KissMeData/389030/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

43 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	161157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	40	2	1.92	192906725	92692	123.30	2085	2140	2050	2710	1460	2085	2081.16	3.22	-13578	2165	2125	2105	2065	2045	2115	2055	166	625	500	1250	5	1	33278845	707	-7.38	1.60	12	0.28	-288.00	1327.00	6250	20230801	-66.00	2040	20240129	4.17	2765	-23.15	20240112	2040	4.17	20240129	6250	-66.00	20230801	2040	4.17	20240129	0.45	N	389030	500	166 억	1072434	N	N	0	N	N
3	20240229	151203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	15	2	0.72	184453500	88689	117.98	2085	2135	2050	2710	1460	2085	2079.78	3.22	-11087	2165	2125	2105	2065	2045	2115	2055	166	625	500	1250	5	1	33278845	699	-7.29	1.58	12	0.27	-288.00	1327.00	6250	20230801	-66.40	2040	20240129	2.94	2765	-24.05	20240112	2040	2.94	20240129	6250	-66.40	20230801	2040	2.94	20240129	0.45	N	389030	500	166 억	1072434	N	N	0	N	N
4	20240229	141203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	5	2	0.24	137463385	66092	87.92	2085	2100	2050	2710	1460	2085	2079.88	3.22	-12318	2165	2125	2105	2065	2045	2115	2055	166	625	500	1250	5	1	33278845	696	-7.26	1.57	12	0.20	-288.00	1327.00	6250	20230801	-66.56	2040	20240129	2.45	2765	-24.41	20240112	2040	2.45	20240129	6250	-66.56	20230801	2040	2.45	20240129	0.45	N	389030	500	166 억	1072434	N	N	0	N	N
5	20240229	131201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	5	2	0.24	113637345	54661	72.71	2085	2100	2050	2710	1460	2085	2078.95	3.22	-8454	2165	2125	2105	2065	2045	2115	2055	166	625	500	1250	5	1	33278845	696	-7.26	1.57	12	0.16	-288.00	1327.00	6250	20230801	-66.56	2040	20240129	2.45	2765	-24.41	20240112	2040	2.45	20240129	6250	-66.56	20230801	2040	2.45	20240129	0.45	N	389030	500	166 억	1072434	N	N	0	N	N
6	20240229	121200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-5	5	-0.24	97785335	47069	62.61	2085	2100	2050	2710	1460	2085	2077.49	3.22	-7775	2165	2125	2105	2065	2045	2115	2055	166	625	500	1250	5	1	33278845	692	-7.22	1.57	12	0.14	-288.00	1327.00	6250	20230801	-66.72	2040	20240129	1.96	2765	-24.77	20240112	2040	1.96	20240129	6250	-66.72	20230801	2040	1.96	20240129	0.45	N	389030	500	166 억	1072434	N	N	0	N	N
7	20240229	111205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	0	3	0.00	71925765	34648	46.09	2085	2100	2050	2710	1460	2085	2075.90	3.22	-4676	2165	2125	2105	2065	2045	2115	2055	166	625	500	1250	5	1	33278845	694	-7.24	1.57	12	0.10	-288.00	1327.00	6250	20230801	-66.64	2040	20240129	2.21	2765	-24.59	20240112	2040	2.21	20240129	6250	-66.64	20230801	2040	2.21	20240129	0.45	N	389030	500	166 억	1072434	N	N	0	N	N
8	20240229	101206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-5	5	-0.24	50190075	24200	32.19	2085	2100	2050	2710	1460	2085	2073.97	3.22	-5088	2165	2125	2105	2065	2045	2115	2055	166	625	500	1250	5	1	33278845	692	-7.22	1.57	12	0.07	-288.00	1327.00	6250	20230801	-66.72	2040	20240129	1.96	2765	-24.77	20240112	2040	1.96	20240129	6250	-66.72	20230801	2040	1.96	20240129	0.45	N	389030	500	166 억	1072434	N	N	0	N	N
9	20240229	091204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-5	5	-0.24	25189105	12169	16.19	2085	2100	2050	2710	1460	2085	2069.94	3.22	-2881	2165	2125	2105	2065	2045	2115	2055	166	625	500	1250	5	1	33278845	692	-7.22	1.57	12	0.04	-288.00	1327.00	6250	20230801	-66.72	2040	20240129	1.96	2765	-24.77	20240112	2040	1.96	20240129	6250	-66.72	20230801	2040	1.96	20240129	0.45	N	389030	500	166 억	1072434	N	N	0	N	N
10	20240228	161053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-15	5	-0.71	157665965	75126	47.93	2145	2145	2085	2730	1470	2100	2098.82	3.25	-8724	2200	2150	2120	2070	2040	2135	2055	166	630	500	1260	5	1	33278845	694	-7.24	1.57	12	0.23	-288.00	1327.00	6250	20230801	-66.64	2040	20240129	2.21	2765	-24.59	20240112	2040	2.21	20240129	6250	-66.64	20230801	2040	2.21	20240129	0.45	N	389030	500	166 억	1081158	N	N	0	N	N
11	20240228	151051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	0	3	0.00	133826605	63719	40.66	2145	2145	2085	2730	1470	2100	2100.26	3.25	-10990	2200	2150	2120	2070	2040	2135	2055	166	630	500	1260	5	1	33278845	699	-7.29	1.58	12	0.19	-288.00	1327.00	6250	20230801	-66.40	2040	20240129	2.94	2765	-24.05	20240112	2040	2.94	20240129	6250	-66.40	20230801	2040	2.94	20240129	0.45	N	389030	500	166 억	1081158	N	N	0	N	N
12	20240228	141202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	10	2	0.48	91241245	43350	27.66	2145	2145	2095	2730	1470	2100	2104.76	3.25	-7822	2200	2150	2120	2070	2040	2135	2055	166	630	500	1260	5	1	33278845	702	-7.33	1.59	12	0.13	-288.00	1327.00	6250	20230801	-66.24	2040	20240129	3.43	2765	-23.69	20240112	2040	3.43	20240129	6250	-66.24	20230801	2040	3.43	20240129	0.45	N	389030	500	166 억	1081158	N	N	0	N	N
13	20240228	131149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	-5	5	-0.24	69325110	32912	21.00	2145	2145	2095	2730	1470	2100	2106.38	3.25	-6668	2200	2150	2120	2070	2040	2135	2055	166	630	500	1260	5	1	33278845	697	-7.27	1.58	12	0.10	-288.00	1327.00	6250	20230801	-66.48	2040	20240129	2.70	2765	-24.23	20240112	2040	2.70	20240129	6250	-66.48	20230801	2040	2.70	20240129	0.45	N	389030	500	166 억	1081158	N	N	0	N	N
14	20240228	121205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	10	2	0.48	49648410	23533	15.02	2145	2145	2095	2730	1470	2100	2109.74	3.25	-4369	2200	2150	2120	2070	2040	2135	2055	166	630	500	1260	5	1	33278845	702	-7.33	1.59	12	0.07	-288.00	1327.00	6250	20230801	-66.24	2040	20240129	3.43	2765	-23.69	20240112	2040	3.43	20240129	6250	-66.24	20230801	2040	3.43	20240129	0.45	N	389030	500	166 억	1081158	N	N	0	N	N
15	20240228	111120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	10	2	0.48	37190300	17645	11.26	2145	2145	2095	2730	1470	2100	2107.70	3.25	-480	2200	2150	2120	2070	2040	2135	2055	166	630	500	1260	5	1	33278845	702	-7.33	1.59	12	0.05	-288.00	1327.00	6250	20230801	-66.24	2040	20240129	3.43	2765	-23.69	20240112	2040	3.43	20240129	6250	-66.24	20230801	2040	3.43	20240129	0.45	N	389030	500	166 억	1081158	N	N	0	N	N
16	20240228	101202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	15	2	0.71	24160570	11463	7.31	2145	2145	2100	2730	1470	2100	2107.70	3.25	-1210	2200	2150	2120	2070	2040	2135	2055	166	630	500	1260	5	1	33278845	704	-7.34	1.59	12	0.03	-288.00	1327.00	6250	20230801	-66.16	2040	20240129	3.68	2765	-23.51	20240112	2040	3.68	20240129	6250	-66.16	20230801	2040	3.68	20240129	0.45	N	389030	500	166 억	1081158	N	N	0	N	N
17	20240228	091206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	20	2	0.95	4294400	2037	1.30	2145	2145	2100	2730	1470	2100	2108.20	3.25	580	2200	2150	2120	2070	2040	2135	2055	166	630	500	1260	5	1	33278845	706	-7.36	1.60	12	0.01	-288.00	1327.00	6250	20230801	-66.08	2040	20240129	3.92	2765	-23.33	20240112	2040	3.92	20240129	6250	-66.08	20230801	2040	3.92	20240129	0.45	N	389030	500	166 억	1081158	N	N	0	N	N
18	20240227	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-65	5	-3.00	326645000	154379	190.28	2155	2170	2090	2810	1520	2165	2115.92	3.23	6764	2345	2255	2210	2120	2075	2232	2097	166	645	500	1290	5	1	33278845	699	-7.29	1.58	12	0.46	-288.00	1327.00	6250	20230801	-66.40	2040	20240129	2.94	2765	-24.05	20240112	2040	2.94	20240129	6250	-66.40	20230801	2040	2.94	20240129	0.49	N	389030	500	166 억	1074394	N	N	0	N	N
19	20240227	151201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-60	5	-2.77	295855715	139789	172.30	2155	2170	2090	2810	1520	2165	2116.44	3.23	2690	2345	2255	2210	2120	2075	2232	2097	166	645	500	1290	5	1	33278845	701	-7.31	1.59	12	0.42	-288.00	1327.00	6250	20230801	-66.32	2040	20240129	3.19	2765	-23.87	20240112	2040	3.19	20240129	6250	-66.32	20230801	2040	3.19	20240129	0.49	N	389030	500	166 억	1074394	N	N	0	N	N
20	20240227	141159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	-55	5	-2.54	265658995	125462	154.64	2155	2170	2090	2810	1520	2165	2117.45	3.23	1313	2345	2255	2210	2120	2075	2232	2097	166	645	500	1290	5	1	33278845	702	-7.33	1.59	12	0.38	-288.00	1327.00	6250	20230801	-66.24	2040	20240129	3.43	2765	-23.69	20240112	2040	3.43	20240129	6250	-66.24	20230801	2040	3.43	20240129	0.49	N	389030	500	166 억	1074394	N	N	0	N	N
21	20240227	131120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	-55	5	-2.54	258168550	121924	150.28	2155	2170	2090	2810	1520	2165	2117.45	3.23	794	2345	2255	2210	2120	2075	2232	2097	166	645	500	1290	5	1	33278845	702	-7.33	1.59	12	0.37	-288.00	1327.00	6250	20230801	-66.24	2040	20240129	3.43	2765	-23.69	20240112	2040	3.43	20240129	6250	-66.24	20230801	2040	3.43	20240129	0.49	N	389030	500	166 억	1074394	N	N	0	N	N
22	20240227	121201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-60	5	-2.77	247705415	116967	144.17	2155	2170	2090	2810	1520	2165	2117.74	3.23	494	2345	2255	2210	2120	2075	2232	2097	166	645	500	1290	5	1	33278845	701	-7.31	1.59	12	0.35	-288.00	1327.00	6250	20230801	-66.32	2040	20240129	3.19	2765	-23.87	20240112	2040	3.19	20240129	6250	-66.32	20230801	2040	3.19	20240129	0.49	N	389030	500	166 억	1074394	N	N	0	N	N
23	20240227	111202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-30	5	-1.39	169981055	80154	98.80	2155	2170	2090	2810	1520	2165	2120.68	3.23	4244	2345	2255	2210	2120	2075	2232	2097	166	645	500	1290	5	1	33278845	711	-7.41	1.61	12	0.24	-288.00	1327.00	6250	20230801	-65.84	2040	20240129	4.66	2765	-22.78	20240112	2040	4.66	20240129	6250	-65.84	20230801	2040	4.66	20240129	0.49	N	389030	500	166 억	1074394	N	N	0	N	N
24	20240227	101156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-45	5	-2.08	143924560	67907	83.70	2155	2170	2090	2810	1520	2165	2119.44	3.23	-1242	2345	2255	2210	2120	2075	2232	2097	166	645	500	1290	5	1	33278845	706	-7.36	1.60	12	0.20	-288.00	1327.00	6250	20230801	-66.08	2040	20240129	3.92	2765	-23.33	20240112	2040	3.92	20240129	6250	-66.08	20230801	2040	3.92	20240129	0.49	N	389030	500	166 억	1074394	N	N	0	N	N
25	20240227	091201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-30	5	-1.39	16925585	7889	9.72	2155	2170	2135	2810	1520	2165	2145.47	3.23	-543	2345	2255	2210	2120	2075	2232	2097	166	645	500	1290	5	1	33278845	711	-7.41	1.61	12	0.02	-288.00	1327.00	6250	20230801	-65.84	2040	20240129	4.66	2765	-22.78	20240112	2040	4.66	20240129	6250	-65.84	20230801	2040	4.66	20240129	0.49	N	389030	500	166 억	1074394	N	N	0	N	N
26	20240226	161155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-35	5	-1.59	176773945	80509	23.94	2205	2300	2165	2860	1540	2200	2195.80	3.27	-13667	2396	2297	2226	2127	2056	2347	2177	166	660	500	1320	5	1	33278845	720	-7.52	1.63	12	0.24	-288.00	1327.00	6250	20230801	-65.36	2040	20240129	6.13	2765	-21.70	20240112	2040	6.13	20240129	6250	-65.36	20230801	2040	6.13	20240129	0.49	N	389030	500	166 억	1088574	N	N	0	N	N
27	20240226	151147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	-10	5	-0.45	171664445	78149	23.24	2205	2300	2165	2860	1540	2200	2196.63	3.27	-13624	2396	2297	2226	2127	2056	2347	2177	166	660	500	1320	5	1	33278845	729	-7.60	1.65	12	0.23	-288.00	1327.00	6250	20230801	-64.96	2040	20240129	7.35	2765	-20.80	20240112	2040	7.35	20240129	6250	-64.96	20230801	2040	7.35	20240129	0.49	N	389030	500	166 억	1088574	N	N	0	N	N
28	20240226	141153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	0	3	0.00	133082880	60446	17.97	2205	2300	2180	2860	1540	2200	2201.68	3.27	-15155	2396	2297	2226	2127	2056	2347	2177	166	660	500	1320	5	1	33278845	732	-7.64	1.66	12	0.18	-288.00	1327.00	6250	20230801	-64.80	2040	20240129	7.84	2765	-20.43	20240112	2040	7.84	20240129	6250	-64.80	20230801	2040	7.84	20240129	0.49	N	389030	500	166 억	1088574	N	N	0	N	N
29	20240226	131145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	5	2	0.23	77507535	35125	10.44	2205	2300	2180	2860	1540	2200	2206.62	3.27	-14995	2396	2297	2226	2127	2056	2347	2177	166	660	500	1320	5	1	33278845	734	-7.66	1.66	12	0.11	-288.00	1327.00	6250	20230801	-64.72	2040	20240129	8.09	2765	-20.25	20240112	2040	8.09	20240129	6250	-64.72	20230801	2040	8.09	20240129	0.49	N	389030	500	166 억	1088574	N	N	0	N	N
30	20240226	121146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	-5	5	-0.23	66971350	30326	9.02	2205	2300	2180	2860	1540	2200	2208.38	3.27	-13245	2396	2297	2226	2127	2056	2347	2177	166	660	500	1320	5	1	33278845	730	-7.62	1.65	12	0.09	-288.00	1327.00	6250	20230801	-64.88	2040	20240129	7.60	2765	-20.61	20240112	2040	7.60	20240129	6250	-64.88	20230801	2040	7.60	20240129	0.49	N	389030	500	166 억	1088574	N	N	0	N	N
31	20240226	111143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-20	5	-0.91	65144070	29495	8.77	2205	2300	2180	2860	1540	2200	2208.65	3.27	-12785	2396	2297	2226	2127	2056	2347	2177	166	660	500	1320	5	1	33278845	725	-7.57	1.64	12	0.09	-288.00	1327.00	6250	20230801	-65.12	2040	20240129	6.86	2765	-21.16	20240112	2040	6.86	20240129	6250	-65.12	20230801	2040	6.86	20240129	0.49	N	389030	500	166 억	1088574	N	N	0	N	N
32	20240226	101139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	0	3	0.00	37014620	16707	4.97	2205	2300	2195	2860	1540	2200	2215.52	3.27	-2089	2396	2297	2226	2127	2056	2347	2177	166	660	500	1320	5	1	33278845	732	-7.64	1.66	12	0.05	-288.00	1327.00	6250	20230801	-64.80	2040	20240129	7.84	2765	-20.43	20240112	2040	7.84	20240129	6250	-64.80	20230801	2040	7.84	20240129	0.49	N	389030	500	166 억	1088574	N	N	0	N	N
33	20240226	091138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	0	3	0.00	16187585	7311	2.17	2205	2300	2200	2860	1540	2200	2214.14	3.27	-2130	2396	2297	2226	2127	2056	2347	2177	166	660	500	1320	5	1	33278845	732	-7.64	1.66	12	0.02	-288.00	1327.00	6250	20230801	-64.80	2040	20240129	7.84	2765	-20.43	20240112	2040	7.84	20240129	6250	-64.80	20230801	2040	7.84	20240129	0.49	N	389030	500	166 억	1088574	N	N	0	N	N
34	20240223	161139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	25	2	1.15	754465910	336164	173.64	2175	2325	2155	2825	1525	2175	2244.34	3.06	72381	2271	2222	2181	2132	2091	2202	2112	166	650	500	1300	5	1	33278845	732	-7.64	1.66	12	1.01	-288.00	1327.00	6250	20230801	-64.80	2040	20240129	7.84	2765	-20.43	20240112	2040	7.84	20240129	6250	-64.80	20230801	2040	7.84	20240129	0.47	N	389030	500	166 억	1016743	N	N	0	N	N
35	20240223	151132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	55	2	2.53	705429875	313965	162.17	2175	2325	2155	2825	1525	2175	2246.84	3.06	65472	2271	2222	2181	2132	2091	2202	2112	166	650	500	1300	5	1	33278845	742	-7.74	1.68	12	0.94	-288.00	1327.00	6250	20230801	-64.32	2040	20240129	9.31	2765	-19.35	20240112	2040	9.31	20240129	6250	-64.32	20230801	2040	9.31	20240129	0.47	N	389030	500	166 억	1016743	N	N	0	N	N
36	20240223	141132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	80	2	3.68	640809200	284930	147.17	2175	2325	2155	2825	1525	2175	2249.01	3.06	57692	2271	2222	2181	2132	2091	2202	2112	166	650	500	1300	5	1	33278845	750	-7.83	1.70	12	0.86	-288.00	1327.00	6250	20230801	-63.92	2040	20240129	10.54	2765	-18.44	20240112	2040	10.54	20240129	6250	-63.92	20230801	2040	10.54	20240129	0.47	N	389030	500	166 억	1016743	N	N	0	N	N
37	20240223	131132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	90	2	4.14	620451770	275886	142.50	2175	2325	2155	2825	1525	2175	2248.94	3.06	55529	2271	2222	2181	2132	2091	2202	2112	166	650	500	1300	5	1	33278845	754	-7.86	1.71	12	0.83	-288.00	1327.00	6250	20230801	-63.76	2040	20240129	11.03	2765	-18.08	20240112	2040	11.03	20240129	6250	-63.76	20230801	2040	11.03	20240129	0.47	N	389030	500	166 억	1016743	N	N	0	N	N
38	20240223	121135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	110	2	5.06	576123735	256320	132.39	2175	2325	2155	2825	1525	2175	2247.67	3.06	51535	2271	2222	2181	2132	2091	2202	2112	166	650	500	1300	5	1	33278845	760	-7.93	1.72	12	0.77	-288.00	1327.00	6250	20230801	-63.44	2040	20240129	12.01	2765	-17.36	20240112	2040	12.01	20240129	6250	-63.44	20230801	2040	12.01	20240129	0.47	N	389030	500	166 억	1016743	N	N	0	N	N
39	20240223	111119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	85	2	3.91	520903110	232070	119.87	2175	2325	2155	2825	1525	2175	2244.59	3.06	39897	2271	2222	2181	2132	2091	2202	2112	166	650	500	1300	5	1	33278845	752	-7.85	1.70	12	0.70	-288.00	1327.00	6250	20230801	-63.84	2040	20240129	10.78	2765	-18.26	20240112	2040	10.78	20240129	6250	-63.84	20230801	2040	10.78	20240129	0.47	N	389030	500	166 억	1016743	N	N	0	N	N
40	20240223	101128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	60	2	2.76	244925225	111074	57.37	2175	2255	2155	2825	1525	2175	2205.06	3.06	21974	2271	2222	2181	2132	2091	2202	2112	166	650	500	1300	5	1	33278845	744	-7.76	1.68	12	0.33	-288.00	1327.00	6250	20230801	-64.24	2040	20240129	9.56	2765	-19.17	20240112	2040	9.56	20240129	6250	-64.24	20230801	2040	9.56	20240129	0.47	N	389030	500	166 억	1016743	N	N	0	N	N
41	20240223	091130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	0	3	0.00	12261110	5642	2.91	2175	2185	2155	2825	1525	2175	2173.19	3.06	-2273	2271	2222	2181	2132	2091	2202	2112	166	650	500	1300	5	1	33278845	724	-7.55	1.64	12	0.02	-288.00	1327.00	6250	20230801	-65.20	2040	20240129	6.62	2765	-21.34	20240112	2040	6.62	20240129	6250	-65.20	20230801	2040	6.62	20240129	0.47	N	389030	500	166 억	1016743	N	N	0	N	N
42	20240222	161116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	-25	5	-1.14	420267215	193594	122.69	2230	2230	2140	2860	1540	2200	2170.87	2.95	32801	2306	2252	2216	2162	2126	2235	2145	166	660	500	1320	5	1	33278845	724	-7.55	1.64	12	0.58	-288.00	1327.00	6250	20230801	-65.20	2040	20240129	6.62	2765	-21.34	20240112	2040	6.62	20240129	6250	-65.20	20230801	2040	6.62	20240129	0.43	N	389030	500	166 억	981329	N	N	0	N	N
43	20240222	151125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-35	5	-1.59	399851530	184179	116.72	2230	2230	2140	2860	1540	2200	2170.99	2.95	33622	2306	2252	2216	2162	2126	2235	2145	166	660	500	1320	5	1	33278845	720	-7.52	1.63	12	0.55	-288.00	1327.00	6250	20230801	-65.36	2040	20240129	6.13	2765	-21.70	20240112	2040	6.13	20240129	6250	-65.36	20230801	2040	6.13	20240129	0.43	N	389030	500	166 억	981329	N	N	0	N	N
44	20240222	141123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-30	5	-1.36	275460980	126505	80.17	2230	2230	2140	2860	1540	2200	2177.47	2.95	14781	2306	2252	2216	2162	2126	2235	2145	166	660	500	1320	5	1	33278845	722	-7.53	1.64	12	0.38	-288.00	1327.00	6250	20230801	-65.28	2040	20240129	6.37	2765	-21.52	20240112	2040	6.37	20240129	6250	-65.28	20230801	2040	6.37	20240129	0.43	N	389030	500	166 억	981329	N	N	0	N	N
45	20240222	131107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-20	5	-0.91	242644245	111352	70.57	2230	2230	2140	2860	1540	2200	2179.07	2.95	14403	2306	2252	2216	2162	2126	2235	2145	166	660	500	1320	5	1	33278845	725	-7.57	1.64	12	0.33	-288.00	1327.00	6250	20230801	-65.12	2040	20240129	6.86	2765	-21.16	20240112	2040	6.86	20240129	6250	-65.12	20230801	2040	6.86	20240129	0.43	N	389030	500	166 억	981329	N	N	0	N	N
46	20240222	121118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-20	5	-0.91	223279095	102468	64.94	2230	2230	2140	2860	1540	2200	2179.01	2.95	14328	2306	2252	2216	2162	2126	2235	2145	166	660	500	1320	5	1	33278845	725	-7.57	1.64	12	0.31	-288.00	1327.00	6250	20230801	-65.12	2040	20240129	6.86	2765	-21.16	20240112	2040	6.86	20240129	6250	-65.12	20230801	2040	6.86	20240129	0.43	N	389030	500	166 억	981329	N	N	0	N	N
47	20240222	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	-25	5	-1.14	214675730	98523	62.44	2230	2230	2140	2860	1540	2200	2178.94	2.95	14597	2306	2252	2216	2162	2126	2235	2145	166	660	500	1320	5	1	33278845	724	-7.55	1.64	12	0.30	-288.00	1327.00	6250	20230801	-65.20	2040	20240129	6.62	2765	-21.34	20240112	2040	6.62	20240129	6250	-65.20	20230801	2040	6.62	20240129	0.43	N	389030	500	166 억	981329	N	N	0	N	N
48	20240222	101108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	-10	5	-0.45	103246120	47131	29.87	2230	2230	2175	2860	1540	2200	2190.62	2.95	10794	2306	2252	2216	2162	2126	2235	2145	166	660	500	1320	5	1	33278845	729	-7.60	1.65	12	0.14	-288.00	1327.00	6250	20230801	-64.96	2040	20240129	7.35	2765	-20.80	20240112	2040	7.35	20240129	6250	-64.96	20230801	2040	7.35	20240129	0.43	N	389030	500	166 억	981329	N	N	0	N	N
49	20240222	091127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-20	5	-0.91	26842085	12300	7.80	2230	2230	2175	2860	1540	2200	2182.28	2.95	1936	2306	2252	2216	2162	2126	2235	2145	166	660	500	1320	5	1	33278845	725	-7.57	1.64	12	0.04	-288.00	1327.00	6250	20230801	-65.12	2040	20240129	6.86	2765	-21.16	20240112	2040	6.86	20240129	6250	-65.12	20230801	2040	6.86	20240129	0.43	N	389030	500	166 억	981329	N	N	0	N	N
50	20240221	161113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	-30	5	-1.35	349350675	157744	75.26	2210	2270	2180	2895	1565	2230	2215.18	2.90	16665	2370	2300	2260	2190	2150	2280	2170	166	665	500	1330	5	1	33278845	732	-7.64	1.66	12	0.47	-288.00	1327.00	6250	20230801	-64.80	2040	20240129	7.84	2765	-20.43	20240112	2040	7.84	20240129	6250	-64.80	20230801	2040	7.84	20240129	0.44	N	389030	500	166 억	966293	N	N	0	N	N
51	20240221	151104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	-25	5	-1.12	300189480	135343	64.58	2210	2270	2180	2895	1565	2230	2217.99	2.90	15759	2370	2300	2260	2190	2150	2280	2170	166	665	500	1330	5	1	33278845	734	-7.66	1.66	12	0.41	-288.00	1327.00	6250	20230801	-64.72	2040	20240129	8.09	2765	-20.25	20240112	2040	8.09	20240129	6250	-64.72	20230801	2040	8.09	20240129	0.44	N	389030	500	166 억	966293	N	N	0	N	N
52	20240221	141101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	-25	5	-1.12	241193180	108434	51.74	2210	2270	2195	2895	1565	2230	2224.33	2.90	18375	2370	2300	2260	2190	2150	2280	2170	166	665	500	1330	5	1	33278845	734	-7.66	1.66	12	0.33	-288.00	1327.00	6250	20230801	-64.72	2040	20240129	8.09	2765	-20.25	20240112	2040	8.09	20240129	6250	-64.72	20230801	2040	8.09	20240129	0.44	N	389030	500	166 억	966293	N	N	0	N	N
53	20240221	131102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	0	3	0.00	187276255	83995	40.08	2210	2270	2200	2895	1565	2230	2229.61	2.90	19555	2370	2300	2260	2190	2150	2280	2170	166	665	500	1330	5	1	33278845	742	-7.74	1.68	12	0.25	-288.00	1327.00	6250	20230801	-64.32	2040	20240129	9.31	2765	-19.35	20240112	2040	9.31	20240129	6250	-64.32	20230801	2040	9.31	20240129	0.44	N	389030	500	166 억	966293	N	N	0	N	N
54	20240221	121107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	5	2	0.22	172228845	77234	36.85	2210	2270	2200	2895	1565	2230	2229.96	2.90	18344	2370	2300	2260	2190	2150	2280	2170	166	665	500	1330	5	1	33278845	744	-7.76	1.68	12	0.23	-288.00	1327.00	6250	20230801	-64.24	2040	20240129	9.56	2765	-19.17	20240112	2040	9.56	20240129	6250	-64.24	20230801	2040	9.56	20240129	0.44	N	389030	500	166 억	966293	N	N	0	N	N
55	20240221	111112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	20	2	0.90	131262185	58855	28.08	2210	2270	2200	2895	1565	2230	2230.26	2.90	9821	2370	2300	2260	2190	2150	2280	2170	166	665	500	1330	5	1	33278845	749	-7.81	1.70	12	0.18	-288.00	1327.00	6250	20230801	-64.00	2040	20240129	10.29	2765	-18.63	20240112	2040	10.29	20240129	6250	-64.00	20230801	2040	10.29	20240129	0.44	N	389030	500	166 억	966293	N	N	0	N	N
56	20240221	101101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	5	2	0.22	57652795	25867	12.34	2210	2270	2210	2895	1565	2230	2228.82	2.90	5956	2370	2300	2260	2190	2150	2280	2170	166	665	500	1330	5	1	33278845	744	-7.76	1.68	12	0.08	-288.00	1327.00	6250	20230801	-64.24	2040	20240129	9.56	2765	-19.17	20240112	2040	9.56	20240129	6250	-64.24	20230801	2040	9.56	20240129	0.44	N	389030	500	166 억	966293	N	N	0	N	N
57	20240221	091104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	5	2	0.22	28259300	12666	6.04	2210	2270	2210	2895	1565	2230	2231.11	2.90	9323	2370	2300	2260	2190	2150	2280	2170	166	665	500	1330	5	1	33278845	744	-7.76	1.68	12	0.04	-288.00	1327.00	6250	20230801	-64.24	2040	20240129	9.56	2765	-19.17	20240112	2040	9.56	20240129	6250	-64.24	20230801	2040	9.56	20240129	0.44	N	389030	500	166 억	966293	N	N	0	N	N
58	20240220	161057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	-85	5	-3.67	471402350	209368	150.03	2315	2330	2220	3005	1625	2315	2251.83	2.89	4240	2388	2351	2288	2251	2188	2370	2270	166	690	500	1380	5	1	33278845	742	-7.74	1.68	12	0.63	-288.00	1327.00	6250	20230801	-64.32	2040	20240129	9.31	2765	-19.35	20240112	2040	9.31	20240129	6250	-64.32	20230801	2040	9.31	20240129	0.45	N	389030	500	166 억	962053	N	N	0	N	N
59	20240220	151055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-60	5	-2.59	410024485	182110	130.50	2315	2330	2220	3005	1625	2315	2251.52	2.89	6119	2388	2351	2288	2251	2188	2370	2270	166	690	500	1380	5	1	33278845	750	-7.83	1.70	12	0.55	-288.00	1327.00	6250	20230801	-63.92	2040	20240129	10.54	2765	-18.44	20240112	2040	10.54	20240129	6250	-63.92	20230801	2040	10.54	20240129	0.45	N	389030	500	166 억	962053	N	N	0	N	N
60	20240220	141050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-50	5	-2.16	267263000	118247	84.74	2315	2330	2235	3005	1625	2315	2260.21	2.89	12300	2388	2351	2288	2251	2188	2370	2270	166	690	500	1380	5	1	33278845	754	-7.86	1.71	12	0.36	-288.00	1327.00	6250	20230801	-63.76	2040	20240129	11.03	2765	-18.08	20240112	2040	11.03	20240129	6250	-63.76	20230801	2040	11.03	20240129	0.45	N	389030	500	166 억	962053	N	N	0	N	N
61	20240220	131057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-55	5	-2.38	245313325	108508	77.76	2315	2330	2235	3005	1625	2315	2260.79	2.89	16121	2388	2351	2288	2251	2188	2370	2270	166	690	500	1380	5	1	33278845	752	-7.85	1.70	12	0.33	-288.00	1327.00	6250	20230801	-63.84	2040	20240129	10.78	2765	-18.26	20240112	2040	10.78	20240129	6250	-63.84	20230801	2040	10.78	20240129	0.45	N	389030	500	166 억	962053	N	N	0	N	N
62	20240220	121046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-50	5	-2.16	241095070	106641	76.42	2315	2330	2235	3005	1625	2315	2260.81	2.89	17046	2388	2351	2288	2251	2188	2370	2270	166	690	500	1380	5	1	33278845	754	-7.86	1.71	12	0.32	-288.00	1327.00	6250	20230801	-63.76	2040	20240129	11.03	2765	-18.08	20240112	2040	11.03	20240129	6250	-63.76	20230801	2040	11.03	20240129	0.45	N	389030	500	166 억	962053	N	N	0	N	N
63	20240220	111051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-50	5	-2.16	236737860	104709	75.03	2315	2330	2235	3005	1625	2315	2260.91	2.89	15851	2388	2351	2288	2251	2188	2370	2270	166	690	500	1380	5	1	33278845	754	-7.86	1.71	12	0.31	-288.00	1327.00	6250	20230801	-63.76	2040	20240129	11.03	2765	-18.08	20240112	2040	11.03	20240129	6250	-63.76	20230801	2040	11.03	20240129	0.45	N	389030	500	166 억	962053	N	N	0	N	N
64	20240220	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-65	5	-2.81	124343890	54947	39.38	2315	2330	2235	3005	1625	2315	2262.98	2.89	10026	2388	2351	2288	2251	2188	2370	2270	166	690	500	1380	5	1	33278845	749	-7.81	1.70	12	0.17	-288.00	1327.00	6250	20230801	-64.00	2040	20240129	10.29	2765	-18.63	20240112	2040	10.29	20240129	6250	-64.00	20230801	2040	10.29	20240129	0.45	N	389030	500	166 억	962053	N	N	0	N	N
65	20240220	091104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-80	5	-3.46	52915005	23379	16.75	2315	2330	2235	3005	1625	2315	2263.36	2.89	1729	2388	2351	2288	2251	2188	2370	2270	166	690	500	1380	5	1	33278845	744	-7.76	1.68	12	0.07	-288.00	1327.00	6250	20230801	-64.24	2040	20240129	9.56	2765	-19.17	20240112	2040	9.56	20240129	6250	-64.24	20230801	2040	9.56	20240129	0.45	N	389030	500	166 억	962053	N	N	0	N	N
66	20240219	161059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	15	2	0.65	314279925	138559	98.03	2290	2325	2225	2990	1610	2300	2268.20	2.95	-16305	2376	2337	2296	2257	2216	2317	2237	166	690	500	1380	5	1	33278845	770	-8.04	1.74	12	0.42	-288.00	1327.00	6250	20230801	-62.96	2040	20240129	13.48	2765	-16.27	20240112	2040	13.48	20240129	6250	-62.96	20230801	2040	13.48	20240129	0.45	N	389030	500	166 억	982584	N	N	0	N	N
67	20240219	151102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	-75	5	-3.26	236727965	104803	74.15	2290	2320	2225	2990	1610	2300	2258.79	2.95	-9401	2376	2337	2296	2257	2216	2317	2237	166	690	500	1380	5	1	33278845	740	-7.73	1.68	12	0.31	-288.00	1327.00	6250	20230801	-64.40	2040	20240129	9.07	2765	-19.53	20240112	2040	9.07	20240129	6250	-64.40	20230801	2040	9.07	20240129	0.45	N	389030	500	166 억	982584	N	N	0	N	N
68	20240219	141101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-40	5	-1.74	184784770	81587	57.73	2290	2320	2230	2990	1610	2300	2264.88	2.95	-7714	2376	2337	2296	2257	2216	2317	2237	166	690	500	1380	5	1	33278845	752	-7.85	1.70	12	0.25	-288.00	1327.00	6250	20230801	-63.84	2040	20240129	10.78	2765	-18.26	20240112	2040	10.78	20240129	6250	-63.84	20230801	2040	10.78	20240129	0.45	N	389030	500	166 억	982584	N	N	0	N	N
69	20240219	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-55	5	-2.39	156713485	69047	48.85	2290	2320	2230	2990	1610	2300	2269.66	2.95	-8679	2376	2337	2296	2257	2216	2317	2237	166	690	500	1380	5	1	33278845	747	-7.80	1.69	12	0.21	-288.00	1327.00	6250	20230801	-64.08	2040	20240129	10.05	2765	-18.81	20240112	2040	10.05	20240129	6250	-64.08	20230801	2040	10.05	20240129	0.45	N	389030	500	166 억	982584	N	N	0	N	N
70	20240219	121058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-20	5	-0.87	121389990	53325	37.73	2290	2320	2245	2990	1610	2300	2276.42	2.95	-11041	2376	2337	2296	2257	2216	2317	2237	166	690	500	1380	5	1	33278845	759	-7.92	1.72	12	0.16	-288.00	1327.00	6250	20230801	-63.52	2040	20240129	11.76	2765	-17.54	20240112	2040	11.76	20240129	6250	-63.52	20230801	2040	11.76	20240129	0.45	N	389030	500	166 억	982584	N	N	0	N	N
71	20240219	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-20	5	-0.87	94502605	41490	29.36	2290	2320	2245	2990	1610	2300	2277.72	2.95	-9241	2376	2337	2296	2257	2216	2317	2237	166	690	500	1380	5	1	33278845	759	-7.92	1.72	12	0.12	-288.00	1327.00	6250	20230801	-63.52	2040	20240129	11.76	2765	-17.54	20240112	2040	11.76	20240129	6250	-63.52	20230801	2040	11.76	20240129	0.45	N	389030	500	166 억	982584	N	N	0	N	N
72	20240219	101051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	15	2	0.65	57800200	25449	18.01	2290	2320	2245	2990	1610	2300	2271.22	2.95	-3219	2376	2337	2296	2257	2216	2317	2237	166	690	500	1380	5	1	33278845	770	-8.04	1.74	12	0.08	-288.00	1327.00	6250	20230801	-62.96	2040	20240129	13.48	2765	-16.27	20240112	2040	13.48	20240129	6250	-62.96	20230801	2040	13.48	20240129	0.45	N	389030	500	166 억	982584	N	N	0	N	N
73	20240219	091052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-20	5	-0.87	13353590	5875	4.16	2290	2290	2265	2990	1610	2300	2272.95	2.95	2578	2376	2337	2296	2257	2216	2317	2237	166	690	500	1380	5	1	33278845	759	-7.92	1.72	12	0.02	-288.00	1327.00	6250	20230801	-63.52	2040	20240129	11.76	2765	-17.54	20240112	2040	11.76	20240129	6250	-63.52	20230801	2040	11.76	20240129	0.45	N	389030	500	166 억	982584	N	N	0	N	N
74	20240216	161042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-20	5	-0.86	320808150	140671	133.36	2320	2335	2255	3015	1625	2320	2280.55	2.94	4292	2400	2360	2305	2265	2210	2332	2237	166	695	500	1390	5	1	33278845	765	-7.99	1.73	12	0.42	-288.00	1327.00	6250	20230801	-63.20	2040	20240129	12.75	2765	-16.82	20240112	2040	12.75	20240129	6250	-63.20	20230801	2040	12.75	20240129	0.45	N	389030	500	166 억	978358	N	N	0	N	N
75	20240216	151052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	10	2	0.43	301203840	132162	125.29	2320	2335	2255	3015	1625	2320	2279.05	2.94	5512	2400	2360	2305	2265	2210	2332	2237	166	695	500	1390	5	1	33278845	775	-8.09	1.76	12	0.40	-288.00	1327.00	6250	20230801	-62.72	2040	20240129	14.22	2765	-15.73	20240112	2040	14.22	20240129	6250	-62.72	20230801	2040	14.22	20240129	0.45	N	389030	500	166 억	978358	N	N	0	N	N
76	20240216	141055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-30	5	-1.29	235534565	103451	98.07	2320	2320	2255	3015	1625	2320	2276.77	2.94	11733	2400	2360	2305	2265	2210	2332	2237	166	695	500	1390	5	1	33278845	762	-7.95	1.73	12	0.31	-288.00	1327.00	6250	20230801	-63.36	2040	20240129	12.25	2765	-17.18	20240112	2040	12.25	20240129	6250	-63.36	20230801	2040	12.25	20240129	0.45	N	389030	500	166 억	978358	N	N	0	N	N
77	20240216	131049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-55	5	-2.37	227181065	99785	94.60	2320	2320	2255	3015	1625	2320	2276.70	2.94	12123	2400	2360	2305	2265	2210	2332	2237	166	695	500	1390	5	1	33278845	754	-7.86	1.71	12	0.30	-288.00	1327.00	6250	20230801	-63.76	2040	20240129	11.03	2765	-18.08	20240112	2040	11.03	20240129	6250	-63.76	20230801	2040	11.03	20240129	0.45	N	389030	500	166 억	978358	N	N	0	N	N
78	20240216	121053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-50	5	-2.16	197263185	86545	82.05	2320	2320	2265	3015	1625	2320	2279.31	2.94	13214	2400	2360	2305	2265	2210	2332	2237	166	695	500	1390	5	1	33278845	755	-7.88	1.71	12	0.26	-288.00	1327.00	6250	20230801	-63.68	2040	20240129	11.27	2765	-17.90	20240112	2040	11.27	20240129	6250	-63.68	20230801	2040	11.27	20240129	0.45	N	389030	500	166 억	978358	N	N	0	N	N
79	20240216	111059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-35	5	-1.51	169925765	74500	70.63	2320	2320	2265	3015	1625	2320	2280.88	2.94	14172	2400	2360	2305	2265	2210	2332	2237	166	695	500	1390	5	1	33278845	760	-7.93	1.72	12	0.22	-288.00	1327.00	6250	20230801	-63.44	2040	20240129	12.01	2765	-17.36	20240112	2040	12.01	20240129	6250	-63.44	20230801	2040	12.01	20240129	0.45	N	389030	500	166 억	978358	N	N	0	N	N
80	20240216	091046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-20	5	-0.86	7616235	3309	3.14	2320	2320	2270	3015	1625	2320	2301.59	2.94	-917	2400	2360	2305	2265	2210	2332	2237	166	695	500	1390	5	1	33278845	765	-7.99	1.73	12	0.01	-288.00	1327.00	6250	20230801	-63.20	2040	20240129	12.75	2765	-16.82	20240112	2040	12.75	20240129	6250	-63.20	20230801	2040	12.75	20240129	0.45	N	389030	500	166 억	978358	N	N	0	N	N
81	20240215	161042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-5	5	-0.22	240611950	105238	105.27	2325	2345	2250	3020	1630	2325	2286.33	3.03	-28587	2395	2360	2295	2260	2195	2377	2277	166	695	500	1390	5	1	33278845	772	-8.06	1.75	12	0.32	-288.00	1327.00	6250	20230801	-62.88	2040	20240129	13.73	2765	-16.09	20240112	2040	13.73	20240129	6250	-62.88	20230801	2040	13.73	20240129	0.45	N	389030	500	166 억	1006945	N	N	464	N	N
82	20240215	151049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-5	5	-0.22	232655655	101828	101.86	2325	2345	2250	3020	1630	2325	2284.79	3.03	-27154	2395	2360	2295	2260	2195	2377	2277	166	695	500	1390	5	1	33278845	772	-8.06	1.75	12	0.31	-288.00	1327.00	6250	20230801	-62.88	2040	20240129	13.73	2765	-16.09	20240112	2040	13.73	20240129	6250	-62.88	20230801	2040	13.73	20240129	0.45	N	389030	500	166 억	1006945	N	N	464	N	N
83	20240215	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-30	5	-1.29	166296050	73179	73.20	2325	2325	2250	3020	1630	2325	2272.46	3.03	-18033	2395	2360	2295	2260	2195	2377	2277	166	695	500	1390	5	1	33278845	764	-7.97	1.73	12	0.22	-288.00	1327.00	6250	20230801	-63.28	2040	20240129	12.50	2765	-17.00	20240112	2040	12.50	20240129	6250	-63.28	20230801	2040	12.50	20240129	0.45	N	389030	500	166 억	1006945	N	N	464	N	N
84	20240215	131009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-15	5	-0.65	144244565	63546	63.57	2325	2325	2250	3020	1630	2325	2269.92	3.03	-15413	2395	2360	2295	2260	2195	2377	2277	166	695	500	1390	5	1	33278845	769	-8.02	1.74	12	0.19	-288.00	1327.00	6250	20230801	-63.04	2040	20240129	13.24	2765	-16.46	20240112	2040	13.24	20240129	6250	-63.04	20230801	2040	13.24	20240129	0.45	N	389030	500	166 억	1006945	N	N	464	N	N
85	20240215	121042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-40	5	-1.72	121451990	53595	53.61	2325	2325	2250	3020	1630	2325	2266.11	3.03	-11264	2395	2360	2295	2260	2195	2377	2277	166	695	500	1390	5	1	33278845	760	-7.93	1.72	12	0.16	-288.00	1327.00	6250	20230801	-63.44	2040	20240129	12.01	2765	-17.36	20240112	2040	12.01	20240129	6250	-63.44	20230801	2040	12.01	20240129	0.45	N	389030	500	166 억	1006945	N	N	464	N	N
86	20240215	111033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-45	5	-1.94	105060160	46382	46.40	2325	2325	2250	3020	1630	2325	2265.11	3.03	-9714	2395	2360	2295	2260	2195	2377	2277	166	695	500	1390	5	1	33278845	759	-7.92	1.72	12	0.14	-288.00	1327.00	6250	20230801	-63.52	2040	20240129	11.76	2765	-17.54	20240112	2040	11.76	20240129	6250	-63.52	20230801	2040	11.76	20240129	0.45	N	389030	500	166 억	1006945	N	N	464	N	N
87	20240215	091038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-50	5	-2.15	9500170	4164	4.17	2325	2325	2270	3020	1630	2325	2281.50	3.03	-1359	2395	2360	2295	2260	2195	2377	2277	166	695	500	1390	5	1	33278845	757	-7.90	1.71	12	0.01	-288.00	1327.00	6250	20230801	-63.60	2040	20240129	11.52	2765	-17.72	20240112	2040	11.52	20240129	6250	-63.60	20230801	2040	11.52	20240129	0.45	N	389030	500	166 억	1006945	N	N	464	N	N
88	20240214	161029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	40	2	1.75	226117895	99903	93.75	2280	2330	2230	2970	1600	2285	2261.72	3.05	-7098	2338	2311	2268	2241	2198	2325	2255	166	685	500	1370	5	1	33278845	774	-8.07	1.75	12	0.30	-288.00	1327.00	6250	20230801	-62.80	2040	20240129	13.97	2765	-15.91	20240112	2040	13.97	20240129	6250	-62.80	20230801	2040	13.97	20240129	0.45	N	389030	500	166 억	1014043	N	N	464	N	N
89	20240214	151033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-20	5	-0.88	171286955	76000	71.32	2280	2285	2230	2970	1600	2285	2253.78	3.05	-4570	2338	2311	2268	2241	2198	2325	2255	166	685	500	1370	5	1	33278845	754	-7.86	1.71	12	0.23	-288.00	1327.00	6250	20230801	-63.76	2040	20240129	11.03	2765	-18.08	20240112	2040	11.03	20240129	6250	-63.76	20230801	2040	11.03	20240129	0.45	N	389030	500	166 억	1014043	N	N	0	N	N
90	20240214	141028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-40	5	-1.75	152016545	67452	63.30	2280	2285	2230	2970	1600	2285	2253.70	3.05	-5127	2338	2311	2268	2241	2198	2325	2255	166	685	500	1370	5	1	33278845	747	-7.80	1.69	12	0.20	-288.00	1327.00	6250	20230801	-64.08	2040	20240129	10.05	2765	-18.81	20240112	2040	10.05	20240129	6250	-64.08	20230801	2040	10.05	20240129	0.45	N	389030	500	166 억	1014043	N	N	0	N	N
91	20240214	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-10	5	-0.44	115313515	51200	48.05	2280	2285	2230	2970	1600	2285	2252.22	3.05	-6252	2338	2311	2268	2241	2198	2325	2255	166	685	500	1370	5	1	33278845	757	-7.90	1.71	12	0.15	-288.00	1327.00	6250	20230801	-63.60	2040	20240129	11.52	2765	-17.72	20240112	2040	11.52	20240129	6250	-63.60	20230801	2040	11.52	20240129	0.45	N	389030	500	166 억	1014043	N	N	0	N	N
92	20240214	121020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-25	5	-1.09	100948545	44880	42.12	2280	2285	2230	2970	1600	2285	2249.30	3.05	-2714	2338	2311	2268	2241	2198	2325	2255	166	685	500	1370	5	1	33278845	752	-7.85	1.70	12	0.13	-288.00	1327.00	6250	20230801	-63.84	2040	20240129	10.78	2765	-18.26	20240112	2040	10.78	20240129	6250	-63.84	20230801	2040	10.78	20240129	0.45	N	389030	500	166 억	1014043	N	N	0	N	N
93	20240214	111027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-10	5	-0.44	86721720	38571	36.20	2280	2285	2230	2970	1600	2285	2248.37	3.05	1586	2338	2311	2268	2241	2198	2325	2255	166	685	500	1370	5	1	33278845	757	-7.90	1.71	12	0.12	-288.00	1327.00	6250	20230801	-63.60	2040	20240129	11.52	2765	-17.72	20240112	2040	11.52	20240129	6250	-63.60	20230801	2040	11.52	20240129	0.45	N	389030	500	166 억	1014043	N	N	0	N	N
94	20240214	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-10	5	-0.44	16384485	7248	6.80	2280	2285	2235	2970	1600	2285	2260.55	3.05	1088	2338	2311	2268	2241	2198	2325	2255	166	685	500	1370	5	1	33278845	757	-7.90	1.71	12	0.02	-288.00	1327.00	6250	20230801	-63.60	2040	20240129	11.52	2765	-17.72	20240112	2040	11.52	20240129	6250	-63.60	20230801	2040	11.52	20240129	0.45	N	389030	500	166 억	1014043	N	N	0	N	N
95	20240213	161017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	40	2	1.78	241993175	106559	93.97	2225	2295	2225	2915	1575	2245	2270.97	3.03	6611	2315	2280	2215	2180	2115	2297	2197	166	670	500	1340	5	1	33278845	760	-7.93	1.72	12	0.32	-288.00	1327.00	6250	20230801	-63.44	2040	20240129	12.01	2765	-17.36	20240112	2040	12.01	20240129	6250	-63.44	20230801	2040	12.01	20240129	0.45	N	389030	500	166 억	1007484	N	N	0	N	N
96	20240213	151017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	45	2	2.00	232767795	102504	90.40	2225	2295	2225	2915	1575	2245	2270.82	3.03	6086	2315	2280	2215	2180	2115	2297	2197	166	670	500	1340	5	1	33278845	762	-7.95	1.73	12	0.31	-288.00	1327.00	6250	20230801	-63.36	2040	20240129	12.25	2765	-17.18	20240112	2040	12.25	20240129	6250	-63.36	20230801	2040	12.25	20240129	0.45	N	389030	500	166 억	1007484	N	N	0	N	N
97	20240213	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	35	2	1.56	180221095	79512	70.12	2225	2290	2225	2915	1575	2245	2266.60	3.03	6038	2315	2280	2215	2180	2115	2297	2197	166	670	500	1340	5	1	33278845	759	-7.92	1.72	12	0.24	-288.00	1327.00	6250	20230801	-63.52	2040	20240129	11.76	2765	-17.54	20240112	2040	11.76	20240129	6250	-63.52	20230801	2040	11.76	20240129	0.45	N	389030	500	166 억	1007484	N	N	0	N	N
98	20240213	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	10	2	0.45	136076835	60026	52.94	2225	2290	2225	2915	1575	2245	2266.98	3.03	3696	2315	2280	2215	2180	2115	2297	2197	166	670	500	1340	5	1	33278845	750	-7.83	1.70	12	0.18	-288.00	1327.00	6250	20230801	-63.92	2040	20240129	10.54	2765	-18.44	20240112	2040	10.54	20240129	6250	-63.92	20230801	2040	10.54	20240129	0.45	N	389030	500	166 억	1007484	N	N	0	N	N
99	20240213	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	20	2	0.89	117407820	51776	45.66	2225	2290	2225	2915	1575	2245	2267.62	3.03	3833	2315	2280	2215	2180	2115	2297	2197	166	670	500	1340	5	1	33278845	754	-7.86	1.71	12	0.16	-288.00	1327.00	6250	20230801	-63.76	2040	20240129	11.03	2765	-18.08	20240112	2040	11.03	20240129	6250	-63.76	20230801	2040	11.03	20240129	0.45	N	389030	500	166 억	1007484	N	N	0	N	N
100	20240213	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	25	2	1.11	108876995	47997	42.33	2225	2290	2225	2915	1575	2245	2268.43	3.03	3184	2315	2280	2215	2180	2115	2297	2197	166	670	500	1340	5	1	33278845	755	-7.88	1.71	12	0.14	-288.00	1327.00	6250	20230801	-63.68	2040	20240129	11.27	2765	-17.90	20240112	2040	11.27	20240129	6250	-63.68	20230801	2040	11.27	20240129	0.45	N	389030	500	166 억	1007484	N	N	0	N	N
101	20240213	100913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	35	2	1.56	65569825	28899	25.49	2225	2290	2225	2915	1575	2245	2268.95	3.03	6219	2315	2280	2215	2180	2115	2297	2197	166	670	500	1340	5	1	33278845	759	-7.92	1.72	12	0.09	-288.00	1327.00	6250	20230801	-63.52	2040	20240129	11.76	2765	-17.54	20240112	2040	11.76	20240129	6250	-63.52	20230801	2040	11.76	20240129	0.45	N	389030	500	166 억	1007484	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History