KissMeData/226950/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15930	-970	5	-5.74	2594011790	161072	94.55	17000	17030	15730	21950	11830	16900	16104.54	3.12	23820	17926	17412	17036	16522	16146	17670	16780	82	5050	500	11830	10	1	16460791	2622	-12.63	4.04	12	0.98	-1261.00	3946.00	26800	20230308	-40.56	12900	20231026	23.49	18000	-11.50	20240227	13170	20.96	20240207	26800	-40.56	20230308	12900	23.49	20231026	0.69	N	226950	500	82 억	513745	N	N	428	N	N
3	20240229	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16100	-800	5	-4.73	2546180840	158075	92.79	17000	17030	15730	21950	11830	16900	16107.22	3.12	23461	17926	17412	17036	16522	16146	17670	16780	82	5050	500	11830	10	1	16460791	2650	-12.77	4.08	12	0.96	-1261.00	3946.00	26800	20230308	-39.93	12900	20231026	24.81	18000	-10.56	20240227	13170	22.25	20240207	26800	-39.93	20230308	12900	24.81	20231026	0.69	N	226950	500	82 억	513745	N	N	0	N	N
4	20240229	140947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16000	-900	5	-5.33	2338427090	145149	85.20	17000	17030	15730	21950	11830	16900	16110.31	3.12	25356	17926	17412	17036	16522	16146	17670	16780	82	5050	500	11830	10	1	16460791	2634	-12.69	4.05	12	0.88	-1261.00	3946.00	26800	20230308	-40.30	12900	20231026	24.03	18000	-11.11	20240227	13170	21.49	20240207	26800	-40.30	20230308	12900	24.03	20231026	0.69	N	226950	500	82 억	513745	N	N	0	N	N
5	20240229	130944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15840	-1060	5	-6.27	1962856380	121565	71.36	17000	17030	15750	21950	11830	16900	16146.30	3.12	15675	17926	17412	17036	16522	16146	17670	16780	82	5050	500	11830	10	1	16460791	2607	-12.56	4.01	12	0.74	-1261.00	3946.00	26800	20230308	-40.90	12900	20231026	22.79	18000	-12.00	20240227	13170	20.27	20240207	26800	-40.90	20230308	12900	22.79	20231026	0.69	N	226950	500	82 억	513745	N	N	0	N	N
6	20240229	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15930	-970	5	-5.74	1696448310	104744	61.48	17000	17030	15860	21950	11830	16900	16195.86	3.12	14435	17926	17412	17036	16522	16146	17670	16780	82	5050	500	11830	10	1	16460791	2622	-12.63	4.04	12	0.64	-1261.00	3946.00	26800	20230308	-40.56	12900	20231026	23.49	18000	-11.50	20240227	13170	20.96	20240207	26800	-40.56	20230308	12900	23.49	20231026	0.69	N	226950	500	82 억	513745	N	N	0	N	N
7	20240229	110946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16060	-840	5	-4.97	1539623550	94933	55.72	17000	17030	15860	21950	11830	16900	16217.71	3.12	14596	17926	17412	17036	16522	16146	17670	16780	82	5050	500	11830	10	1	16460791	2644	-12.74	4.07	12	0.58	-1261.00	3946.00	26800	20230308	-40.07	12900	20231026	24.50	18000	-10.78	20240227	13170	21.94	20240207	26800	-40.07	20230308	12900	24.50	20231026	0.69	N	226950	500	82 억	513745	N	N	0	N	N
8	20240229	100947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15910	-990	5	-5.86	1016891940	62311	36.58	17000	17030	15910	21950	11830	16900	16319.24	3.12	6350	17926	17412	17036	16522	16146	17670	16780	82	5050	500	11830	10	1	16460791	2619	-12.62	4.03	12	0.38	-1261.00	3946.00	26800	20230308	-40.63	12900	20231026	23.33	18000	-11.61	20240227	13170	20.80	20240207	26800	-40.63	20230308	12900	23.33	20231026	0.69	N	226950	500	82 억	513745	N	N	0	N	N
9	20240229	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16680	-220	5	-1.30	146315930	8687	5.10	17000	17030	16680	21950	11830	16900	16842.82	3.12	-2641	17926	17412	17036	16522	16146	17670	16780	82	5050	500	11830	10	1	16460791	2746	-13.23	4.23	12	0.05	-1261.00	3946.00	26800	20230308	-37.76	12900	20231026	29.30	18000	-7.33	20240227	13170	26.65	20240207	26800	-37.76	20230308	12900	29.30	20231026	0.69	N	226950	500	82 억	513745	N	N	0	N	N
10	20240228	160850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16900	90	2	0.54	2892396610	169800	48.49	16790	17550	16660	21850	11770	16810	17034.17	3.23	-24158	18536	17672	17136	16272	15736	17405	16005	82	5040	500	11760	10	1	16460791	2782	-13.40	4.28	12	1.03	-1261.00	3946.00	26800	20230308	-36.94	12900	20231026	31.01	18000	-6.11	20240227	13170	28.32	20240207	26800	-36.94	20230308	12900	31.01	20231026	0.65	N	226950	500	82 억	532320	N	N	563	N	N
11	20240228	150850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16810	0	3	0.00	2837858020	166556	47.56	16790	17550	16660	21850	11770	16810	17038.46	3.23	-24310	18536	17672	17136	16272	15736	17405	16005	82	5040	500	11760	10	1	16460791	2767	-13.33	4.26	12	1.01	-1261.00	3946.00	26800	20230308	-37.28	12900	20231026	30.31	18000	-6.61	20240227	13170	27.64	20240207	26800	-37.28	20230308	12900	30.31	20231026	0.65	N	226950	500	82 억	532320	N	N	563	N	N
12	20240228	140944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16820	10	2	0.06	2670566230	156636	44.73	16790	17550	16660	21850	11770	16810	17049.50	3.23	-23267	18536	17672	17136	16272	15736	17405	16005	82	5040	500	11760	10	1	16460791	2769	-13.34	4.26	12	0.95	-1261.00	3946.00	26800	20230308	-37.24	12900	20231026	30.39	18000	-6.56	20240227	13170	27.71	20240207	26800	-37.24	20230308	12900	30.39	20231026	0.65	N	226950	500	82 억	532320	N	N	563	N	N
13	20240228	130944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16850	40	2	0.24	2455433220	143909	41.09	16790	17550	16660	21850	11770	16810	17062.40	3.23	-23109	18536	17672	17136	16272	15736	17405	16005	82	5040	500	11760	10	1	16460791	2774	-13.36	4.27	12	0.87	-1261.00	3946.00	26800	20230308	-37.13	12900	20231026	30.62	18000	-6.39	20240227	13170	27.94	20240207	26800	-37.13	20230308	12900	30.62	20231026	0.65	N	226950	500	82 억	532320	N	N	563	N	N
14	20240228	120947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16750	-60	5	-0.36	2322202600	135991	38.83	16790	17550	16660	21850	11770	16810	17076.15	3.23	-21952	18536	17672	17136	16272	15736	17405	16005	82	5040	500	11760	10	1	16460791	2757	-13.28	4.24	12	0.83	-1261.00	3946.00	26800	20230308	-37.50	12900	20231026	29.84	18000	-6.94	20240227	13170	27.18	20240207	26800	-37.50	20230308	12900	29.84	20231026	0.65	N	226950	500	82 억	532320	N	N	563	N	N
15	20240228	110906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17000	190	2	1.13	2010652320	117521	33.56	16790	17550	16660	21850	11770	16810	17108.88	3.23	-16688	18536	17672	17136	16272	15736	17405	16005	82	5040	500	11760	10	1	16460791	2798	-13.48	4.31	12	0.71	-1261.00	3946.00	26800	20230308	-36.57	12900	20231026	31.78	18000	-5.56	20240227	13170	29.08	20240207	26800	-36.57	20230308	12900	31.78	20231026	0.65	N	226950	500	82 억	532320	N	N	563	N	N
16	20240228	100942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16970	160	2	0.95	1454630620	85094	24.30	16790	17550	16660	21850	11770	16810	17094.40	3.23	-15716	18536	17672	17136	16272	15736	17405	16005	82	5040	500	11760	10	1	16460791	2793	-13.46	4.30	12	0.52	-1261.00	3946.00	26800	20230308	-36.68	12900	20231026	31.55	18000	-5.72	20240227	13170	28.85	20240207	26800	-36.68	20230308	12900	31.55	20231026	0.65	N	226950	500	82 억	532320	N	N	563	N	N
17	20240228	090947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17350	540	2	3.21	499318110	28927	8.26	16790	17550	16700	21850	11770	16810	17261.32	3.23	-4221	18536	17672	17136	16272	15736	17405	16005	82	5040	500	11760	10	1	16460791	2856	-13.76	4.40	12	0.18	-1261.00	3946.00	26800	20230308	-35.26	12900	20231026	34.50	18000	-3.61	20240227	13170	31.74	20240207	26800	-35.26	20230308	12900	34.50	20231026	0.65	N	226950	500	82 억	532320	N	N	563	N	N
18	20240227	160944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16810	0	3	0.00	6011748070	349598	196.74	17020	18000	16600	21850	11770	16810	17196.25	3.32	-9143	17503	17156	16593	16246	15683	17330	16420	82	5040	500	11760	10	1	16460791	2767	-13.33	4.26	12	2.12	-1261.00	3946.00	26800	20230308	-37.28	12900	20231026	30.31	18000	-6.61	20240227	13170	27.64	20240207	26800	-37.28	20230308	12900	30.31	20231026	0.68	N	226950	500	82 억	547000	N	N	563	N	N
19	20240227	150944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16790	-20	5	-0.12	5935982810	345084	194.20	17020	18000	16600	21850	11770	16810	17201.56	3.32	-9467	17503	17156	16593	16246	15683	17330	16420	82	5040	500	11760	10	1	16460791	2764	-13.31	4.25	12	2.10	-1261.00	3946.00	26800	20230308	-37.35	12900	20231026	30.16	18000	-6.72	20240227	13170	27.49	20240207	26800	-37.35	20230308	12900	30.16	20231026	0.68	N	226950	500	82 억	547000	N	N	3304	N	N
20	20240227	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16900	90	2	0.54	5661952820	328786	185.03	17020	18000	16600	21850	11770	16810	17220.78	3.32	-8397	17503	17156	16593	16246	15683	17330	16420	82	5040	500	11760	10	1	16460791	2782	-13.40	4.28	12	2.00	-1261.00	3946.00	26800	20230308	-36.94	12900	20231026	31.01	18000	-6.11	20240227	13170	28.32	20240207	26800	-36.94	20230308	12900	31.01	20231026	0.68	N	226950	500	82 억	547000	N	N	3304	N	N
21	20240227	130903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16760	-50	5	-0.30	5357779210	310711	174.86	17020	18000	16600	21850	11770	16810	17243.61	3.32	-9369	17503	17156	16593	16246	15683	17330	16420	82	5040	500	11760	10	1	16460791	2759	-13.29	4.25	12	1.89	-1261.00	3946.00	26800	20230308	-37.46	12900	20231026	29.92	18000	-6.89	20240227	13170	27.26	20240207	26800	-37.46	20230308	12900	29.92	20231026	0.68	N	226950	500	82 억	547000	N	N	3304	N	N
22	20240227	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16860	50	2	0.30	5055047290	292713	164.73	17020	18000	16600	21850	11770	16810	17269.64	3.32	-8533	17503	17156	16593	16246	15683	17330	16420	82	5040	500	11760	10	1	16460791	2775	-13.37	4.27	12	1.78	-1261.00	3946.00	26800	20230308	-37.09	12900	20231026	30.70	18000	-6.33	20240227	13170	28.02	20240207	26800	-37.09	20230308	12900	30.70	20231026	0.68	N	226950	500	82 억	547000	N	N	3304	N	N
23	20240227	110944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17180	370	2	2.20	4286340370	247183	139.11	17020	18000	16600	21850	11770	16810	17340.76	3.32	-13158	17503	17156	16593	16246	15683	17330	16420	82	5040	500	11760	10	1	16460791	2828	-13.62	4.35	12	1.50	-1261.00	3946.00	26800	20230308	-35.90	12900	20231026	33.18	18000	-4.56	20240227	13170	30.45	20240207	26800	-35.90	20230308	12900	33.18	20231026	0.68	N	226950	500	82 억	547000	N	N	3304	N	N
24	20240227	100939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17290	480	2	2.86	1745561830	102566	57.72	17020	17300	16600	21850	11770	16810	17018.91	3.32	480	17503	17156	16593	16246	15683	17330	16420	82	5040	500	11760	10	1	16460791	2846	-13.71	4.38	12	0.62	-1261.00	3946.00	26800	20230308	-35.49	12900	20231026	34.03	17870	-3.25	20240111	13170	31.28	20240207	26800	-35.49	20230308	12900	34.03	20231026	0.68	N	226950	500	82 억	547000	N	N	3304	N	N
25	20240227	090944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16960	150	2	0.89	475702920	27843	15.67	17020	17250	16920	21850	11770	16810	17085.19	3.32	-8533	17503	17156	16593	16246	15683	17330	16420	82	5040	500	11760	10	1	16460791	2792	-13.45	4.30	12	0.17	-1261.00	3946.00	26800	20230308	-36.72	12900	20231026	31.47	17870	-5.09	20240111	13170	28.78	20240207	26800	-36.72	20230308	12900	31.47	20231026	0.68	N	226950	500	82 억	547000	N	N	3304	N	N
26	20240226	160939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16810	160	2	0.96	2950192510	176915	42.79	16600	16940	16030	21600	11660	16650	16674.68	3.44	9534	17910	17280	16390	15760	14870	17595	16075	82	4950	500	11650	10	1	16460791	2767	-13.33	4.26	12	1.07	-1261.00	3946.00	26800	20230308	-37.28	12900	20231026	30.31	17870	-5.93	20240111	13170	27.64	20240207	26800	-37.28	20230308	12900	30.31	20231026	0.65	N	226950	500	82 억	566543	N	N	3265	N	N
27	20240226	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16900	250	2	1.50	2795974990	167756	40.58	16600	16940	16030	21600	11660	16650	16666.94	3.44	10230	17910	17280	16390	15760	14870	17595	16075	82	4950	500	11650	10	1	16460791	2782	-13.40	4.28	12	1.02	-1261.00	3946.00	26800	20230308	-36.94	12900	20231026	31.01	17870	-5.43	20240111	13170	28.32	20240207	26800	-36.94	20230308	12900	31.01	20231026	0.65	N	226950	500	82 억	566543	N	N	0	N	N
28	20240226	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16770	120	2	0.72	2253134180	135522	32.78	16600	16910	16030	21600	11660	16650	16625.56	3.44	9235	17910	17280	16390	15760	14870	17595	16075	82	4950	500	11650	10	1	16460791	2760	-13.30	4.25	12	0.82	-1261.00	3946.00	26800	20230308	-37.43	12900	20231026	30.00	17870	-6.16	20240111	13170	27.33	20240207	26800	-37.43	20230308	12900	30.00	20231026	0.65	N	226950	500	82 억	566543	N	N	0	N	N
29	20240226	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16710	60	2	0.36	2010079830	121036	29.28	16600	16910	16030	21600	11660	16650	16607.22	3.44	6677	17910	17280	16390	15760	14870	17595	16075	82	4950	500	11650	10	1	16460791	2751	-13.25	4.23	12	0.74	-1261.00	3946.00	26800	20230308	-37.65	12900	20231026	29.53	17870	-6.49	20240111	13170	26.88	20240207	26800	-37.65	20230308	12900	29.53	20231026	0.65	N	226950	500	82 억	566543	N	N	0	N	N
30	20240226	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16880	230	2	1.38	1802561200	108727	26.30	16600	16910	16030	21600	11660	16650	16578.65	3.44	4623	17910	17280	16390	15760	14870	17595	16075	82	4950	500	11650	10	1	16460791	2779	-13.39	4.28	12	0.66	-1261.00	3946.00	26800	20230308	-37.01	12900	20231026	30.85	17870	-5.54	20240111	13170	28.17	20240207	26800	-37.01	20230308	12900	30.85	20231026	0.65	N	226950	500	82 억	566543	N	N	0	N	N
31	20240226	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16830	180	2	1.08	1459421880	88302	21.36	16600	16910	16030	21600	11660	16650	16527.34	3.44	4587	17910	17280	16390	15760	14870	17595	16075	82	4950	500	11650	10	1	16460791	2770	-13.35	4.27	12	0.54	-1261.00	3946.00	26800	20230308	-37.20	12900	20231026	30.47	17870	-5.82	20240111	13170	27.79	20240207	26800	-37.20	20230308	12900	30.47	20231026	0.65	N	226950	500	82 억	566543	N	N	0	N	N
32	20240226	100927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16730	80	2	0.48	1088680130	66167	16.00	16600	16740	16030	21600	11660	16650	16452.92	3.44	1781	17910	17280	16390	15760	14870	17595	16075	82	4950	500	11650	10	1	16460791	2754	-13.27	4.24	12	0.40	-1261.00	3946.00	26800	20230308	-37.57	12900	20231026	29.69	17870	-6.38	20240111	13170	27.03	20240207	26800	-37.57	20230308	12900	29.69	20231026	0.65	N	226950	500	82 억	566543	N	N	0	N	N
33	20240226	090926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16170	-480	5	-2.88	351039570	21539	5.21	16600	16600	16030	21600	11660	16650	16294.52	3.44	-878	17910	17280	16390	15760	14870	17595	16075	82	4950	500	11650	10	1	16460791	2662	-12.82	4.10	12	0.13	-1261.00	3946.00	26800	20230308	-39.66	12900	20231026	25.35	17870	-9.51	20240111	13170	22.78	20240207	26800	-39.66	20230308	12900	25.35	20231026	0.65	N	226950	500	82 억	566543	N	N	0	N	N
34	20240223	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16650	1160	2	7.49	6835714470	412551	450.58	15500	17020	15500	20100	10850	15490	16569.27	3.21	42982	15976	15732	15416	15172	14856	15855	15295	82	4610	500	10840	10	1	16460791	2741	-13.20	4.22	12	2.51	-1261.00	3946.00	26800	20230308	-37.87	12900	20231026	29.07	17870	-6.83	20240111	13170	26.42	20240207	26800	-37.87	20230308	12900	29.07	20231026	0.65	N	226950	500	82 억	527752	N	N	0	N	N
35	20240223	150920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16550	1060	2	6.84	6640650590	400781	437.73	15500	17020	15500	20100	10850	15490	16569.27	3.21	42384	15976	15732	15416	15172	14856	15855	15295	82	4610	500	10840	10	1	16460791	2724	-13.12	4.19	12	2.43	-1261.00	3946.00	26800	20230308	-38.25	12900	20231026	28.29	17870	-7.39	20240111	13170	25.66	20240207	26800	-38.25	20230308	12900	28.29	20231026	0.65	N	226950	500	82 억	527752	N	N	0	N	N
36	20240223	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16680	1190	2	7.68	6439187940	388636	424.47	15500	17020	15500	20100	10850	15490	16568.69	3.21	40012	15976	15732	15416	15172	14856	15855	15295	82	4610	500	10840	10	1	16460791	2746	-13.23	4.23	12	2.36	-1261.00	3946.00	26800	20230308	-37.76	12900	20231026	29.30	17870	-6.66	20240111	13170	26.65	20240207	26800	-37.76	20230308	12900	29.30	20231026	0.65	N	226950	500	82 억	527752	N	N	0	N	N
37	20240223	130919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16650	1160	2	7.49	5749376540	347442	379.47	15500	17020	15500	20100	10850	15490	16547.73	3.21	43711	15976	15732	15416	15172	14856	15855	15295	82	4610	500	10840	10	1	16460791	2741	-13.20	4.22	12	2.11	-1261.00	3946.00	26800	20230308	-37.87	12900	20231026	29.07	17870	-6.83	20240111	13170	26.42	20240207	26800	-37.87	20230308	12900	29.07	20231026	0.65	N	226950	500	82 억	527752	N	N	0	N	N
38	20240223	120923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16790	1300	2	8.39	5369948350	324656	354.59	15500	17020	15500	20100	10850	15490	16540.43	3.21	43849	15976	15732	15416	15172	14856	15855	15295	82	4610	500	10840	10	1	16460791	2764	-13.31	4.25	12	1.97	-1261.00	3946.00	26800	20230308	-37.35	12900	20231026	30.16	17870	-6.04	20240111	13170	27.49	20240207	26800	-37.35	20230308	12900	30.16	20231026	0.65	N	226950	500	82 억	527752	N	N	0	N	N
39	20240223	110911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16500	1010	2	6.52	3888911450	236492	258.29	15500	16810	15500	20100	10850	15490	16444.16	3.21	38804	15976	15732	15416	15172	14856	15855	15295	82	4610	500	10840	10	1	16460791	2716	-13.08	4.18	12	1.44	-1261.00	3946.00	26800	20230308	-38.43	12900	20231026	27.91	17870	-7.67	20240111	13170	25.28	20240207	26800	-38.43	20230308	12900	27.91	20231026	0.65	N	226950	500	82 억	527752	N	N	0	N	N
40	20240223	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16780	1290	2	8.33	2999601980	182953	199.82	15500	16790	15500	20100	10850	15490	16395.48	3.21	33806	15976	15732	15416	15172	14856	15855	15295	82	4610	500	10840	10	1	16460791	2762	-13.31	4.25	12	1.11	-1261.00	3946.00	26800	20230308	-37.39	12900	20231026	30.08	17870	-6.10	20240111	13170	27.41	20240207	26800	-37.39	20230308	12900	30.08	20231026	0.65	N	226950	500	82 억	527752	N	N	0	N	N
41	20240223	090920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16150	660	2	4.26	282903180	17909	19.56	15500	16150	15500	20100	10850	15490	15796.70	3.21	2658	15976	15732	15416	15172	14856	15855	15295	82	4610	500	10840	10	1	16460791	2658	-12.81	4.09	12	0.11	-1261.00	3946.00	26800	20230308	-39.74	12900	20231026	25.19	17870	-9.63	20240111	13170	22.63	20240207	26800	-39.74	20230308	12900	25.19	20231026	0.65	N	226950	500	82 억	527752	N	N	0	N	N
42	20240222	160906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15490	210	2	1.37	1406397240	91298	80.39	15300	15660	15100	19860	10700	15280	15404.41	3.22	-1530	16240	15760	15320	14840	14400	16000	15080	82	4580	500	10690	10	1	16460791	2550	-12.28	3.93	12	0.55	-1261.00	3946.00	26800	20230308	-42.20	12900	20231026	20.08	17870	-13.32	20240111	13170	17.62	20240207	26800	-42.20	20230308	12900	20.08	20231026	0.65	N	226950	500	82 억	529273	N	N	0	N	N
43	20240222	150916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15460	180	2	1.18	1367247620	88766	78.16	15300	15660	15100	19860	10700	15280	15402.83	3.22	-1449	16240	15760	15320	14840	14400	16000	15080	82	4580	500	10690	10	1	16460791	2545	-12.26	3.92	12	0.54	-1261.00	3946.00	26800	20230308	-42.31	12900	20231026	19.84	17870	-13.49	20240111	13170	17.39	20240207	26800	-42.31	20230308	12900	19.84	20231026	0.65	N	226950	500	82 억	529273	N	N	0	N	N
44	20240222	140914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15410	130	2	0.85	1128051110	73119	64.38	15300	15660	15100	19860	10700	15280	15427.61	3.22	1005	16240	15760	15320	14840	14400	16000	15080	82	4580	500	10690	10	1	16460791	2537	-12.22	3.91	12	0.44	-1261.00	3946.00	26800	20230308	-42.50	12900	20231026	19.46	17870	-13.77	20240111	13170	17.01	20240207	26800	-42.50	20230308	12900	19.46	20231026	0.65	N	226950	500	82 억	529273	N	N	0	N	N
45	20240222	130901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	120	2	0.79	1060290550	68715	60.50	15300	15660	15100	19860	10700	15280	15430.26	3.22	719	16240	15760	15320	14840	14400	16000	15080	82	4580	500	10690	10	1	16460791	2535	-12.21	3.90	12	0.42	-1261.00	3946.00	26800	20230308	-42.54	12900	20231026	19.38	17870	-13.82	20240111	13170	16.93	20240207	26800	-42.54	20230308	12900	19.38	20231026	0.65	N	226950	500	82 억	529273	N	N	0	N	N
46	20240222	120912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15530	250	2	1.64	946885720	61367	54.03	15300	15660	15100	19860	10700	15280	15429.88	3.22	2429	16240	15760	15320	14840	14400	16000	15080	82	4580	500	10690	10	1	16460791	2556	-12.32	3.94	12	0.37	-1261.00	3946.00	26800	20230308	-42.05	12900	20231026	20.39	17870	-13.09	20240111	13170	17.92	20240207	26800	-42.05	20230308	12900	20.39	20231026	0.65	N	226950	500	82 억	529273	N	N	0	N	N
47	20240222	110910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15550	270	2	1.77	812651950	52703	46.40	15300	15660	15100	19860	10700	15280	15419.46	3.22	1319	16240	15760	15320	14840	14400	16000	15080	82	4580	500	10690	10	1	16460791	2560	-12.33	3.94	12	0.32	-1261.00	3946.00	26800	20230308	-41.98	12900	20231026	20.54	17870	-12.98	20240111	13170	18.07	20240207	26800	-41.98	20230308	12900	20.54	20231026	0.65	N	226950	500	82 억	529273	N	N	0	N	N
48	20240222	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15440	160	2	1.05	617107760	39942	35.17	15300	15660	15100	19860	10700	15280	15450.10	3.22	4202	16240	15760	15320	14840	14400	16000	15080	82	4580	500	10690	10	1	16460791	2542	-12.24	3.91	12	0.24	-1261.00	3946.00	26800	20230308	-42.39	12900	20231026	19.69	17870	-13.60	20240111	13170	17.24	20240207	26800	-42.39	20230308	12900	19.69	20231026	0.65	N	226950	500	82 억	529273	N	N	0	N	N
49	20240222	090917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	120	2	0.79	151212760	9900	8.72	15300	15490	15100	19860	10700	15280	15274.02	3.22	1804	16240	15760	15320	14840	14400	16000	15080	82	4580	500	10690	10	1	16460791	2535	-12.21	3.90	12	0.06	-1261.00	3946.00	26800	20230308	-42.54	12900	20231026	19.38	17870	-13.82	20240111	13170	16.93	20240207	26800	-42.54	20230308	12900	19.38	20231026	0.65	N	226950	500	82 억	529273	N	N	0	N	N
50	20240221	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	60	2	0.39	1731916010	113366	59.28	15190	15800	14880	19780	10660	15220	15277.21	3.16	8942	16566	15892	14896	14222	13226	16230	14560	82	4560	500	10650	10	1	16460791	2515	-12.12	3.87	12	0.69	-1261.00	3946.00	26800	20230308	-42.99	12900	20231026	18.45	17870	-14.49	20240111	13170	16.02	20240207	26800	-42.99	20230308	12900	18.45	20231026	0.65	N	226950	500	82 억	520313	N	N	0	N	N
51	20240221	150900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15200	-20	5	-0.13	1700305300	111292	58.20	15190	15800	14880	19780	10660	15220	15277.88	3.16	8937	16566	15892	14896	14222	13226	16230	14560	82	4560	500	10650	10	1	16460791	2502	-12.05	3.85	12	0.68	-1261.00	3946.00	26800	20230308	-43.28	12900	20231026	17.83	17870	-14.94	20240111	13170	15.41	20240207	26800	-43.28	20230308	12900	17.83	20231026	0.65	N	226950	500	82 억	520313	N	N	0	N	N
52	20240221	140858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15130	-90	5	-0.59	1609181370	105280	55.06	15190	15800	14880	19780	10660	15220	15284.78	3.16	8261	16566	15892	14896	14222	13226	16230	14560	82	4560	500	10650	10	1	16460791	2491	-12.00	3.83	12	0.64	-1261.00	3946.00	26800	20230308	-43.54	12900	20231026	17.29	17870	-15.33	20240111	13170	14.88	20240207	26800	-43.54	20230308	12900	17.29	20231026	0.65	N	226950	500	82 억	520313	N	N	0	N	N
53	20240221	130859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15120	-100	5	-0.66	1483745130	97006	50.73	15190	15800	14880	19780	10660	15220	15295.40	3.16	6675	16566	15892	14896	14222	13226	16230	14560	82	4560	500	10650	10	1	16460791	2489	-11.99	3.83	12	0.59	-1261.00	3946.00	26800	20230308	-43.58	12900	20231026	17.21	17870	-15.39	20240111	13170	14.81	20240207	26800	-43.58	20230308	12900	17.21	20231026	0.65	N	226950	500	82 억	520313	N	N	0	N	N
54	20240221	120900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15150	-70	5	-0.46	1412010480	92271	48.25	15190	15800	14880	19780	10660	15220	15302.86	3.16	7330	16566	15892	14896	14222	13226	16230	14560	82	4560	500	10650	10	1	16460791	2494	-12.01	3.84	12	0.56	-1261.00	3946.00	26800	20230308	-43.47	12900	20231026	17.44	17870	-15.22	20240111	13170	15.03	20240207	26800	-43.47	20230308	12900	17.44	20231026	0.65	N	226950	500	82 억	520313	N	N	0	N	N
55	20240221	110906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15120	-100	5	-0.66	1245445870	81286	42.51	15190	15800	14880	19780	10660	15220	15321.78	3.16	3879	16566	15892	14896	14222	13226	16230	14560	82	4560	500	10650	10	1	16460791	2489	-11.99	3.83	12	0.49	-1261.00	3946.00	26800	20230308	-43.58	12900	20231026	17.21	17870	-15.39	20240111	13170	14.81	20240207	26800	-43.58	20230308	12900	17.21	20231026	0.65	N	226950	500	82 억	520313	N	N	0	N	N
56	20240221	100859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15410	190	2	1.25	719882300	46438	24.28	15190	15800	15060	19780	10660	15220	15502.01	3.16	3816	16566	15892	14896	14222	13226	16230	14560	82	4560	500	10650	10	1	16460791	2537	-12.22	3.91	12	0.28	-1261.00	3946.00	26800	20230308	-42.50	12900	20231026	19.46	17870	-13.77	20240111	13170	17.01	20240207	26800	-42.50	20230308	12900	19.46	20231026	0.65	N	226950	500	82 억	520313	N	N	0	N	N
57	20240221	090858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15470	250	2	1.64	113206460	7409	3.87	15190	15470	15060	19780	10660	15220	15279.59	3.16	31	16566	15892	14896	14222	13226	16230	14560	82	4560	500	10650	10	1	16460791	2546	-12.27	3.92	12	0.05	-1261.00	3946.00	26800	20230308	-42.28	12900	20231026	19.92	17870	-13.43	20240111	13170	17.46	20240207	26800	-42.28	20230308	12900	19.92	20231026	0.65	N	226950	500	82 억	520313	N	N	0	N	N
58	20240220	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15220	1060	2	7.49	2865464040	190720	503.14	14160	15570	13900	18400	9920	14160	15024.31	3.05	19105	14633	14396	14113	13876	13593	14255	13735	82	4240	500	9910	10	1	16460791	2505	-12.07	3.86	12	1.16	-1261.00	3946.00	26800	20230308	-43.21	12900	20231026	17.98	17870	-14.83	20240111	13170	15.57	20240207	26800	-43.21	20230308	12900	17.98	20231026	0.65	N	226950	500	82 억	501305	N	N	1	N	N
59	20240220	150853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	1050	2	7.42	2734214100	182062	480.30	14160	15570	13900	18400	9920	14160	15018.04	3.05	17686	14633	14396	14113	13876	13593	14255	13735	82	4240	500	9910	10	1	16460791	2504	-12.06	3.85	12	1.11	-1261.00	3946.00	26800	20230308	-43.25	12900	20231026	17.91	17870	-14.89	20240111	13170	15.49	20240207	26800	-43.25	20230308	12900	17.91	20231026	0.65	N	226950	500	82 억	501305	N	N	1	N	N
60	20240220	140851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15250	1090	2	7.70	2293889570	152988	403.60	14160	15570	13900	18400	9920	14160	14993.92	3.05	14004	14633	14396	14113	13876	13593	14255	13735	82	4240	500	9910	10	1	16460791	2510	-12.09	3.86	12	0.93	-1261.00	3946.00	26800	20230308	-43.10	12900	20231026	18.22	17870	-14.66	20240111	13170	15.79	20240207	26800	-43.10	20230308	12900	18.22	20231026	0.65	N	226950	500	82 억	501305	N	N	1	N	N
61	20240220	130854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14510	350	2	2.47	486307010	34319	90.54	14160	14530	13900	18400	9920	14160	14170.20	3.05	7545	14633	14396	14113	13876	13593	14255	13735	82	4240	500	9910	10	1	16460791	2388	-11.51	3.68	12	0.21	-1261.00	3946.00	26800	20230308	-45.86	12900	20231026	12.48	17870	-18.80	20240111	13170	10.17	20240207	26800	-45.86	20230308	12900	12.48	20231026	0.65	N	226950	500	82 억	501305	N	N	1	N	N
62	20240220	120847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14130	-30	5	-0.21	229823780	16393	43.25	14160	14200	13900	18400	9920	14160	14019.63	3.05	2220	14633	14396	14113	13876	13593	14255	13735	82	4240	500	9910	10	1	16460791	2326	-11.21	3.58	12	0.10	-1261.00	3946.00	26800	20230308	-47.28	12900	20231026	9.53	17870	-20.93	20240111	13170	7.29	20240207	26800	-47.28	20230308	12900	9.53	20231026	0.65	N	226950	500	82 억	501305	N	N	1	N	N
63	20240220	110850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13980	-180	5	-1.27	187742260	13417	35.40	14160	14160	13900	18400	9920	14160	13992.86	3.05	3042	14633	14396	14113	13876	13593	14255	13735	82	4240	500	9910	10	1	16460791	2301	-11.09	3.54	12	0.08	-1261.00	3946.00	26800	20230308	-47.84	12900	20231026	8.37	17870	-21.77	20240111	13170	6.15	20240207	26800	-47.84	20230308	12900	8.37	20231026	0.65	N	226950	500	82 억	501305	N	N	1	N	N
64	20240220	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13980	-180	5	-1.27	151739100	10848	28.62	14160	14160	13900	18400	9920	14160	13987.75	3.05	2272	14633	14396	14113	13876	13593	14255	13735	82	4240	500	9910	10	1	16460791	2301	-11.09	3.54	12	0.07	-1261.00	3946.00	26800	20230308	-47.84	12900	20231026	8.37	17870	-21.77	20240111	13170	6.15	20240207	26800	-47.84	20230308	12900	8.37	20231026	0.65	N	226950	500	82 억	501305	N	N	1	N	N
65	20240220	090857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14020	-140	5	-0.99	37074380	2643	6.97	14160	14160	14000	18400	9920	14160	14027.39	3.05	1245	14633	14396	14113	13876	13593	14255	13735	82	4240	500	9910	10	1	16460791	2308	-11.12	3.55	12	0.02	-1261.00	3946.00	26800	20230308	-47.69	12900	20231026	8.68	17870	-21.54	20240111	13170	6.45	20240207	26800	-47.69	20230308	12900	8.68	20231026	0.65	N	226950	500	82 억	501305	N	N	1	N	N
66	20240219	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14160	60	2	0.43	531196070	37683	140.42	14250	14350	13830	18330	9870	14100	14096.44	3.05	-992	14506	14302	14066	13862	13626	14320	13880	82	4230	500	9870	10	1	16460791	2331	-11.23	3.59	12	0.23	-1261.00	3946.00	26800	20230308	-47.16	12900	20231026	9.77	17870	-20.76	20240111	13170	7.52	20240207	26800	-47.16	20230308	12900	9.77	20231026	0.65	N	226950	500	82 억	501807	N	N	1	N	N
67	20240219	150857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14120	20	2	0.14	510941190	36248	135.07	14250	14350	13830	18330	9870	14100	14095.71	3.05	-1191	14506	14302	14066	13862	13626	14320	13880	82	4230	500	9870	10	1	16460791	2324	-11.20	3.58	12	0.22	-1261.00	3946.00	26800	20230308	-47.31	12900	20231026	9.46	17870	-20.98	20240111	13170	7.21	20240207	26800	-47.31	20230308	12900	9.46	20231026	0.65	N	226950	500	82 억	501807	N	N	0	N	N
68	20240219	140856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13890	-210	5	-1.49	484197830	34343	127.97	14250	14350	13830	18330	9870	14100	14098.88	3.05	-607	14506	14302	14066	13862	13626	14320	13880	82	4230	500	9870	10	1	16460791	2286	-11.02	3.52	12	0.21	-1261.00	3946.00	26800	20230308	-48.17	12900	20231026	7.67	17870	-22.27	20240111	13170	5.47	20240207	26800	-48.17	20230308	12900	7.67	20231026	0.65	N	226950	500	82 억	501807	N	N	0	N	N
69	20240219	130856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	-240	5	-1.70	454502800	32209	120.02	14250	14350	13830	18330	9870	14100	14111.05	3.05	-221	14506	14302	14066	13862	13626	14320	13880	82	4230	500	9870	10	1	16460791	2281	-10.99	3.51	12	0.20	-1261.00	3946.00	26800	20230308	-48.28	12900	20231026	7.44	17870	-22.44	20240111	13170	5.24	20240207	26800	-48.28	20230308	12900	7.44	20231026	0.65	N	226950	500	82 억	501807	N	N	0	N	N
70	20240219	120853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14070	-30	5	-0.21	331874340	23445	87.36	14250	14350	14050	18330	9870	14100	14155.44	3.05	173	14506	14302	14066	13862	13626	14320	13880	82	4230	500	9870	10	1	16460791	2316	-11.16	3.57	12	0.14	-1261.00	3946.00	26800	20230308	-47.50	12900	20231026	9.07	17870	-21.26	20240111	13170	6.83	20240207	26800	-47.50	20230308	12900	9.07	20231026	0.65	N	226950	500	82 억	501807	N	N	0	N	N
71	20240219	110852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	40	2	0.28	287838040	20323	75.73	14250	14350	14050	18330	9870	14100	14163.17	3.05	474	14506	14302	14066	13862	13626	14320	13880	82	4230	500	9870	10	1	16460791	2328	-11.21	3.58	12	0.12	-1261.00	3946.00	26800	20230308	-47.24	12900	20231026	9.61	17870	-20.87	20240111	13170	7.37	20240207	26800	-47.24	20230308	12900	9.61	20231026	0.65	N	226950	500	82 억	501807	N	N	0	N	N
72	20240219	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	0	3	0.00	243582900	17194	64.07	14250	14350	14050	18330	9870	14100	14166.74	3.05	1095	14506	14302	14066	13862	13626	14320	13880	82	4230	500	9870	10	1	16460791	2321	-11.18	3.57	12	0.10	-1261.00	3946.00	26800	20230308	-47.39	12900	20231026	9.30	17870	-21.10	20240111	13170	7.06	20240207	26800	-47.39	20230308	12900	9.30	20231026	0.65	N	226950	500	82 억	501807	N	N	0	N	N
73	20240219	090848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14160	60	2	0.43	106228300	7511	27.99	14250	14250	14050	18330	9870	14100	14143.03	3.05	644	14506	14302	14066	13862	13626	14320	13880	82	4230	500	9870	10	1	16460791	2331	-11.23	3.59	12	0.05	-1261.00	3946.00	26800	20230308	-47.16	12900	20231026	9.77	17870	-20.76	20240111	13170	7.52	20240207	26800	-47.16	20230308	12900	9.77	20231026	0.65	N	226950	500	82 억	501807	N	N	0	N	N
74	20240216	160843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	30	2	0.21	374680790	26666	81.56	14100	14270	13830	18290	9850	14070	14050.88	3.05	-484	14383	14226	13913	13756	13443	14305	13835	82	4220	500	9840	10	1	16460791	2321	-11.18	3.57	12	0.16	-1261.00	3946.00	26800	20230308	-47.39	12900	20231026	9.30	17870	-21.10	20240111	13170	7.06	20240207	26800	-47.39	20230308	12900	9.30	20231026	0.66	N	226950	500	82 억	502291	N	N	0	N	N
75	20240216	150849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14010	-60	5	-0.43	361547640	25732	78.71	14100	14270	13830	18290	9850	14070	14050.51	3.05	-443	14383	14226	13913	13756	13443	14305	13835	82	4220	500	9840	10	1	16460791	2306	-11.11	3.55	12	0.16	-1261.00	3946.00	26800	20230308	-47.72	12900	20231026	8.60	17870	-21.60	20240111	13170	6.38	20240207	26800	-47.72	20230308	12900	8.60	20231026	0.66	N	226950	500	82 억	502291	N	N	0	N	N
76	20240216	140853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14130	60	2	0.43	343188730	24427	74.72	14100	14270	13830	18290	9850	14070	14049.57	3.05	-562	14383	14226	13913	13756	13443	14305	13835	82	4220	500	9840	10	1	16460791	2326	-11.21	3.58	12	0.15	-1261.00	3946.00	26800	20230308	-47.28	12900	20231026	9.53	17870	-20.93	20240111	13170	7.29	20240207	26800	-47.28	20230308	12900	9.53	20231026	0.66	N	226950	500	82 억	502291	N	N	0	N	N
77	20240216	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14020	-50	5	-0.36	268037060	19076	58.35	14100	14270	13830	18290	9850	14070	14051.01	3.05	-2356	14383	14226	13913	13756	13443	14305	13835	82	4220	500	9840	10	1	16460791	2308	-11.12	3.55	12	0.12	-1261.00	3946.00	26800	20230308	-47.69	12900	20231026	8.68	17870	-21.54	20240111	13170	6.45	20240207	26800	-47.69	20230308	12900	8.68	20231026	0.66	N	226950	500	82 억	502291	N	N	0	N	N
78	20240216	120849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14020	-50	5	-0.36	212174690	15066	46.08	14100	14270	13930	18290	9850	14070	14083.01	3.05	-1500	14383	14226	13913	13756	13443	14305	13835	82	4220	500	9840	10	1	16460791	2308	-11.12	3.55	12	0.09	-1261.00	3946.00	26800	20230308	-47.69	12900	20231026	8.68	17870	-21.54	20240111	13170	6.45	20240207	26800	-47.69	20230308	12900	8.68	20231026	0.66	N	226950	500	82 억	502291	N	N	0	N	N
79	20240216	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14040	-30	5	-0.21	177447260	12581	38.48	14100	14270	13930	18290	9850	14070	14104.38	3.05	-1200	14383	14226	13913	13756	13443	14305	13835	82	4220	500	9840	10	1	16460791	2311	-11.13	3.56	12	0.08	-1261.00	3946.00	26800	20230308	-47.61	12900	20231026	8.84	17870	-21.43	20240111	13170	6.61	20240207	26800	-47.61	20230308	12900	8.84	20231026	0.66	N	226950	500	82 억	502291	N	N	0	N	N
80	20240216	100849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	30	2	0.21	139487700	9870	30.19	14100	14270	14060	18290	9850	14070	14132.49	3.05	-1263	14383	14226	13913	13756	13443	14305	13835	82	4220	500	9840	10	1	16460791	2321	-11.18	3.57	12	0.06	-1261.00	3946.00	26800	20230308	-47.39	12900	20231026	9.30	17870	-21.10	20240111	13170	7.06	20240207	26800	-47.39	20230308	12900	9.30	20231026	0.66	N	226950	500	82 억	502291	N	N	0	N	N
81	20240216	090842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14120	50	2	0.36	57193940	4058	12.41	14100	14240	14070	18290	9850	14070	14094.12	3.05	-2308	14383	14226	13913	13756	13443	14305	13835	82	4220	500	9840	10	1	16460791	2324	-11.20	3.58	12	0.02	-1261.00	3946.00	26800	20230308	-47.31	12900	20231026	9.46	17870	-20.98	20240111	13170	7.21	20240207	26800	-47.31	20230308	12900	9.46	20231026	0.66	N	226950	500	82 억	502291	N	N	0	N	N
82	20240215	160841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14070	220	2	1.59	452708860	32550	115.01	13900	14070	13600	18000	9700	13850	13908.10	3.03	2712	14136	13992	13736	13592	13336	14065	13665	82	4150	500	9690	10	1	16460791	2316	-11.16	3.57	12	0.20	-1261.00	3946.00	26800	20230308	-47.50	12900	20231026	9.07	17870	-21.26	20240111	13170	6.83	20240207	26800	-47.50	20230308	12900	9.07	20231026	0.69	N	226950	500	82 억	499580	N	N	85	N	N
83	20240215	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13910	60	2	0.43	352723990	25413	89.80	13900	14010	13600	18000	9700	13850	13879.67	3.03	471	14136	13992	13736	13592	13336	14065	13665	82	4150	500	9690	10	1	16460791	2290	-11.03	3.53	12	0.15	-1261.00	3946.00	26800	20230308	-48.10	12900	20231026	7.83	17870	-22.16	20240111	13170	5.62	20240207	26800	-48.10	20230308	12900	7.83	20231026	0.69	N	226950	500	82 억	499580	N	N	85	N	N
84	20240215	140841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13900	50	2	0.36	255163220	18412	65.06	13900	14010	13600	18000	9700	13850	13858.53	3.03	3006	14136	13992	13736	13592	13336	14065	13665	82	4150	500	9690	10	1	16460791	2288	-11.02	3.52	12	0.11	-1261.00	3946.00	26800	20230308	-48.13	12900	20231026	7.75	17870	-22.22	20240111	13170	5.54	20240207	26800	-48.13	20230308	12900	7.75	20231026	0.69	N	226950	500	82 억	499580	N	N	85	N	N
85	20240215	130823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13910	60	2	0.43	228262860	16475	58.21	13900	14010	13600	18000	9700	13850	13855.11	3.03	3307	14136	13992	13736	13592	13336	14065	13665	82	4150	500	9690	10	1	16460791	2290	-11.03	3.53	12	0.10	-1261.00	3946.00	26800	20230308	-48.10	12900	20231026	7.83	17870	-22.16	20240111	13170	5.62	20240207	26800	-48.10	20230308	12900	7.83	20231026	0.69	N	226950	500	82 억	499580	N	N	85	N	N
86	20240215	120842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13880	30	2	0.22	192358560	13886	49.07	13900	14010	13600	18000	9700	13850	13852.70	3.03	3182	14136	13992	13736	13592	13336	14065	13665	82	4150	500	9690	10	1	16460791	2285	-11.01	3.52	12	0.08	-1261.00	3946.00	26800	20230308	-48.21	12900	20231026	7.60	17870	-22.33	20240111	13170	5.39	20240207	26800	-48.21	20230308	12900	7.60	20231026	0.69	N	226950	500	82 억	499580	N	N	85	N	N
87	20240215	110836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13950	100	2	0.72	163542650	11810	41.73	13900	14010	13600	18000	9700	13850	13847.81	3.03	3034	14136	13992	13736	13592	13336	14065	13665	82	4150	500	9690	10	1	16460791	2296	-11.06	3.54	12	0.07	-1261.00	3946.00	26800	20230308	-47.95	12900	20231026	8.14	17870	-21.94	20240111	13170	5.92	20240207	26800	-47.95	20230308	12900	8.14	20231026	0.69	N	226950	500	82 억	499580	N	N	85	N	N
88	20240215	100836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	10	2	0.07	134257920	9698	34.27	13900	14010	13600	18000	9700	13850	13843.88	3.03	3741	14136	13992	13736	13592	13336	14065	13665	82	4150	500	9690	10	1	16460791	2281	-10.99	3.51	12	0.06	-1261.00	3946.00	26800	20230308	-48.28	12900	20231026	7.44	17870	-22.44	20240111	13170	5.24	20240207	26800	-48.28	20230308	12900	7.44	20231026	0.69	N	226950	500	82 억	499580	N	N	85	N	N
89	20240215	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13850	0	3	0.00	25704860	1856	6.56	13900	13950	13830	18000	9700	13850	13849.60	3.03	108	14136	13992	13736	13592	13336	14065	13665	82	4150	500	9690	10	1	16460791	2280	-10.98	3.51	12	0.01	-1261.00	3946.00	26800	20230308	-48.32	12900	20231026	7.36	17870	-22.50	20240111	13170	5.16	20240207	26800	-48.32	20230308	12900	7.36	20231026	0.69	N	226950	500	82 억	499580	N	N	85	N	N
90	20240214	160832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13850	50	2	0.36	385412470	28226	67.15	13840	13880	13480	17940	9660	13800	13654.31	3.05	-932	14246	14022	13666	13442	13086	14135	13555	82	4140	500	9660	10	1	16460791	2280	-10.98	3.51	12	0.17	-1261.00	3946.00	26800	20230308	-48.32	12900	20231026	7.36	17870	-22.50	20240111	13170	5.16	20240207	26800	-48.32	20230308	12900	7.36	20231026	0.69	N	226950	500	82 억	501763	N	N	85	N	N
91	20240214	150834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13800	0	3	0.00	359425320	26348	62.68	13840	13880	13480	17940	9660	13800	13641.46	3.05	-852	14246	14022	13666	13442	13086	14135	13555	82	4140	500	9660	10	1	16460791	2272	-10.94	3.50	12	0.16	-1261.00	3946.00	26800	20230308	-48.51	12900	20231026	6.98	17870	-22.78	20240111	13170	4.78	20240207	26800	-48.51	20230308	12900	6.98	20231026	0.69	N	226950	500	82 억	501763	N	N	0	N	N
92	20240214	140829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13800	0	3	0.00	317841370	23337	55.52	13840	13880	13480	17940	9660	13800	13619.63	3.05	-2050	14246	14022	13666	13442	13086	14135	13555	82	4140	500	9660	10	1	16460791	2272	-10.94	3.50	12	0.14	-1261.00	3946.00	26800	20230308	-48.51	12900	20231026	6.98	17870	-22.78	20240111	13170	4.78	20240207	26800	-48.51	20230308	12900	6.98	20231026	0.69	N	226950	500	82 억	501763	N	N	0	N	N
93	20240214	130833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13640	-160	5	-1.16	291372060	21409	50.93	13840	13880	13480	17940	9660	13800	13609.78	3.05	-2452	14246	14022	13666	13442	13086	14135	13555	82	4140	500	9660	10	1	16460791	2245	-10.82	3.46	12	0.13	-1261.00	3946.00	26800	20230308	-49.10	12900	20231026	5.74	17870	-23.67	20240111	13170	3.57	20240207	26800	-49.10	20230308	12900	5.74	20231026	0.69	N	226950	500	82 억	501763	N	N	0	N	N
94	20240214	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13590	-210	5	-1.52	262904090	19320	45.96	13840	13880	13480	17940	9660	13800	13607.86	3.05	-2992	14246	14022	13666	13442	13086	14135	13555	82	4140	500	9660	10	1	16460791	2237	-10.78	3.44	12	0.12	-1261.00	3946.00	26800	20230308	-49.29	12900	20231026	5.35	17870	-23.95	20240111	13170	3.19	20240207	26800	-49.29	20230308	12900	5.35	20231026	0.69	N	226950	500	82 억	501763	N	N	0	N	N
95	20240214	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13560	-240	5	-1.74	217914640	16012	38.09	13840	13880	13480	17940	9660	13800	13609.45	3.05	-3131	14246	14022	13666	13442	13086	14135	13555	82	4140	500	9660	10	1	16460791	2232	-10.75	3.44	12	0.10	-1261.00	3946.00	26800	20230308	-49.40	12900	20231026	5.12	17870	-24.12	20240111	13170	2.96	20240207	26800	-49.40	20230308	12900	5.12	20231026	0.69	N	226950	500	82 억	501763	N	N	0	N	N
96	20240214	090822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	60	2	0.43	21242020	1537	3.66	13840	13880	13700	17940	9660	13800	13820.46	3.05	-323	14246	14022	13666	13442	13086	14135	13555	82	4140	500	9660	10	1	16460791	2281	-10.99	3.51	12	0.01	-1261.00	3946.00	26800	20230308	-48.28	12900	20231026	7.44	17870	-22.44	20240111	13170	5.24	20240207	26800	-48.28	20230308	12900	7.44	20231026	0.69	N	226950	500	82 억	501763	N	N	0	N	N
97	20240213	160822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13800	280	2	2.07	568911340	41711	159.25	13310	13890	13310	17570	9470	13520	13639.32	3.00	8948	13813	13666	13583	13436	13353	13625	13395	82	4050	500	9460	10	1	16460791	2272	-10.94	3.50	12	0.25	-1261.00	3946.00	26800	20230308	-48.51	12900	20231026	6.98	17870	-22.78	20240111	13170	4.78	20240207	26800	-48.51	20230308	12900	6.98	20231026	0.69	N	226950	500	82 억	493791	N	N	1	N	N
98	20240213	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	340	2	2.51	530596270	38945	148.69	13310	13890	13310	17570	9470	13520	13624.25	3.00	8813	13813	13666	13583	13436	13353	13625	13395	82	4050	500	9460	10	1	16460791	2281	-10.99	3.51	12	0.24	-1261.00	3946.00	26800	20230308	-48.28	12900	20231026	7.44	17870	-22.44	20240111	13170	5.24	20240207	26800	-48.28	20230308	12900	7.44	20231026	0.69	N	226950	500	82 억	493791	N	N	1	N	N
99	20240213	140827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13660	140	2	1.04	443269190	32614	124.52	13310	13890	13310	17570	9470	13520	13591.38	3.00	5340	13813	13666	13583	13436	13353	13625	13395	82	4050	500	9460	10	1	16460791	2249	-10.83	3.46	12	0.20	-1261.00	3946.00	26800	20230308	-49.03	12900	20231026	5.89	17870	-23.56	20240111	13170	3.72	20240207	26800	-49.03	20230308	12900	5.89	20231026	0.69	N	226950	500	82 억	493791	N	N	1	N	N
100	20240213	130817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13610	90	2	0.67	388459220	28609	109.23	13310	13890	13310	17570	9470	13520	13578.22	3.00	4271	13813	13666	13583	13436	13353	13625	13395	82	4050	500	9460	10	1	16460791	2240	-10.79	3.45	12	0.17	-1261.00	3946.00	26800	20230308	-49.22	12900	20231026	5.50	17870	-23.84	20240111	13170	3.34	20240207	26800	-49.22	20230308	12900	5.50	20231026	0.69	N	226950	500	82 억	493791	N	N	1	N	N
101	20240213	120828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13520	0	3	0.00	373017530	27470	104.88	13310	13890	13310	17570	9470	13520	13579.09	3.00	4181	13813	13666	13583	13436	13353	13625	13395	82	4050	500	9460	10	1	16460791	2225	-10.72	3.43	12	0.17	-1261.00	3946.00	26800	20230308	-49.55	12900	20231026	4.81	17870	-24.34	20240111	13170	2.66	20240207	26800	-49.55	20230308	12900	4.81	20231026	0.69	N	226950	500	82 억	493791	N	N	1	N	N
102	20240213	110849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13750	230	2	1.70	323206180	23808	90.90	13310	13890	13310	17570	9470	13520	13575.53	3.00	4082	13813	13666	13583	13436	13353	13625	13395	82	4050	500	9460	10	1	16460791	2263	-10.90	3.48	12	0.14	-1261.00	3946.00	26800	20230308	-48.69	12900	20231026	6.59	17870	-23.06	20240111	13170	4.40	20240207	26800	-48.69	20230308	12900	6.59	20231026	0.69	N	226950	500	82 억	493791	N	N	1	N	N
103	20240213	100700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13750	230	2	1.70	305609000	22525	86.00	13310	13890	13310	17570	9470	13520	13567.55	3.00	4795	13813	13666	13583	13436	13353	13625	13395	82	4050	500	9460	10	1	16460791	2263	-10.90	3.48	12	0.14	-1261.00	3946.00	26800	20230308	-48.69	12900	20231026	6.59	17870	-23.06	20240111	13170	4.40	20240207	26800	-48.69	20230308	12900	6.59	20231026	0.69	N	226950	500	82 억	493791	N	N	1	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History