KissMeData/217330/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

46 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13880	-120	5	-0.86	858690250	62035	111.27	13860	14500	13600	18200	9800	14000	13842.03	2.38	141	15126	14562	14246	13682	13366	14405	13525	111	4200	500	9800	10	1	22278827	3092	-13.13	27.87	12	0.28	-1057.00	498.00	20200	20230420	-31.29	10100	20240124	37.43	15850	-12.43	20240226	10100	37.43	20240124	20200	-31.29	20230420	10100	37.43	20240124	N	217330	500	111 억	531260	N	N	0	N	N
3	20240229	150932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13780	-220	5	-1.57	840336450	60714	108.90	13860	14500	13600	18200	9800	14000	13840.90	2.38	466	15126	14562	14246	13682	13366	14405	13525	111	4200	500	9800	10	1	22278827	3070	-13.04	27.67	12	0.27	-1057.00	498.00	20200	20230420	-31.78	10100	20240124	36.44	15850	-13.06	20240226	10100	36.44	20240124	20200	-31.78	20230420	10100	36.44	20240124	N	217330	500	111 억	531260	N	N	0	N	N
4	20240229	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13760	-240	5	-1.71	755093230	54523	97.80	13860	14500	13600	18200	9800	14000	13849.08	2.38	-727	15126	14562	14246	13682	13366	14405	13525	111	4200	500	9800	10	1	22278827	3066	-13.02	27.63	12	0.24	-1057.00	498.00	20200	20230420	-31.88	10100	20240124	36.24	15850	-13.19	20240226	10100	36.24	20240124	20200	-31.88	20230420	10100	36.24	20240124	N	217330	500	111 억	531260	N	N	0	N	N
5	20240229	130930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13750	-250	5	-1.79	668311540	48230	86.51	13860	14500	13600	18200	9800	14000	13856.76	2.38	-1571	15126	14562	14246	13682	13366	14405	13525	111	4200	500	9800	10	1	22278827	3063	-13.01	27.61	12	0.22	-1057.00	498.00	20200	20230420	-31.93	10100	20240124	36.14	15850	-13.25	20240226	10100	36.14	20240124	20200	-31.93	20230420	10100	36.14	20240124	N	217330	500	111 억	531260	N	N	0	N	N
6	20240229	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13950	-50	5	-0.36	547891500	39457	70.77	13860	14500	13640	18200	9800	14000	13885.79	2.38	-1049	15126	14562	14246	13682	13366	14405	13525	111	4200	500	9800	10	1	22278827	3108	-13.20	28.01	12	0.18	-1057.00	498.00	20200	20230420	-30.94	10100	20240124	38.12	15850	-11.99	20240226	10100	38.12	20240124	20200	-30.94	20230420	10100	38.12	20240124	N	217330	500	111 억	531260	N	N	0	N	N
7	20240229	110933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14030	30	2	0.21	496206870	35755	64.13	13860	14500	13640	18200	9800	14000	13877.97	2.38	-677	15126	14562	14246	13682	13366	14405	13525	111	4200	500	9800	10	1	22278827	3126	-13.27	28.17	12	0.16	-1057.00	498.00	20200	20230420	-30.54	10100	20240124	38.91	15850	-11.48	20240226	10100	38.91	20240124	20200	-30.54	20230420	10100	38.91	20240124	N	217330	500	111 억	531260	N	N	0	N	N
8	20240229	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13770	-230	5	-1.64	264019440	19181	34.41	13860	13970	13640	18200	9800	14000	13764.63	2.38	-239	15126	14562	14246	13682	13366	14405	13525	111	4200	500	9800	10	1	22278827	3068	-13.03	27.65	12	0.09	-1057.00	498.00	20200	20230420	-31.83	10100	20240124	36.34	15850	-13.12	20240226	10100	36.34	20240124	20200	-31.83	20230420	10100	36.34	20240124	N	217330	500	111 억	531260	N	N	0	N	N
9	20240229	090932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13810	-190	5	-1.36	51744800	3728	6.69	13860	13970	13810	18200	9800	14000	13880.04	2.38	-1456	15126	14562	14246	13682	13366	14405	13525	111	4200	500	9800	10	1	22278827	3077	-13.07	27.73	12	0.02	-1057.00	498.00	20200	20230420	-31.63	10100	20240124	36.73	15850	-12.87	20240226	10100	36.73	20240124	20200	-31.63	20230420	10100	36.73	20240124	N	217330	500	111 억	531260	N	N	0	N	N
10	20240228	160838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	-240	5	-1.69	783600140	55112	68.44	14240	14810	13930	18510	9970	14240	14218.72	2.41	-5050	15520	14880	14560	13920	13600	14720	13760	111	4270	500	9960	10	1	22278827	3119	-13.25	28.11	12	0.25	-1057.00	498.00	20200	20230420	-30.69	10100	20240124	38.61	15850	-11.67	20240226	10100	38.61	20240124	20200	-30.69	20230420	10100	38.61	20240124	N	217330	500	111 억	536310	N	N	0	N	N
11	20240228	150838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13990	-250	5	-1.76	756674450	53185	66.05	14240	14810	13950	18510	9970	14240	14227.22	2.41	-4497	15520	14880	14560	13920	13600	14720	13760	111	4270	500	9960	10	1	22278827	3117	-13.24	28.09	12	0.24	-1057.00	498.00	20200	20230420	-30.74	10100	20240124	38.51	15850	-11.74	20240226	10100	38.51	20240124	20200	-30.74	20230420	10100	38.51	20240124	N	217330	500	111 억	536310	N	N	0	N	N
12	20240228	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	-100	5	-0.70	519615190	36299	45.08	14240	14810	14070	18510	9970	14240	14314.86	2.41	-3270	15520	14880	14560	13920	13600	14720	13760	111	4270	500	9960	10	1	22278827	3150	-13.38	28.39	12	0.16	-1057.00	498.00	20200	20230420	-30.00	10100	20240124	40.00	15850	-10.79	20240226	10100	40.00	20240124	20200	-30.00	20230420	10100	40.00	20240124	N	217330	500	111 억	536310	N	N	0	N	N
13	20240228	130930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14230	-10	5	-0.07	500051400	34921	43.37	14240	14810	14070	18510	9970	14240	14319.50	2.41	-2622	15520	14880	14560	13920	13600	14720	13760	111	4270	500	9960	10	1	22278827	3170	-13.46	28.57	12	0.16	-1057.00	498.00	20200	20230420	-29.55	10100	20240124	40.89	15850	-10.22	20240226	10100	40.89	20240124	20200	-29.55	20230420	10100	40.89	20240124	N	217330	500	111 억	536310	N	N	0	N	N
14	20240228	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14260	20	2	0.14	397650320	27705	34.40	14240	14810	14070	18510	9970	14240	14353.02	2.41	-2391	15520	14880	14560	13920	13600	14720	13760	111	4270	500	9960	10	1	22278827	3177	-13.49	28.63	12	0.12	-1057.00	498.00	20200	20230420	-29.41	10100	20240124	41.19	15850	-10.03	20240226	10100	41.19	20240124	20200	-29.41	20230420	10100	41.19	20240124	N	217330	500	111 억	536310	N	N	0	N	N
15	20240228	110854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14360	120	2	0.84	263196410	18250	22.66	14240	14810	14240	18510	9970	14240	14421.72	2.41	-3415	15520	14880	14560	13920	13600	14720	13760	111	4270	500	9960	10	1	22278827	3199	-13.59	28.84	12	0.08	-1057.00	498.00	20200	20230420	-28.91	10100	20240124	42.18	15850	-9.40	20240226	10100	42.18	20240124	20200	-28.91	20230420	10100	42.18	20240124	N	217330	500	111 억	536310	N	N	0	N	N
16	20240228	100929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14360	120	2	0.84	202935430	14045	17.44	14240	14810	14240	18510	9970	14240	14448.94	2.41	-2348	15520	14880	14560	13920	13600	14720	13760	111	4270	500	9960	10	1	22278827	3199	-13.59	28.84	12	0.06	-1057.00	498.00	20200	20230420	-28.91	10100	20240124	42.18	15850	-9.40	20240226	10100	42.18	20240124	20200	-28.91	20230420	10100	42.18	20240124	N	217330	500	111 억	536310	N	N	0	N	N
17	20240228	090933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14340	100	2	0.70	40951100	2838	3.52	14240	14810	14240	18510	9970	14240	14429.56	2.41	-849	15520	14880	14560	13920	13600	14720	13760	111	4270	500	9960	10	1	22278827	3195	-13.57	28.80	12	0.01	-1057.00	498.00	20200	20230420	-29.01	10100	20240124	41.98	15850	-9.53	20240226	10100	41.98	20240124	20200	-29.01	20230420	10100	41.98	20240124	N	217330	500	111 억	536310	N	N	0	N	N
18	20240227	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14240	-770	5	-5.13	1167039760	80164	49.87	15200	15200	14240	19510	10510	15010	14558.36	2.47	-14629	16176	15592	15266	14682	14356	15430	14520	111	4500	500	10500	10	1	22278827	3173	-13.47	28.59	12	0.36	-1057.00	498.00	20200	20230420	-29.50	10100	20240124	40.99	15850	-10.16	20240226	10100	40.99	20240124	20200	-29.50	20230420	10100	40.99	20240124	N	217330	500	111 억	550155	N	N	0	N	N
19	20240227	150930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14330	-680	5	-4.53	1057363230	72486	45.09	15200	15200	14280	19510	10510	15010	14587.14	2.47	-11782	16176	15592	15266	14682	14356	15430	14520	111	4500	500	10500	10	1	22278827	3193	-13.56	28.78	12	0.33	-1057.00	498.00	20200	20230420	-29.06	10100	20240124	41.88	15850	-9.59	20240226	10100	41.88	20240124	20200	-29.06	20230420	10100	41.88	20240124	N	217330	500	111 억	550155	N	N	0	N	N
20	20240227	140927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14360	-650	5	-4.33	943960960	64583	40.17	15200	15200	14280	19510	10510	15010	14616.25	2.47	-8754	16176	15592	15266	14682	14356	15430	14520	111	4500	500	10500	10	1	22278827	3199	-13.59	28.84	12	0.29	-1057.00	498.00	20200	20230420	-28.91	10100	20240124	42.18	15850	-9.40	20240226	10100	42.18	20240124	20200	-28.91	20230420	10100	42.18	20240124	N	217330	500	111 억	550155	N	N	0	N	N
21	20240227	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14510	-500	5	-3.33	667949300	45421	28.25	15200	15200	14510	19510	10510	15010	14705.74	2.47	-8677	16176	15592	15266	14682	14356	15430	14520	111	4500	500	10500	10	1	22278827	3233	-13.73	29.14	12	0.20	-1057.00	498.00	20200	20230420	-28.17	10100	20240124	43.66	15850	-8.45	20240226	10100	43.66	20240124	20200	-28.17	20230420	10100	43.66	20240124	N	217330	500	111 억	550155	N	N	0	N	N
22	20240227	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14710	-300	5	-2.00	543065070	36862	22.93	15200	15200	14550	19510	10510	15010	14732.38	2.47	-7750	16176	15592	15266	14682	14356	15430	14520	111	4500	500	10500	10	1	22278827	3277	-13.92	29.54	12	0.17	-1057.00	498.00	20200	20230420	-27.18	10100	20240124	45.64	15850	-7.19	20240226	10100	45.64	20240124	20200	-27.18	20230420	10100	45.64	20240124	N	217330	500	111 억	550155	N	N	0	N	N
23	20240227	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14830	-180	5	-1.20	486936460	33046	20.56	15200	15200	14550	19510	10510	15010	14735.11	2.47	-8901	16176	15592	15266	14682	14356	15430	14520	111	4500	500	10500	10	1	22278827	3304	-14.03	29.78	12	0.15	-1057.00	498.00	20200	20230420	-26.58	10100	20240124	46.83	15850	-6.44	20240226	10100	46.83	20240124	20200	-26.58	20230420	10100	46.83	20240124	N	217330	500	111 억	550155	N	N	0	N	N
24	20240227	100926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14650	-360	5	-2.40	368544090	25013	15.56	15200	15200	14550	19510	10510	15010	14734.10	2.47	-12294	16176	15592	15266	14682	14356	15430	14520	111	4500	500	10500	10	1	22278827	3264	-13.86	29.42	12	0.11	-1057.00	498.00	20200	20230420	-27.48	10100	20240124	45.05	15850	-7.57	20240226	10100	45.05	20240124	20200	-27.48	20230420	10100	45.05	20240124	N	217330	500	111 억	550155	N	N	0	N	N
25	20240227	090931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14830	-180	5	-1.20	83336950	5597	3.48	15200	15200	14610	19510	10510	15010	14889.57	2.47	-3889	16176	15592	15266	14682	14356	15430	14520	111	4500	500	10500	10	1	22278827	3304	-14.03	29.78	12	0.03	-1057.00	498.00	20200	20230420	-26.58	10100	20240124	46.83	15850	-6.44	20240226	10100	46.83	20240124	20200	-26.58	20230420	10100	46.83	20240124	N	217330	500	111 억	550155	N	N	0	N	N
26	20240226	160926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15010	10	2	0.07	2474756370	160712	177.41	15300	15850	14940	19500	10500	15000	15399.07	2.43	11079	15720	15360	14890	14530	14060	15540	14710	111	4500	500	10500	10	1	22278827	3344	-14.20	30.14	12	0.72	-1057.00	498.00	20200	20230420	-25.69	10100	20240124	48.61	15850	-5.30	20240226	10100	48.61	20240124	20200	-25.69	20230420	10100	48.61	20240124	N	217330	500	111 억	541158	N	N	0	N	N
27	20240226	150921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14980	-20	5	-0.13	2395361410	155418	171.57	15300	15850	14940	19500	10500	15000	15412.38	2.43	11289	15720	15360	14890	14530	14060	15540	14710	111	4500	500	10500	10	1	22278827	3337	-14.17	30.08	12	0.70	-1057.00	498.00	20200	20230420	-25.84	10100	20240124	48.32	15850	-5.49	20240226	10100	48.32	20240124	20200	-25.84	20230420	10100	48.32	20240124	N	217330	500	111 억	541158	N	N	0	N	N
28	20240226	140924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15150	150	2	1.00	2125271150	137470	151.75	15300	15850	15000	19500	10500	15000	15459.89	2.43	11747	15720	15360	14890	14530	14060	15540	14710	111	4500	500	10500	10	1	22278827	3375	-14.33	30.42	12	0.62	-1057.00	498.00	20200	20230420	-25.00	10100	20240124	50.00	15850	-4.42	20240226	10100	50.00	20240124	20200	-25.00	20230420	10100	50.00	20240124	N	217330	500	111 억	541158	N	N	0	N	N
29	20240226	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15450	450	2	3.00	1822332430	117771	130.01	15300	15850	15000	19500	10500	15000	15473.52	2.43	13914	15720	15360	14890	14530	14060	15540	14710	111	4500	500	10500	10	1	22278827	3442	-14.62	31.02	12	0.53	-1057.00	498.00	20200	20230420	-23.51	10100	20240124	52.97	15850	-2.52	20240226	10100	52.97	20240124	20200	-23.51	20230420	10100	52.97	20240124	N	217330	500	111 억	541158	N	N	0	N	N
30	20240226	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15470	470	2	3.13	1725810060	111532	123.12	15300	15850	15000	19500	10500	15000	15473.68	2.43	16879	15720	15360	14890	14530	14060	15540	14710	111	4500	500	10500	10	1	22278827	3447	-14.64	31.06	12	0.50	-1057.00	498.00	20200	20230420	-23.42	10100	20240124	53.17	15850	-2.40	20240226	10100	53.17	20240124	20200	-23.42	20230420	10100	53.17	20240124	N	217330	500	111 억	541158	N	N	0	N	N
31	20240226	110917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15510	510	2	3.40	1157907890	74958	82.75	15300	15850	15000	19500	10500	15000	15447.42	2.43	13122	15720	15360	14890	14530	14060	15540	14710	111	4500	500	10500	10	1	22278827	3455	-14.67	31.14	12	0.34	-1057.00	498.00	20200	20230420	-23.22	10100	20240124	53.56	15850	-2.15	20240226	10100	53.56	20240124	20200	-23.22	20230420	10100	53.56	20240124	N	217330	500	111 억	541158	N	N	0	N	N
32	20240226	100914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15190	190	2	1.27	324293450	21400	23.62	15300	15300	15000	19500	10500	15000	15153.90	2.43	4667	15720	15360	14890	14530	14060	15540	14710	111	4500	500	10500	10	1	22278827	3384	-14.37	30.50	12	0.10	-1057.00	498.00	20200	20230420	-24.80	10100	20240124	50.40	15480	-1.87	20240214	10100	50.40	20240124	20200	-24.80	20230420	10100	50.40	20240124	N	217330	500	111 억	541158	N	N	0	N	N
33	20240226	090913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15200	200	2	1.33	77356440	5107	5.64	15300	15300	15000	19500	10500	15000	15147.14	2.43	-2419	15720	15360	14890	14530	14060	15540	14710	111	4500	500	10500	10	1	22278827	3386	-14.38	30.52	12	0.02	-1057.00	498.00	20200	20230420	-24.75	10100	20240124	50.50	15480	-1.81	20240214	10100	50.50	20240124	20200	-24.75	20230420	10100	50.50	20240124	N	217330	500	111 억	541158	N	N	0	N	N
34	20240223	160914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	390	2	2.67	1325573520	89063	122.56	14610	15250	14420	18990	10230	14610	14883.54	2.46	-6924	15316	14962	14486	14132	13656	15140	14310	111	4380	500	10220	10	1	22278827	3342	-14.19	30.12	12	0.40	-1057.00	498.00	20200	20230420	-25.74	10100	20240124	48.51	15480	-3.10	20240214	10100	48.51	20240124	20200	-25.74	20230420	10100	48.51	20240124	N	217330	500	111 억	548147	N	N	0	N	N
35	20240223	150908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14800	190	2	1.30	1210694430	81392	112.00	14610	15250	14420	18990	10230	14610	14874.86	2.46	-6209	15316	14962	14486	14132	13656	15140	14310	111	4380	500	10220	10	1	22278827	3297	-14.00	29.72	12	0.37	-1057.00	498.00	20200	20230420	-26.73	10100	20240124	46.53	15480	-4.39	20240214	10100	46.53	20240124	20200	-26.73	20230420	10100	46.53	20240124	N	217330	500	111 억	548147	N	N	0	N	N
36	20240223	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14760	150	2	1.03	1106863540	74355	102.32	14610	15250	14420	18990	10230	14610	14886.20	2.46	-3898	15316	14962	14486	14132	13656	15140	14310	111	4380	500	10220	10	1	22278827	3288	-13.96	29.64	12	0.33	-1057.00	498.00	20200	20230420	-26.93	10100	20240124	46.14	15480	-4.65	20240214	10100	46.14	20240124	20200	-26.93	20230420	10100	46.14	20240124	N	217330	500	111 억	548147	N	N	0	N	N
37	20240223	130907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14680	70	2	0.48	1069373690	71800	98.80	14610	15250	14420	18990	10230	14610	14893.78	2.46	-3520	15316	14962	14486	14132	13656	15140	14310	111	4380	500	10220	10	1	22278827	3271	-13.89	29.48	12	0.32	-1057.00	498.00	20200	20230420	-27.33	10100	20240124	45.35	15480	-5.17	20240214	10100	45.35	20240124	20200	-27.33	20230420	10100	45.35	20240124	N	217330	500	111 억	548147	N	N	0	N	N
38	20240223	120910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14750	140	2	0.96	910813830	60989	83.93	14610	15250	14420	18990	10230	14610	14934.07	2.46	-2853	15316	14962	14486	14132	13656	15140	14310	111	4380	500	10220	10	1	22278827	3286	-13.95	29.62	12	0.27	-1057.00	498.00	20200	20230420	-26.98	10100	20240124	46.04	15480	-4.72	20240214	10100	46.04	20240124	20200	-26.98	20230420	10100	46.04	20240124	N	217330	500	111 억	548147	N	N	0	N	N
39	20240223	110859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14720	110	2	0.75	879051420	58835	80.96	14610	15250	14420	18990	10230	14610	14940.96	2.46	-1999	15316	14962	14486	14132	13656	15140	14310	111	4380	500	10220	10	1	22278827	3279	-13.93	29.56	12	0.26	-1057.00	498.00	20200	20230420	-27.13	10100	20240124	45.74	15480	-4.91	20240214	10100	45.74	20240124	20200	-27.13	20230420	10100	45.74	20240124	N	217330	500	111 억	548147	N	N	0	N	N
40	20240223	100904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	490	2	3.35	672283220	44991	61.91	14610	15250	14420	18990	10230	14610	14942.62	2.46	2581	15316	14962	14486	14132	13656	15140	14310	111	4380	500	10220	10	1	22278827	3364	-14.29	30.32	12	0.20	-1057.00	498.00	20200	20230420	-25.25	10100	20240124	49.50	15480	-2.45	20240214	10100	49.50	20240124	20200	-25.25	20230420	10100	49.50	20240124	N	217330	500	111 억	548147	N	N	0	N	N
41	20240223	090907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14600	-10	5	-0.07	32723480	2259	3.11	14610	14610	14440	18990	10230	14610	14485.83	2.46	355	15316	14962	14486	14132	13656	15140	14310	111	4380	500	10220	10	1	22278827	3253	-13.81	29.32	12	0.01	-1057.00	498.00	20200	20230420	-27.72	10100	20240124	44.55	15480	-5.68	20240214	10100	44.55	20240124	20200	-27.72	20230420	10100	44.55	20240124	N	217330	500	111 억	548147	N	N	0	N	N
42	20240222	160854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14610	460	2	3.25	1056890210	72578	92.83	14270	14840	14010	18390	9910	14150	14562.13	2.43	5541	15123	14636	14313	13826	13503	14475	13665	111	4240	500	9900	10	1	22278827	3255	-13.82	29.34	12	0.33	-1057.00	498.00	20200	20230420	-27.67	10100	20240124	44.65	15480	-5.62	20240214	10100	44.65	20240124	20200	-27.67	20230420	10100	44.65	20240124	N	217330	500	111 억	542050	N	N	0	N	N
43	20240222	150903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14600	450	2	3.18	1041770440	71543	91.51	14270	14840	14010	18390	9910	14150	14561.46	2.43	5548	15123	14636	14313	13826	13503	14475	13665	111	4240	500	9900	10	1	22278827	3253	-13.81	29.32	12	0.32	-1057.00	498.00	20200	20230420	-27.72	10100	20240124	44.55	15480	-5.68	20240214	10100	44.55	20240124	20200	-27.72	20230420	10100	44.55	20240124	N	217330	500	111 억	542050	N	N	0	N	N
44	20240222	140901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14710	560	2	3.96	948679270	65193	83.39	14270	14840	14010	18390	9910	14150	14551.86	2.43	6808	15123	14636	14313	13826	13503	14475	13665	111	4240	500	9900	10	1	22278827	3277	-13.92	29.54	12	0.29	-1057.00	498.00	20200	20230420	-27.18	10100	20240124	45.64	15480	-4.97	20240214	10100	45.64	20240124	20200	-27.18	20230420	10100	45.64	20240124	N	217330	500	111 억	542050	N	N	0	N	N
45	20240222	130848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14820	670	2	4.73	856274120	58938	75.39	14270	14840	14010	18390	9910	14150	14528.39	2.43	7099	15123	14636	14313	13826	13503	14475	13665	111	4240	500	9900	10	1	22278827	3302	-14.02	29.76	12	0.26	-1057.00	498.00	20200	20230420	-26.63	10100	20240124	46.73	15480	-4.26	20240214	10100	46.73	20240124	20200	-26.63	20230420	10100	46.73	20240124	N	217330	500	111 억	542050	N	N	0	N	N
46	20240222	120900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14830	680	2	4.81	740265770	51088	65.35	14270	14840	14010	18390	9910	14150	14490.01	2.43	6420	15123	14636	14313	13826	13503	14475	13665	111	4240	500	9900	10	1	22278827	3304	-14.03	29.78	12	0.23	-1057.00	498.00	20200	20230420	-26.58	10100	20240124	46.83	15480	-4.20	20240214	10100	46.83	20240124	20200	-26.58	20230420	10100	46.83	20240124	N	217330	500	111 억	542050	N	N	0	N	N
47	20240222	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14570	420	2	2.97	523637750	36380	46.53	14270	14810	14010	18390	9910	14150	14393.56	2.43	3447	15123	14636	14313	13826	13503	14475	13665	111	4240	500	9900	10	1	22278827	3246	-13.78	29.26	12	0.16	-1057.00	498.00	20200	20230420	-27.87	10100	20240124	44.26	15480	-5.88	20240214	10100	44.26	20240124	20200	-27.87	20230420	10100	44.26	20240124	N	217330	500	111 억	542050	N	N	0	N	N
48	20240222	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14580	430	2	3.04	466902900	32489	41.56	14270	14810	14010	18390	9910	14150	14371.11	2.43	2935	15123	14636	14313	13826	13503	14475	13665	111	4240	500	9900	10	1	22278827	3248	-13.79	29.28	12	0.15	-1057.00	498.00	20200	20230420	-27.82	10100	20240124	44.36	15480	-5.81	20240214	10100	44.36	20240124	20200	-27.82	20230420	10100	44.36	20240124	N	217330	500	111 억	542050	N	N	0	N	N
49	20240222	090904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14190	40	2	0.28	84852660	5970	7.64	14270	14390	14080	18390	9910	14150	14213.18	2.43	624	15123	14636	14313	13826	13503	14475	13665	111	4240	500	9900	10	1	22278827	3161	-13.42	28.49	12	0.03	-1057.00	498.00	20200	20230420	-29.75	10100	20240124	40.50	15480	-8.33	20240214	10100	40.50	20240124	20200	-29.75	20230420	10100	40.50	20240124	N	217330	500	111 억	542050	N	N	0	N	N
50	20240221	160855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14150	-560	5	-3.81	1111993730	78136	124.66	14800	14800	13990	19120	10300	14710	14231.52	2.45	-4146	15303	15006	14853	14556	14403	14930	14480	111	4410	500	10290	10	1	22278827	3152	-13.39	28.41	12	0.35	-1057.00	498.00	20200	20230420	-29.95	10100	20240124	40.10	15480	-8.59	20240214	10100	40.10	20240124	20200	-29.95	20230420	10100	40.10	20240124	N	217330	500	111 억	545807	N	N	0	N	N
51	20240221	150848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14190	-520	5	-3.54	1087123650	76380	121.86	14800	14800	13990	19120	10300	14710	14233.09	2.45	-4086	15303	15006	14853	14556	14403	14930	14480	111	4410	500	10290	10	1	22278827	3161	-13.42	28.49	12	0.34	-1057.00	498.00	20200	20230420	-29.75	10100	20240124	40.50	15480	-8.33	20240214	10100	40.50	20240124	20200	-29.75	20230420	10100	40.50	20240124	N	217330	500	111 억	545807	N	N	0	N	N
52	20240221	140846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14090	-620	5	-4.21	965288880	67761	108.10	14800	14800	13990	19120	10300	14710	14245.49	2.45	-1423	15303	15006	14853	14556	14403	14930	14480	111	4410	500	10290	10	1	22278827	3139	-13.33	28.29	12	0.30	-1057.00	498.00	20200	20230420	-30.25	10100	20240124	39.50	15480	-8.98	20240214	10100	39.50	20240124	20200	-30.25	20230420	10100	39.50	20240124	N	217330	500	111 억	545807	N	N	0	N	N
53	20240221	130847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	-600	5	-4.08	895312940	62800	100.19	14800	14800	13990	19120	10300	14710	14256.58	2.45	-1096	15303	15006	14853	14556	14403	14930	14480	111	4410	500	10290	10	1	22278827	3144	-13.35	28.33	12	0.28	-1057.00	498.00	20200	20230420	-30.15	10100	20240124	39.70	15480	-8.85	20240214	10100	39.70	20240124	20200	-30.15	20230420	10100	39.70	20240124	N	217330	500	111 억	545807	N	N	0	N	N
54	20240221	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14240	-470	5	-3.20	793551910	55596	88.70	14800	14800	13990	19120	10300	14710	14273.54	2.45	-315	15303	15006	14853	14556	14403	14930	14480	111	4410	500	10290	10	1	22278827	3173	-13.47	28.59	12	0.25	-1057.00	498.00	20200	20230420	-29.50	10100	20240124	40.99	15480	-8.01	20240214	10100	40.99	20240124	20200	-29.50	20230420	10100	40.99	20240124	N	217330	500	111 억	545807	N	N	0	N	N
55	20240221	110854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14170	-540	5	-3.67	681844840	47699	76.10	14800	14800	13990	19120	10300	14710	14294.74	2.45	1187	15303	15006	14853	14556	14403	14930	14480	111	4410	500	10290	10	1	22278827	3157	-13.41	28.45	12	0.21	-1057.00	498.00	20200	20230420	-29.85	10100	20240124	40.30	15480	-8.46	20240214	10100	40.30	20240124	20200	-29.85	20230420	10100	40.30	20240124	N	217330	500	111 억	545807	N	N	0	N	N
56	20240221	100847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14340	-370	5	-2.52	308166430	21242	33.89	14800	14800	14300	19120	10300	14710	14507.41	2.45	-95	15303	15006	14853	14556	14403	14930	14480	111	4410	500	10290	10	1	22278827	3195	-13.57	28.80	12	0.10	-1057.00	498.00	20200	20230420	-29.01	10100	20240124	41.98	15480	-7.36	20240214	10100	41.98	20240124	20200	-29.01	20230420	10100	41.98	20240124	N	217330	500	111 억	545807	N	N	0	N	N
57	20240221	090846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14800	90	2	0.61	26158990	1778	2.84	14800	14800	14640	19120	10300	14710	14712.59	2.45	70	15303	15006	14853	14556	14403	14930	14480	111	4410	500	10290	10	1	22278827	3297	-14.00	29.72	12	0.01	-1057.00	498.00	20200	20230420	-26.73	10100	20240124	46.53	15480	-4.39	20240214	10100	46.53	20240124	20200	-26.73	20230420	10100	46.53	20240124	N	217330	500	111 억	545807	N	N	0	N	N
58	20240220	160840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14710	-290	5	-1.93	926307890	62347	50.84	15090	15150	14700	19500	10500	15000	14857.30	2.49	-7708	15800	15400	15050	14650	14300	15600	14850	111	4500	500	10500	10	1	22278827	3277	-13.92	29.54	12	0.28	-1057.00	498.00	20200	20230420	-27.18	10100	20240124	45.64	15480	-4.97	20240214	10100	45.64	20240124	20200	-27.18	20230420	10100	45.64	20240124	N	217330	500	111 억	553898	N	N	0	N	N
59	20240220	150841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14800	-200	5	-1.33	909462680	61203	49.91	15090	15150	14700	19500	10500	15000	14859.77	2.49	-7398	15800	15400	15050	14650	14300	15600	14850	111	4500	500	10500	10	1	22278827	3297	-14.00	29.72	12	0.27	-1057.00	498.00	20200	20230420	-26.73	10100	20240124	46.53	15480	-4.39	20240214	10100	46.53	20240124	20200	-26.73	20230420	10100	46.53	20240124	N	217330	500	111 억	553898	N	N	0	N	N
60	20240220	140838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14740	-260	5	-1.73	797269080	53595	43.71	15090	15150	14700	19500	10500	15000	14875.81	2.49	-6871	15800	15400	15050	14650	14300	15600	14850	111	4500	500	10500	10	1	22278827	3284	-13.95	29.60	12	0.24	-1057.00	498.00	20200	20230420	-27.03	10100	20240124	45.94	15480	-4.78	20240214	10100	45.94	20240124	20200	-27.03	20230420	10100	45.94	20240124	N	217330	500	111 억	553898	N	N	0	N	N
61	20240220	130842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14820	-180	5	-1.20	606532590	40669	33.17	15090	15150	14700	19500	10500	15000	14913.88	2.49	-6799	15800	15400	15050	14650	14300	15600	14850	111	4500	500	10500	10	1	22278827	3302	-14.02	29.76	12	0.18	-1057.00	498.00	20200	20230420	-26.63	10100	20240124	46.73	15480	-4.26	20240214	10100	46.73	20240124	20200	-26.63	20230420	10100	46.73	20240124	N	217330	500	111 억	553898	N	N	0	N	N
62	20240220	120835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14700	-300	5	-2.00	549042310	36775	29.99	15090	15150	14700	19500	10500	15000	14929.77	2.49	-6871	15800	15400	15050	14650	14300	15600	14850	111	4500	500	10500	10	1	22278827	3275	-13.91	29.52	12	0.17	-1057.00	498.00	20200	20230420	-27.23	10100	20240124	45.54	15480	-5.04	20240214	10100	45.54	20240124	20200	-27.23	20230420	10100	45.54	20240124	N	217330	500	111 억	553898	N	N	0	N	N
63	20240220	110837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14820	-180	5	-1.20	441120990	29454	24.02	15090	15150	14730	19500	10500	15000	14976.61	2.49	-8088	15800	15400	15050	14650	14300	15600	14850	111	4500	500	10500	10	1	22278827	3302	-14.02	29.76	12	0.13	-1057.00	498.00	20200	20230420	-26.63	10100	20240124	46.73	15480	-4.26	20240214	10100	46.73	20240124	20200	-26.63	20230420	10100	46.73	20240124	N	217330	500	111 억	553898	N	N	0	N	N
64	20240220	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15080	80	2	0.53	242265340	16095	13.13	15090	15150	14920	19500	10500	15000	15052.21	2.49	-4647	15800	15400	15050	14650	14300	15600	14850	111	4500	500	10500	10	1	22278827	3360	-14.27	30.28	12	0.07	-1057.00	498.00	20200	20230420	-25.35	10100	20240124	49.31	15480	-2.58	20240214	10100	49.31	20240124	20200	-25.35	20230420	10100	49.31	20240124	N	217330	500	111 억	553898	N	N	0	N	N
65	20240220	090845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15150	150	2	1.00	65321880	4330	3.53	15090	15150	14940	19500	10500	15000	15085.88	2.49	-1572	15800	15400	15050	14650	14300	15600	14850	111	4500	500	10500	10	1	22278827	3375	-14.33	30.42	12	0.02	-1057.00	498.00	20200	20230420	-25.00	10100	20240124	50.00	15480	-2.13	20240214	10100	50.00	20240124	20200	-25.00	20230420	10100	50.00	20240124	N	217330	500	111 억	553898	N	N	0	N	N
66	20240219	160840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	130	2	0.87	1844039630	122566	50.70	14870	15450	14700	19330	10410	14870	15045.28	2.52	-8425	16090	15480	14360	13750	12630	15785	14055	111	4460	500	10400	10	1	22278827	3342	-14.19	30.12	12	0.55	-1057.00	498.00	20200	20230420	-25.74	10100	20240124	48.51	15480	-3.10	20240214	10100	48.51	20240124	20200	-25.74	20230420	10100	48.51	20240124	N	217330	500	111 억	562285	N	N	0	N	N
67	20240219	150844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14850	-20	5	-0.13	1735442480	115282	47.69	14870	15450	14700	19330	10410	14870	15053.89	2.52	-8292	16090	15480	14360	13750	12630	15785	14055	111	4460	500	10400	10	1	22278827	3308	-14.05	29.82	12	0.52	-1057.00	498.00	20200	20230420	-26.49	10100	20240124	47.03	15480	-4.07	20240214	10100	47.03	20240124	20200	-26.49	20230420	10100	47.03	20240124	N	217330	500	111 억	562285	N	N	0	N	N
68	20240219	140844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14850	-20	5	-0.13	1658097720	110062	45.53	14870	15450	14700	19330	10410	14870	15065.13	2.52	-7302	16090	15480	14360	13750	12630	15785	14055	111	4460	500	10400	10	1	22278827	3308	-14.05	29.82	12	0.49	-1057.00	498.00	20200	20230420	-26.49	10100	20240124	47.03	15480	-4.07	20240214	10100	47.03	20240124	20200	-26.49	20230420	10100	47.03	20240124	N	217330	500	111 억	562285	N	N	0	N	N
69	20240219	130844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14840	-30	5	-0.20	1601732240	106274	43.96	14870	15450	14700	19330	10410	14870	15071.72	2.52	-6476	16090	15480	14360	13750	12630	15785	14055	111	4460	500	10400	10	1	22278827	3306	-14.04	29.80	12	0.48	-1057.00	498.00	20200	20230420	-26.53	10100	20240124	46.93	15480	-4.13	20240214	10100	46.93	20240124	20200	-26.53	20230420	10100	46.93	20240124	N	217330	500	111 억	562285	N	N	0	N	N
70	20240219	120841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	130	2	0.87	1366266830	90462	37.42	14870	15450	14700	19330	10410	14870	15103.22	2.52	-4681	16090	15480	14360	13750	12630	15785	14055	111	4460	500	10400	10	1	22278827	3342	-14.19	30.12	12	0.41	-1057.00	498.00	20200	20230420	-25.74	10100	20240124	48.51	15480	-3.10	20240214	10100	48.51	20240124	20200	-25.74	20230420	10100	48.51	20240124	N	217330	500	111 억	562285	N	N	0	N	N
71	20240219	110840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	130	2	0.87	1147878080	76020	31.45	14870	15450	14700	19330	10410	14870	15099.69	2.52	-3659	16090	15480	14360	13750	12630	15785	14055	111	4460	500	10400	10	1	22278827	3342	-14.19	30.12	12	0.34	-1057.00	498.00	20200	20230420	-25.74	10100	20240124	48.51	15480	-3.10	20240214	10100	48.51	20240124	20200	-25.74	20230420	10100	48.51	20240124	N	217330	500	111 억	562285	N	N	0	N	N
72	20240219	100835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	230	2	1.55	890499560	58932	24.38	14870	15450	14700	19330	10410	14870	15110.63	2.52	1619	16090	15480	14360	13750	12630	15785	14055	111	4460	500	10400	10	1	22278827	3364	-14.29	30.32	12	0.26	-1057.00	498.00	20200	20230420	-25.25	10100	20240124	49.50	15480	-2.45	20240214	10100	49.50	20240124	20200	-25.25	20230420	10100	49.50	20240124	N	217330	500	111 억	562285	N	N	0	N	N
73	20240219	090836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14910	40	2	0.27	96902400	6499	2.69	14870	15100	14700	19330	10410	14870	14910.36	2.52	-2063	16090	15480	14360	13750	12630	15785	14055	111	4460	500	10400	10	1	22278827	3322	-14.11	29.94	12	0.03	-1057.00	498.00	20200	20230420	-26.19	10100	20240124	47.62	15480	-3.68	20240214	10100	47.62	20240124	20200	-26.19	20230420	10100	47.62	20240124	N	217330	500	111 억	562285	N	N	0	N	N
74	20240216	160831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14870	1450	2	10.80	2060229240	141449	241.14	13670	14970	13240	17440	9400	13420	14564.80	2.45	16087	14520	13970	13670	13120	12820	13820	12970	111	4020	500	9390	10	1	22278827	3313	-14.07	29.86	12	0.63	-1057.00	498.00	20200	20230420	-26.39	10100	20240124	47.23	15480	-3.94	20240214	10100	47.23	20240124	20200	-26.39	20230420	10100	47.23	20240124	N	217330	500	111 억	544928	N	N	0	N	N
75	20240216	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14810	1390	2	10.36	1945668590	133739	228.00	13670	14970	13240	17440	9400	13420	14548.25	2.45	12803	14520	13970	13670	13120	12820	13820	12970	111	4020	500	9390	10	1	22278827	3299	-14.01	29.74	12	0.60	-1057.00	498.00	20200	20230420	-26.68	10100	20240124	46.63	15480	-4.33	20240214	10100	46.63	20240124	20200	-26.68	20230420	10100	46.63	20240124	N	217330	500	111 억	544928	N	N	0	N	N
76	20240216	140841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14730	1310	2	9.76	771288030	54710	93.27	13670	14750	13240	17440	9400	13420	14097.75	2.45	5521	14520	13970	13670	13120	12820	13820	12970	111	4020	500	9390	10	1	22278827	3282	-13.94	29.58	12	0.25	-1057.00	498.00	20200	20230420	-27.08	10100	20240124	45.84	15480	-4.84	20240214	10100	45.84	20240124	20200	-27.08	20230420	10100	45.84	20240124	N	217330	500	111 억	544928	N	N	0	N	N
77	20240216	130833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	580	2	4.32	489658310	35141	59.91	13670	14350	13240	17440	9400	13420	13934.10	2.45	-657	14520	13970	13670	13120	12820	13820	12970	111	4020	500	9390	10	1	22278827	3119	-13.25	28.11	12	0.16	-1057.00	498.00	20200	20230420	-30.69	10100	20240124	38.61	15480	-9.56	20240214	10100	38.61	20240124	20200	-30.69	20230420	10100	38.61	20240124	N	217330	500	111 억	544928	N	N	0	N	N
78	20240216	120837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14080	660	2	4.92	451529450	32425	55.28	13670	14350	13240	17440	9400	13420	13925.35	2.45	142	14520	13970	13670	13120	12820	13820	12970	111	4020	500	9390	10	1	22278827	3137	-13.32	28.27	12	0.15	-1057.00	498.00	20200	20230420	-30.30	10100	20240124	39.41	15480	-9.04	20240214	10100	39.41	20240124	20200	-30.30	20230420	10100	39.41	20240124	N	217330	500	111 억	544928	N	N	0	N	N
79	20240216	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14240	820	2	6.11	418030660	30044	51.22	13670	14350	13240	17440	9400	13420	13913.95	2.45	219	14520	13970	13670	13120	12820	13820	12970	111	4020	500	9390	10	1	22278827	3173	-13.47	28.59	12	0.13	-1057.00	498.00	20200	20230420	-29.50	10100	20240124	40.99	15480	-8.01	20240214	10100	40.99	20240124	20200	-29.50	20230420	10100	40.99	20240124	N	217330	500	111 억	544928	N	N	0	N	N
80	20240216	100837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14170	750	2	5.59	267548180	19456	33.17	13670	14200	13240	17440	9400	13420	13751.45	2.45	1584	14520	13970	13670	13120	12820	13820	12970	111	4020	500	9390	10	1	22278827	3157	-13.41	28.45	12	0.09	-1057.00	498.00	20200	20230420	-29.85	10100	20240124	40.30	15480	-8.46	20240214	10100	40.30	20240124	20200	-29.85	20230420	10100	40.30	20240124	N	217330	500	111 억	544928	N	N	0	N	N
81	20240216	090830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13490	70	2	0.52	13760870	1014	1.73	13670	13670	13440	17440	9400	13420	13570.88	2.45	14	14520	13970	13670	13120	12820	13820	12970	111	4020	500	9390	10	1	22278827	3005	-12.76	27.09	12	0.00	-1057.00	498.00	20200	20230420	-33.22	10100	20240124	33.56	15480	-12.86	20240214	10100	33.56	20240124	20200	-33.22	20230420	10100	33.56	20240124	N	217330	500	111 억	544928	N	N	0	N	N
82	20240215	160829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13420	-690	5	-4.89	801853410	58618	42.75	14000	14220	13370	18340	9880	14110	13681.01	2.48	-7141	16176	15142	14446	13412	12716	14795	13065	111	4230	500	9870	10	1	22278827	2990	-12.70	26.95	12	0.26	-1057.00	498.00	20200	20230420	-33.56	10100	20240124	32.87	15480	-13.31	20240214	10100	32.87	20240124	20200	-33.56	20230420	10100	32.87	20240124	N	217330	500	111 억	552488	N	N	3	N	N
83	20240215	150835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13420	-690	5	-4.89	740783530	54088	39.45	14000	14220	13370	18340	9880	14110	13695.89	2.48	-6672	16176	15142	14446	13412	12716	14795	13065	111	4230	500	9870	10	1	22278827	2990	-12.70	26.95	12	0.24	-1057.00	498.00	20200	20230420	-33.56	10100	20240124	32.87	15480	-13.31	20240214	10100	32.87	20240124	20200	-33.56	20230420	10100	32.87	20240124	N	217330	500	111 억	552488	N	N	3	N	N
84	20240215	140829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13410	-700	5	-4.96	661050110	48141	35.11	14000	14220	13410	18340	9880	14110	13731.54	2.48	-4379	16176	15142	14446	13412	12716	14795	13065	111	4230	500	9870	10	1	22278827	2988	-12.69	26.93	12	0.22	-1057.00	498.00	20200	20230420	-33.61	10100	20240124	32.77	15480	-13.37	20240214	10100	32.77	20240124	20200	-33.61	20230420	10100	32.77	20240124	N	217330	500	111 억	552488	N	N	3	N	N
85	20240215	130812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13500	-610	5	-4.32	549054810	39828	29.05	14000	14220	13460	18340	9880	14110	13785.65	2.48	-3217	16176	15142	14446	13412	12716	14795	13065	111	4230	500	9870	10	1	22278827	3008	-12.77	27.11	12	0.18	-1057.00	498.00	20200	20230420	-33.17	10100	20240124	33.66	15480	-12.79	20240214	10100	33.66	20240124	20200	-33.17	20230420	10100	33.66	20240124	N	217330	500	111 억	552488	N	N	3	N	N
86	20240215	120830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13780	-330	5	-2.34	339626680	24414	17.81	14000	14220	13710	18340	9880	14110	13911.14	2.48	-2457	16176	15142	14446	13412	12716	14795	13065	111	4230	500	9870	10	1	22278827	3070	-13.04	27.67	12	0.11	-1057.00	498.00	20200	20230420	-31.78	10100	20240124	36.44	15480	-10.98	20240214	10100	36.44	20240124	20200	-31.78	20230420	10100	36.44	20240124	N	217330	500	111 억	552488	N	N	3	N	N
87	20240215	110824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13800	-310	5	-2.20	278458260	19972	14.57	14000	14220	13800	18340	9880	14110	13942.43	2.48	-2973	16176	15142	14446	13412	12716	14795	13065	111	4230	500	9870	10	1	22278827	3074	-13.06	27.71	12	0.09	-1057.00	498.00	20200	20230420	-31.68	10100	20240124	36.63	15480	-10.85	20240214	10100	36.63	20240124	20200	-31.68	20230420	10100	36.63	20240124	N	217330	500	111 억	552488	N	N	3	N	N
88	20240215	100824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13970	-140	5	-0.99	161671160	11562	8.43	14000	14220	13850	18340	9880	14110	13982.98	2.48	-1227	16176	15142	14446	13412	12716	14795	13065	111	4230	500	9870	10	1	22278827	3112	-13.22	28.05	12	0.05	-1057.00	498.00	20200	20230420	-30.84	10100	20240124	38.32	15480	-9.75	20240214	10100	38.32	20240124	20200	-30.84	20230420	10100	38.32	20240124	N	217330	500	111 억	552488	N	N	3	N	N
89	20240215	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13940	-170	5	-1.20	13529960	967	0.71	14000	14000	13930	18340	9880	14110	13991.69	2.48	-537	16176	15142	14446	13412	12716	14795	13065	111	4230	500	9870	10	1	22278827	3106	-13.19	27.99	12	0.00	-1057.00	498.00	20200	20230420	-30.99	10100	20240124	38.02	15480	-9.95	20240214	10100	38.02	20240124	20200	-30.99	20230420	10100	38.02	20240124	N	217330	500	111 억	552488	N	N	3	N	N
90	20240214	160820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	-690	5	-4.66	1987973590	136939	182.08	14740	15480	13750	19240	10360	14800	14517.82	2.55	-16388	15393	15096	14833	14536	14273	15245	14685	111	4440	500	10360	10	1	22278827	3144	-13.35	28.33	12	0.61	-1057.00	498.00	20200	20230420	-30.15	10100	20240124	39.70	15480	-8.85	20240214	10100	39.70	20240124	20200	-30.15	20230420	10100	39.70	20240124	N	217330	500	111 억	568974	N	N	3	N	N
91	20240214	150822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14150	-650	5	-4.39	1909935380	131424	174.75	14740	15480	13750	19240	10360	14800	14532.62	2.55	-14310	15393	15096	14833	14536	14273	15245	14685	111	4440	500	10360	10	1	22278827	3152	-13.39	28.41	12	0.59	-1057.00	498.00	20200	20230420	-29.95	10100	20240124	40.10	15480	-8.59	20240214	10100	40.10	20240124	20200	-29.95	20230420	10100	40.10	20240124	N	217330	500	111 억	568974	N	N	11	N	N
92	20240214	140817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14590	-210	5	-1.42	1535354670	105162	139.83	14740	15480	14110	19240	10360	14800	14599.90	2.55	-11202	15393	15096	14833	14536	14273	15245	14685	111	4440	500	10360	10	1	22278827	3250	-13.80	29.30	12	0.47	-1057.00	498.00	20200	20230420	-27.77	10100	20240124	44.46	15480	-5.75	20240214	10100	44.46	20240124	20200	-27.77	20230420	10100	44.46	20240124	N	217330	500	111 억	568974	N	N	11	N	N
93	20240214	130821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14580	-220	5	-1.49	1368187600	93713	124.61	14740	15480	14110	19240	10360	14800	14599.76	2.55	-7201	15393	15096	14833	14536	14273	15245	14685	111	4440	500	10360	10	1	22278827	3248	-13.79	29.28	12	0.42	-1057.00	498.00	20200	20230420	-27.82	10100	20240124	44.36	15480	-5.81	20240214	10100	44.36	20240124	20200	-27.82	20230420	10100	44.36	20240124	N	217330	500	111 억	568974	N	N	11	N	N
94	20240214	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14380	-420	5	-2.84	722200590	49976	66.45	14740	14790	14110	19240	10360	14800	14450.95	2.55	-194	15393	15096	14833	14536	14273	15245	14685	111	4440	500	10360	10	1	22278827	3204	-13.60	28.88	12	0.22	-1057.00	498.00	20200	20230420	-28.81	10100	20240124	42.38	15350	-6.32	20240208	10100	42.38	20240124	20200	-28.81	20230420	10100	42.38	20240124	N	217330	500	111 억	568974	N	N	11	N	N
95	20240214	110820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14200	-600	5	-4.05	670165220	46336	61.61	14740	14790	14110	19240	10360	14800	14463.17	2.55	1362	15393	15096	14833	14536	14273	15245	14685	111	4440	500	10360	10	1	22278827	3164	-13.43	28.51	12	0.21	-1057.00	498.00	20200	20230420	-29.70	10100	20240124	40.59	15350	-7.49	20240208	10100	40.59	20240124	20200	-29.70	20230420	10100	40.59	20240124	N	217330	500	111 억	568974	N	N	11	N	N
96	20240214	090810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14790	-10	5	-0.07	33565340	2302	3.06	14740	14790	14520	19240	10360	14800	14580.95	2.55	-51	15393	15096	14833	14536	14273	15245	14685	111	4440	500	10360	10	1	22278827	3295	-13.99	29.70	12	0.01	-1057.00	498.00	20200	20230420	-26.78	10100	20240124	46.44	15350	-3.65	20240208	10100	46.44	20240124	20200	-26.78	20230420	10100	46.44	20240124	N	217330	500	111 억	568974	N	N	11	N	N
97	20240213	160810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14800	-50	5	-0.34	1112910960	75207	98.89	14680	15130	14570	19300	10400	14850	14797.97	2.53	3847	15656	15252	14946	14542	14236	15455	14745	111	4450	500	10390	10	1	22278827	3297	-14.00	29.72	12	0.34	-1057.00	498.00	20200	20230420	-26.73	10100	20240124	46.53	15350	-3.58	20240208	10100	46.53	20240124	20200	-26.73	20230420	10100	46.53	20240124	N	217330	500	111 억	563100	N	N	11	N	N
98	20240213	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14840	-10	5	-0.07	1094042510	73932	97.21	14680	15130	14570	19300	10400	14850	14797.96	2.53	3920	15656	15252	14946	14542	14236	15455	14745	111	4450	500	10390	10	1	22278827	3306	-14.04	29.80	12	0.33	-1057.00	498.00	20200	20230420	-26.53	10100	20240124	46.93	15350	-3.32	20240208	10100	46.93	20240124	20200	-26.53	20230420	10100	46.93	20240124	N	217330	500	111 억	563100	N	N	4	N	N
99	20240213	140816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14800	-50	5	-0.34	922428360	62310	81.93	14680	15130	14570	19300	10400	14850	14803.86	2.53	3445	15656	15252	14946	14542	14236	15455	14745	111	4450	500	10390	10	1	22278827	3297	-14.00	29.72	12	0.28	-1057.00	498.00	20200	20230420	-26.73	10100	20240124	46.53	15350	-3.58	20240208	10100	46.53	20240124	20200	-26.73	20230420	10100	46.53	20240124	N	217330	500	111 억	563100	N	N	4	N	N
100	20240213	130806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14740	-110	5	-0.74	825019250	55751	73.30	14680	15130	14570	19300	10400	14850	14798.29	2.53	-1128	15656	15252	14946	14542	14236	15455	14745	111	4450	500	10390	10	1	22278827	3284	-13.95	29.60	12	0.25	-1057.00	498.00	20200	20230420	-27.03	10100	20240124	45.94	15350	-3.97	20240208	10100	45.94	20240124	20200	-27.03	20230420	10100	45.94	20240124	N	217330	500	111 억	563100	N	N	4	N	N
101	20240213	120816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14750	-100	5	-0.67	806959050	54526	71.69	14680	15130	14570	19300	10400	14850	14799.53	2.53	-1109	15656	15252	14946	14542	14236	15455	14745	111	4450	500	10390	10	1	22278827	3286	-13.95	29.62	12	0.24	-1057.00	498.00	20200	20230420	-26.98	10100	20240124	46.04	15350	-3.91	20240208	10100	46.04	20240124	20200	-26.98	20230420	10100	46.04	20240124	N	217330	500	111 억	563100	N	N	4	N	N
102	20240213	110835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14810	-40	5	-0.27	674542360	45542	59.88	14680	15130	14570	19300	10400	14850	14811.43	2.53	-652	15656	15252	14946	14542	14236	15455	14745	111	4450	500	10390	10	1	22278827	3299	-14.01	29.74	12	0.20	-1057.00	498.00	20200	20230420	-26.68	10100	20240124	46.63	15350	-3.52	20240208	10100	46.63	20240124	20200	-26.68	20230420	10100	46.63	20240124	N	217330	500	111 억	563100	N	N	4	N	N
103	20240213	100651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14680	-170	5	-1.14	388401020	26367	34.67	14680	14920	14570	19300	10400	14850	14730.57	2.53	-3463	15656	15252	14946	14542	14236	15455	14745	111	4450	500	10390	10	1	22278827	3271	-13.89	29.48	12	0.12	-1057.00	498.00	20200	20230420	-27.33	10100	20240124	45.35	15350	-4.36	20240208	10100	45.35	20240124	20200	-27.33	20230420	10100	45.35	20240124	N	217330	500	111 억	563100	N	N	4	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History