KissMeData/354200/price/prices-20240201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	161134	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4365	-95	5	-2.13	95206125	21657	98.38	4505	4505	4360	5790	3125	4460	4396.09	0.50	-3115	4580	4520	4460	4400	4340	4490	4370	129	1330	1000	3030	5	1	12889227	563	-5.57	2.16	12	0.17	-784.00	2020.00	9800	20230915	-55.46	4360	20240229	0.11	5960	-26.76	20240111	4360	0.11	20240229	9800	-55.46	20230915	4360	0.11	20240229	0.66	N	354200	1000	128 억	63826	N	N	0	N	N
3	20240229	151139	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4365	-95	5	-2.13	93619375	21294	96.73	4505	4505	4360	5790	3125	4460	4396.51	0.50	-3106	4580	4520	4460	4400	4340	4490	4370	129	1330	1000	3030	5	1	12889227	563	-5.57	2.16	12	0.17	-784.00	2020.00	9800	20230915	-55.46	4360	20240229	0.11	5960	-26.76	20240111	4360	0.11	20240229	9800	-55.46	20230915	4360	0.11	20240229	0.66	N	354200	1000	128 억	63826	N	N	0	N	N
4	20240229	141139	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4410	-50	5	-1.12	83500625	18978	86.21	4505	4505	4365	5790	3125	4460	4399.86	0.50	-2662	4580	4520	4460	4400	4340	4490	4370	129	1330	1000	3030	5	1	12889227	568	-5.62	2.18	12	0.15	-784.00	2020.00	9800	20230915	-55.00	4365	20240229	1.03	5960	-26.01	20240111	4365	1.03	20240229	9800	-55.00	20230915	4365	1.03	20240229	0.66	N	354200	1000	128 억	63826	N	N	0	N	N
5	20240229	131137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4400	-60	5	-1.35	67187130	15249	69.27	4505	4505	4375	5790	3125	4460	4406.00	0.50	-1019	4580	4520	4460	4400	4340	4490	4370	129	1330	1000	3030	5	1	12889227	567	-5.61	2.18	12	0.12	-784.00	2020.00	9800	20230915	-55.10	4370	20240201	0.69	5960	-26.17	20240111	4370	0.69	20240201	9800	-55.10	20230915	4370	0.69	20240201	0.66	N	354200	1000	128 억	63826	N	N	0	N	N
6	20240229	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4385	-75	5	-1.68	55503795	12585	57.17	4505	4505	4380	5790	3125	4460	4410.31	0.50	-882	4580	4520	4460	4400	4340	4490	4370	129	1330	1000	3030	5	1	12889227	565	-5.59	2.17	12	0.10	-784.00	2020.00	9800	20230915	-55.26	4370	20240201	0.34	5960	-26.43	20240111	4370	0.34	20240201	9800	-55.26	20230915	4370	0.34	20240201	0.66	N	354200	1000	128 억	63826	N	N	0	N	N
7	20240229	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4440	-20	5	-0.45	30252325	6837	31.06	4505	4505	4390	5790	3125	4460	4424.80	0.50	6	4580	4520	4460	4400	4340	4490	4370	129	1330	1000	3030	5	1	12889227	572	-5.66	2.20	12	0.05	-784.00	2020.00	9800	20230915	-54.69	4370	20240201	1.60	5960	-25.50	20240111	4370	1.60	20240201	9800	-54.69	20230915	4370	1.60	20240201	0.66	N	354200	1000	128 억	63826	N	N	0	N	N
8	20240229	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4445	-15	5	-0.34	24296055	5487	24.93	4505	4505	4390	5790	3125	4460	4427.93	0.50	10	4580	4520	4460	4400	4340	4490	4370	129	1330	1000	3030	5	1	12889227	573	-5.67	2.20	12	0.04	-784.00	2020.00	9800	20230915	-54.64	4370	20240201	1.72	5960	-25.42	20240111	4370	1.72	20240201	9800	-54.64	20230915	4370	1.72	20240201	0.66	N	354200	1000	128 억	63826	N	N	0	N	N
9	20240229	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4400	-60	5	-1.35	13063855	2947	13.39	4505	4505	4390	5790	3125	4460	4432.93	0.50	198	4580	4520	4460	4400	4340	4490	4370	129	1330	1000	3030	5	1	12889227	567	-5.61	2.18	12	0.02	-784.00	2020.00	9800	20230915	-55.10	4370	20240201	0.69	5960	-26.17	20240111	4370	0.69	20240201	9800	-55.10	20230915	4370	0.69	20240201	0.66	N	354200	1000	128 억	63826	N	N	0	N	N
10	20240228	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4460	-45	5	-1.00	97551400	22008	89.03	4505	4520	4400	5850	3155	4505	4432.54	0.48	2152	4681	4592	4536	4447	4391	4565	4420	129	1345	1000	3060	5	1	12889227	575	-5.69	2.21	12	0.17	-784.00	2020.00	9800	20230915	-54.49	4370	20240201	2.06	5960	-25.17	20240111	4370	2.06	20240201	9800	-54.49	20230915	4370	2.06	20240201	0.64	N	354200	1000	128 억	61674	N	N	0	N	N
11	20240228	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4425	-80	5	-1.78	90417770	20396	82.51	4505	4520	4400	5850	3155	4505	4433.11	0.48	2172	4681	4592	4536	4447	4391	4565	4420	129	1345	1000	3060	5	1	12889227	570	-5.64	2.19	12	0.16	-784.00	2020.00	9800	20230915	-54.85	4370	20240201	1.26	5960	-25.76	20240111	4370	1.26	20240201	9800	-54.85	20230915	4370	1.26	20240201	0.64	N	354200	1000	128 억	61674	N	N	0	N	N
12	20240228	141137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4430	-75	5	-1.66	80578350	18171	73.51	4505	4520	4400	5850	3155	4505	4434.45	0.48	2290	4681	4592	4536	4447	4391	4565	4420	129	1345	1000	3060	5	1	12889227	571	-5.65	2.19	12	0.14	-784.00	2020.00	9800	20230915	-54.80	4370	20240201	1.37	5960	-25.67	20240111	4370	1.37	20240201	9800	-54.80	20230915	4370	1.37	20240201	0.64	N	354200	1000	128 억	61674	N	N	0	N	N
13	20240228	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4420	-85	5	-1.89	71060255	16022	64.82	4505	4520	4400	5850	3155	4505	4435.17	0.48	848	4681	4592	4536	4447	4391	4565	4420	129	1345	1000	3060	5	1	12889227	570	-5.64	2.19	12	0.12	-784.00	2020.00	9800	20230915	-54.90	4370	20240201	1.14	5960	-25.84	20240111	4370	1.14	20240201	9800	-54.90	20230915	4370	1.14	20240201	0.64	N	354200	1000	128 억	61674	N	N	0	N	N
14	20240228	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4445	-60	5	-1.33	57669765	12986	52.53	4505	4520	4400	5850	3155	4505	4440.92	0.48	992	4681	4592	4536	4447	4391	4565	4420	129	1345	1000	3060	5	1	12889227	573	-5.67	2.20	12	0.10	-784.00	2020.00	9800	20230915	-54.64	4370	20240201	1.72	5960	-25.42	20240111	4370	1.72	20240201	9800	-54.64	20230915	4370	1.72	20240201	0.64	N	354200	1000	128 억	61674	N	N	0	N	N
15	20240228	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4455	-50	5	-1.11	41966095	9440	38.19	4505	4520	4400	5850	3155	4505	4445.56	0.48	794	4681	4592	4536	4447	4391	4565	4420	129	1345	1000	3060	5	1	12889227	574	-5.68	2.21	12	0.07	-784.00	2020.00	9800	20230915	-54.54	4370	20240201	1.95	5960	-25.25	20240111	4370	1.95	20240201	9800	-54.54	20230915	4370	1.95	20240201	0.64	N	354200	1000	128 억	61674	N	N	0	N	N
16	20240228	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4430	-75	5	-1.66	25344440	5711	23.10	4505	4520	4400	5850	3155	4505	4437.83	0.48	947	4681	4592	4536	4447	4391	4565	4420	129	1345	1000	3060	5	1	12889227	571	-5.65	2.19	12	0.04	-784.00	2020.00	9800	20230915	-54.80	4370	20240201	1.37	5960	-25.67	20240111	4370	1.37	20240201	9800	-54.80	20230915	4370	1.37	20240201	0.64	N	354200	1000	128 억	61674	N	N	0	N	N
17	20240228	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4505	0	3	0.00	153185	34	0.14	4505	4520	4505	5850	3155	4505	4505.44	0.48	-2	4681	4592	4536	4447	4391	4565	4420	129	1345	1000	3060	5	1	12889227	581	-5.75	2.23	12	0.00	-784.00	2020.00	9800	20230915	-54.03	4370	20240201	3.09	5960	-24.41	20240111	4370	3.09	20240201	9800	-54.03	20230915	4370	3.09	20240201	0.64	N	354200	1000	128 억	61674	N	N	0	N	N
18	20240227	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4505	-110	5	-2.38	111647300	24716	193.17	4615	4625	4480	5990	3235	4615	4517.21	0.50	-2961	4678	4646	4608	4576	4538	4627	4557	129	1375	1000	3130	5	1	12889227	581	-5.75	2.23	12	0.19	-784.00	2020.00	9800	20230915	-54.03	4370	20240201	3.09	5960	-24.41	20240111	4370	3.09	20240201	9800	-54.03	20230915	4370	3.09	20240201	0.86	N	354200	1000	128 억	64635	N	N	0	N	N
19	20240227	151137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4495	-120	5	-2.60	97431170	21553	168.45	4615	4625	4485	5990	3235	4615	4520.54	0.50	-2957	4678	4646	4608	4576	4538	4627	4557	129	1375	1000	3130	5	1	12889227	579	-5.73	2.23	12	0.17	-784.00	2020.00	9800	20230915	-54.13	4370	20240201	2.86	5960	-24.58	20240111	4370	2.86	20240201	9800	-54.13	20230915	4370	2.86	20240201	0.86	N	354200	1000	128 억	64635	N	N	0	N	N
20	20240227	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4520	-95	5	-2.06	69050930	15236	119.08	4615	4625	4500	5990	3235	4615	4532.09	0.50	-1324	4678	4646	4608	4576	4538	4627	4557	129	1375	1000	3130	5	1	12889227	583	-5.77	2.24	12	0.12	-784.00	2020.00	9800	20230915	-53.88	4370	20240201	3.43	5960	-24.16	20240111	4370	3.43	20240201	9800	-53.88	20230915	4370	3.43	20240201	0.86	N	354200	1000	128 억	64635	N	N	0	N	N
21	20240227	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4525	-90	5	-1.95	41522645	9131	71.36	4615	4625	4500	5990	3235	4615	4547.44	0.50	-1157	4678	4646	4608	4576	4538	4627	4557	129	1375	1000	3130	5	1	12889227	583	-5.77	2.24	12	0.07	-784.00	2020.00	9800	20230915	-53.83	4370	20240201	3.55	5960	-24.08	20240111	4370	3.55	20240201	9800	-53.83	20230915	4370	3.55	20240201	0.86	N	354200	1000	128 억	64635	N	N	0	N	N
22	20240227	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4540	-75	5	-1.63	41191920	9058	70.79	4615	4625	4500	5990	3235	4615	4547.57	0.50	-1155	4678	4646	4608	4576	4538	4627	4557	129	1375	1000	3130	5	1	12889227	585	-5.79	2.25	12	0.07	-784.00	2020.00	9800	20230915	-53.67	4370	20240201	3.89	5960	-23.83	20240111	4370	3.89	20240201	9800	-53.67	20230915	4370	3.89	20240201	0.86	N	354200	1000	128 억	64635	N	N	0	N	N
23	20240227	111138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4550	-65	5	-1.41	31413755	6892	53.86	4615	4625	4530	5990	3235	4615	4558.00	0.50	-993	4678	4646	4608	4576	4538	4627	4557	129	1375	1000	3130	5	1	12889227	586	-5.80	2.25	12	0.05	-784.00	2020.00	9800	20230915	-53.57	4370	20240201	4.12	5960	-23.66	20240111	4370	4.12	20240201	9800	-53.57	20230915	4370	4.12	20240201	0.86	N	354200	1000	128 억	64635	N	N	0	N	N
24	20240227	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4590	-25	5	-0.54	9353020	2042	15.96	4615	4625	4535	5990	3235	4615	4580.32	0.50	-647	4678	4646	4608	4576	4538	4627	4557	129	1375	1000	3130	5	1	12889227	592	-5.85	2.27	12	0.02	-784.00	2020.00	9800	20230915	-53.16	4370	20240201	5.03	5960	-22.99	20240111	4370	5.03	20240201	9800	-53.16	20230915	4370	5.03	20240201	0.86	N	354200	1000	128 억	64635	N	N	0	N	N
25	20240227	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4625	10	2	0.22	2454925	531	4.15	4615	4625	4615	5990	3235	4615	4623.21	0.50	-486	4678	4646	4608	4576	4538	4627	4557	129	1375	1000	3130	5	1	12889227	596	-5.90	2.29	12	0.00	-784.00	2020.00	9800	20230915	-52.81	4370	20240201	5.84	5960	-22.40	20240111	4370	5.84	20240201	9800	-52.81	20230915	4370	5.84	20240201	0.86	N	354200	1000	128 억	64635	N	N	0	N	N
26	20240226	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4615	-10	5	-0.22	58679840	12795	41.40	4625	4640	4570	6010	3240	4625	4586.15	0.50	655	4688	4656	4618	4586	4548	4672	4602	129	1385	1000	3140	5	1	12889227	595	-5.89	2.28	12	0.10	-784.00	2020.00	9800	20230915	-52.91	4370	20240201	5.61	5960	-22.57	20240111	4370	5.61	20240201	9800	-52.91	20230915	4370	5.61	20240201	0.86	N	354200	1000	128 억	63980	N	N	0	N	N
27	20240226	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4575	-50	5	-1.08	52858910	11525	37.29	4625	4640	4570	6010	3240	4625	4586.46	0.50	650	4688	4656	4618	4586	4548	4672	4602	129	1385	1000	3140	5	1	12889227	590	-5.84	2.26	12	0.09	-784.00	2020.00	9800	20230915	-53.32	4370	20240201	4.69	5960	-23.24	20240111	4370	4.69	20240201	9800	-53.32	20230915	4370	4.69	20240201	0.86	N	354200	1000	128 억	63980	N	N	0	N	N
28	20240226	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4585	-40	5	-0.86	26113275	5681	18.38	4625	4640	4580	6010	3240	4625	4596.60	0.50	194	4688	4656	4618	4586	4548	4672	4602	129	1385	1000	3140	5	1	12889227	591	-5.85	2.27	12	0.04	-784.00	2020.00	9800	20230915	-53.21	4370	20240201	4.92	5960	-23.07	20240111	4370	4.92	20240201	9800	-53.21	20230915	4370	4.92	20240201	0.86	N	354200	1000	128 억	63980	N	N	0	N	N
29	20240226	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4635	10	2	0.22	20123110	4376	14.16	4625	4640	4580	6010	3240	4625	4598.52	0.50	194	4688	4656	4618	4586	4548	4672	4602	129	1385	1000	3140	5	1	12889227	597	-5.91	2.29	12	0.03	-784.00	2020.00	9800	20230915	-52.70	4370	20240201	6.06	5960	-22.23	20240111	4370	6.06	20240201	9800	-52.70	20230915	4370	6.06	20240201	0.86	N	354200	1000	128 억	63980	N	N	0	N	N
30	20240226	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4590	-35	5	-0.76	19434715	4227	13.68	4625	4640	4580	6010	3240	4625	4597.76	0.50	193	4688	4656	4618	4586	4548	4672	4602	129	1385	1000	3140	5	1	12889227	592	-5.85	2.27	12	0.03	-784.00	2020.00	9800	20230915	-53.16	4370	20240201	5.03	5960	-22.99	20240111	4370	5.03	20240201	9800	-53.16	20230915	4370	5.03	20240201	0.86	N	354200	1000	128 억	63980	N	N	0	N	N
31	20240226	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4620	-5	5	-0.11	19337760	4206	13.61	4625	4640	4580	6010	3240	4625	4597.66	0.50	193	4688	4656	4618	4586	4548	4672	4602	129	1385	1000	3140	5	1	12889227	595	-5.89	2.29	12	0.03	-784.00	2020.00	9800	20230915	-52.86	4370	20240201	5.72	5960	-22.48	20240111	4370	5.72	20240201	9800	-52.86	20230915	4370	5.72	20240201	0.86	N	354200	1000	128 억	63980	N	N	0	N	N
32	20240226	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4640	15	2	0.32	12260505	2667	8.63	4625	4640	4585	6010	3240	4625	4597.11	0.50	86	4688	4656	4618	4586	4548	4672	4602	129	1385	1000	3140	5	1	12889227	598	-5.92	2.30	12	0.02	-784.00	2020.00	9800	20230915	-52.65	4370	20240201	6.18	5960	-22.15	20240111	4370	6.18	20240201	9800	-52.65	20230915	4370	6.18	20240201	0.86	N	354200	1000	128 억	63980	N	N	0	N	N
33	20240226	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4590	-35	5	-0.76	1929695	419	1.36	4625	4625	4590	6010	3240	4625	4605.48	0.50	-11	4688	4656	4618	4586	4548	4672	4602	129	1385	1000	3140	5	1	12889227	592	-5.85	2.27	12	0.00	-784.00	2020.00	9800	20230915	-53.16	4370	20240201	5.03	5960	-22.99	20240111	4370	5.03	20240201	9800	-53.16	20230915	4370	5.03	20240201	0.86	N	354200	1000	128 억	63980	N	N	0	N	N
34	20240223	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4625	30	2	0.65	142568745	30904	204.72	4585	4650	4580	5970	3220	4595	4613.28	0.51	-2007	4718	4656	4608	4546	4498	4632	4522	129	1375	1000	3120	5	1	12889227	596	-5.90	2.29	12	0.24	-784.00	2020.00	9800	20230915	-52.81	4370	20240201	5.84	5960	-22.40	20240111	4370	5.84	20240201	9800	-52.81	20230915	4370	5.84	20240201	0.85	N	354200	1000	128 억	65987	N	N	0	N	N
35	20240223	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4595	0	3	0.00	136486960	29589	196.01	4585	4650	4580	5970	3220	4595	4612.76	0.51	-1318	4718	4656	4608	4546	4498	4632	4522	129	1375	1000	3120	5	1	12889227	592	-5.86	2.27	12	0.23	-784.00	2020.00	9800	20230915	-53.11	4370	20240201	5.15	5960	-22.90	20240111	4370	5.15	20240201	9800	-53.11	20230915	4370	5.15	20240201	0.85	N	354200	1000	128 억	65987	N	N	0	N	N
36	20240223	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4600	5	2	0.11	117798720	25526	169.09	4585	4650	4585	5970	3220	4595	4614.85	0.51	-2193	4718	4656	4608	4546	4498	4632	4522	129	1375	1000	3120	5	1	12889227	593	-5.87	2.28	12	0.20	-784.00	2020.00	9800	20230915	-53.06	4370	20240201	5.26	5960	-22.82	20240111	4370	5.26	20240201	9800	-53.06	20230915	4370	5.26	20240201	0.85	N	354200	1000	128 억	65987	N	N	0	N	N
37	20240223	131108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4625	30	2	0.65	101013715	21878	144.93	4585	4650	4585	5970	3220	4595	4617.14	0.51	-2914	4718	4656	4608	4546	4498	4632	4522	129	1375	1000	3120	5	1	12889227	596	-5.90	2.29	12	0.17	-784.00	2020.00	9800	20230915	-52.81	4370	20240201	5.84	5960	-22.40	20240111	4370	5.84	20240201	9800	-52.81	20230915	4370	5.84	20240201	0.85	N	354200	1000	128 억	65987	N	N	0	N	N
38	20240223	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	55	2	1.20	100272465	21718	143.87	4585	4650	4585	5970	3220	4595	4617.02	0.51	-2993	4718	4656	4608	4546	4498	4632	4522	129	1375	1000	3120	5	1	12889227	599	-5.93	2.30	12	0.17	-784.00	2020.00	9800	20230915	-52.55	4370	20240201	6.41	5960	-21.98	20240111	4370	6.41	20240201	9800	-52.55	20230915	4370	6.41	20240201	0.85	N	354200	1000	128 억	65987	N	N	0	N	N
39	20240223	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4640	45	2	0.98	88928540	19277	127.70	4585	4650	4585	5970	3220	4595	4613.19	0.51	-2349	4718	4656	4608	4546	4498	4632	4522	129	1375	1000	3120	5	1	12889227	598	-5.92	2.30	12	0.15	-784.00	2020.00	9800	20230915	-52.65	4370	20240201	6.18	5960	-22.15	20240111	4370	6.18	20240201	9800	-52.65	20230915	4370	6.18	20240201	0.85	N	354200	1000	128 억	65987	N	N	0	N	N
40	20240223	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4640	45	2	0.98	63887855	13824	91.57	4585	4650	4585	5970	3220	4595	4621.52	0.51	-2499	4718	4656	4608	4546	4498	4632	4522	129	1375	1000	3120	5	1	12889227	598	-5.92	2.30	12	0.11	-784.00	2020.00	9800	20230915	-52.65	4370	20240201	6.18	5960	-22.15	20240111	4370	6.18	20240201	9800	-52.65	20230915	4370	6.18	20240201	0.85	N	354200	1000	128 억	65987	N	N	0	N	N
41	20240223	091107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4610	15	2	0.33	18088620	3911	25.91	4585	4650	4585	5970	3220	4595	4625.06	0.51	-2267	4718	4656	4608	4546	4498	4632	4522	129	1375	1000	3120	5	1	12889227	594	-5.88	2.28	12	0.03	-784.00	2020.00	9800	20230915	-52.96	4370	20240201	5.49	5960	-22.65	20240111	4370	5.49	20240201	9800	-52.96	20230915	4370	5.49	20240201	0.85	N	354200	1000	128 억	65987	N	N	0	N	N
42	20240222	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4595	-45	5	-0.97	67410105	14663	76.68	4660	4670	4560	6030	3250	4640	4597.29	0.53	-1932	4740	4690	4645	4595	4550	4667	4572	129	1390	1000	3150	5	1	12889227	592	-5.86	2.27	12	0.11	-784.00	2020.00	9800	20230915	-53.11	4370	20240201	5.15	5960	-22.90	20240111	4370	5.15	20240201	9800	-53.11	20230915	4370	5.15	20240201	0.85	N	354200	1000	128 억	67919	N	N	0	N	N
43	20240222	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4590	-50	5	-1.08	64286960	13983	73.13	4660	4670	4560	6030	3250	4640	4597.51	0.53	-1928	4740	4690	4645	4595	4550	4667	4572	129	1390	1000	3150	5	1	12889227	592	-5.85	2.27	12	0.11	-784.00	2020.00	9800	20230915	-53.16	4370	20240201	5.03	5960	-22.99	20240111	4370	5.03	20240201	9800	-53.16	20230915	4370	5.03	20240201	0.85	N	354200	1000	128 억	67919	N	N	0	N	N
44	20240222	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4580	-60	5	-1.29	51560420	11201	58.58	4660	4670	4580	6030	3250	4640	4603.20	0.53	-1851	4740	4690	4645	4595	4550	4667	4572	129	1390	1000	3150	5	1	12889227	590	-5.84	2.27	12	0.09	-784.00	2020.00	9800	20230915	-53.27	4370	20240201	4.81	5960	-23.15	20240111	4370	4.81	20240201	9800	-53.27	20230915	4370	4.81	20240201	0.85	N	354200	1000	128 억	67919	N	N	0	N	N
45	20240222	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4610	-30	5	-0.65	30999070	6726	35.17	4660	4670	4595	6030	3250	4640	4608.84	0.53	-480	4740	4690	4645	4595	4550	4667	4572	129	1390	1000	3150	5	1	12889227	594	-5.88	2.28	12	0.05	-784.00	2020.00	9800	20230915	-52.96	4370	20240201	5.49	5960	-22.65	20240111	4370	5.49	20240201	9800	-52.96	20230915	4370	5.49	20240201	0.85	N	354200	1000	128 억	67919	N	N	0	N	N
46	20240222	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4620	-20	5	-0.43	25389780	5510	28.81	4660	4670	4595	6030	3250	4640	4607.95	0.53	-252	4740	4690	4645	4595	4550	4667	4572	129	1390	1000	3150	5	1	12889227	595	-5.89	2.29	12	0.04	-784.00	2020.00	9800	20230915	-52.86	4370	20240201	5.72	5960	-22.48	20240111	4370	5.72	20240201	9800	-52.86	20230915	4370	5.72	20240201	0.85	N	354200	1000	128 억	67919	N	N	0	N	N
47	20240222	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4620	-20	5	-0.43	24540320	5326	27.85	4660	4670	4595	6030	3250	4640	4607.65	0.53	-234	4740	4690	4645	4595	4550	4667	4572	129	1390	1000	3150	5	1	12889227	595	-5.89	2.29	12	0.04	-784.00	2020.00	9800	20230915	-52.86	4370	20240201	5.72	5960	-22.48	20240111	4370	5.72	20240201	9800	-52.86	20230915	4370	5.72	20240201	0.85	N	354200	1000	128 억	67919	N	N	0	N	N
48	20240222	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4605	-35	5	-0.75	15696820	3405	17.81	4660	4670	4600	6030	3250	4640	4609.93	0.53	-165	4740	4690	4645	4595	4550	4667	4572	129	1390	1000	3150	5	1	12889227	594	-5.87	2.28	12	0.03	-784.00	2020.00	9800	20230915	-53.01	4370	20240201	5.38	5960	-22.73	20240111	4370	5.38	20240201	9800	-53.01	20230915	4370	5.38	20240201	0.85	N	354200	1000	128 억	67919	N	N	0	N	N
49	20240222	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4615	-25	5	-0.54	1796905	387	2.02	4660	4670	4605	6030	3250	4640	4643.17	0.53	-176	4740	4690	4645	4595	4550	4667	4572	129	1390	1000	3150	5	1	12889227	595	-5.89	2.28	12	0.00	-784.00	2020.00	9800	20230915	-52.91	4370	20240201	5.61	5960	-22.57	20240111	4370	5.61	20240201	9800	-52.91	20230915	4370	5.61	20240201	0.85	N	354200	1000	128 억	67919	N	N	0	N	N
50	20240221	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4640	-55	5	-1.17	88032090	18972	89.89	4695	4695	4600	6100	3290	4695	4640.11	0.54	-1576	4788	4741	4698	4651	4608	4720	4630	129	1405	1000	3190	5	1	12889227	598	-5.92	2.30	12	0.15	-784.00	2020.00	9800	20230915	-52.65	4370	20240201	6.18	5960	-22.15	20240111	4370	6.18	20240201	9800	-52.65	20230915	4370	6.18	20240201	0.78	N	354200	1000	128 억	69495	N	N	0	N	N
51	20240221	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4665	-30	5	-0.64	79565680	17146	81.24	4695	4695	4600	6100	3290	4695	4640.48	0.54	-1363	4788	4741	4698	4651	4608	4720	4630	129	1405	1000	3190	5	1	12889227	601	-5.95	2.31	12	0.13	-784.00	2020.00	9800	20230915	-52.40	4370	20240201	6.75	5960	-21.73	20240111	4370	6.75	20240201	9800	-52.40	20230915	4370	6.75	20240201	0.78	N	354200	1000	128 억	69495	N	N	0	N	N
52	20240221	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4670	-25	5	-0.53	66601250	14350	67.99	4695	4695	4600	6100	3290	4695	4641.20	0.54	-1638	4788	4741	4698	4651	4608	4720	4630	129	1405	1000	3190	5	1	12889227	602	-5.96	2.31	12	0.11	-784.00	2020.00	9800	20230915	-52.35	4370	20240201	6.86	5960	-21.64	20240111	4370	6.86	20240201	9800	-52.35	20230915	4370	6.86	20240201	0.78	N	354200	1000	128 억	69495	N	N	0	N	N
53	20240221	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	-15	5	-0.32	47111505	10163	48.15	4695	4695	4600	6100	3290	4695	4635.59	0.54	-1282	4788	4741	4698	4651	4608	4720	4630	129	1405	1000	3190	5	1	12889227	603	-5.97	2.32	12	0.08	-784.00	2020.00	9800	20230915	-52.24	4370	20240201	7.09	5960	-21.48	20240111	4370	7.09	20240201	9800	-52.24	20230915	4370	7.09	20240201	0.78	N	354200	1000	128 억	69495	N	N	0	N	N
54	20240221	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4630	-65	5	-1.38	39804045	8594	40.72	4695	4695	4600	6100	3290	4695	4631.61	0.54	-559	4788	4741	4698	4651	4608	4720	4630	129	1405	1000	3190	5	1	12889227	597	-5.91	2.29	12	0.07	-784.00	2020.00	9800	20230915	-52.76	4370	20240201	5.95	5960	-22.32	20240111	4370	5.95	20240201	9800	-52.76	20230915	4370	5.95	20240201	0.78	N	354200	1000	128 억	69495	N	N	0	N	N
55	20240221	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4620	-75	5	-1.60	32134820	6935	32.86	4695	4695	4600	6100	3290	4695	4633.72	0.54	-582	4788	4741	4698	4651	4608	4720	4630	129	1405	1000	3190	5	1	12889227	595	-5.89	2.29	12	0.05	-784.00	2020.00	9800	20230915	-52.86	4370	20240201	5.72	5960	-22.48	20240111	4370	5.72	20240201	9800	-52.86	20230915	4370	5.72	20240201	0.78	N	354200	1000	128 억	69495	N	N	0	N	N
56	20240221	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4620	-75	5	-1.60	19369965	4166	19.74	4695	4695	4620	6100	3290	4695	4649.54	0.54	-1002	4788	4741	4698	4651	4608	4720	4630	129	1405	1000	3190	5	1	12889227	595	-5.89	2.29	12	0.03	-784.00	2020.00	9800	20230915	-52.86	4370	20240201	5.72	5960	-22.48	20240111	4370	5.72	20240201	9800	-52.86	20230915	4370	5.72	20240201	0.78	N	354200	1000	128 억	69495	N	N	0	N	N
57	20240221	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4675	-20	5	-0.43	4993365	1068	5.06	4695	4695	4665	6100	3290	4695	4675.44	0.54	-218	4788	4741	4698	4651	4608	4720	4630	129	1405	1000	3190	5	1	12889227	603	-5.96	2.31	12	0.01	-784.00	2020.00	9800	20230915	-52.30	4370	20240201	6.98	5960	-21.56	20240111	4370	6.98	20240201	9800	-52.30	20230915	4370	6.98	20240201	0.78	N	354200	1000	128 억	69495	N	N	0	N	N
58	20240220	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4695	-35	5	-0.74	98941650	21097	49.80	4730	4745	4655	6140	3315	4730	4689.84	0.54	98	4893	4811	4718	4636	4543	4852	4677	129	1410	1000	3210	5	1	12889227	605	-5.99	2.32	12	0.16	-784.00	2020.00	9800	20230915	-52.09	4370	20240201	7.44	5960	-21.22	20240111	4370	7.44	20240201	9800	-52.09	20230915	4370	7.44	20240201	0.78	N	354200	1000	128 억	69335	N	N	0	N	N
59	20240220	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4665	-65	5	-1.37	97112575	20707	48.88	4730	4745	4655	6140	3315	4730	4689.84	0.54	119	4893	4811	4718	4636	4543	4852	4677	129	1410	1000	3210	5	1	12889227	601	-5.95	2.31	12	0.16	-784.00	2020.00	9800	20230915	-52.40	4370	20240201	6.75	5960	-21.73	20240111	4370	6.75	20240201	9800	-52.40	20230915	4370	6.75	20240201	0.78	N	354200	1000	128 억	69335	N	N	0	N	N
60	20240220	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4695	-35	5	-0.74	90234755	19235	45.41	4730	4745	4655	6140	3315	4730	4691.18	0.54	221	4893	4811	4718	4636	4543	4852	4677	129	1410	1000	3210	5	1	12889227	605	-5.99	2.32	12	0.15	-784.00	2020.00	9800	20230915	-52.09	4370	20240201	7.44	5960	-21.22	20240111	4370	7.44	20240201	9800	-52.09	20230915	4370	7.44	20240201	0.78	N	354200	1000	128 억	69335	N	N	0	N	N
61	20240220	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	-40	5	-0.85	64127890	13659	32.24	4730	4745	4665	6140	3315	4730	4694.92	0.54	182	4893	4811	4718	4636	4543	4852	4677	129	1410	1000	3210	5	1	12889227	605	-5.98	2.32	12	0.11	-784.00	2020.00	9800	20230915	-52.14	4370	20240201	7.32	5960	-21.31	20240111	4370	7.32	20240201	9800	-52.14	20230915	4370	7.32	20240201	0.78	N	354200	1000	128 억	69335	N	N	0	N	N
62	20240220	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4695	-35	5	-0.74	53192980	11324	26.73	4730	4745	4665	6140	3315	4730	4697.37	0.54	-389	4893	4811	4718	4636	4543	4852	4677	129	1410	1000	3210	5	1	12889227	605	-5.99	2.32	12	0.09	-784.00	2020.00	9800	20230915	-52.09	4370	20240201	7.44	5960	-21.22	20240111	4370	7.44	20240201	9800	-52.09	20230915	4370	7.44	20240201	0.78	N	354200	1000	128 억	69335	N	N	0	N	N
63	20240220	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	-40	5	-0.85	48046760	10226	24.14	4730	4745	4665	6140	3315	4730	4698.49	0.54	-312	4893	4811	4718	4636	4543	4852	4677	129	1410	1000	3210	5	1	12889227	605	-5.98	2.32	12	0.08	-784.00	2020.00	9800	20230915	-52.14	4370	20240201	7.32	5960	-21.31	20240111	4370	7.32	20240201	9800	-52.14	20230915	4370	7.32	20240201	0.78	N	354200	1000	128 억	69335	N	N	0	N	N
64	20240220	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	-40	5	-0.85	29298655	6218	14.68	4730	4745	4680	6140	3315	4730	4711.91	0.54	-336	4893	4811	4718	4636	4543	4852	4677	129	1410	1000	3210	5	1	12889227	605	-5.98	2.32	12	0.05	-784.00	2020.00	9800	20230915	-52.14	4370	20240201	7.32	5960	-21.31	20240111	4370	7.32	20240201	9800	-52.14	20230915	4370	7.32	20240201	0.78	N	354200	1000	128 억	69335	N	N	0	N	N
65	20240220	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	0	3	0.00	8467595	1789	4.22	4730	4745	4730	6140	3315	4730	4733.14	0.54	-24	4893	4811	4718	4636	4543	4852	4677	129	1410	1000	3210	5	1	12889227	610	-6.03	2.34	12	0.01	-784.00	2020.00	9800	20230915	-51.73	4370	20240201	8.24	5960	-20.64	20240111	4370	8.24	20240201	9800	-51.73	20230915	4370	8.24	20240201	0.78	N	354200	1000	128 억	69335	N	N	0	N	N
66	20240219	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	95	2	2.05	198542580	42218	269.40	4635	4800	4625	6020	3245	4635	4702.79	0.50	4498	4718	4676	4643	4601	4568	4697	4622	129	1385	1000	3150	5	1	12889227	610	-6.03	2.34	12	0.33	-784.00	2020.00	9800	20230915	-51.73	4370	20240201	8.24	5960	-20.64	20240111	4370	8.24	20240201	9800	-51.73	20230915	4370	8.24	20240201	0.78	N	354200	1000	128 억	64899	N	N	0	N	N
67	20240219	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4725	90	2	1.94	183473045	39015	248.96	4635	4800	4625	6020	3245	4635	4702.63	0.50	4413	4718	4676	4643	4601	4568	4697	4622	129	1385	1000	3150	5	1	12889227	609	-6.03	2.34	12	0.30	-784.00	2020.00	9800	20230915	-51.79	4370	20240201	8.12	5960	-20.72	20240111	4370	8.12	20240201	9800	-51.79	20230915	4370	8.12	20240201	0.78	N	354200	1000	128 억	64899	N	N	0	N	N
68	20240219	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4725	90	2	1.94	169802920	36115	230.46	4635	4800	4625	6020	3245	4635	4701.73	0.50	3753	4718	4676	4643	4601	4568	4697	4622	129	1385	1000	3150	5	1	12889227	609	-6.03	2.34	12	0.28	-784.00	2020.00	9800	20230915	-51.79	4370	20240201	8.12	5960	-20.72	20240111	4370	8.12	20240201	9800	-51.79	20230915	4370	8.12	20240201	0.78	N	354200	1000	128 억	64899	N	N	0	N	N
69	20240219	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	155	2	3.34	132749125	28309	180.65	4635	4800	4625	6020	3245	4635	4689.29	0.50	4044	4718	4676	4643	4601	4568	4697	4622	129	1385	1000	3150	5	1	12889227	617	-6.11	2.37	12	0.22	-784.00	2020.00	9800	20230915	-51.12	4370	20240201	9.61	5960	-19.63	20240111	4370	9.61	20240201	9800	-51.12	20230915	4370	9.61	20240201	0.78	N	354200	1000	128 억	64899	N	N	0	N	N
70	20240219	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	65	2	1.40	88676535	19027	121.42	4635	4705	4625	6020	3245	4635	4660.56	0.50	2788	4718	4676	4643	4601	4568	4697	4622	129	1385	1000	3150	5	1	12889227	606	-5.99	2.33	12	0.15	-784.00	2020.00	9800	20230915	-52.04	4370	20240201	7.55	5960	-21.14	20240111	4370	7.55	20240201	9800	-52.04	20230915	4370	7.55	20240201	0.78	N	354200	1000	128 억	64899	N	N	0	N	N
71	20240219	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4665	30	2	0.65	53044560	11400	72.75	4635	4680	4625	6020	3245	4635	4653.03	0.50	1593	4718	4676	4643	4601	4568	4697	4622	129	1385	1000	3150	5	1	12889227	601	-5.95	2.31	12	0.09	-784.00	2020.00	9800	20230915	-52.40	4370	20240201	6.75	5960	-21.73	20240111	4370	6.75	20240201	9800	-52.40	20230915	4370	6.75	20240201	0.78	N	354200	1000	128 억	64899	N	N	0	N	N
72	20240219	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	25	2	0.54	22008335	4739	30.24	4635	4675	4625	6020	3245	4635	4644.09	0.50	658	4718	4676	4643	4601	4568	4697	4622	129	1385	1000	3150	5	1	12889227	601	-5.94	2.31	12	0.04	-784.00	2020.00	9800	20230915	-52.45	4370	20240201	6.64	5960	-21.81	20240111	4370	6.64	20240201	9800	-52.45	20230915	4370	6.64	20240201	0.78	N	354200	1000	128 억	64899	N	N	0	N	N
73	20240219	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4655	20	2	0.43	2591725	556	3.55	4635	4675	4635	6020	3245	4635	4661.38	0.50	-436	4718	4676	4643	4601	4568	4697	4622	129	1385	1000	3150	5	1	12889227	600	-5.94	2.30	12	0.00	-784.00	2020.00	9800	20230915	-52.50	4370	20240201	6.52	5960	-21.90	20240111	4370	6.52	20240201	9800	-52.50	20230915	4370	6.52	20240201	0.78	N	354200	1000	128 억	64899	N	N	0	N	N
74	20240216	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4635	25	2	0.54	72695250	15671	100.51	4615	4685	4610	5990	3230	4610	4638.84	0.49	911	4696	4652	4586	4542	4476	4675	4565	129	1380	1000	3130	5	1	12889227	597	-5.91	2.29	12	0.12	-784.00	2020.00	9800	20230915	-52.70	4370	20240201	6.06	5960	-22.23	20240111	4370	6.06	20240201	9800	-52.70	20230915	4370	6.06	20240201	0.78	N	354200	1000	128 억	63727	N	N	0	N	N
75	20240216	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4615	5	2	0.11	70835575	15269	97.93	4615	4685	4610	5990	3230	4610	4639.18	0.49	737	4696	4652	4586	4542	4476	4675	4565	129	1380	1000	3130	5	1	12889227	595	-5.89	2.28	12	0.12	-784.00	2020.00	9800	20230915	-52.91	4370	20240201	5.61	5960	-22.57	20240111	4370	5.61	20240201	9800	-52.91	20230915	4370	5.61	20240201	0.78	N	354200	1000	128 억	63727	N	N	0	N	N
76	20240216	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4640	30	2	0.65	59019295	12711	81.53	4615	4685	4615	5990	3230	4610	4643.17	0.49	277	4696	4652	4586	4542	4476	4675	4565	129	1380	1000	3130	5	1	12889227	598	-5.92	2.30	12	0.10	-784.00	2020.00	9800	20230915	-52.65	4370	20240201	6.18	5960	-22.15	20240111	4370	6.18	20240201	9800	-52.65	20230915	4370	6.18	20240201	0.78	N	354200	1000	128 억	63727	N	N	0	N	N
77	20240216	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4640	30	2	0.65	54843790	11811	75.76	4615	4685	4615	5990	3230	4610	4643.45	0.49	307	4696	4652	4586	4542	4476	4675	4565	129	1380	1000	3130	5	1	12889227	598	-5.92	2.30	12	0.09	-784.00	2020.00	9800	20230915	-52.65	4370	20240201	6.18	5960	-22.15	20240111	4370	6.18	20240201	9800	-52.65	20230915	4370	6.18	20240201	0.78	N	354200	1000	128 억	63727	N	N	0	N	N
78	20240216	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4645	35	2	0.76	48324125	10406	66.74	4615	4685	4615	5990	3230	4610	4643.87	0.49	1361	4696	4652	4586	4542	4476	4675	4565	129	1380	1000	3130	5	1	12889227	599	-5.92	2.30	12	0.08	-784.00	2020.00	9800	20230915	-52.60	4370	20240201	6.29	5960	-22.06	20240111	4370	6.29	20240201	9800	-52.60	20230915	4370	6.29	20240201	0.78	N	354200	1000	128 억	63727	N	N	0	N	N
79	20240216	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4640	30	2	0.65	38616060	8304	53.26	4615	4685	4615	5990	3230	4610	4650.30	0.49	1215	4696	4652	4586	4542	4476	4675	4565	129	1380	1000	3130	5	1	12889227	598	-5.92	2.30	12	0.06	-784.00	2020.00	9800	20230915	-52.65	4370	20240201	6.18	5960	-22.15	20240111	4370	6.18	20240201	9800	-52.65	20230915	4370	6.18	20240201	0.78	N	354200	1000	128 억	63727	N	N	0	N	N
80	20240216	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4635	25	2	0.54	2023900	438	2.81	4615	4635	4615	5990	3230	4610	4620.78	0.49	-240	4696	4652	4586	4542	4476	4675	4565	129	1380	1000	3130	5	1	12889227	597	-5.91	2.29	12	0.00	-784.00	2020.00	9800	20230915	-52.70	4370	20240201	6.06	5960	-22.23	20240111	4370	6.06	20240201	9800	-52.70	20230915	4370	6.06	20240201	0.78	N	354200	1000	128 억	63727	N	N	0	N	N
81	20240215	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4610	0	3	0.00	71422880	15584	163.17	4565	4630	4520	5990	3230	4610	4583.02	0.49	864	4683	4646	4603	4566	4523	4665	4585	129	1380	1000	3130	5	1	12889227	594	-5.88	2.28	12	0.12	-784.00	2020.00	9890	20230209	-53.39	4370	20240201	5.49	5960	-22.65	20240111	4370	5.49	20240201	9800	-52.96	20230915	4370	5.49	20240201	0.76	N	354200	1000	128 억	62610	N	N	207	N	N
82	20240215	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4615	5	2	0.11	69840765	15241	159.57	4565	4630	4520	5990	3230	4610	4582.43	0.49	899	4683	4646	4603	4566	4523	4665	4585	129	1380	1000	3130	5	1	12889227	595	-5.89	2.28	12	0.12	-784.00	2020.00	9890	20230209	-53.34	4370	20240201	5.61	5960	-22.57	20240111	4370	5.61	20240201	9800	-52.91	20230915	4370	5.61	20240201	0.76	N	354200	1000	128 억	62610	N	N	207	N	N
83	20240215	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4600	-10	5	-0.22	55501425	12110	126.79	4565	4630	4520	5990	3230	4610	4583.11	0.49	422	4683	4646	4603	4566	4523	4665	4585	129	1380	1000	3130	5	1	12889227	593	-5.87	2.28	12	0.09	-784.00	2020.00	9890	20230209	-53.49	4370	20240201	5.26	5960	-22.82	20240111	4370	5.26	20240201	9800	-53.06	20230915	4370	5.26	20240201	0.76	N	354200	1000	128 억	62610	N	N	207	N	N
84	20240215	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4600	-10	5	-0.22	46592565	10170	106.48	4565	4630	4520	5990	3230	4610	4581.37	0.49	157	4683	4646	4603	4566	4523	4665	4585	129	1380	1000	3130	5	1	12889227	593	-5.87	2.28	12	0.08	-784.00	2020.00	9890	20230209	-53.49	4370	20240201	5.26	5960	-22.82	20240111	4370	5.26	20240201	9800	-53.06	20230915	4370	5.26	20240201	0.76	N	354200	1000	128 억	62610	N	N	207	N	N
85	20240215	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4610	0	3	0.00	31149265	6799	71.19	4565	4630	4520	5990	3230	4610	4581.45	0.49	34	4683	4646	4603	4566	4523	4665	4585	129	1380	1000	3130	5	1	12889227	594	-5.88	2.28	12	0.05	-784.00	2020.00	9890	20230209	-53.39	4370	20240201	5.49	5960	-22.65	20240111	4370	5.49	20240201	9800	-52.96	20230915	4370	5.49	20240201	0.76	N	354200	1000	128 억	62610	N	N	207	N	N
86	20240215	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4625	15	2	0.33	22608055	4938	51.70	4565	4625	4520	5990	3230	4610	4578.38	0.49	-199	4683	4646	4603	4566	4523	4665	4585	129	1380	1000	3130	5	1	12889227	596	-5.90	2.29	12	0.04	-784.00	2020.00	9890	20230209	-53.24	4370	20240201	5.84	5960	-22.40	20240111	4370	5.84	20240201	9800	-52.81	20230915	4370	5.84	20240201	0.76	N	354200	1000	128 억	62610	N	N	207	N	N
87	20240215	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4615	5	2	0.11	9490085	2079	21.77	4565	4615	4520	5990	3230	4610	4564.74	0.49	-621	4683	4646	4603	4566	4523	4665	4585	129	1380	1000	3130	5	1	12889227	595	-5.89	2.28	12	0.02	-784.00	2020.00	9890	20230209	-53.34	4370	20240201	5.61	5960	-22.57	20240111	4370	5.61	20240201	9800	-52.91	20230915	4370	5.61	20240201	0.76	N	354200	1000	128 억	62610	N	N	207	N	N
88	20240214	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4610	0	3	0.00	43348785	9443	52.66	4580	4640	4560	5990	3230	4610	4590.57	0.48	238	4683	4646	4598	4561	4513	4665	4580	129	1380	1000	3130	5	1	12889227	594	-5.88	2.28	12	0.07	-784.00	2020.00	10020	20230208	-53.99	4370	20240201	5.49	5960	-22.65	20240111	4370	5.49	20240201	9800	-52.96	20230915	4370	5.49	20240201	0.77	N	354200	1000	128 억	62372	N	N	207	N	N
89	20240214	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4610	0	3	0.00	40855875	8902	49.65	4580	4640	4560	5990	3230	4610	4589.52	0.48	281	4683	4646	4598	4561	4513	4665	4580	129	1380	1000	3130	5	1	12889227	594	-5.88	2.28	12	0.07	-784.00	2020.00	10020	20230208	-53.99	4370	20240201	5.49	5960	-22.65	20240111	4370	5.49	20240201	9800	-52.96	20230915	4370	5.49	20240201	0.77	N	354200	1000	128 억	62372	N	N	0	N	N
90	20240214	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4605	-5	5	-0.11	35379410	7710	43.00	4580	4640	4560	5990	3230	4610	4588.77	0.48	299	4683	4646	4598	4561	4513	4665	4580	129	1380	1000	3130	5	1	12889227	594	-5.87	2.28	12	0.06	-784.00	2020.00	10020	20230208	-54.04	4370	20240201	5.38	5960	-22.73	20240111	4370	5.38	20240201	9800	-53.01	20230915	4370	5.38	20240201	0.77	N	354200	1000	128 억	62372	N	N	0	N	N
91	20240214	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4600	-10	5	-0.22	30954660	6749	37.64	4580	4640	4560	5990	3230	4610	4586.56	0.48	302	4683	4646	4598	4561	4513	4665	4580	129	1380	1000	3130	5	1	12889227	593	-5.87	2.28	12	0.05	-784.00	2020.00	10020	20230208	-54.09	4370	20240201	5.26	5960	-22.82	20240111	4370	5.26	20240201	9800	-53.06	20230915	4370	5.26	20240201	0.77	N	354200	1000	128 억	62372	N	N	0	N	N
92	20240214	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4595	-15	5	-0.33	28336345	6179	34.46	4580	4640	4560	5990	3230	4610	4585.91	0.48	302	4683	4646	4598	4561	4513	4665	4580	129	1380	1000	3130	5	1	12889227	592	-5.86	2.27	12	0.05	-784.00	2020.00	10020	20230208	-54.14	4370	20240201	5.15	5960	-22.90	20240111	4370	5.15	20240201	9800	-53.11	20230915	4370	5.15	20240201	0.77	N	354200	1000	128 억	62372	N	N	0	N	N
93	20240214	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4595	-15	5	-0.33	22414360	4892	27.28	4580	4640	4560	5990	3230	4610	4581.84	0.48	156	4683	4646	4598	4561	4513	4665	4580	129	1380	1000	3130	5	1	12889227	592	-5.86	2.27	12	0.04	-784.00	2020.00	10020	20230208	-54.14	4370	20240201	5.15	5960	-22.90	20240111	4370	5.15	20240201	9800	-53.11	20230915	4370	5.15	20240201	0.77	N	354200	1000	128 억	62372	N	N	0	N	N
94	20240214	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4560	-50	5	-1.08	9965750	2182	12.17	4580	4580	4560	5990	3230	4610	4567.25	0.48	-144	4683	4646	4598	4561	4513	4665	4580	129	1380	1000	3130	5	1	12889227	588	-5.82	2.26	12	0.02	-784.00	2020.00	10020	20230208	-54.49	4370	20240201	4.35	5960	-23.49	20240111	4370	4.35	20240201	9800	-53.47	20230915	4370	4.35	20240201	0.77	N	354200	1000	128 억	62372	N	N	0	N	N
95	20240213	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4610	40	2	0.88	82116470	17922	71.19	4555	4635	4550	5940	3200	4570	4581.88	0.48	1117	4646	4607	4566	4527	4486	4627	4547	129	1370	1000	3100	5	1	12889227	594	-5.88	2.28	12	0.14	-784.00	2020.00	10020	20230208	-53.99	4370	20240201	5.49	5960	-22.65	20240111	4370	5.49	20240201	9800	-52.96	20230915	4370	5.49	20240201	0.76	N	354200	1000	128 억	61250	N	N	0	N	N
96	20240213	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4620	50	2	1.09	78385515	17115	67.99	4555	4620	4550	5940	3200	4570	4579.93	0.48	1104	4646	4607	4566	4527	4486	4627	4547	129	1370	1000	3100	5	1	12889227	595	-5.89	2.29	12	0.13	-784.00	2020.00	10020	20230208	-53.89	4370	20240201	5.72	5960	-22.48	20240111	4370	5.72	20240201	9800	-52.86	20230915	4370	5.72	20240201	0.76	N	354200	1000	128 억	61250	N	N	0	N	N
97	20240213	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4575	5	2	0.11	62028305	13560	53.87	4555	4600	4550	5940	3200	4570	4574.36	0.48	351	4646	4607	4566	4527	4486	4627	4547	129	1370	1000	3100	5	1	12889227	590	-5.84	2.26	12	0.11	-784.00	2020.00	10020	20230208	-54.34	4370	20240201	4.69	5960	-23.24	20240111	4370	4.69	20240201	9800	-53.32	20230915	4370	4.69	20240201	0.76	N	354200	1000	128 억	61250	N	N	0	N	N
98	20240213	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4595	25	2	0.55	46364490	10141	40.28	4555	4600	4550	5940	3200	4570	4571.98	0.48	1	4646	4607	4566	4527	4486	4627	4547	129	1370	1000	3100	5	1	12889227	592	-5.86	2.27	12	0.08	-784.00	2020.00	10020	20230208	-54.14	4370	20240201	5.15	5960	-22.90	20240111	4370	5.15	20240201	9800	-53.11	20230915	4370	5.15	20240201	0.76	N	354200	1000	128 억	61250	N	N	0	N	N
99	20240213	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4580	10	2	0.22	35843955	7852	31.19	4555	4600	4550	5940	3200	4570	4564.95	0.48	-309	4646	4607	4566	4527	4486	4627	4547	129	1370	1000	3100	5	1	12889227	590	-5.84	2.27	12	0.06	-784.00	2020.00	10020	20230208	-54.29	4370	20240201	4.81	5960	-23.15	20240111	4370	4.81	20240201	9800	-53.27	20230915	4370	4.81	20240201	0.76	N	354200	1000	128 억	61250	N	N	0	N	N
100	20240213	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4555	-15	5	-0.33	21334520	4671	18.55	4555	4600	4555	5940	3200	4570	4567.44	0.48	-615	4646	4607	4566	4527	4486	4627	4547	129	1370	1000	3100	5	1	12889227	587	-5.81	2.25	12	0.04	-784.00	2020.00	10020	20230208	-54.54	4370	20240201	4.23	5960	-23.57	20240111	4370	4.23	20240201	9800	-53.52	20230915	4370	4.23	20240201	0.76	N	354200	1000	128 억	61250	N	N	0	N	N
101	20240213	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4570	0	3	0.00	10446775	2284	9.07	4555	4600	4555	5940	3200	4570	4573.89	0.48	-695	4646	4607	4566	4527	4486	4627	4547	129	1370	1000	3100	5	1	12889227	589	-5.83	2.26	12	0.02	-784.00	2020.00	10020	20230208	-54.39	4370	20240201	4.58	5960	-23.32	20240111	4370	4.58	20240201	9800	-53.37	20230915	4370	4.58	20240201	0.76	N	354200	1000	128 억	61250	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History