3950	2130	3040	3004.80	0.69	-9325	3123	3081	3048	3006	2973	3102	3027	135	910	500	2060	5	1	27029784	816	-2.50	0.97	12	0.18	-1210.00	3107.00	5490	20230405	-44.99	2800	20231205	7.86	4415	-31.60	20240103	2935	2.90	20240229	5490	-44.99	20230405	2800	7.86	20231205	0.07	N	185490	500	135 억	185185	N	N	N	N
3	20240229	150855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-45	5	-1.48	126591030	42141	109.36	3045	3045	2935	3950	2130	3040	3003.99	0.69	-11011	3123	3081	3048	3006	2973	3102	3027	135	910	500	2060	5	1	27029784	810	-2.48	0.96	12	0.16	-1210.00	3107.00	5490	20230405	-45.45	2800	20231205	6.96	4415	-32.16	20240103	2935	2.04	20240229	5490	-45.45	20230405	2800	6.96	20231205	0.07	N	185490	500	135 억	185185	N	N	N	N
4	20240229	140856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-40	5	-1.32	82047120	27266	70.76	3045	3045	2935	3950	2130	3040	3009.14	0.69	-7149	3123	3081	3048	3006	2973	3102	3027	135	910	500	2060	5	1	27029784	811	-2.48	0.97	12	0.10	-1210.00	3107.00	5490	20230405	-45.36	2800	20231205	7.14	4415	-32.05	20240103	2935	2.21	20240229	5490	-45.36	20230405	2800	7.14	20231205	0.07	N	185490	500	135 억	185185	N	N	N	N
5	20240229	130854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-25	5	-0.82	68162900	22647	58.77	3045	3045	2935	3950	2130	3040	3009.80	0.69	-4712	3123	3081	3048	3006	2973	3102	3027	135	910	500	2060	5	1	27029784	815	-2.49	0.97	12	0.08	-1210.00	3107.00	5490	20230405	-45.08	2800	20231205	7.68	4415	-31.71	20240103	2935	2.73	20240229	5490	-45.08	20230405	2800	7.68	20231205	0.07	N	185490	500	135 억	185185	N	N	N	N
6	20240229	120855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-15	5	-0.49	64286055	21360	55.43	3045	3045	2935	3950	2130	3040	3009.65	0.69	-3638	3123	3081	3048	3006	2973	3102	3027	135	910	500	2060	5	1	27029784	818	-2.50	0.97	12	0.08	-1210.00	3107.00	5490	20230405	-44.90	2800	20231205	8.04	4415	-31.48	20240103	2935	3.07	20240229	5490	-44.90	20230405	2800	8.04	20231205	0.07	N	185490	500	135 억	185185	N	N	N	N
7	20240229	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-5	5	-0.16	57289260	19038	49.41	3045	3045	2935	3950	2130	3040	3009.21	0.69	-3252	3123	3081	3048	3006	2973	3102	3027	135	910	500	2060	5	1	27029784	820	-2.51	0.98	12	0.07	-1210.00	3107.00	5490	20230405	-44.72	2800	20231205	8.39	4415	-31.26	20240103	2935	3.41	20240229	5490	-44.72	20230405	2800	8.39	20231205	0.07	N	185490	500	135 억	185185	N	N	N	N
8	20240229	100857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-5	5	-0.16	43203145	14378	37.31	3045	3045	2935	3950	2130	3040	3004.81	0.69	-2182	3123	3081	3048	3006	2973	3102	3027	135	910	500	2060	5	1	27029784	820	-2.51	0.98	12	0.05	-1210.00	3107.00	5490	20230405	-44.72	2800	20231205	8.39	4415	-31.26	20240103	2935	3.41	20240229	5490	-44.72	20230405	2800	8.39	20231205	0.07	N	185490	500	135 억	185185	N	N	N	N
9	20240229	090855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-20	5	-0.66	17649385	5887	15.28	3045	3045	2935	3950	2130	3040	2998.03	0.69	-2622	3123	3081	3048	3006	2973	3102	3027	135	910	500	2060	5	1	27029784	816	-2.50	0.97	12	0.02	-1210.00	3107.00	5490	20230405	-44.99	2800	20231205	7.86	4415	-31.60	20240103	2935	2.90	20240229	5490	-44.99	20230405	2800	7.86	20231205	0.07	N	185490	500	135 억	185185	N	N	N	N
10	20240228	160805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	20	2	0.66	116766265	38533	57.57	3035	3090	3015	3925	2115	3020	3030.29	0.73	-10813	3133	3076	3038	2981	2943	3057	2962	135	905	500	2050	5	1	27029784	822	-2.51	0.98	12	0.14	-1210.00	3107.00	5490	20230405	-44.63	2800	20231205	8.57	4415	-31.14	20240103	2960	2.70	20240129	5490	-44.63	20230405	2800	8.57	20231205	0.07	N	185490	500	135 억	195998	N	N	N	N
11	20240228	150805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	0	3	0.00	114762515	37871	56.58	3035	3090	3015	3925	2115	3020	3030.35	0.73	-11038	3133	3076	3038	2981	2943	3057	2962	135	905	500	2050	5	1	27029784	816	-2.50	0.97	12	0.14	-1210.00	3107.00	5490	20230405	-44.99	2800	20231205	7.86	4415	-31.60	20240103	2960	2.03	20240129	5490	-44.99	20230405	2800	7.86	20231205	0.07	N	185490	500	135 억	195998	N	N	N	N
12	20240228	140854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	0	3	0.00	100426505	33125	49.49	3035	3090	3015	3925	2115	3020	3031.74	0.73	-9795	3133	3076	3038	2981	2943	3057	2962	135	905	500	2050	5	1	27029784	816	-2.50	0.97	12	0.12	-1210.00	3107.00	5490	20230405	-44.99	2800	20231205	7.86	4415	-31.60	20240103	2960	2.03	20240129	5490	-44.99	20230405	2800	7.86	20231205	0.07	N	185490	500	135 억	195998	N	N	N	N
13	20240228	130853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	15	2	0.50	87016475	28697	42.87	3035	3090	3015	3925	2115	3020	3032.25	0.73	-8406	3133	3076	3038	2981	2943	3057	2962	135	905	500	2050	5	1	27029784	820	-2.51	0.98	12	0.11	-1210.00	3107.00	5490	20230405	-44.72	2800	20231205	8.39	4415	-31.26	20240103	2960	2.53	20240129	5490	-44.72	20230405	2800	8.39	20231205	0.07	N	185490	500	135 억	195998	N	N	N	N
14	20240228	120857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	15	2	0.50	73319415	24180	36.13	3035	3090	3015	3925	2115	3020	3032.23	0.73	-4112	3133	3076	3038	2981	2943	3057	2962	135	905	500	2050	5	1	27029784	820	-2.51	0.98	12	0.09	-1210.00	3107.00	5490	20230405	-44.72	2800	20231205	8.39	4415	-31.26	20240103	2960	2.53	20240129	5490	-44.72	20230405	2800	8.39	20231205	0.07	N	185490	500	135 억	195998	N	N	N	N
15	20240228	110823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	35	2	1.16	57818000	19089	28.52	3035	3065	3015	3925	2115	3020	3028.86	0.73	-1819	3133	3076	3038	2981	2943	3057	2962	135	905	500	2050	5	1	27029784	826	-2.52	0.98	12	0.07	-1210.00	3107.00	5490	20230405	-44.35	2800	20231205	9.11	4415	-30.80	20240103	2960	3.21	20240129	5490	-44.35	20230405	2800	9.11	20231205	0.07	N	185490	500	135 억	195998	N	N	N	N
16	20240228	100852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	40	2	1.32	38762845	12796	19.12	3035	3065	3020	3925	2115	3020	3029.29	0.73	-390	3133	3076	3038	2981	2943	3057	2962	135	905	500	2050	5	1	27029784	827	-2.53	0.98	12	0.05	-1210.00	3107.00	5490	20230405	-44.26	2800	20231205	9.29	4415	-30.69	20240103	2960	3.38	20240129	5490	-44.26	20230405	2800	9.29	20231205	0.07	N	185490	500	135 억	195998	N	N	N	N
17	20240228	090857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	30	2	0.99	10707230	3541	5.29	3035	3050	3020	3925	2115	3020	3023.79	0.73	1223	3133	3076	3038	2981	2943	3057	2962	135	905	500	2050	5	1	27029784	824	-2.52	0.98	12	0.01	-1210.00	3107.00	5490	20230405	-44.44	2800	20231205	8.93	4415	-30.92	20240103	2960	3.04	20240129	5490	-44.44	20230405	2800	8.93	20231205	0.07	N	185490	500	135 억	195998	N	N	N	N
18	20240227	160854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-10	5	-0.33	201172345	66427	26.05	3035	3095	3000	3935	2125	3030	3028.47	0.74	-2198	3436	3232	3126	2922	2816	3185	2875	135	905	500	2060	5	1	27029784	816	-2.50	0.97	12	0.25	-1210.00	3107.00	5600	20230221	-46.07	2800	20231205	7.86	4415	-31.60	20240103	2960	2.03	20240129	5490	-44.99	20230405	2800	7.86	20231205	0.08	N	185490	500	135 억	199186	N	N	N	N
19	20240227	150855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-5	5	-0.17	197759120	65297	25.61	3035	3095	3000	3935	2125	3030	3028.61	0.74	-2222	3436	3232	3126	2922	2816	3185	2875	135	905	500	2060	5	1	27029784	818	-2.50	0.97	12	0.24	-1210.00	3107.00	5600	20230221	-45.98	2800	20231205	8.04	4415	-31.48	20240103	2960	2.20	20240129	5490	-44.90	20230405	2800	8.04	20231205	0.08	N	185490	500	135 억	199186	N	N	N	N
20	20240227	140851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-5	5	-0.17	191680165	63287	24.82	3035	3095	3000	3935	2125	3030	3028.74	0.74	-1767	3436	3232	3126	2922	2816	3185	2875	135	905	500	2060	5	1	27029784	818	-2.50	0.97	12	0.23	-1210.00	3107.00	5600	20230221	-45.98	2800	20231205	8.04	4415	-31.48	20240103	2960	2.20	20240129	5490	-44.90	20230405	2800	8.04	20231205	0.08	N	185490	500	135 억	199186	N	N	N	N
21	20240227	130813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	10	2	0.33	165126205	54509	21.38	3035	3095	3000	3935	2125	3030	3029.34	0.74	-1305	3436	3232	3126	2922	2816	3185	2875	135	905	500	2060	5	1	27029784	822	-2.51	0.98	12	0.20	-1210.00	3107.00	5600	20230221	-45.71	2800	20231205	8.57	4415	-31.14	20240103	2960	2.70	20240129	5490	-44.63	20230405	2800	8.57	20231205	0.08	N	185490	500	135 억	199186	N	N	N	N
22	20240227	120856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-15	5	-0.50	156452375	51642	20.25	3035	3095	3000	3935	2125	3030	3029.56	0.74	-549	3436	3232	3126	2922	2816	3185	2875	135	905	500	2060	5	1	27029784	815	-2.49	0.97	12	0.19	-1210.00	3107.00	5600	20230221	-46.16	2800	20231205	7.68	4415	-31.71	20240103	2960	1.86	20240129	5490	-45.08	20230405	2800	7.68	20231205	0.08	N	185490	500	135 억	199186	N	N	N	N
23	20240227	110855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	0	3	0.00	137072525	45218	17.73	3035	3095	3000	3935	2125	3030	3031.37	0.74	2755	3436	3232	3126	2922	2816	3185	2875	135	905	500	2060	5	1	27029784	819	-2.50	0.98	12	0.17	-1210.00	3107.00	5600	20230221	-45.89	2800	20231205	8.21	4415	-31.37	20240103	2960	2.36	20240129	5490	-44.81	20230405	2800	8.21	20231205	0.08	N	185490	500	135 억	199186	N	N	N	N
24	20240227	100849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	40	2	1.32	110644655	36485	14.31	3035	3095	3000	3935	2125	3030	3032.61	0.74	1600	3436	3232	3126	2922	2816	3185	2875	135	905	500	2060	5	1	27029784	830	-2.54	0.99	12	0.13	-1210.00	3107.00	5600	20230221	-45.18	2800	20231205	9.64	4415	-30.46	20240103	2960	3.72	20240129	5490	-44.08	20230405	2800	9.64	20231205	0.08	N	185490	500	135 억	199186	N	N	N	N
25	20240227	090854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	5	2	0.17	10293475	3385	1.33	3035	3050	3035	3935	2125	3030	3040.91	0.74	160	3436	3232	3126	2922	2816	3185	2875	135	905	500	2060	5	1	27029784	820	-2.51	0.98	12	0.01	-1210.00	3107.00	5600	20230221	-45.80	2800	20231205	8.39	4415	-31.26	20240103	2960	2.53	20240129	5490	-44.72	20230405	2800	8.39	20231205	0.08	N	185490	500	135 억	199186	N	N	N	N
26	20240226	160850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-30	5	-0.98	802676040	254186	593.13	3030	3330	3020	3975	2145	3060	3157.83	0.68	14876	3163	3111	3063	3011	2963	3087	2987	135	915	500	2080	5	1	27029784	819	-2.50	0.98	12	0.94	-1210.00	3107.00	5650	20230220	-46.37	2800	20231205	8.21	4415	-31.37	20240103	2960	2.36	20240129	5490	-44.81	20230405	2800	8.21	20231205	0.08	N	185490	500	135 억	184438	N	N	N	N
27	20240226	150845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	0	3	0.00	765063585	241833	564.31	3030	3330	3020	3975	2145	3060	3163.60	0.68	13034	3163	3111	3063	3011	2963	3087	2987	135	915	500	2080	5	1	27029784	827	-2.53	0.98	12	0.89	-1210.00	3107.00	5650	20230220	-45.84	2800	20231205	9.29	4415	-30.69	20240103	2960	3.38	20240129	5490	-44.26	20230405	2800	9.29	20231205	0.08	N	185490	500	135 억	184438	N	N	N	N
28	20240226	140848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	15	2	0.49	142970515	46750	109.09	3030	3125	3020	3975	2145	3060	3058.19	0.68	9923	3163	3111	3063	3011	2963	3087	2987	135	915	500	2080	5	1	27029784	831	-2.54	0.99	12	0.17	-1210.00	3107.00	5650	20230220	-45.58	2800	20231205	9.82	4415	-30.35	20240103	2960	3.89	20240129	5490	-43.99	20230405	2800	9.82	20231205	0.08	N	185490	500	135 억	184438	N	N	N	N
29	20240226	130842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	20	2	0.65	88688965	28948	67.55	3030	3125	3020	3975	2145	3060	3063.73	0.68	7855	3163	3111	3063	3011	2963	3087	2987	135	915	500	2080	5	1	27029784	833	-2.55	0.99	12	0.11	-1210.00	3107.00	5650	20230220	-45.49	2800	20231205	10.00	4415	-30.24	20240103	2960	4.05	20240129	5490	-43.90	20230405	2800	10.00	20231205	0.08	N	185490	500	135 억	184438	N	N	N	N
30	20240226	120841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	10	2	0.33	73126655	23880	55.72	3030	3125	3020	3975	2145	3060	3062.26	0.68	4767	3163	3111	3063	3011	2963	3087	2987	135	915	500	2080	5	1	27029784	830	-2.54	0.99	12	0.09	-1210.00	3107.00	5650	20230220	-45.66	2800	20231205	9.64	4415	-30.46	20240103	2960	3.72	20240129	5490	-44.08	20230405	2800	9.64	20231205	0.08	N	185490	500	135 억	184438	N	N	N	N
31	20240226	110842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	20	2	0.65	68046610	22229	51.87	3030	3125	3020	3975	2145	3060	3061.16	0.68	4255	3163	3111	3063	3011	2963	3087	2987	135	915	500	2080	5	1	27029784	833	-2.55	0.99	12	0.08	-1210.00	3107.00	5650	20230220	-45.49	2800	20231205	10.00	4415	-30.24	20240103	2960	4.05	20240129	5490	-43.90	20230405	2800	10.00	20231205	0.08	N	185490	500	135 억	184438	N	N	N	N
32	20240226	100838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	40	2	1.31	38250010	12524	29.22	3030	3125	3020	3975	2145	3060	3054.14	0.68	3475	3163	3111	3063	3011	2963	3087	2987	135	915	500	2080	5	1	27029784	838	-2.56	1.00	12	0.05	-1210.00	3107.00	5650	20230220	-45.13	2800	20231205	10.71	4415	-29.78	20240103	2960	4.73	20240129	5490	-43.53	20230405	2800	10.71	20231205	0.08	N	185490	500	135 억	184438	N	N	N	N
33	20240226	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	0	3	0.00	15671340	5164	12.05	3030	3060	3020	3975	2145	3060	3034.73	0.68	1246	3163	3111	3063	3011	2963	3087	2987	135	915	500	2080	5	1	27029784	827	-2.53	0.98	12	0.02	-1210.00	3107.00	5650	20230220	-45.84	2800	20231205	9.29	4415	-30.69	20240103	2960	3.38	20240129	5490	-44.26	20230405	2800	9.29	20231205	0.08	N	185490	500	135 억	184438	N	N	N	N
34	20240223	160839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	-5	5	-0.16	129513935	42321	53.72	3095	3115	3015	3980	2150	3065	3060.28	0.65	8188	3251	3157	3086	2992	2921	3122	2957	135	915	500	2080	5	1	27029784	827	-2.53	0.98	12	0.16	-1210.00	3107.00	5650	20230220	-45.84	2800	20231205	9.29	4415	-30.69	20240103	2960	3.38	20240129	5490	-44.26	20230405	2800	9.29	20231205	0.09	N	185490	500	135 억	176250	N	N	N	N
35	20240223	150834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-20	5	-0.65	123991700	40512	51.43	3095	3115	3015	3980	2150	3065	3060.62	0.65	8473	3251	3157	3086	2992	2921	3122	2957	135	915	500	2080	5	1	27029784	823	-2.52	0.98	12	0.15	-1210.00	3107.00	5650	20230220	-46.11	2800	20231205	8.75	4415	-31.03	20240103	2960	2.87	20240129	5490	-44.54	20230405	2800	8.75	20231205	0.09	N	185490	500	135 억	176250	N	N	N	N
36	20240223	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-10	5	-0.33	106727215	34845	44.23	3095	3115	3015	3980	2150	3065	3062.91	0.65	7531	3251	3157	3086	2992	2921	3122	2957	135	915	500	2080	5	1	27029784	826	-2.52	0.98	12	0.13	-1210.00	3107.00	5650	20230220	-45.93	2800	20231205	9.11	4415	-30.80	20240103	2960	3.21	20240129	5490	-44.35	20230405	2800	9.11	20231205	0.09	N	185490	500	135 억	176250	N	N	N	N
37	20240223	130832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	-5	5	-0.16	94572540	30869	39.19	3095	3115	3015	3980	2150	3065	3063.67	0.65	6366	3251	3157	3086	2992	2921	3122	2957	135	915	500	2080	5	1	27029784	827	-2.53	0.98	12	0.11	-1210.00	3107.00	5650	20230220	-45.84	2800	20231205	9.29	4415	-30.69	20240103	2960	3.38	20240129	5490	-44.26	20230405	2800	9.29	20231205	0.09	N	185490	500	135 억	176250	N	N	N	N
38	20240223	120835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	10	2	0.33	84034050	27433	34.82	3095	3115	3015	3980	2150	3065	3063.25	0.65	7316	3251	3157	3086	2992	2921	3122	2957	135	915	500	2080	5	1	27029784	831	-2.54	0.99	12	0.10	-1210.00	3107.00	5650	20230220	-45.58	2800	20231205	9.82	4415	-30.35	20240103	2960	3.89	20240129	5490	-43.99	20230405	2800	9.82	20231205	0.09	N	185490	500	135 억	176250	N	N	N	N
39	20240223	110827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	0	3	0.00	78869415	25751	32.69	3095	3115	3015	3980	2150	3065	3062.77	0.65	7671	3251	3157	3086	2992	2921	3122	2957	135	915	500	2080	5	1	27029784	828	-2.53	0.99	12	0.10	-1210.00	3107.00	5650	20230220	-45.75	2800	20231205	9.46	4415	-30.58	20240103	2960	3.55	20240129	5490	-44.17	20230405	2800	9.46	20231205	0.09	N	185490	500	135 억	176250	N	N	N	N
40	20240223	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	30	2	0.98	61295090	20067	25.47	3095	3110	3015	3980	2150	3065	3054.52	0.65	5374	3251	3157	3086	2992	2921	3122	2957	135	915	500	2080	5	1	27029784	837	-2.56	1.00	12	0.07	-1210.00	3107.00	5650	20230220	-45.22	2800	20231205	10.54	4415	-29.90	20240103	2960	4.56	20240129	5490	-43.62	20230405	2800	10.54	20231205	0.09	N	185490	500	135 억	176250	N	N	N	N
41	20240223	090832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-10	5	-0.33	4297180	1399	1.78	3095	3095	3050	3980	2150	3065	3071.61	0.65	557	3251	3157	3086	2992	2921	3122	2957	135	915	500	2080	5	1	27029784	826	-2.52	0.98	12	0.01	-1210.00	3107.00	5650	20230220	-45.93	2800	20231205	9.11	4415	-30.80	20240103	2960	3.21	20240129	5490	-44.35	20230405	2800	9.11	20231205	0.09	N	185490	500	135 억	176250	N	N	N	N
42	20240222	160821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	-70	5	-2.23	240894175	78387	171.71	3125	3180	3015	4075	2195	3135	3073.14	0.69	-9843	3261	3197	3156	3092	3051	3177	3072	135	940	500	2130	5	1	27029784	828	-2.53	0.99	12	0.29	-1210.00	3107.00	5710	20230216	-46.32	2800	20231205	9.46	4415	-30.58	20240103	2960	3.55	20240129	5490	-44.17	20230405	2800	9.46	20231205	0.08	N	185490	500	135 억	186093	N	N	N	N
43	20240222	150829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-80	5	-2.55	235369050	76581	167.75	3125	3180	3015	4075	2195	3135	3073.47	0.69	-9419	3261	3197	3156	3092	3051	3177	3072	135	940	500	2130	5	1	27029784	826	-2.52	0.98	12	0.28	-1210.00	3107.00	5710	20230216	-46.50	2800	20231205	9.11	4415	-30.80	20240103	2960	3.21	20240129	5490	-44.35	20230405	2800	9.11	20231205	0.08	N	185490	500	135 억	186093	N	N	N	N
44	20240222	140827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-110	5	-3.51	201308620	65376	143.21	3125	3180	3025	4075	2195	3135	3079.24	0.69	-5388	3261	3197	3156	3092	3051	3177	3072	135	940	500	2130	5	1	27029784	818	-2.50	0.97	12	0.24	-1210.00	3107.00	5710	20230216	-47.02	2800	20231205	8.04	4415	-31.48	20240103	2960	2.20	20240129	5490	-44.90	20230405	2800	8.04	20231205	0.08	N	185490	500	135 억	186093	N	N	N	N
45	20240222	130815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	-70	5	-2.23	137958865	44574	97.64	3125	3180	3035	4075	2195	3135	3095.05	0.69	-1958	3261	3197	3156	3092	3051	3177	3072	135	940	500	2130	5	1	27029784	828	-2.53	0.99	12	0.16	-1210.00	3107.00	5710	20230216	-46.32	2800	20231205	9.46	4415	-30.58	20240103	2960	3.55	20240129	5490	-44.17	20230405	2800	9.46	20231205	0.08	N	185490	500	135 억	186093	N	N	N	N
46	20240222	120825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	-55	5	-1.75	95340855	30640	67.12	3125	3180	3070	4075	2195	3135	3111.65	0.69	-2281	3261	3197	3156	3092	3051	3177	3072	135	940	500	2130	5	1	27029784	833	-2.55	0.99	12	0.11	-1210.00	3107.00	5710	20230216	-46.06	2800	20231205	10.00	4415	-30.24	20240103	2960	4.05	20240129	5490	-43.90	20230405	2800	10.00	20231205	0.08	N	185490	500	135 억	186093	N	N	N	N
47	20240222	110822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3135	0	3	0.00	28216055	8978	19.67	3125	3180	3115	4075	2195	3135	3142.80	0.69	-4262	3261	3197	3156	3092	3051	3177	3072	135	940	500	2130	5	1	27029784	847	-2.59	1.01	12	0.03	-1210.00	3107.00	5710	20230216	-45.10	2800	20231205	11.96	4415	-28.99	20240103	2960	5.91	20240129	5490	-42.90	20230405	2800	11.96	20231205	0.08	N	185490	500	135 억	186093	N	N	N	N
48	20240222	100814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3165	30	2	0.96	9482585	3024	6.62	3125	3165	3115	4075	2195	3135	3135.78	0.69	-769	3261	3197	3156	3092	3051	3177	3072	135	940	500	2130	5	1	27029784	855	-2.62	1.02	12	0.01	-1210.00	3107.00	5710	20230216	-44.57	2800	20231205	13.04	4415	-28.31	20240103	2960	6.93	20240129	5490	-42.35	20230405	2800	13.04	20231205	0.08	N	185490	500	135 억	186093	N	N	N	N
49	20240222	090829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	15	2	0.48	2464985	788	1.73	3125	3150	3115	4075	2195	3135	3128.15	0.69	-567	3261	3197	3156	3092	3051	3177	3072	135	940	500	2130	5	1	27029784	851	-2.60	1.01	12	0.00	-1210.00	3107.00	5710	20230216	-44.83	2800	20231205	12.50	4415	-28.65	20240103	2960	6.42	20240129	5490	-42.62	20230405	2800	12.50	20231205	0.08	N	185490	500	135 억	186093	N	N	N	N
50	20240221	160822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3135	-60	5	-1.88	144001095	45617	104.54	3180	3220	3115	4150	2240	3195	3156.75	0.72	-7859	3305	3250	3180	3125	3055	3277	3152	135	955	500	2170	5	1	27029784	847	-2.59	1.01	12	0.17	-1210.00	3107.00	5790	20230215	-45.85	2800	20231205	11.96	4415	-28.99	20240103	2960	5.91	20240129	5600	-44.02	20230221	2800	11.96	20231205	0.08	N	185490	500	135 억	193952	N	N	N	N
51	20240221	150814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3135	-60	5	-1.88	132506270	41950	96.14	3180	3220	3115	4150	2240	3195	3158.67	0.72	-7607	3305	3250	3180	3125	3055	3277	3152	135	955	500	2170	5	1	27029784	847	-2.59	1.01	12	0.16	-1210.00	3107.00	5790	20230215	-45.85	2800	20231205	11.96	4415	-28.99	20240103	2960	5.91	20240129	5600	-44.02	20230221	2800	11.96	20231205	0.08	N	185490	500	135 억	193952	N	N	N	N
52	20240221	140812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	-35	5	-1.10	100453365	31718	72.69	3180	3220	3135	4150	2240	3195	3167.08	0.72	-2682	3305	3250	3180	3125	3055	3277	3152	135	955	500	2170	5	1	27029784	854	-2.61	1.02	12	0.12	-1210.00	3107.00	5790	20230215	-45.42	2800	20231205	12.86	4415	-28.43	20240103	2960	6.76	20240129	5600	-43.57	20230221	2800	12.86	20231205	0.08	N	185490	500	135 억	193952	N	N	N	N
53	20240221	130813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	-55	5	-1.72	88415325	27901	63.94	3180	3220	3135	4150	2240	3195	3168.89	0.72	-2044	3305	3250	3180	3125	3055	3277	3152	135	955	500	2170	5	1	27029784	849	-2.60	1.01	12	0.10	-1210.00	3107.00	5790	20230215	-45.77	2800	20231205	12.14	4415	-28.88	20240103	2960	6.08	20240129	5600	-43.93	20230221	2800	12.14	20231205	0.08	N	185490	500	135 억	193952	N	N	N	N
54	20240221	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	-25	5	-0.78	49678090	15606	35.77	3180	3220	3160	4150	2240	3195	3183.27	0.72	-1119	3305	3250	3180	3125	3055	3277	3152	135	955	500	2170	5	1	27029784	857	-2.62	1.02	12	0.06	-1210.00	3107.00	5790	20230215	-45.25	2800	20231205	13.21	4415	-28.20	20240103	2960	7.09	20240129	5600	-43.39	20230221	2800	13.21	20231205	0.08	N	185490	500	135 억	193952	N	N	N	N
55	20240221	110821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	-15	5	-0.47	44997110	14130	32.38	3180	3220	3160	4150	2240	3195	3184.51	0.72	-840	3305	3250	3180	3125	3055	3277	3152	135	955	500	2170	5	1	27029784	860	-2.63	1.02	12	0.05	-1210.00	3107.00	5790	20230215	-45.08	2800	20231205	13.57	4415	-27.97	20240103	2960	7.43	20240129	5600	-43.21	20230221	2800	13.57	20231205	0.08	N	185490	500	135 억	193952	N	N	N	N
56	20240221	100814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3195	0	3	0.00	43345970	13611	31.19	3180	3220	3160	4150	2240	3195	3184.63	0.72	-729	3305	3250	3180	3125	3055	3277	3152	135	955	500	2170	5	1	27029784	864	-2.64	1.03	12	0.05	-1210.00	3107.00	5790	20230215	-44.82	2800	20231205	14.11	4415	-27.63	20240103	2960	7.94	20240129	5600	-42.95	20230221	2800	14.11	20231205	0.08	N	185490	500	135 억	193952	N	N	N	N
57	20240221	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3195	0	3	0.00	6580095	2071	4.75	3180	3195	3160	4150	2240	3195	3177.25	0.72	-1160	3305	3250	3180	3125	3055	3277	3152	135	955	500	2170	5	1	27029784	864	-2.64	1.03	12	0.01	-1210.00	3107.00	5790	20230215	-44.82	2800	20231205	14.11	4415	-27.63	20240103	2960	7.94	20240129	5600	-42.95	20230221	2800	14.11	20231205	0.08	N	185490	500	135 억	193952	N	N	N	N
58	20240220	160806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3195	40	2	1.27	136805915	43128	100.88	3155	3235	3110	4100	2210	3155	3172.09	0.72	-59	3241	3197	3171	3127	3101	3185	3115	135	945	500	2140	5	1	27029784	864	-2.64	1.03	12	0.16	-1210.00	3107.00	5860	20230214	-45.48	2800	20231205	14.11	4415	-27.63	20240103	2960	7.94	20240129	5650	-43.45	20230220	2800	14.11	20231205	0.08	N	185490	500	135 억	194011	N	N	N	N
59	20240220	150808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	25	2	0.79	130927615	41285	96.57	3155	3235	3110	4100	2210	3155	3171.31	0.72	-183	3241	3197	3171	3127	3101	3185	3115	135	945	500	2140	5	1	27029784	860	-2.63	1.02	12	0.15	-1210.00	3107.00	5860	20230214	-45.73	2800	20231205	13.57	4415	-27.97	20240103	2960	7.43	20240129	5650	-43.72	20230220	2800	13.57	20231205	0.08	N	185490	500	135 억	194011	N	N	N	N
60	20240220	140805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	15	2	0.48	88071650	27749	64.91	3155	3235	3110	4100	2210	3155	3173.87	0.72	1747	3241	3197	3171	3127	3101	3185	3115	135	945	500	2140	5	1	27029784	857	-2.62	1.02	12	0.10	-1210.00	3107.00	5860	20230214	-45.90	2800	20231205	13.21	4415	-28.20	20240103	2960	7.09	20240129	5650	-43.89	20230220	2800	13.21	20231205	0.08	N	185490	500	135 억	194011	N	N	N	N
61	20240220	130809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3195	40	2	1.27	78164085	24628	57.61	3155	3235	3110	4100	2210	3155	3173.79	0.72	2297	3241	3197	3171	3127	3101	3185	3115	135	945	500	2140	5	1	27029784	864	-2.64	1.03	12	0.09	-1210.00	3107.00	5860	20230214	-45.48	2800	20231205	14.11	4415	-27.63	20240103	2960	7.94	20240129	5650	-43.45	20230220	2800	14.11	20231205	0.08	N	185490	500	135 억	194011	N	N	N	N
62	20240220	120804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	20	2	0.63	69036040	21754	50.88	3155	3235	3110	4100	2210	3155	3173.49	0.72	721	3241	3197	3171	3127	3101	3185	3115	135	945	500	2140	5	1	27029784	858	-2.62	1.02	12	0.08	-1210.00	3107.00	5860	20230214	-45.82	2800	20231205	13.39	4415	-28.09	20240103	2960	7.26	20240129	5650	-43.81	20230220	2800	13.39	20231205	0.08	N	185490	500	135 억	194011	N	N	N	N
63	20240220	110805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	25	2	0.79	61949585	19521	45.66	3155	3235	3110	4100	2210	3155	3173.48	0.72	804	3241	3197	3171	3127	3101	3185	3115	135	945	500	2140	5	1	27029784	860	-2.63	1.02	12	0.07	-1210.00	3107.00	5860	20230214	-45.73	2800	20231205	13.57	4415	-27.97	20240103	2960	7.43	20240129	5650	-43.72	20230220	2800	13.57	20231205	0.08	N	185490	500	135 억	194011	N	N	N	N
64	20240220	100757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-25	5	-0.79	20715380	6595	15.43	3155	3235	3110	4100	2210	3155	3141.07	0.72	-251	3241	3197	3171	3127	3101	3185	3115	135	945	500	2140	5	1	27029784	846	-2.59	1.01	12	0.02	-1210.00	3107.00	5860	20230214	-46.59	2800	20231205	11.79	4415	-29.11	20240103	2960	5.74	20240129	5650	-44.60	20230220	2800	11.79	20231205	0.08	N	185490	500	135 억	194011	N	N	N	N
65	20240220	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3235	80	2	2.54	2653540	841	1.97	3155	3235	3155	4100	2210	3155	3155.22	0.72	349	3241	3197	3171	3127	3101	3185	3115	135	945	500	2140	5	1	27029784	874	-2.67	1.04	12	0.00	-1210.00	3107.00	5860	20230214	-44.80	2800	20231205	15.54	4415	-26.73	20240103	2960	9.29	20240129	5650	-42.74	20230220	2800	15.54	20231205	0.08	N	185490	500	135 억	194011	N	N	N	N
66	20240219	160807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3155	-20	5	-0.63	135257085	42741	98.58	3195	3215	3145	4125	2225	3175	3164.57	0.72	-1044	3268	3221	3193	3146	3118	3207	3132	135	950	500	2150	5	1	27029784	853	-2.61	1.02	12	0.16	-1210.00	3107.00	5920	20230213	-46.71	2800	20231205	12.68	4415	-28.54	20240103	2960	6.59	20240129	5650	-44.16	20230220	2800	12.68	20231205	0.08	N	185490	500	135 억	195055	N	N	N	N
67	20240219	150811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3165	-10	5	-0.31	128257400	40521	93.46	3195	3215	3145	4125	2225	3175	3165.21	0.72	-1160	3268	3221	3193	3146	3118	3207	3132	135	950	500	2150	5	1	27029784	855	-2.62	1.02	12	0.15	-1210.00	3107.00	5920	20230213	-46.54	2800	20231205	13.04	4415	-28.31	20240103	2960	6.93	20240129	5650	-43.98	20230220	2800	13.04	20231205	0.08	N	185490	500	135 억	195055	N	N	N	N
68	20240219	140811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	-15	5	-0.47	116734150	36870	85.04	3195	3215	3145	4125	2225	3175	3166.10	0.72	-1560	3268	3221	3193	3146	3118	3207	3132	135	950	500	2150	5	1	27029784	854	-2.61	1.02	12	0.14	-1210.00	3107.00	5920	20230213	-46.62	2800	20231205	12.86	4415	-28.43	20240103	2960	6.76	20240129	5650	-44.07	20230220	2800	12.86	20231205	0.08	N	185490	500	135 억	195055	N	N	N	N
69	20240219	130810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3155	-20	5	-0.63	96402135	30423	70.17	3195	3215	3150	4125	2225	3175	3168.73	0.72	3727	3268	3221	3193	3146	3118	3207	3132	135	950	500	2150	5	1	27029784	853	-2.61	1.02	12	0.11	-1210.00	3107.00	5920	20230213	-46.71	2800	20231205	12.68	4415	-28.54	20240103	2960	6.59	20240129	5650	-44.16	20230220	2800	12.68	20231205	0.08	N	185490	500	135 억	195055	N	N	N	N
70	20240219	120809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3165	-10	5	-0.31	62962360	19838	45.75	3195	3215	3160	4125	2225	3175	3173.83	0.72	4998	3268	3221	3193	3146	3118	3207	3132	135	950	500	2150	5	1	27029784	855	-2.62	1.02	12	0.07	-1210.00	3107.00	5920	20230213	-46.54	2800	20231205	13.04	4415	-28.31	20240103	2960	6.93	20240129	5650	-43.98	20230220	2800	13.04	20231205	0.08	N	185490	500	135 억	195055	N	N	N	N
71	20240219	110807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	0	3	0.00	41819285	13163	30.36	3195	3215	3160	4125	2225	3175	3177.03	0.72	3817	3268	3221	3193	3146	3118	3207	3132	135	950	500	2150	5	1	27029784	858	-2.62	1.02	12	0.05	-1210.00	3107.00	5920	20230213	-46.37	2800	20231205	13.39	4415	-28.09	20240103	2960	7.26	20240129	5650	-43.81	20230220	2800	13.39	20231205	0.08	N	185490	500	135 억	195055	N	N	N	N
72	20240219	100802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	5	2	0.16	19402080	6097	14.06	3195	3215	3170	4125	2225	3175	3182.23	0.72	2227	3268	3221	3193	3146	3118	3207	3132	135	950	500	2150	5	1	27029784	860	-2.63	1.02	12	0.02	-1210.00	3107.00	5920	20230213	-46.28	2800	20231205	13.57	4415	-27.97	20240103	2960	7.43	20240129	5650	-43.72	20230220	2800	13.57	20231205	0.08	N	185490	500	135 억	195055	N	N	N	N
73	20240219	090803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3195	20	2	0.63	5010085	1579	3.64	3195	3195	3170	4125	2225	3175	3172.95	0.72	-28	3268	3221	3193	3146	3118	3207	3132	135	950	500	2150	5	1	27029784	864	-2.64	1.03	12	0.01	-1210.00	3107.00	5920	20230213	-46.03	2800	20231205	14.11	4415	-27.63	20240103	2960	7.94	20240129	5650	-43.45	20230220	2800	14.11	20231205	0.08	N	185490	500	135 억	195055	N	N	N	N
74	20240216	160759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	-45	5	-1.40	138157575	43357	127.09	3235	3240	3165	4185	2255	3220	3186.51	0.73	-3556	3250	3235	3205	3190	3160	3242	3197	135	965	500	2180	5	1	27029784	858	-2.62	1.02	12	0.16	-1210.00	3107.00	6050	20230210	-47.52	2800	20231205	13.39	4415	-28.09	20240103	2960	7.26	20240129	5710	-44.40	20230216	2800	13.39	20231205	0.08	N	185490	500	135 억	197894	N	N	N	N
75	20240216	150806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3195	-25	5	-0.78	133982765	42045	123.24	3235	3240	3165	4185	2255	3220	3186.65	0.73	-4000	3250	3235	3205	3190	3160	3242	3197	135	965	500	2180	5	1	27029784	864	-2.64	1.03	12	0.16	-1210.00	3107.00	6050	20230210	-47.19	2800	20231205	14.11	4415	-27.63	20240103	2960	7.94	20240129	5710	-44.05	20230216	2800	14.11	20231205	0.08	N	185490	500	135 억	197894	N	N	N	N
76	20240216	140809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3210	-10	5	-0.31	116064515	36445	106.83	3235	3240	3165	4185	2255	3220	3184.65	0.73	-2199	3250	3235	3205	3190	3160	3242	3197	135	965	500	2180	5	1	27029784	868	-2.65	1.03	12	0.13	-1210.00	3107.00	6050	20230210	-46.94	2800	20231205	14.64	4415	-27.29	20240103	2960	8.45	20240129	5710	-43.78	20230216	2800	14.64	20231205	0.08	N	185490	500	135 억	197894	N	N	N	N
77	20240216	130800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3190	-30	5	-0.93	69243070	21707	63.63	3235	3240	3170	4185	2255	3220	3189.90	0.73	-5368	3250	3235	3205	3190	3160	3242	3197	135	965	500	2180	5	1	27029784	862	-2.64	1.03	12	0.08	-1210.00	3107.00	6050	20230210	-47.27	2800	20231205	13.93	4415	-27.75	20240103	2960	7.77	20240129	5710	-44.13	20230216	2800	13.93	20231205	0.08	N	185490	500	135 억	197894	N	N	N	N
78	20240216	120803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3190	-30	5	-0.93	59720700	18718	54.87	3235	3240	3170	4185	2255	3220	3190.55	0.73	-5171	3250	3235	3205	3190	3160	3242	3197	135	965	500	2180	5	1	27029784	862	-2.64	1.03	12	0.07	-1210.00	3107.00	6050	20230210	-47.27	2800	20231205	13.93	4415	-27.75	20240103	2960	7.77	20240129	5710	-44.13	20230216	2800	13.93	20231205	0.08	N	185490	500	135 억	197894	N	N	N	N
79	20240216	110811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	-40	5	-1.24	37426470	11707	34.32	3235	3240	3175	4185	2255	3220	3196.93	0.73	-5148	3250	3235	3205	3190	3160	3242	3197	135	965	500	2180	5	1	27029784	860	-2.63	1.02	12	0.04	-1210.00	3107.00	6050	20230210	-47.44	2800	20231205	13.57	4415	-27.97	20240103	2960	7.43	20240129	5710	-44.31	20230216	2800	13.57	20231205	0.08	N	185490	500	135 억	197894	N	N	N	N
80	20240216	100805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3195	-25	5	-0.78	21102675	6587	19.31	3235	3240	3195	4185	2255	3220	3203.69	0.73	-3213	3250	3235	3205	3190	3160	3242	3197	135	965	500	2180	5	1	27029784	864	-2.64	1.03	12	0.02	-1210.00	3107.00	6050	20230210	-47.19	2800	20231205	14.11	4415	-27.63	20240103	2960	7.94	20240129	5710	-44.05	20230216	2800	14.11	20231205	0.08	N	185490	500	135 억	197894	N	N	N	N
81	20240216	090757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3235	15	2	0.47	1452735	449	1.32	3235	3240	3220	4185	2255	3220	3235.49	0.73	-35	3250	3235	3205	3190	3160	3242	3197	135	965	500	2180	5	1	27029784	874	-2.67	1.04	12	0.00	-1210.00	3107.00	6050	20230210	-46.53	2800	20231205	15.54	4415	-26.73	20240103	2960	9.29	20240129	5710	-43.35	20230216	2800	15.54	20231205	0.08	N	185490	500	135 억	197894	N	N	N	N
82	20240215	160757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3220	35	2	1.10	109016210	34105	65.13	3190	3220	3175	4140	2230	3185	3196.49	0.74	-1854	3308	3246	3198	3136	3088	3222	3112	135	955	500	2160	5	1	27029784	870	-2.66	1.04	12	0.13	-1210.00	3107.00	6190	20230209	-47.98	2800	20231205	15.00	4415	-27.07	20240103	2960	8.78	20240129	5790	-44.39	20230215	2800	15.00	20231205	0.08	N	185490	500	135 억	199739	N	N	N	N
83	20240215	150802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3195	10	2	0.31	87614170	27445	52.41	3190	3220	3175	4140	2230	3185	3192.35	0.74	-1368	3308	3246	3198	3136	3088	3222	3112	135	955	500	2160	5	1	27029784	864	-2.64	1.03	12	0.10	-1210.00	3107.00	6190	20230209	-48.38	2800	20231205	14.11	4415	-27.63	20240103	2960	7.94	20240129	5790	-44.82	20230215	2800	14.11	20231205	0.08	N	185490	500	135 억	199739	N	N	N	N
84	20240215	140758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3195	10	2	0.31	70400415	22043	42.10	3190	3220	3175	4140	2230	3185	3193.78	0.74	-240	3308	3246	3198	3136	3088	3222	3112	135	955	500	2160	5	1	27029784	864	-2.64	1.03	12	0.08	-1210.00	3107.00	6190	20230209	-48.38	2800	20231205	14.11	4415	-27.63	20240103	2960	7.94	20240129	5790	-44.82	20230215	2800	14.11	20231205	0.08	N	185490	500	135 억	199739	N	N	N	N
85	20240215	130744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3200	15	2	0.47	65528180	20515	39.18	3190	3220	3175	4140	2230	3185	3194.16	0.74	-162	3308	3246	3198	3136	3088	3222	3112	135	955	500	2160	5	1	27029784	865	-2.64	1.03	12	0.08	-1210.00	3107.00	6190	20230209	-48.30	2800	20231205	14.29	4415	-27.52	20240103	2960	8.11	20240129	5790	-44.73	20230215	2800	14.29	20231205	0.08	N	185490	500	135 억	199739	N	N	N	N
86	20240215	120757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3195	10	2	0.31	60207980	18849	36.00	3190	3220	3175	4140	2230	3185	3194.23	0.74	242	3308	3246	3198	3136	3088	3222	3112	135	955	500	2160	5	1	27029784	864	-2.64	1.03	12	0.07	-1210.00	3107.00	6190	20230209	-48.38	2800	20231205	14.11	4415	-27.63	20240103	2960	7.94	20240129	5790	-44.82	20230215	2800	14.11	20231205	0.08	N	185490	500	135 억	199739	N	N	N	N
87	20240215	110753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3205	20	2	0.63	42622735	13348	25.49	3190	3220	3175	4140	2230	3185	3193.19	0.74	276	3308	3246	3198	3136	3088	3222	3112	135	955	500	2160	5	1	27029784	866	-2.65	1.03	12	0.05	-1210.00	3107.00	6190	20230209	-48.22	2800	20231205	14.46	4415	-27.41	20240103	2960	8.28	20240129	5790	-44.65	20230215	2800	14.46	20231205	0.08	N	185490	500	135 억	199739	N	N	N	N
88	20240215	100753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3190	5	2	0.16	24255610	7590	14.50	3190	3220	3175	4140	2230	3185	3195.73	0.74	267	3308	3246	3198	3136	3088	3222	3112	135	955	500	2160	5	1	27029784	862	-2.64	1.03	12	0.03	-1210.00	3107.00	6190	20230209	-48.47	2800	20231205	13.93	4415	-27.75	20240103	2960	7.77	20240129	5790	-44.91	20230215	2800	13.93	20231205	0.08	N	185490	500	135 억	199739	N	N	N	N
89	20240215	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	-10	5	-0.31	4391265	1379	2.63	3190	3210	3175	4140	2230	3185	3184.38	0.74	-1306	3308	3246	3198	3136	3088	3222	3112	135	955	500	2160	5	1	27029784	858	-2.62	1.02	12	0.01	-1210.00	3107.00	6190	20230209	-48.71	2800	20231205	13.39	4415	-28.09	20240103	2960	7.26	20240129	5790	-45.16	20230215	2800	13.39	20231205	0.08	N	185490	500	135 억	199739	N	N	N	N
90	20240214	160749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	-90	5	-2.75	167297130	52359	48.27	3250	3260	3150	4255	2295	3275	3195.19	0.77	-8252	3541	3407	3266	3132	2991	3475	3200	135	980	500	2220	5	1	27029784	861	-2.63	1.03	12	0.19	-1210.00	3107.00	6440	20230208	-50.54	2800	20231205	13.75	4415	-27.86	20240103	2960	7.60	20240129	5860	-45.65	20230214	2800	13.75	20231205	0.08	N	185490	500	135 억	207931	N	N	N	N
91	20240214	150751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3205	-70	5	-2.14	150253385	47026	43.36	3250	3260	3150	4255	2295	3275	3195.11	0.77	-5334	3541	3407	3266	3132	2991	3475	3200	135	980	500	2220	5	1	27029784	866	-2.65	1.03	12	0.17	-1210.00	3107.00	6440	20230208	-50.23	2800	20231205	14.46	4415	-27.41	20240103	2960	8.28	20240129	5860	-45.31	20230214	2800	14.46	20231205	0.08	N	185490	500	135 억	207931	N	N	N	N
92	20240214	140747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3220	-55	5	-1.68	140434350	43964	40.53	3250	3260	3150	4255	2295	3275	3194.30	0.77	-4746	3541	3407	3266	3132	2991	3475	3200	135	980	500	2220	5	1	27029784	870	-2.66	1.04	12	0.16	-1210.00	3107.00	6440	20230208	-50.00	2800	20231205	15.00	4415	-27.07	20240103	2960	8.78	20240129	5860	-45.05	20230214	2800	15.00	20231205	0.08	N	185490	500	135 억	207931	N	N	N	N
93	20240214	130749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3225	-50	5	-1.53	119227150	37350	34.44	3250	3260	3150	4255	2295	3275	3192.16	0.77	-4515	3541	3407	3266	3132	2991	3475	3200	135	980	500	2220	5	1	27029784	872	-2.67	1.04	12	0.14	-1210.00	3107.00	6440	20230208	-49.92	2800	20231205	15.18	4415	-26.95	20240103	2960	8.95	20240129	5860	-44.97	20230214	2800	15.18	20231205	0.08	N	185490	500	135 억	207931	N	N	N	N
94	20240214	120743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3215	-60	5	-1.83	116282185	36434	33.59	3250	3260	3150	4255	2295	3275	3191.58	0.77	-5048	3541	3407	3266	3132	2991	3475	3200	135	980	500	2220	5	1	27029784	869	-2.66	1.03	12	0.13	-1210.00	3107.00	6440	20230208	-50.08	2800	20231205	14.82	4415	-27.18	20240103	2960	8.61	20240129	5860	-45.14	20230214	2800	14.82	20231205	0.08	N	185490	500	135 억	207931	N	N	N	N
95	20240214	110749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3195	-80	5	-2.44	111034365	34793	32.08	3250	3260	3150	4255	2295	3275	3191.28	0.77	-4992	3541	3407	3266	3132	2991	3475	3200	135	980	500	2220	5	1	27029784	864	-2.64	1.03	12	0.13	-1210.00	3107.00	6440	20230208	-50.39	2800	20231205	14.11	4415	-27.63	20240103	2960	7.94	20240129	5860	-45.48	20230214	2800	14.11	20231205	0.08	N	185490	500	135 억	207931	N	N	N	N
96	20240214	090739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3260	-15	5	-0.46	6903335	2127	1.96	3250	3260	3225	4255	2295	3275	3245.57	0.77	-912	3541	3407	3266	3132	2991	3475	3200	135	980	500	2220	5	1	27029784	881	-2.69	1.05	12	0.01	-1210.00	3107.00	6440	20230208	-49.38	2800	20231205	16.43	4415	-26.16	20240103	2960	10.14	20240129	5860	-44.37	20230214	2800	16.43	20231205	0.08	N	185490	500	135 억	207931	N	N	N	N
97	20240213	160740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3275	125	2	3.97	352307545	108379	357.85	3175	3400	3125	4095	2205	3150	3250.70	0.76	-6559	3206	3177	3146	3117	3086	3162	3102	135	945	500	2140	5	1	27029784	885	-2.71	1.05	12	0.40	-1210.00	3107.00	6440	20230208	-49.15	2800	20231205	16.96	4415	-25.82	20240103	2960	10.64	20240129	5920	-44.68	20230213	2800	16.96	20231205	0.08	N	185490	500	135 억	204388	N	N	N	N
98	20240213	150737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	105	2	3.33	315163090	97005	320.30	3175	3400	3125	4095	2205	3150	3248.94	0.76	-6466	3206	3177	3146	3117	3086	3162	3102	135	945	500	2140	5	1	27029784	880	-2.69	1.05	12	0.36	-1210.00	3107.00	6440	20230208	-49.46	2800	20231205	16.25	4415	-26.27	20240103	2960	9.97	20240129	5920	-45.02	20230213	2800	16.25	20231205	0.08	N	185490	500	135 억	204388	N	N	N	N
99	20240213	140746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3270	120	2	3.81	279141570	85962	283.83	3175	3400	3125	4095	2205	3150	3247.27	0.76	-6528	3206	3177	3146	3117	3086	3162	3102	135	945	500	2140	5	1	27029784	884	-2.70	1.05	12	0.32	-1210.00	3107.00	6440	20230208	-49.22	2800	20231205	16.79	4415	-25.93	20240103	2960	10.47	20240129	5920	-44.76	20230213	2800	16.79	20231205	0.08	N	185490	500	135 억	204388	N	N	N	N
100	20240213	130737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3290	140	2	4.44	264687090	81551	269.27	3175	3400	3125	4095	2205	3150	3245.66	0.76	-6474	3206	3177	3146	3117	3086	3162	3102	135	945	500	2140	5	1	27029784	889	-2.72	1.06	12	0.30	-1210.00	3107.00	6440	20230208	-48.91	2800	20231205	17.50	4415	-25.48	20240103	2960	11.15	20240129	5920	-44.43	20230213	2800	17.50	20231205	0.08	N	185490	500	135 억	204388	N	N	N	N
101	20240213	120745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3295	145	2	4.60	244616420	75427	249.05	3175	3400	3125	4095	2205	3150	3243.09	0.76	-6381	3206	3177	3146	3117	3086	3162	3102	135	945	500	2140	5	1	27029784	891	-2.72	1.06	12	0.28	-1210.00	3107.00	6440	20230208	-48.84	2800	20231205	17.68	4415	-25.37	20240103	2960	11.32	20240129	5920	-44.34	20230213	2800	17.68	20231205	0.08	N	185490	500	135 억	204388	N	N	N	N
102	20240213	110759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3235	85	2	2.70	129949530	40835	134.83	3175	3310	3125	4095	2205	3150	3182.31	0.76	-6256	3206	3177	3146	3117	3086	3162	3102	135	945	500	2140	5	1	27029784	874	-2.67	1.04	12	0.15	-1210.00	3107.00	6440	20230208	-49.77	2800	20231205	15.54	4415	-26.73	20240103	2960	9.29	20240129	5920	-45.35	20230213	2800	15.54	20231205	0.08	N	185490	500	135 억	204388	N	N	N	N
103	20240213	100628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	10	2	0.32	69351910	21916	72.36	3175	3210	3125	4095	2205	3150	3164.44	0.76	-1331	3206	3177	3146	3117	3086	3162	3102	135	945	500	2140	5	1	27029784	854	-2.61	1.02	12	0.08	-1210.00	3107.00	6440	20230208	-50.93	2800	20231205	12.86	4415	-28.43	20240103	2960	6.76	20240129	5920	-46.62	20230213	2800	12.86	20231205	0.08	N	185490	500	135 억	204388	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History