KissMeData/187220/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	160854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	-70	5	-1.50	251541410	54618	57.40	4640	4710	4565	6070	3270	4670	4605.54	2.24	3736	4920	4795	4715	4590	4510	4772	4567	58	1400	500	2890	5	1	11698021	538	38.02	0.53	12	0.47	121.00	8724.00	9480	20231227	-51.48	3585	20231005	28.31	9160	-49.78	20240103	4525	1.66	20240207	9480	-51.48	20231227	3585	28.31	20231005	2.03	N	187220	500	58 억	262394	N	N	N	N
3	20240229	150856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4595	-75	5	-1.61	219682665	47653	50.08	4640	4710	4565	6070	3270	4670	4610.05	2.24	-308	4920	4795	4715	4590	4510	4772	4567	58	1400	500	2890	5	1	11698021	538	37.98	0.53	12	0.41	121.00	8724.00	9480	20231227	-51.53	3585	20231005	28.17	9160	-49.84	20240103	4525	1.55	20240207	9480	-51.53	20231227	3585	28.17	20231005	2.03	N	187220	500	58 억	262394	N	N	N	N
4	20240229	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	-70	5	-1.50	157336310	34032	35.76	4640	4710	4590	6070	3270	4670	4623.19	2.24	-1345	4920	4795	4715	4590	4510	4772	4567	58	1400	500	2890	5	1	11698021	538	38.02	0.53	12	0.29	121.00	8724.00	9480	20231227	-51.48	3585	20231005	28.31	9160	-49.78	20240103	4525	1.66	20240207	9480	-51.48	20231227	3585	28.31	20231005	2.03	N	187220	500	58 억	262394	N	N	N	N
5	20240229	130855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	-45	5	-0.96	114187310	24650	25.90	4640	4710	4590	6070	3270	4670	4632.35	2.24	-3285	4920	4795	4715	4590	4510	4772	4567	58	1400	500	2890	5	1	11698021	541	38.22	0.53	12	0.21	121.00	8724.00	9480	20231227	-51.21	3585	20231005	29.01	9160	-49.51	20240103	4525	2.21	20240207	9480	-51.21	20231227	3585	29.01	20231005	2.03	N	187220	500	58 억	262394	N	N	N	N
6	20240229	120856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4635	-35	5	-0.75	104926640	22646	23.80	4640	4710	4590	6070	3270	4670	4633.34	2.24	-2703	4920	4795	4715	4590	4510	4772	4567	58	1400	500	2890	5	1	11698021	542	38.31	0.53	12	0.19	121.00	8724.00	9480	20231227	-51.11	3585	20231005	29.29	9160	-49.40	20240103	4525	2.43	20240207	9480	-51.11	20231227	3585	29.29	20231005	2.03	N	187220	500	58 억	262394	N	N	N	N
7	20240229	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	-15	5	-0.32	79441575	17196	18.07	4640	4710	4590	6070	3270	4670	4619.77	2.24	1004	4920	4795	4715	4590	4510	4772	4567	58	1400	500	2890	5	1	11698021	545	38.47	0.53	12	0.15	121.00	8724.00	9480	20231227	-50.90	3585	20231005	29.85	9160	-49.18	20240103	4525	2.87	20240207	9480	-50.90	20231227	3585	29.85	20231005	2.03	N	187220	500	58 억	262394	N	N	N	N
8	20240229	100858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4620	-50	5	-1.07	44989345	9719	10.21	4640	4710	4605	6070	3270	4670	4629.01	2.24	-624	4920	4795	4715	4590	4510	4772	4567	58	1400	500	2890	5	1	11698021	540	38.18	0.53	12	0.08	121.00	8724.00	9480	20231227	-51.27	3585	20231005	28.87	9160	-49.56	20240103	4525	2.10	20240207	9480	-51.27	20231227	3585	28.87	20231005	2.03	N	187220	500	58 억	262394	N	N	N	N
9	20240229	090856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4620	-50	5	-1.07	10380540	2240	2.35	4640	4710	4605	6070	3270	4670	4634.17	2.24	-1165	4920	4795	4715	4590	4510	4772	4567	58	1400	500	2890	5	1	11698021	540	38.18	0.53	12	0.02	121.00	8724.00	9480	20231227	-51.27	3585	20231005	28.87	9160	-49.56	20240103	4525	2.10	20240207	9480	-51.27	20231227	3585	28.87	20231005	2.03	N	187220	500	58 억	262394	N	N	N	N
10	20240228	160805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	20	2	0.43	441549165	93589	84.08	4670	4840	4635	6040	3255	4650	4717.98	2.14	12302	4913	4781	4703	4571	4493	4742	4532	58	1390	500	2880	5	1	11698021	546	38.60	0.54	12	0.80	121.00	8724.00	9480	20231227	-50.74	3585	20231005	30.26	9160	-49.02	20240103	4525	3.20	20240207	9480	-50.74	20231227	3585	30.26	20231005	2.09	N	187220	500	58 억	250890	N	N	N	N
11	20240228	150806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4680	30	2	0.65	421866550	89380	80.30	4670	4840	4635	6040	3255	4650	4719.92	2.14	11919	4913	4781	4703	4571	4493	4742	4532	58	1390	500	2880	5	1	11698021	547	38.68	0.54	12	0.76	121.00	8724.00	9480	20231227	-50.63	3585	20231005	30.54	9160	-48.91	20240103	4525	3.43	20240207	9480	-50.63	20231227	3585	30.54	20231005	2.09	N	187220	500	58 억	250890	N	N	N	N
12	20240228	140855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	-5	5	-0.11	381267800	80643	72.45	4670	4840	4635	6040	3255	4650	4727.85	2.14	11091	4913	4781	4703	4571	4493	4742	4532	58	1390	500	2880	5	1	11698021	543	38.39	0.53	12	0.69	121.00	8724.00	9480	20231227	-51.00	3585	20231005	29.57	9160	-49.29	20240103	4525	2.65	20240207	9480	-51.00	20231227	3585	29.57	20231005	2.09	N	187220	500	58 억	250890	N	N	N	N
13	20240228	130854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4675	25	2	0.54	316716740	66768	59.98	4670	4840	4640	6040	3255	4650	4743.54	2.14	11677	4913	4781	4703	4571	4493	4742	4532	58	1390	500	2880	5	1	11698021	547	38.64	0.54	12	0.57	121.00	8724.00	9480	20231227	-50.69	3585	20231005	30.40	9160	-48.96	20240103	4525	3.31	20240207	9480	-50.69	20231227	3585	30.40	20231005	2.09	N	187220	500	58 억	250890	N	N	N	N
14	20240228	120858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4675	25	2	0.54	291413995	61342	55.11	4670	4840	4670	6040	3255	4650	4750.64	2.14	10962	4913	4781	4703	4571	4493	4742	4532	58	1390	500	2880	5	1	11698021	547	38.64	0.54	12	0.52	121.00	8724.00	9480	20231227	-50.69	3585	20231005	30.40	9160	-48.96	20240103	4525	3.31	20240207	9480	-50.69	20231227	3585	30.40	20231005	2.09	N	187220	500	58 억	250890	N	N	N	N
15	20240228	110824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4695	45	2	0.97	231346535	48573	43.64	4670	4840	4670	6040	3255	4650	4762.86	2.14	16074	4913	4781	4703	4571	4493	4742	4532	58	1390	500	2880	5	1	11698021	549	38.80	0.54	12	0.42	121.00	8724.00	9480	20231227	-50.47	3585	20231005	30.96	9160	-48.74	20240103	4525	3.76	20240207	9480	-50.47	20231227	3585	30.96	20231005	2.09	N	187220	500	58 억	250890	N	N	N	N
16	20240228	100853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	100	2	2.15	162936000	34079	30.62	4670	4840	4670	6040	3255	4650	4781.13	2.14	14914	4913	4781	4703	4571	4493	4742	4532	58	1390	500	2880	5	1	11698021	556	39.26	0.54	12	0.29	121.00	8724.00	9480	20231227	-49.89	3585	20231005	32.50	9160	-48.14	20240103	4525	4.97	20240207	9480	-49.89	20231227	3585	32.50	20231005	2.09	N	187220	500	58 억	250890	N	N	N	N
17	20240228	090858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4805	155	2	3.33	63708120	13325	11.97	4670	4840	4670	6040	3255	4650	4781.10	2.14	8691	4913	4781	4703	4571	4493	4742	4532	58	1390	500	2880	5	1	11698021	562	39.71	0.55	12	0.11	121.00	8724.00	9480	20231227	-49.31	3585	20231005	34.03	9160	-47.54	20240103	4525	6.19	20240207	9480	-49.31	20231227	3585	34.03	20231005	2.09	N	187220	500	58 억	250890	N	N	N	N
18	20240227	160855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	-160	5	-3.33	516503915	110417	217.88	4810	4835	4625	6250	3370	4810	4677.99	2.03	12942	4950	4880	4815	4745	4680	4847	4712	58	1440	500	2980	5	1	11698021	544	38.43	0.53	12	0.94	121.00	8724.00	9480	20231227	-50.95	3585	20231005	29.71	9160	-49.24	20240103	4525	2.76	20240207	9480	-50.95	20231227	3585	29.71	20231005	2.16	N	187220	500	58 억	237945	N	N	N	N
19	20240227	150856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	-60	5	-1.25	490226665	104830	206.85	4810	4835	4625	6250	3370	4810	4676.40	2.03	13731	4950	4880	4815	4745	4680	4847	4712	58	1440	500	2980	5	1	11698021	556	39.26	0.54	12	0.90	121.00	8724.00	9480	20231227	-49.89	3585	20231005	32.50	9160	-48.14	20240103	4525	4.97	20240207	9480	-49.89	20231227	3585	32.50	20231005	2.16	N	187220	500	58 억	237945	N	N	N	N
20	20240227	140852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4685	-125	5	-2.60	365385100	78054	154.02	4810	4835	4625	6250	3370	4810	4681.18	2.03	6241	4950	4880	4815	4745	4680	4847	4712	58	1440	500	2980	5	1	11698021	548	38.72	0.54	12	0.67	121.00	8724.00	9480	20231227	-50.58	3585	20231005	30.68	9160	-48.85	20240103	4525	3.54	20240207	9480	-50.58	20231227	3585	30.68	20231005	2.16	N	187220	500	58 억	237945	N	N	N	N
21	20240227	130814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-140	5	-2.91	326126655	69647	137.43	4810	4835	4625	6250	3370	4810	4682.57	2.03	2998	4950	4880	4815	4745	4680	4847	4712	58	1440	500	2980	5	1	11698021	546	38.60	0.54	12	0.60	121.00	8724.00	9480	20231227	-50.74	3585	20231005	30.26	9160	-49.02	20240103	4525	3.20	20240207	9480	-50.74	20231227	3585	30.26	20231005	2.16	N	187220	500	58 억	237945	N	N	N	N
22	20240227	120856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	-150	5	-3.12	311367875	66473	131.16	4810	4835	4625	6250	3370	4810	4684.13	2.03	4173	4950	4880	4815	4745	4680	4847	4712	58	1440	500	2980	5	1	11698021	545	38.51	0.53	12	0.57	121.00	8724.00	9480	20231227	-50.84	3585	20231005	29.99	9160	-49.13	20240103	4525	2.98	20240207	9480	-50.84	20231227	3585	29.99	20231005	2.16	N	187220	500	58 억	237945	N	N	N	N
23	20240227	110855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	-85	5	-1.77	232698450	49580	97.83	4810	4835	4650	6250	3370	4810	4693.39	2.03	1847	4950	4880	4815	4745	4680	4847	4712	58	1440	500	2980	5	1	11698021	553	39.05	0.54	12	0.42	121.00	8724.00	9480	20231227	-50.16	3585	20231005	31.80	9160	-48.42	20240103	4525	4.42	20240207	9480	-50.16	20231227	3585	31.80	20231005	2.16	N	187220	500	58 억	237945	N	N	N	N
24	20240227	100850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4720	-90	5	-1.87	217728525	46408	91.57	4810	4835	4650	6250	3370	4810	4691.62	2.03	2677	4950	4880	4815	4745	4680	4847	4712	58	1440	500	2980	5	1	11698021	552	39.01	0.54	12	0.40	121.00	8724.00	9480	20231227	-50.21	3585	20231005	31.66	9160	-48.47	20240103	4525	4.31	20240207	9480	-50.21	20231227	3585	31.66	20231005	2.16	N	187220	500	58 억	237945	N	N	N	N
25	20240227	090855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4730	-80	5	-1.66	21846145	4582	9.04	4810	4835	4725	6250	3370	4810	4767.82	2.03	-2078	4950	4880	4815	4745	4680	4847	4712	58	1440	500	2980	5	1	11698021	553	39.09	0.54	12	0.04	121.00	8724.00	9480	20231227	-50.11	3585	20231005	31.94	9160	-48.36	20240103	4525	4.53	20240207	9480	-50.11	20231227	3585	31.94	20231005	2.16	N	187220	500	58 억	237945	N	N	N	N
26	20240226	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	-15	5	-0.31	242086405	50430	34.78	4825	4885	4750	6270	3380	4825	4800.44	2.03	847	5148	4986	4803	4641	4458	5067	4722	58	1445	500	2990	5	1	11698021	563	39.75	0.55	12	0.43	121.00	8724.00	9480	20231227	-49.26	3585	20231005	34.17	9160	-47.49	20240103	4525	6.30	20240207	9480	-49.26	20231227	3585	34.17	20231005	2.04	N	187220	500	58 억	237843	N	N	N	N
27	20240226	150846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	-45	5	-0.93	236476040	49258	33.97	4825	4885	4750	6270	3380	4825	4800.76	2.03	774	5148	4986	4803	4641	4458	5067	4722	58	1445	500	2990	5	1	11698021	559	39.50	0.55	12	0.42	121.00	8724.00	9480	20231227	-49.58	3585	20231005	33.33	9160	-47.82	20240103	4525	5.64	20240207	9480	-49.58	20231227	3585	33.33	20231005	2.04	N	187220	500	58 억	237843	N	N	N	N
28	20240226	140849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	-55	5	-1.14	207213855	43112	29.73	4825	4885	4765	6270	3380	4825	4806.41	2.03	192	5148	4986	4803	4641	4458	5067	4722	58	1445	500	2990	5	1	11698021	558	39.42	0.55	12	0.37	121.00	8724.00	9480	20231227	-49.68	3585	20231005	33.05	9160	-47.93	20240103	4525	5.41	20240207	9480	-49.68	20231227	3585	33.05	20231005	2.04	N	187220	500	58 억	237843	N	N	N	N
29	20240226	130843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	-45	5	-0.93	172257240	35787	24.68	4825	4885	4775	6270	3380	4825	4813.40	2.03	-3521	5148	4986	4803	4641	4458	5067	4722	58	1445	500	2990	5	1	11698021	559	39.50	0.55	12	0.31	121.00	8724.00	9480	20231227	-49.58	3585	20231005	33.33	9160	-47.82	20240103	4525	5.64	20240207	9480	-49.58	20231227	3585	33.33	20231005	2.04	N	187220	500	58 억	237843	N	N	N	N
30	20240226	120842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4825	0	3	0.00	116325630	24097	16.62	4825	4885	4790	6270	3380	4825	4827.39	2.03	-4555	5148	4986	4803	4641	4458	5067	4722	58	1445	500	2990	5	1	11698021	564	39.88	0.55	12	0.21	121.00	8724.00	9480	20231227	-49.10	3585	20231005	34.59	9160	-47.33	20240103	4525	6.63	20240207	9480	-49.10	20231227	3585	34.59	20231005	2.04	N	187220	500	58 억	237843	N	N	N	N
31	20240226	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	-25	5	-0.52	101420445	21002	14.48	4825	4885	4790	6270	3380	4825	4829.09	2.03	-3694	5148	4986	4803	4641	4458	5067	4722	58	1445	500	2990	5	1	11698021	562	39.67	0.55	12	0.18	121.00	8724.00	9480	20231227	-49.37	3585	20231005	33.89	9160	-47.60	20240103	4525	6.08	20240207	9480	-49.37	20231227	3585	33.89	20231005	2.04	N	187220	500	58 억	237843	N	N	N	N
32	20240226	100839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4790	-35	5	-0.73	86420615	17880	12.33	4825	4885	4790	6270	3380	4825	4833.37	2.03	-3999	5148	4986	4803	4641	4458	5067	4722	58	1445	500	2990	5	1	11698021	560	39.59	0.55	12	0.15	121.00	8724.00	9480	20231227	-49.47	3585	20231005	33.61	9160	-47.71	20240103	4525	5.86	20240207	9480	-49.47	20231227	3585	33.61	20231005	2.04	N	187220	500	58 억	237843	N	N	N	N
33	20240226	090839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	35	2	0.73	20218235	4176	2.88	4825	4885	4810	6270	3380	4825	4841.53	2.03	-2708	5148	4986	4803	4641	4458	5067	4722	58	1445	500	2990	5	1	11698021	569	40.17	0.56	12	0.04	121.00	8724.00	9480	20231227	-48.73	3585	20231005	35.56	9160	-46.94	20240103	4525	7.40	20240207	9480	-48.73	20231227	3585	35.56	20231005	2.04	N	187220	500	58 억	237843	N	N	N	N
34	20240223	160840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4825	100	2	2.12	694935230	144834	154.89	4735	4965	4620	6140	3310	4725	4798.15	1.83	23797	4908	4816	4748	4656	4588	4782	4622	58	1415	500	2920	5	1	11698021	564	39.88	0.55	12	1.24	121.00	8724.00	9480	20231227	-49.10	3585	20231005	34.59	9160	-47.33	20240103	4525	6.63	20240207	9480	-49.10	20231227	3585	34.59	20231005	2.00	N	187220	500	58 억	214040	N	N	N	N
35	20240223	150835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	95	2	2.01	679262340	141587	151.41	4735	4965	4620	6140	3310	4725	4797.49	1.83	22164	4908	4816	4748	4656	4588	4782	4622	58	1415	500	2920	5	1	11698021	564	39.83	0.55	12	1.21	121.00	8724.00	9480	20231227	-49.16	3585	20231005	34.45	9160	-47.38	20240103	4525	6.52	20240207	9480	-49.16	20231227	3585	34.45	20231005	2.00	N	187220	500	58 억	214040	N	N	N	N
36	20240223	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	95	2	2.01	623840610	130107	139.14	4735	4965	4620	6140	3310	4725	4794.83	1.83	21245	4908	4816	4748	4656	4588	4782	4622	58	1415	500	2920	5	1	11698021	564	39.83	0.55	12	1.11	121.00	8724.00	9480	20231227	-49.16	3585	20231005	34.45	9160	-47.38	20240103	4525	6.52	20240207	9480	-49.16	20231227	3585	34.45	20231005	2.00	N	187220	500	58 억	214040	N	N	N	N
37	20240223	130832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4805	80	2	1.69	406055205	85425	91.35	4735	4835	4620	6140	3310	4725	4753.35	1.83	17776	4908	4816	4748	4656	4588	4782	4622	58	1415	500	2920	5	1	11698021	562	39.71	0.55	12	0.73	121.00	8724.00	9480	20231227	-49.31	3585	20231005	34.03	9160	-47.54	20240103	4525	6.19	20240207	9480	-49.31	20231227	3585	34.03	20231005	2.00	N	187220	500	58 억	214040	N	N	N	N
38	20240223	120835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	55	2	1.16	370663030	78071	83.49	4735	4835	4620	6140	3310	4725	4747.77	1.83	13378	4908	4816	4748	4656	4588	4782	4622	58	1415	500	2920	5	1	11698021	559	39.50	0.55	12	0.67	121.00	8724.00	9480	20231227	-49.58	3585	20231005	33.33	9160	-47.82	20240103	4525	5.64	20240207	9480	-49.58	20231227	3585	33.33	20231005	2.00	N	187220	500	58 억	214040	N	N	N	N
39	20240223	110828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4805	80	2	1.69	349049560	73563	78.67	4735	4835	4620	6140	3310	4725	4744.91	1.83	13805	4908	4816	4748	4656	4588	4782	4622	58	1415	500	2920	5	1	11698021	562	39.71	0.55	12	0.63	121.00	8724.00	9480	20231227	-49.31	3585	20231005	34.03	9160	-47.54	20240103	4525	6.19	20240207	9480	-49.31	20231227	3585	34.03	20231005	2.00	N	187220	500	58 억	214040	N	N	N	N
40	20240223	100830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4740	15	2	0.32	184161455	39254	41.98	4735	4785	4620	6140	3310	4725	4691.53	1.83	2355	4908	4816	4748	4656	4588	4782	4622	58	1415	500	2920	5	1	11698021	554	39.17	0.54	12	0.34	121.00	8724.00	9480	20231227	-50.00	3585	20231005	32.22	9160	-48.25	20240103	4525	4.75	20240207	9480	-50.00	20231227	3585	32.22	20231005	2.00	N	187220	500	58 억	214040	N	N	N	N
41	20240223	090833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	-70	5	-1.48	60209640	12855	13.75	4735	4785	4650	6140	3310	4725	4683.75	1.83	-1747	4908	4816	4748	4656	4588	4782	4622	58	1415	500	2920	5	1	11698021	545	38.47	0.53	12	0.11	121.00	8724.00	9480	20231227	-50.90	3585	20231005	29.85	9160	-49.18	20240103	4525	2.87	20240207	9480	-50.90	20231227	3585	29.85	20231005	2.00	N	187220	500	58 억	214040	N	N	N	N
42	20240222	160822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	-115	5	-2.38	439746935	93040	71.38	4840	4840	4680	6290	3390	4840	4726.43	1.84	-747	5036	4937	4841	4742	4646	4890	4695	58	1450	500	3000	5	1	11698021	553	39.05	0.54	12	0.80	121.00	8724.00	9480	20231227	-50.16	3585	20231005	31.80	9160	-48.42	20240103	4525	4.42	20240207	9480	-50.16	20231227	3585	31.80	20231005	1.99	N	187220	500	58 억	214869	N	N	N	N
43	20240222	150830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4720	-120	5	-2.48	429396680	90844	69.69	4840	4840	4680	6290	3390	4840	4726.75	1.84	-947	5036	4937	4841	4742	4646	4890	4695	58	1450	500	3000	5	1	11698021	552	39.01	0.54	12	0.78	121.00	8724.00	9480	20231227	-50.21	3585	20231005	31.66	9160	-48.47	20240103	4525	4.31	20240207	9480	-50.21	20231227	3585	31.66	20231005	1.99	N	187220	500	58 억	214869	N	N	N	N
44	20240222	140827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4730	-110	5	-2.27	368028815	77802	59.69	4840	4840	4680	6290	3390	4840	4730.33	1.84	-2588	5036	4937	4841	4742	4646	4890	4695	58	1450	500	3000	5	1	11698021	553	39.09	0.54	12	0.67	121.00	8724.00	9480	20231227	-50.11	3585	20231005	31.94	9160	-48.36	20240103	4525	4.53	20240207	9480	-50.11	20231227	3585	31.94	20231005	1.99	N	187220	500	58 억	214869	N	N	N	N
45	20240222	130815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4710	-130	5	-2.69	328144735	69338	53.19	4840	4840	4680	6290	3390	4840	4732.54	1.84	-323	5036	4937	4841	4742	4646	4890	4695	58	1450	500	3000	5	1	11698021	551	38.93	0.54	12	0.59	121.00	8724.00	9480	20231227	-50.32	3585	20231005	31.38	9160	-48.58	20240103	4525	4.09	20240207	9480	-50.32	20231227	3585	31.38	20231005	1.99	N	187220	500	58 억	214869	N	N	N	N
46	20240222	120826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	-115	5	-2.38	267155940	56369	43.24	4840	4840	4700	6290	3390	4840	4739.41	1.84	-789	5036	4937	4841	4742	4646	4890	4695	58	1450	500	3000	5	1	11698021	553	39.05	0.54	12	0.48	121.00	8724.00	9480	20231227	-50.16	3585	20231005	31.80	9160	-48.42	20240103	4525	4.42	20240207	9480	-50.16	20231227	3585	31.80	20231005	1.99	N	187220	500	58 억	214869	N	N	N	N
47	20240222	110823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4785	-55	5	-1.14	167790720	35340	27.11	4840	4840	4710	6290	3390	4840	4747.90	1.84	3419	5036	4937	4841	4742	4646	4890	4695	58	1450	500	3000	5	1	11698021	560	39.55	0.55	12	0.30	121.00	8724.00	9480	20231227	-49.53	3585	20231005	33.47	9160	-47.76	20240103	4525	5.75	20240207	9480	-49.53	20231227	3585	33.47	20231005	1.99	N	187220	500	58 억	214869	N	N	N	N
48	20240222	100815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	-80	5	-1.65	140371740	29584	22.70	4840	4840	4710	6290	3390	4840	4744.85	1.84	3436	5036	4937	4841	4742	4646	4890	4695	58	1450	500	3000	5	1	11698021	557	39.34	0.55	12	0.25	121.00	8724.00	9480	20231227	-49.79	3585	20231005	32.78	9160	-48.03	20240103	4525	5.19	20240207	9480	-49.79	20231227	3585	32.78	20231005	1.99	N	187220	500	58 억	214869	N	N	N	N
49	20240222	090830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	-65	5	-1.34	9893770	2063	1.58	4840	4840	4770	6290	3390	4840	4795.82	1.84	361	5036	4937	4841	4742	4646	4890	4695	58	1450	500	3000	5	1	11698021	559	39.46	0.55	12	0.02	121.00	8724.00	9480	20231227	-49.63	3585	20231005	33.19	9160	-47.87	20240103	4525	5.52	20240207	9480	-49.63	20231227	3585	33.19	20231005	1.99	N	187220	500	58 억	214869	N	N	N	N
50	20240221	160822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	-105	5	-2.12	616537595	128484	145.77	4930	4940	4745	6420	3465	4945	4798.09	1.88	-4792	5121	5032	4981	4892	4841	5007	4867	58	1475	500	3060	5	1	11698021	566	40.00	0.55	12	1.10	121.00	8724.00	9480	20231227	-48.95	3585	20231005	35.01	9160	-47.16	20240103	4525	6.96	20240207	9480	-48.95	20231227	3585	35.01	20231005	1.93	N	187220	500	58 억	220048	N	N	N	N
51	20240221	150815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	-185	5	-3.74	564355650	117650	133.47	4930	4940	4745	6420	3465	4945	4796.90	1.88	-1948	5121	5032	4981	4892	4841	5007	4867	58	1475	500	3060	5	1	11698021	557	39.34	0.55	12	1.01	121.00	8724.00	9480	20231227	-49.79	3585	20231005	32.78	9160	-48.03	20240103	4525	5.19	20240207	9480	-49.79	20231227	3585	32.78	20231005	1.93	N	187220	500	58 억	220048	N	N	N	N
52	20240221	140813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4790	-155	5	-3.13	442146230	91973	104.34	4930	4940	4745	6420	3465	4945	4807.35	1.88	360	5121	5032	4981	4892	4841	5007	4867	58	1475	500	3060	5	1	11698021	560	39.59	0.55	12	0.79	121.00	8724.00	9480	20231227	-49.47	3585	20231005	33.61	9160	-47.71	20240103	4525	5.86	20240207	9480	-49.47	20231227	3585	33.61	20231005	1.93	N	187220	500	58 억	220048	N	N	N	N
53	20240221	130814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	-165	5	-3.34	405094300	84226	95.56	4930	4940	4745	6420	3465	4945	4809.61	1.88	-1398	5121	5032	4981	4892	4841	5007	4867	58	1475	500	3060	5	1	11698021	559	39.50	0.55	12	0.72	121.00	8724.00	9480	20231227	-49.58	3585	20231005	33.33	9160	-47.82	20240103	4525	5.64	20240207	9480	-49.58	20231227	3585	33.33	20231005	1.93	N	187220	500	58 억	220048	N	N	N	N
54	20240221	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4790	-155	5	-3.13	357951430	74371	84.37	4930	4940	4745	6420	3465	4945	4813.05	1.88	-2116	5121	5032	4981	4892	4841	5007	4867	58	1475	500	3060	5	1	11698021	560	39.59	0.55	12	0.64	121.00	8724.00	9480	20231227	-49.47	3585	20231005	33.61	9160	-47.71	20240103	4525	5.86	20240207	9480	-49.47	20231227	3585	33.61	20231005	1.93	N	187220	500	58 억	220048	N	N	N	N
55	20240221	110822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4835	-110	5	-2.22	294481320	61166	69.39	4930	4940	4745	6420	3465	4945	4814.46	1.88	1772	5121	5032	4981	4892	4841	5007	4867	58	1475	500	3060	5	1	11698021	566	39.96	0.55	12	0.52	121.00	8724.00	9480	20231227	-49.00	3585	20231005	34.87	9160	-47.22	20240103	4525	6.85	20240207	9480	-49.00	20231227	3585	34.87	20231005	1.93	N	187220	500	58 억	220048	N	N	N	N
56	20240221	100815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	-80	5	-1.62	235669165	49044	55.64	4930	4940	4745	6420	3465	4945	4805.26	1.88	3258	5121	5032	4981	4892	4841	5007	4867	58	1475	500	3060	5	1	11698021	569	40.21	0.56	12	0.42	121.00	8724.00	9480	20231227	-48.68	3585	20231005	35.70	9160	-46.89	20240103	4525	7.51	20240207	9480	-48.68	20231227	3585	35.70	20231005	1.93	N	187220	500	58 억	220048	N	N	N	N
57	20240221	090813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4920	-25	5	-0.51	18266245	3750	4.25	4930	4940	4840	6420	3465	4945	4871.00	1.88	-576	5121	5032	4981	4892	4841	5007	4867	58	1475	500	3060	5	1	11698021	576	40.66	0.56	12	0.03	121.00	8724.00	9480	20231227	-48.10	3585	20231005	37.24	9160	-46.29	20240103	4525	8.73	20240207	9480	-48.10	20231227	3585	37.24	20231005	1.93	N	187220	500	58 억	220048	N	N	N	N
58	20240220	160807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	-20	5	-0.40	439340935	87823	62.09	4965	5070	4930	6450	3480	4965	5002.64	1.88	-327	5171	5067	4986	4882	4801	5120	4935	58	1485	500	3070	5	1	11698021	578	40.87	0.57	12	0.75	121.00	8724.00	9480	20231227	-47.84	3585	20231005	37.94	9160	-46.02	20240103	4525	9.28	20240207	9480	-47.84	20231227	3585	37.94	20231005	1.91	N	187220	500	58 억	220137	N	N	N	N
59	20240220	150809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4955	-10	5	-0.20	397274315	79328	56.08	4965	5070	4930	6450	3480	4965	5008.00	1.88	-516	5171	5067	4986	4882	4801	5120	4935	58	1485	500	3070	5	1	11698021	580	40.95	0.57	12	0.68	121.00	8724.00	9480	20231227	-47.73	3585	20231005	38.21	9160	-45.91	20240103	4525	9.50	20240207	9480	-47.73	20231227	3585	38.21	20231005	1.91	N	187220	500	58 억	220137	N	N	N	N
60	20240220	140806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4970	5	2	0.10	356307615	71076	50.25	4965	5070	4930	6450	3480	4965	5013.05	1.88	1415	5171	5067	4986	4882	4801	5120	4935	58	1485	500	3070	5	1	11698021	581	41.07	0.57	12	0.61	121.00	8724.00	9480	20231227	-47.57	3585	20231005	38.63	9160	-45.74	20240103	4525	9.83	20240207	9480	-47.57	20231227	3585	38.63	20231005	1.91	N	187220	500	58 억	220137	N	N	N	N
61	20240220	130809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	55	2	1.11	285061640	56807	40.16	4965	5070	4930	6450	3480	4965	5018.07	1.88	-114	5171	5067	4986	4882	4801	5120	4935	58	1485	500	3070	10	1	11698021	587	41.49	0.58	12	0.49	121.00	8724.00	9480	20231227	-47.05	3585	20231005	40.03	9160	-45.20	20240103	4525	10.94	20240207	9480	-47.05	20231227	3585	40.03	20231005	1.91	N	187220	500	58 억	220137	N	N	N	N
62	20240220	120805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	65	2	1.31	267194185	53249	37.64	4965	5070	4930	6450	3480	4965	5017.83	1.88	1162	5171	5067	4986	4882	4801	5120	4935	58	1485	500	3070	10	1	11698021	588	41.57	0.58	12	0.46	121.00	8724.00	9480	20231227	-46.94	3585	20231005	40.31	9160	-45.09	20240103	4525	11.16	20240207	9480	-46.94	20231227	3585	40.31	20231005	1.91	N	187220	500	58 억	220137	N	N	N	N
63	20240220	110806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	55	2	1.11	182599410	36417	25.75	4965	5070	4930	6450	3480	4965	5014.13	1.88	-3062	5171	5067	4986	4882	4801	5120	4935	58	1485	500	3070	10	1	11698021	587	41.49	0.58	12	0.31	121.00	8724.00	9480	20231227	-47.05	3585	20231005	40.03	9160	-45.20	20240103	4525	10.94	20240207	9480	-47.05	20231227	3585	40.03	20231005	1.91	N	187220	500	58 억	220137	N	N	N	N
64	20240220	100757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4995	30	2	0.60	101631165	20348	14.39	4965	5070	4930	6450	3480	4965	4994.65	1.88	413	5171	5067	4986	4882	4801	5120	4935	58	1485	500	3070	5	1	11698021	584	41.28	0.57	12	0.17	121.00	8724.00	9480	20231227	-47.31	3585	20231005	39.33	9160	-45.47	20240103	4525	10.39	20240207	9480	-47.31	20231227	3585	39.33	20231005	1.91	N	187220	500	58 억	220137	N	N	N	N
65	20240220	090813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	105	2	2.11	40615100	8149	5.76	4965	5070	4930	6450	3480	4965	4984.06	1.88	1906	5171	5067	4986	4882	4801	5120	4935	58	1485	500	3070	10	1	11698021	593	41.90	0.58	12	0.07	121.00	8724.00	9480	20231227	-46.52	3585	20231005	41.42	9160	-44.65	20240103	4525	12.04	20240207	9480	-46.52	20231227	3585	41.42	20231005	1.91	N	187220	500	58 억	220137	N	N	N	N
66	20240219	160808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	45	2	0.91	693035930	138688	157.84	4955	5090	4905	6390	3445	4920	4997.09	1.91	-3258	5013	4966	4903	4856	4793	4990	4880	58	1470	500	3050	5	1	11698021	581	41.03	0.57	12	1.19	121.00	8724.00	9480	20231227	-47.63	3585	20231005	38.49	9160	-45.80	20240103	4525	9.72	20240207	9480	-47.63	20231227	3585	38.49	20231005	1.91	N	187220	500	58 억	223574	N	N	N	N
67	20240219	150812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	10	2	0.20	680803550	136217	155.03	4955	5090	4905	6390	3445	4920	4997.93	1.91	-2641	5013	4966	4903	4856	4793	4990	4880	58	1470	500	3050	5	1	11698021	577	40.74	0.57	12	1.16	121.00	8724.00	9480	20231227	-48.00	3585	20231005	37.52	9160	-46.18	20240103	4525	8.95	20240207	9480	-48.00	20231227	3585	37.52	20231005	1.91	N	187220	500	58 억	223574	N	N	N	N
68	20240219	140812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4955	35	2	0.71	652508230	130492	148.51	4955	5090	4905	6390	3445	4920	5000.37	1.91	-797	5013	4966	4903	4856	4793	4990	4880	58	1470	500	3050	5	1	11698021	580	40.95	0.57	12	1.12	121.00	8724.00	9480	20231227	-47.73	3585	20231005	38.21	9160	-45.91	20240103	4525	9.50	20240207	9480	-47.73	20231227	3585	38.21	20231005	1.91	N	187220	500	58 억	223574	N	N	N	N
69	20240219	130811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	30	2	0.61	556570055	110988	126.31	4955	5090	4925	6390	3445	4920	5014.69	1.91	1134	5013	4966	4903	4856	4793	4990	4880	58	1470	500	3050	5	1	11698021	579	40.91	0.57	12	0.95	121.00	8724.00	9480	20231227	-47.78	3585	20231005	38.08	9160	-45.96	20240103	4525	9.39	20240207	9480	-47.78	20231227	3585	38.08	20231005	1.91	N	187220	500	58 억	223574	N	N	N	N
70	20240219	120810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	30	2	0.61	525007180	104589	119.03	4955	5090	4940	6390	3445	4920	5019.72	1.91	2455	5013	4966	4903	4856	4793	4990	4880	58	1470	500	3050	5	1	11698021	579	40.91	0.57	12	0.89	121.00	8724.00	9480	20231227	-47.78	3585	20231005	38.08	9160	-45.96	20240103	4525	9.39	20240207	9480	-47.78	20231227	3585	38.08	20231005	1.91	N	187220	500	58 억	223574	N	N	N	N
71	20240219	110808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	70	2	1.42	434138145	86315	98.23	4955	5090	4955	6390	3445	4920	5029.70	1.91	15861	5013	4966	4903	4856	4793	4990	4880	58	1470	500	3050	5	1	11698021	584	41.24	0.57	12	0.74	121.00	8724.00	9480	20231227	-47.36	3585	20231005	39.19	9160	-45.52	20240103	4525	10.28	20240207	9480	-47.36	20231227	3585	39.19	20231005	1.91	N	187220	500	58 억	223574	N	N	N	N
72	20240219	100803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	120	2	2.44	330855390	65638	74.70	4955	5090	4955	6390	3445	4920	5040.61	1.91	17723	5013	4966	4903	4856	4793	4990	4880	58	1470	500	3050	10	1	11698021	590	41.65	0.58	12	0.56	121.00	8724.00	9480	20231227	-46.84	3585	20231005	40.59	9160	-44.98	20240103	4525	11.38	20240207	9480	-46.84	20231227	3585	40.59	20231005	1.91	N	187220	500	58 억	223574	N	N	N	N
73	20240219	090804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	130	2	2.64	83687400	16654	18.95	4955	5070	4955	6390	3445	4920	5025.06	1.91	7014	5013	4966	4903	4856	4793	4990	4880	58	1470	500	3050	10	1	11698021	591	41.74	0.58	12	0.14	121.00	8724.00	9480	20231227	-46.73	3585	20231005	40.86	9160	-44.87	20240103	4525	11.60	20240207	9480	-46.73	20231227	3585	40.86	20231005	1.91	N	187220	500	58 억	223574	N	N	N	N
74	20240216	160800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4920	55	2	1.13	426117255	86980	112.39	4865	4950	4840	6320	3410	4865	4898.97	1.97	-6836	4951	4907	4836	4792	4721	4930	4815	58	1455	500	3010	5	1	11698021	576	40.66	0.56	12	0.74	121.00	8724.00	9480	20231227	-48.10	3585	20231005	37.24	9160	-46.29	20240103	4525	8.73	20240207	9480	-48.10	20231227	3585	37.24	20231005	1.91	N	187220	500	58 억	230155	N	N	N	N
75	20240216	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4890	25	2	0.51	420015160	85739	110.79	4865	4950	4840	6320	3410	4865	4898.76	1.97	-7377	4951	4907	4836	4792	4721	4930	4815	58	1455	500	3010	5	1	11698021	572	40.41	0.56	12	0.73	121.00	8724.00	9480	20231227	-48.42	3585	20231005	36.40	9160	-46.62	20240103	4525	8.07	20240207	9480	-48.42	20231227	3585	36.40	20231005	1.91	N	187220	500	58 억	230155	N	N	N	N
76	20240216	140810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4915	50	2	1.03	333337365	68084	87.97	4865	4950	4840	6320	3410	4865	4895.97	1.97	-8897	4951	4907	4836	4792	4721	4930	4815	58	1455	500	3010	5	1	11698021	575	40.62	0.56	12	0.58	121.00	8724.00	9480	20231227	-48.15	3585	20231005	37.10	9160	-46.34	20240103	4525	8.62	20240207	9480	-48.15	20231227	3585	37.10	20231005	1.91	N	187220	500	58 억	230155	N	N	N	N
77	20240216	130801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4905	40	2	0.82	315742090	64500	83.34	4865	4950	4840	6320	3410	4865	4895.23	1.97	-9403	4951	4907	4836	4792	4721	4930	4815	58	1455	500	3010	5	1	11698021	574	40.54	0.56	12	0.55	121.00	8724.00	9480	20231227	-48.26	3585	20231005	36.82	9160	-46.45	20240103	4525	8.40	20240207	9480	-48.26	20231227	3585	36.82	20231005	1.91	N	187220	500	58 억	230155	N	N	N	N
78	20240216	120804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4915	50	2	1.03	248249620	50710	65.52	4865	4950	4840	6320	3410	4865	4895.48	1.97	-4120	4951	4907	4836	4792	4721	4930	4815	58	1455	500	3010	5	1	11698021	575	40.62	0.56	12	0.43	121.00	8724.00	9480	20231227	-48.15	3585	20231005	37.10	9160	-46.34	20240103	4525	8.62	20240207	9480	-48.15	20231227	3585	37.10	20231005	1.91	N	187220	500	58 억	230155	N	N	N	N
79	20240216	110812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	65	2	1.34	165636470	33924	43.83	4865	4930	4840	6320	3410	4865	4882.57	1.97	4299	4951	4907	4836	4792	4721	4930	4815	58	1455	500	3010	5	1	11698021	577	40.74	0.57	12	0.29	121.00	8724.00	9480	20231227	-48.00	3585	20231005	37.52	9160	-46.18	20240103	4525	8.95	20240207	9480	-48.00	20231227	3585	37.52	20231005	1.91	N	187220	500	58 억	230155	N	N	N	N
80	20240216	100806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	15	2	0.31	95285465	19549	25.26	4865	4905	4840	6320	3410	4865	4874.19	1.97	4821	4951	4907	4836	4792	4721	4930	4815	58	1455	500	3010	5	1	11698021	571	40.33	0.56	12	0.17	121.00	8724.00	9480	20231227	-48.52	3585	20231005	36.12	9160	-46.72	20240103	4525	7.85	20240207	9480	-48.52	20231227	3585	36.12	20231005	1.91	N	187220	500	58 억	230155	N	N	N	N
81	20240216	090758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	5	2	0.10	17441400	3596	4.65	4865	4870	4840	6320	3410	4865	4850.22	1.97	-600	4951	4907	4836	4792	4721	4930	4815	58	1455	500	3010	5	1	11698021	570	40.25	0.56	12	0.03	121.00	8724.00	9480	20231227	-48.63	3585	20231005	35.84	9160	-46.83	20240103	4525	7.62	20240207	9480	-48.63	20231227	3585	35.84	20231005	1.91	N	187220	500	58 억	230155	N	N	N	N
82	20240215	160758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	10	2	0.21	373637000	77281	87.21	4820	4880	4765	6310	3400	4855	4834.78	2.02	-6514	5008	4931	4843	4766	4678	4970	4805	58	1455	500	3010	5	1	11698021	569	40.21	0.56	12	0.66	121.00	8724.00	9480	20231227	-48.68	3585	20231005	35.70	9160	-46.89	20240103	4525	7.51	20240207	9480	-48.68	20231227	3585	35.70	20231005	2.06	N	187220	500	58 억	236849	N	N	N	N
83	20240215	150803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	-25	5	-0.51	345116610	71393	80.56	4820	4880	4765	6310	3400	4855	4834.04	2.02	-4375	5008	4931	4843	4766	4678	4970	4805	58	1455	500	3010	5	1	11698021	565	39.92	0.55	12	0.61	121.00	8724.00	9480	20231227	-49.05	3585	20231005	34.73	9160	-47.27	20240103	4525	6.74	20240207	9480	-49.05	20231227	3585	34.73	20231005	2.06	N	187220	500	58 억	236849	N	N	N	N
84	20240215	140758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	-5	5	-0.10	309819075	64091	72.32	4820	4880	4765	6310	3400	4855	4834.05	2.02	-2803	5008	4931	4843	4766	4678	4970	4805	58	1455	500	3010	5	1	11698021	567	40.08	0.56	12	0.55	121.00	8724.00	9480	20231227	-48.84	3585	20231005	35.29	9160	-47.05	20240103	4525	7.18	20240207	9480	-48.84	20231227	3585	35.29	20231005	2.06	N	187220	500	58 억	236849	N	N	N	N
85	20240215	130745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	-25	5	-0.51	251844745	52140	58.84	4820	4880	4765	6310	3400	4855	4830.16	2.02	-213	5008	4931	4843	4766	4678	4970	4805	58	1455	500	3010	5	1	11698021	565	39.92	0.55	12	0.45	121.00	8724.00	9480	20231227	-49.05	3585	20231005	34.73	9160	-47.27	20240103	4525	6.74	20240207	9480	-49.05	20231227	3585	34.73	20231005	2.06	N	187220	500	58 억	236849	N	N	N	N
86	20240215	120758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	0	3	0.00	219987365	45566	51.42	4820	4880	4765	6310	3400	4855	4827.88	2.02	973	5008	4931	4843	4766	4678	4970	4805	58	1455	500	3010	5	1	11698021	568	40.12	0.56	12	0.39	121.00	8724.00	9480	20231227	-48.79	3585	20231005	35.43	9160	-47.00	20240103	4525	7.29	20240207	9480	-48.79	20231227	3585	35.43	20231005	2.06	N	187220	500	58 억	236849	N	N	N	N
87	20240215	110754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	-5	5	-0.10	188861890	39159	44.19	4820	4880	4765	6310	3400	4855	4822.95	2.02	477	5008	4931	4843	4766	4678	4970	4805	58	1455	500	3010	5	1	11698021	567	40.08	0.56	12	0.33	121.00	8724.00	9480	20231227	-48.84	3585	20231005	35.29	9160	-47.05	20240103	4525	7.18	20240207	9480	-48.84	20231227	3585	35.29	20231005	2.06	N	187220	500	58 억	236849	N	N	N	N
88	20240215	100753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	-45	5	-0.93	130394390	26997	30.46	4820	4880	4810	6310	3400	4855	4829.96	2.02	7117	5008	4931	4843	4766	4678	4970	4805	58	1455	500	3010	5	1	11698021	563	39.75	0.55	12	0.23	121.00	8724.00	9480	20231227	-49.26	3585	20231005	34.17	9160	-47.49	20240103	4525	6.30	20240207	9480	-49.26	20231227	3585	34.17	20231005	2.06	N	187220	500	58 억	236849	N	N	N	N
89	20240215	090755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4875	20	2	0.41	42208935	8744	9.87	4820	4875	4820	6310	3400	4855	4827.19	2.02	3399	5008	4931	4843	4766	4678	4970	4805	58	1455	500	3010	5	1	11698021	570	40.29	0.56	12	0.07	121.00	8724.00	9480	20231227	-48.58	3585	20231005	35.98	9160	-46.78	20240103	4525	7.73	20240207	9480	-48.58	20231227	3585	35.98	20231005	2.06	N	187220	500	58 억	236849	N	N	N	N
90	20240214	160750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	25	2	0.52	425814345	88073	68.16	4830	4920	4755	6270	3385	4830	4834.74	2.10	-8388	4936	4882	4781	4727	4626	4910	4755	58	1440	500	2990	5	1	11698021	568	40.12	0.56	12	0.75	121.00	8724.00	9480	20231227	-48.79	3585	20231005	35.43	9160	-47.00	20240103	4525	7.29	20240207	9480	-48.79	20231227	3585	35.43	20231005	2.26	N	187220	500	58 억	245418	N	N	N	N
91	20240214	150751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4885	55	2	1.14	407826215	84374	65.30	4830	4920	4755	6270	3385	4830	4833.55	2.10	-8422	4936	4882	4781	4727	4626	4910	4755	58	1440	500	2990	5	1	11698021	571	40.37	0.56	12	0.72	121.00	8724.00	9480	20231227	-48.47	3585	20231005	36.26	9160	-46.67	20240103	4525	7.96	20240207	9480	-48.47	20231227	3585	36.26	20231005	2.26	N	187220	500	58 억	245418	N	N	N	N
92	20240214	140747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	65	2	1.35	363251820	75266	58.25	4830	4905	4755	6270	3385	4830	4826.24	2.10	-4164	4936	4882	4781	4727	4626	4910	4755	58	1440	500	2990	5	1	11698021	573	40.45	0.56	12	0.64	121.00	8724.00	9480	20231227	-48.36	3585	20231005	36.54	9160	-46.56	20240103	4525	8.18	20240207	9480	-48.36	20231227	3585	36.54	20231005	2.26	N	187220	500	58 억	245418	N	N	N	N
93	20240214	130750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	35	2	0.72	333577935	69189	53.55	4830	4885	4755	6270	3385	4830	4821.26	2.10	-4735	4936	4882	4781	4727	4626	4910	4755	58	1440	500	2990	5	1	11698021	569	40.21	0.56	12	0.59	121.00	8724.00	9480	20231227	-48.68	3585	20231005	35.70	9160	-46.89	20240103	4525	7.51	20240207	9480	-48.68	20231227	3585	35.70	20231005	2.26	N	187220	500	58 억	245418	N	N	N	N
94	20240214	120744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	40	2	0.83	306847215	63701	49.30	4830	4875	4755	6270	3385	4830	4816.99	2.10	-7428	4936	4882	4781	4727	4626	4910	4755	58	1440	500	2990	5	1	11698021	570	40.25	0.56	12	0.54	121.00	8724.00	9480	20231227	-48.63	3585	20231005	35.84	9160	-46.83	20240103	4525	7.62	20240207	9480	-48.63	20231227	3585	35.84	20231005	2.26	N	187220	500	58 억	245418	N	N	N	N
95	20240214	110750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	20	2	0.41	284883385	59184	45.80	4830	4865	4755	6270	3385	4830	4813.52	2.10	-9808	4936	4882	4781	4727	4626	4910	4755	58	1440	500	2990	5	1	11698021	567	40.08	0.56	12	0.51	121.00	8724.00	9480	20231227	-48.84	3585	20231005	35.29	9160	-47.05	20240103	4525	7.18	20240207	9480	-48.84	20231227	3585	35.29	20231005	2.26	N	187220	500	58 억	245418	N	N	N	N
96	20240214	090740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4785	-45	5	-0.93	121482700	25255	19.55	4830	4855	4780	6270	3385	4830	4810.24	2.10	-5455	4936	4882	4781	4727	4626	4910	4755	58	1440	500	2990	5	1	11698021	560	39.55	0.55	12	0.22	121.00	8724.00	9480	20231227	-49.53	3585	20231005	33.47	9160	-47.76	20240103	4525	5.75	20240207	9480	-49.53	20231227	3585	33.47	20231005	2.26	N	187220	500	58 억	245418	N	N	N	N
97	20240213	160740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	175	2	3.76	616457975	128976	57.59	4700	4835	4680	6050	3260	4655	4779.56	1.76	38177	4848	4751	4643	4546	4438	4800	4595	58	1395	500	2880	5	1	11698021	565	39.92	0.55	12	1.10	121.00	8724.00	9480	20231227	-49.05	3585	20231005	34.73	9160	-47.27	20240103	4525	6.74	20240207	9480	-49.05	20231227	3585	34.73	20231005	2.14	N	187220	500	58 억	205805	N	N	N	N
98	20240213	150738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	160	2	3.44	558806240	117028	52.26	4700	4830	4680	6050	3260	4655	4774.98	1.76	38512	4848	4751	4643	4546	4438	4800	4595	58	1395	500	2880	5	1	11698021	563	39.79	0.55	12	1.00	121.00	8724.00	9480	20231227	-49.21	3585	20231005	34.31	9160	-47.43	20240103	4525	6.41	20240207	9480	-49.21	20231227	3585	34.31	20231005	2.14	N	187220	500	58 억	205805	N	N	N	N
99	20240213	140746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4790	135	2	2.90	488493025	102425	45.74	4700	4830	4680	6050	3260	4655	4769.28	1.76	41127	4848	4751	4643	4546	4438	4800	4595	58	1395	500	2880	5	1	11698021	560	39.59	0.55	12	0.88	121.00	8724.00	9480	20231227	-49.47	3585	20231005	33.61	9160	-47.71	20240103	4525	5.86	20240207	9480	-49.47	20231227	3585	33.61	20231005	2.14	N	187220	500	58 억	205805	N	N	N	N
100	20240213	130737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4805	150	2	3.22	464457565	97418	43.50	4700	4830	4680	6050	3260	4655	4767.68	1.76	42664	4848	4751	4643	4546	4438	4800	4595	58	1395	500	2880	5	1	11698021	562	39.71	0.55	12	0.83	121.00	8724.00	9480	20231227	-49.31	3585	20231005	34.03	9160	-47.54	20240103	4525	6.19	20240207	9480	-49.31	20231227	3585	34.03	20231005	2.14	N	187220	500	58 억	205805	N	N	N	N
101	20240213	120746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	145	2	3.11	433559735	90993	40.63	4700	4830	4680	6050	3260	4655	4764.76	1.76	42396	4848	4751	4643	4546	4438	4800	4595	58	1395	500	2880	5	1	11698021	562	39.67	0.55	12	0.78	121.00	8724.00	9480	20231227	-49.37	3585	20231005	33.89	9160	-47.60	20240103	4525	6.08	20240207	9480	-49.37	20231227	3585	33.89	20231005	2.14	N	187220	500	58 억	205805	N	N	N	N
102	20240213	110800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	145	2	3.11	372657685	78290	34.96	4700	4830	4680	6050	3260	4655	4759.97	1.76	39598	4848	4751	4643	4546	4438	4800	4595	58	1395	500	2880	5	1	11698021	562	39.67	0.55	12	0.67	121.00	8724.00	9480	20231227	-49.37	3585	20231005	33.89	9160	-47.60	20240103	4525	6.08	20240207	9480	-49.37	20231227	3585	33.89	20231005	2.14	N	187220	500	58 억	205805	N	N	N	N
103	20240213	100629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4765	110	2	2.36	312037885	65611	29.30	4700	4830	4680	6050	3260	4655	4755.88	1.76	32293	4848	4751	4643	4546	4438	4800	4595	58	1395	500	2880	5	1	11698021	557	39.38	0.55	12	0.56	121.00	8724.00	9480	20231227	-49.74	3585	20231005	32.91	9160	-47.98	20240103	4525	5.30	20240207	9480	-49.74	20231227	3585	32.91	20231005	2.14	N	187220	500	58 억	205805	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History