KissMeData/037440/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-40	5	-0.57	515696700	74495	115.64	6940	6980	6870	9120	4920	7020	6922.40	1.95	25943	7133	7076	6963	6906	6793	7105	6935	70	2100	500	5050	10	1	13922475	972	13.58	1.30	12	0.54	514.00	5363.00	10730	20230303	-34.95	6400	20230817	9.06	7980	-12.53	20240110	6830	2.20	20240125	10730	-34.95	20230303	6400	9.06	20230817	7.03	N	037440	500	69 억	270857	N	N	N	N
3	20240229	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	-70	5	-1.00	441756460	63879	99.16	6940	6980	6870	9120	4920	7020	6915.52	1.95	19520	7133	7076	6963	6906	6793	7105	6935	70	2100	500	5050	10	1	13922475	968	13.52	1.30	12	0.46	514.00	5363.00	10730	20230303	-35.23	6400	20230817	8.59	7980	-12.91	20240110	6830	1.76	20240125	10730	-35.23	20230303	6400	8.59	20230817	7.03	N	037440	500	69 억	270857	N	N	N	N
4	20240229	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	-70	5	-1.00	338214590	48908	75.92	6940	6980	6870	9120	4920	7020	6915.32	1.95	15989	7133	7076	6963	6906	6793	7105	6935	70	2100	500	5050	10	1	13922475	968	13.52	1.30	12	0.35	514.00	5363.00	10730	20230303	-35.23	6400	20230817	8.59	7980	-12.91	20240110	6830	1.76	20240125	10730	-35.23	20230303	6400	8.59	20230817	7.03	N	037440	500	69 억	270857	N	N	N	N
5	20240229	130432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	-50	5	-0.71	312422240	45195	70.15	6940	6980	6870	9120	4920	7020	6912.76	1.95	15345	7133	7076	6963	6906	6793	7105	6935	70	2100	500	5050	10	1	13922475	970	13.56	1.30	12	0.32	514.00	5363.00	10730	20230303	-35.04	6400	20230817	8.91	7980	-12.66	20240110	6830	2.05	20240125	10730	-35.04	20230303	6400	8.91	20230817	7.03	N	037440	500	69 억	270857	N	N	N	N
6	20240229	120432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6960	-60	5	-0.85	255852280	37044	57.50	6940	6970	6870	9120	4920	7020	6906.71	1.95	11335	7133	7076	6963	6906	6793	7105	6935	70	2100	500	5050	10	1	13922475	969	13.54	1.30	12	0.27	514.00	5363.00	10730	20230303	-35.14	6400	20230817	8.75	7980	-12.78	20240110	6830	1.90	20240125	10730	-35.14	20230303	6400	8.75	20230817	7.03	N	037440	500	69 억	270857	N	N	N	N
7	20240229	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-100	5	-1.42	219296150	31771	49.32	6940	6950	6870	9120	4920	7020	6902.40	1.95	7396	7133	7076	6963	6906	6793	7105	6935	70	2100	500	5050	10	1	13922475	963	13.46	1.29	12	0.23	514.00	5363.00	10730	20230303	-35.51	6400	20230817	8.12	7980	-13.28	20240110	6830	1.32	20240125	10730	-35.51	20230303	6400	8.12	20230817	7.03	N	037440	500	69 억	270857	N	N	N	N
8	20240229	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	-90	5	-1.28	180097520	26111	40.53	6940	6950	6870	9120	4920	7020	6897.38	1.95	5437	7133	7076	6963	6906	6793	7105	6935	70	2100	500	5050	10	1	13922475	965	13.48	1.29	12	0.19	514.00	5363.00	10730	20230303	-35.41	6400	20230817	8.28	7980	-13.16	20240110	6830	1.46	20240125	10730	-35.41	20230303	6400	8.28	20230817	7.03	N	037440	500	69 억	270857	N	N	N	N
9	20240229	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	-70	5	-1.00	46042010	6673	10.36	6940	6950	6870	9120	4920	7020	6899.75	1.95	164	7133	7076	6963	6906	6793	7105	6935	70	2100	500	5050	10	1	13922475	968	13.52	1.30	12	0.05	514.00	5363.00	10730	20230303	-35.23	6400	20230817	8.59	7980	-12.91	20240110	6830	1.76	20240125	10730	-35.23	20230303	6400	8.59	20230817	7.03	N	037440	500	69 억	270857	N	N	N	N
10	20240228	160406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	170	2	2.48	440150250	63639	42.17	6850	7020	6850	8900	4800	6850	6909.40	1.92	3629	7076	6962	6906	6792	6736	6935	6765	70	2050	500	4930	10	1	13922475	977	13.66	1.31	12	0.46	514.00	5363.00	10730	20230303	-34.58	6400	20230817	9.69	7980	-12.03	20240110	6830	2.78	20240125	10730	-34.58	20230303	6400	9.69	20230817	6.98	N	037440	500	69 억	267228	N	N	N	N
11	20240228	150408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	70	2	1.02	326980860	47452	31.45	6850	6940	6850	8900	4800	6850	6890.77	1.92	4670	7076	6962	6906	6792	6736	6935	6765	70	2050	500	4930	10	1	13922475	963	13.46	1.29	12	0.34	514.00	5363.00	10730	20230303	-35.51	6400	20230817	8.12	7980	-13.28	20240110	6830	1.32	20240125	10730	-35.51	20230303	6400	8.12	20230817	6.98	N	037440	500	69 억	267228	N	N	N	N
12	20240228	140431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	80	2	1.17	276215480	40100	26.57	6850	6940	6850	8900	4800	6850	6888.17	1.92	3457	7076	6962	6906	6792	6736	6935	6765	70	2050	500	4930	10	1	13922475	965	13.48	1.29	12	0.29	514.00	5363.00	10730	20230303	-35.41	6400	20230817	8.28	7980	-13.16	20240110	6830	1.46	20240125	10730	-35.41	20230303	6400	8.28	20230817	6.98	N	037440	500	69 억	267228	N	N	N	N
13	20240228	130432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	60	2	0.88	237183940	34450	22.83	6850	6940	6850	8900	4800	6850	6884.87	1.92	2140	7076	6962	6906	6792	6736	6935	6765	70	2050	500	4930	10	1	13922475	962	13.44	1.29	12	0.25	514.00	5363.00	10730	20230303	-35.60	6400	20230817	7.97	7980	-13.41	20240110	6830	1.17	20240125	10730	-35.60	20230303	6400	7.97	20230817	6.98	N	037440	500	69 억	267228	N	N	N	N
14	20240228	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	60	2	0.88	209354690	30402	20.15	6850	6940	6850	8900	4800	6850	6886.21	1.92	2191	7076	6962	6906	6792	6736	6935	6765	70	2050	500	4930	10	1	13922475	962	13.44	1.29	12	0.22	514.00	5363.00	10730	20230303	-35.60	6400	20230817	7.97	7980	-13.41	20240110	6830	1.17	20240125	10730	-35.60	20230303	6400	7.97	20230817	6.98	N	037440	500	69 억	267228	N	N	N	N
15	20240228	110412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	50	2	0.73	158561590	23028	15.26	6850	6940	6850	8900	4800	6850	6885.60	1.92	1562	7076	6962	6906	6792	6736	6935	6765	70	2050	500	4930	10	1	13922475	961	13.42	1.29	12	0.17	514.00	5363.00	10730	20230303	-35.69	6400	20230817	7.81	7980	-13.53	20240110	6830	1.02	20240125	10730	-35.69	20230303	6400	7.81	20230817	6.98	N	037440	500	69 억	267228	N	N	N	N
16	20240228	100430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	50	2	0.73	119122210	17305	11.47	6850	6940	6850	8900	4800	6850	6883.69	1.92	2643	7076	6962	6906	6792	6736	6935	6765	70	2050	500	4930	10	1	13922475	961	13.42	1.29	12	0.12	514.00	5363.00	10730	20230303	-35.69	6400	20230817	7.81	7980	-13.53	20240110	6830	1.02	20240125	10730	-35.69	20230303	6400	7.81	20230817	6.98	N	037440	500	69 억	267228	N	N	N	N
17	20240228	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	50	2	0.73	9532800	1387	0.92	6850	6940	6850	8900	4800	6850	6872.96	1.92	26	7076	6962	6906	6792	6736	6935	6765	70	2050	500	4930	10	1	13922475	961	13.42	1.29	12	0.01	514.00	5363.00	10730	20230303	-35.69	6400	20230817	7.81	7980	-13.53	20240110	6830	1.02	20240125	10730	-35.69	20230303	6400	7.81	20230817	6.98	N	037440	500	69 억	267228	N	N	N	N
18	20240227	160431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	-170	5	-2.42	1028488050	149090	192.28	6980	7020	6850	9120	4920	7020	6898.53	2.03	-17252	7173	7096	7023	6946	6873	7135	6985	70	2100	500	5050	10	1	13922475	954	13.33	1.28	12	1.07	514.00	5363.00	10730	20230303	-36.16	6400	20230817	7.03	7980	-14.16	20240110	6830	0.29	20240125	10730	-36.16	20230303	6400	7.03	20230817	7.05	N	037440	500	69 억	282378	N	N	N	N
19	20240227	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6870	-150	5	-2.14	892950040	129343	166.81	6980	7020	6860	9120	4920	7020	6903.74	2.03	-18986	7173	7096	7023	6946	6873	7135	6985	70	2100	500	5050	10	1	13922475	956	13.37	1.28	12	0.93	514.00	5363.00	10730	20230303	-35.97	6400	20230817	7.34	7980	-13.91	20240110	6830	0.59	20240125	10730	-35.97	20230303	6400	7.34	20230817	7.05	N	037440	500	69 억	282378	N	N	N	N
20	20240227	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-130	5	-1.85	760599750	110108	142.01	6980	7020	6860	9120	4920	7020	6907.76	2.03	-16336	7173	7096	7023	6946	6873	7135	6985	70	2100	500	5050	10	1	13922475	959	13.40	1.28	12	0.79	514.00	5363.00	10730	20230303	-35.79	6400	20230817	7.66	7980	-13.66	20240110	6830	0.88	20240125	10730	-35.79	20230303	6400	7.66	20230817	7.05	N	037440	500	69 억	282378	N	N	N	N
21	20240227	130401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	-90	5	-1.28	656307550	94936	122.44	6980	7020	6880	9120	4920	7020	6913.16	2.03	-15156	7173	7096	7023	6946	6873	7135	6985	70	2100	500	5050	10	1	13922475	965	13.48	1.29	12	0.68	514.00	5363.00	10730	20230303	-35.41	6400	20230817	8.28	7980	-13.16	20240110	6830	1.46	20240125	10730	-35.41	20230303	6400	8.28	20230817	7.05	N	037440	500	69 억	282378	N	N	N	N
22	20240227	120433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	-140	5	-1.99	543464020	78568	101.33	6980	7020	6880	9120	4920	7020	6917.12	2.03	-15112	7173	7096	7023	6946	6873	7135	6985	70	2100	500	5050	10	1	13922475	958	13.39	1.28	12	0.56	514.00	5363.00	10730	20230303	-35.88	6400	20230817	7.50	7980	-13.78	20240110	6830	0.73	20240125	10730	-35.88	20230303	6400	7.50	20230817	7.05	N	037440	500	69 억	282378	N	N	N	N
23	20240227	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-120	5	-1.71	473469580	68405	88.22	6980	7020	6890	9120	4920	7020	6921.56	2.03	-11942	7173	7096	7023	6946	6873	7135	6985	70	2100	500	5050	10	1	13922475	961	13.42	1.29	12	0.49	514.00	5363.00	10730	20230303	-35.69	6400	20230817	7.81	7980	-13.53	20240110	6830	1.02	20240125	10730	-35.69	20230303	6400	7.81	20230817	7.05	N	037440	500	69 억	282378	N	N	N	N
24	20240227	100428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	-80	5	-1.14	246632060	35547	45.84	6980	7020	6910	9120	4920	7020	6938.20	2.03	-17049	7173	7096	7023	6946	6873	7135	6985	70	2100	500	5050	10	1	13922475	966	13.50	1.29	12	0.26	514.00	5363.00	10730	20230303	-35.32	6400	20230817	8.44	7980	-13.03	20240110	6830	1.61	20240125	10730	-35.32	20230303	6400	8.44	20230817	7.05	N	037440	500	69 억	282378	N	N	N	N
25	20240227	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	0	3	0.00	15142690	2168	2.80	6980	7020	6980	9120	4920	7020	6984.64	2.03	279	7173	7096	7023	6946	6873	7135	6985	70	2100	500	5050	10	1	13922475	977	13.66	1.31	12	0.02	514.00	5363.00	10730	20230303	-34.58	6400	20230817	9.69	7980	-12.03	20240110	6830	2.78	20240125	10730	-34.58	20230303	6400	9.69	20230817	7.05	N	037440	500	69 억	282378	N	N	N	N
26	20240226	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	30	2	0.43	543137870	77358	64.08	6950	7100	6950	9080	4900	6990	7021.10	2.05	-3265	7190	7090	7040	6940	6890	7065	6915	70	2090	500	5030	10	1	13922475	977	13.66	1.31	12	0.56	514.00	5363.00	10730	20230303	-34.58	6400	20230817	9.69	7980	-12.03	20240110	6830	2.78	20240125	10730	-34.58	20230303	6400	9.69	20230817	7.08	N	037440	500	69 억	285642	N	N	N	N
27	20240226	150428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	0	3	0.00	494136220	70356	58.28	6950	7100	6950	9080	4900	6990	7023.37	2.05	-2928	7190	7090	7040	6940	6890	7065	6915	70	2090	500	5030	10	1	13922475	973	13.60	1.30	12	0.51	514.00	5363.00	10730	20230303	-34.86	6400	20230817	9.22	7980	-12.41	20240110	6830	2.34	20240125	10730	-34.86	20230303	6400	9.22	20230817	7.08	N	037440	500	69 억	285642	N	N	N	N
28	20240226	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	30	2	0.43	387989080	55193	45.72	6950	7100	6950	9080	4900	6990	7029.68	2.05	-2662	7190	7090	7040	6940	6890	7065	6915	70	2090	500	5030	10	1	13922475	977	13.66	1.31	12	0.40	514.00	5363.00	10730	20230303	-34.58	6400	20230817	9.69	7980	-12.03	20240110	6830	2.78	20240125	10730	-34.58	20230303	6400	9.69	20230817	7.08	N	037440	500	69 억	285642	N	N	N	N
29	20240226	130428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	30	2	0.43	351067830	49934	41.36	6950	7100	6950	9080	4900	6990	7030.64	2.05	-2261	7190	7090	7040	6940	6890	7065	6915	70	2090	500	5030	10	1	13922475	977	13.66	1.31	12	0.36	514.00	5363.00	10730	20230303	-34.58	6400	20230817	9.69	7980	-12.03	20240110	6830	2.78	20240125	10730	-34.58	20230303	6400	9.69	20230817	7.08	N	037440	500	69 억	285642	N	N	N	N
30	20240226	120426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	60	2	0.86	332124690	47239	39.13	6950	7100	6950	9080	4900	6990	7030.73	2.05	-2907	7190	7090	7040	6940	6890	7065	6915	70	2090	500	5030	10	1	13922475	982	13.72	1.31	12	0.34	514.00	5363.00	10730	20230303	-34.30	6400	20230817	10.16	7980	-11.65	20240110	6830	3.22	20240125	10730	-34.30	20230303	6400	10.16	20230817	7.08	N	037440	500	69 억	285642	N	N	N	N
31	20240226	110425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	10	2	0.14	268360700	38174	31.62	6950	7100	6950	9080	4900	6990	7029.93	2.05	-2920	7190	7090	7040	6940	6890	7065	6915	70	2090	500	5030	10	1	13922475	975	13.62	1.31	12	0.27	514.00	5363.00	10730	20230303	-34.76	6400	20230817	9.38	7980	-12.28	20240110	6830	2.49	20240125	10730	-34.76	20230303	6400	9.38	20230817	7.08	N	037440	500	69 억	285642	N	N	N	N
32	20240226	100422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	90	2	1.29	188050400	26734	22.14	6950	7100	6950	9080	4900	6990	7034.13	2.05	-172	7190	7090	7040	6940	6890	7065	6915	70	2090	500	5030	10	1	13922475	986	13.77	1.32	12	0.19	514.00	5363.00	10730	20230303	-34.02	6400	20230817	10.62	7980	-11.28	20240110	6830	3.66	20240125	10730	-34.02	20230303	6400	10.62	20230817	7.08	N	037440	500	69 억	285642	N	N	N	N
33	20240226	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	30	2	0.43	33564480	4820	3.99	6950	7050	6950	9080	4900	6990	6963.59	2.05	99	7190	7090	7040	6940	6890	7065	6915	70	2090	500	5030	10	1	13922475	977	13.66	1.31	12	0.03	514.00	5363.00	10730	20230303	-34.58	6400	20230817	9.69	7980	-12.03	20240110	6830	2.78	20240125	10730	-34.58	20230303	6400	9.69	20230817	7.08	N	037440	500	69 억	285642	N	N	N	N
34	20240223	160424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	-110	5	-1.55	836164040	119106	183.80	7110	7140	6990	9230	4970	7100	7020.37	2.05	264	7226	7162	7126	7062	7026	7145	7045	70	2130	500	5110	10	1	13922475	973	13.60	1.30	12	0.86	514.00	5363.00	10730	20230303	-34.86	6400	20230817	9.22	7980	-12.41	20240110	6830	2.34	20240125	10730	-34.86	20230303	6400	9.22	20230817	7.07	N	037440	500	69 억	285366	N	N	N	N
35	20240223	150421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-100	5	-1.41	765726640	109033	168.25	7110	7140	6990	9230	4970	7100	7022.89	2.05	2239	7226	7162	7126	7062	7026	7145	7045	70	2130	500	5110	10	1	13922475	975	13.62	1.31	12	0.78	514.00	5363.00	10730	20230303	-34.76	6400	20230817	9.38	7980	-12.28	20240110	6830	2.49	20240125	10730	-34.76	20230303	6400	9.38	20230817	7.07	N	037440	500	69 억	285366	N	N	N	N
36	20240223	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-100	5	-1.41	663191440	94376	145.64	7110	7140	6990	9230	4970	7100	7027.12	2.05	1930	7226	7162	7126	7062	7026	7145	7045	70	2130	500	5110	10	1	13922475	975	13.62	1.31	12	0.68	514.00	5363.00	10730	20230303	-34.76	6400	20230817	9.38	7980	-12.28	20240110	6830	2.49	20240125	10730	-34.76	20230303	6400	9.38	20230817	7.07	N	037440	500	69 억	285366	N	N	N	N
37	20240223	130420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	-70	5	-0.99	589473970	83849	129.39	7110	7140	6990	9230	4970	7100	7030.18	2.05	1684	7226	7162	7126	7062	7026	7145	7045	70	2130	500	5110	10	1	13922475	979	13.68	1.31	12	0.60	514.00	5363.00	10730	20230303	-34.48	6400	20230817	9.84	7980	-11.90	20240110	6830	2.93	20240125	10730	-34.48	20230303	6400	9.84	20230817	7.07	N	037440	500	69 억	285366	N	N	N	N
38	20240223	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-80	5	-1.13	496527130	70591	108.93	7110	7140	6990	9230	4970	7100	7033.86	2.05	3914	7226	7162	7126	7062	7026	7145	7045	70	2130	500	5110	10	1	13922475	977	13.66	1.31	12	0.51	514.00	5363.00	10730	20230303	-34.58	6400	20230817	9.69	7980	-12.03	20240110	6830	2.78	20240125	10730	-34.58	20230303	6400	9.69	20230817	7.07	N	037440	500	69 억	285366	N	N	N	N
39	20240223	110419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-40	5	-0.56	453358060	64443	99.44	7110	7140	6990	9230	4970	7100	7035.02	2.05	2840	7226	7162	7126	7062	7026	7145	7045	70	2130	500	5110	10	1	13922475	983	13.74	1.32	12	0.46	514.00	5363.00	10730	20230303	-34.20	6400	20230817	10.31	7980	-11.53	20240110	6830	3.37	20240125	10730	-34.20	20230303	6400	10.31	20230817	7.07	N	037440	500	69 억	285366	N	N	N	N
40	20240223	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	-50	5	-0.70	363839490	51723	79.82	7110	7140	6990	9230	4970	7100	7034.38	2.05	1550	7226	7162	7126	7062	7026	7145	7045	70	2130	500	5110	10	1	13922475	982	13.72	1.31	12	0.37	514.00	5363.00	10730	20230303	-34.30	6400	20230817	10.16	7980	-11.65	20240110	6830	3.22	20240125	10730	-34.30	20230303	6400	10.16	20230817	7.07	N	037440	500	69 억	285366	N	N	N	N
41	20240223	090420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	30	2	0.42	5522910	777	1.20	7110	7140	7090	9230	4970	7100	7107.99	2.05	-316	7226	7162	7126	7062	7026	7145	7045	70	2130	500	5110	10	1	13922475	993	13.87	1.33	12	0.01	514.00	5363.00	10730	20230303	-33.55	6400	20230817	11.41	7980	-10.65	20240110	6830	4.39	20240125	10730	-33.55	20230303	6400	11.41	20230817	7.07	N	037440	500	69 억	285366	N	N	N	N
42	20240222	160413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	-50	5	-0.70	454107400	63749	72.71	7150	7190	7090	9290	5010	7150	7123.37	2.13	-10626	7296	7222	7146	7072	6996	7225	7075	70	2140	500	5140	10	1	13922475	988	13.81	1.32	12	0.46	514.00	5363.00	10730	20230303	-33.83	6400	20230817	10.94	7980	-11.03	20240110	6830	3.95	20240125	10730	-33.83	20230303	6400	10.94	20230817	7.08	N	037440	500	69 억	295991	N	N	N	N
43	20240222	150421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	-40	5	-0.56	421476720	59154	67.47	7150	7190	7090	9290	5010	7150	7125.07	2.13	-10181	7296	7222	7146	7072	6996	7225	7075	70	2140	500	5140	10	1	13922475	990	13.83	1.33	12	0.42	514.00	5363.00	10730	20230303	-33.74	6400	20230817	11.09	7980	-10.90	20240110	6830	4.10	20240125	10730	-33.74	20230303	6400	11.09	20230817	7.08	N	037440	500	69 억	295991	N	N	N	N
44	20240222	140419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	-20	5	-0.28	366448460	51409	58.63	7150	7190	7100	9290	5010	7150	7128.10	2.13	-9785	7296	7222	7146	7072	6996	7225	7075	70	2140	500	5140	10	1	13922475	993	13.87	1.33	12	0.37	514.00	5363.00	10730	20230303	-33.55	6400	20230817	11.41	7980	-10.65	20240110	6830	4.39	20240125	10730	-33.55	20230303	6400	11.41	20230817	7.08	N	037440	500	69 억	295991	N	N	N	N
45	20240222	130411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	-20	5	-0.28	303934560	42617	48.61	7150	7190	7100	9290	5010	7150	7131.76	2.13	-9732	7296	7222	7146	7072	6996	7225	7075	70	2140	500	5140	10	1	13922475	993	13.87	1.33	12	0.31	514.00	5363.00	10730	20230303	-33.55	6400	20230817	11.41	7980	-10.65	20240110	6830	4.39	20240125	10730	-33.55	20230303	6400	11.41	20230817	7.08	N	037440	500	69 억	295991	N	N	N	N
46	20240222	120419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	0	3	0.00	218643040	30644	34.95	7150	7190	7100	9290	5010	7150	7134.93	2.13	-9870	7296	7222	7146	7072	6996	7225	7075	70	2140	500	5140	10	1	13922475	995	13.91	1.33	12	0.22	514.00	5363.00	10730	20230303	-33.36	6400	20230817	11.72	7980	-10.40	20240110	6830	4.69	20240125	10730	-33.36	20230303	6400	11.72	20230817	7.08	N	037440	500	69 억	295991	N	N	N	N
47	20240222	110415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	-20	5	-0.28	153880890	21558	24.59	7150	7190	7100	9290	5010	7150	7137.99	2.13	-8526	7296	7222	7146	7072	6996	7225	7075	70	2140	500	5140	10	1	13922475	993	13.87	1.33	12	0.15	514.00	5363.00	10730	20230303	-33.55	6400	20230817	11.41	7980	-10.65	20240110	6830	4.39	20240125	10730	-33.55	20230303	6400	11.41	20230817	7.08	N	037440	500	69 억	295991	N	N	N	N
48	20240222	100412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	30	2	0.42	105225550	14753	16.83	7150	7190	7100	9290	5010	7150	7132.47	2.13	-6396	7296	7222	7146	7072	6996	7225	7075	70	2140	500	5140	10	1	13922475	1000	13.97	1.34	12	0.11	514.00	5363.00	10730	20230303	-33.08	6400	20230817	12.19	7980	-10.03	20240110	6830	5.12	20240125	10730	-33.08	20230303	6400	12.19	20230817	7.08	N	037440	500	69 억	295991	N	N	N	N
49	20240222	090419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	0	3	0.00	14110280	1976	2.25	7150	7170	7110	9290	5010	7150	7140.78	2.13	-1134	7296	7222	7146	7072	6996	7225	7075	70	2140	500	5140	10	1	13922475	995	13.91	1.33	12	0.01	514.00	5363.00	10730	20230303	-33.36	6400	20230817	11.72	7980	-10.40	20240110	6830	4.69	20240125	10730	-33.36	20230303	6400	11.72	20230817	7.08	N	037440	500	69 억	295991	N	N	N	N
50	20240221	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	60	2	0.85	621159560	87016	88.72	7150	7220	7070	9210	4970	7090	7138.44	2.03	12701	7290	7190	7100	7000	6910	7145	6955	70	2120	500	5100	10	1	13922475	995	13.91	1.33	12	0.63	514.00	5363.00	10730	20230303	-33.36	6400	20230817	11.72	7980	-10.40	20240110	6830	4.69	20240125	10730	-33.36	20230303	6400	11.72	20230817	7.00	N	037440	500	69 억	283260	N	N	N	N
51	20240221	150411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	50	2	0.71	532523050	74548	76.01	7150	7220	7070	9210	4970	7090	7143.36	2.03	12649	7290	7190	7100	7000	6910	7145	6955	70	2120	500	5100	10	1	13922475	994	13.89	1.33	12	0.54	514.00	5363.00	10730	20230303	-33.46	6400	20230817	11.56	7980	-10.53	20240110	6830	4.54	20240125	10730	-33.46	20230303	6400	11.56	20230817	7.00	N	037440	500	69 억	283260	N	N	N	N
52	20240221	140414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	40	2	0.56	460480110	64433	65.69	7150	7220	7070	9210	4970	7090	7146.65	2.03	10702	7290	7190	7100	7000	6910	7145	6955	70	2120	500	5100	10	1	13922475	993	13.87	1.33	12	0.46	514.00	5363.00	10730	20230303	-33.55	6400	20230817	11.41	7980	-10.65	20240110	6830	4.39	20240125	10730	-33.55	20230303	6400	11.41	20230817	7.00	N	037440	500	69 억	283260	N	N	N	N
53	20240221	130414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	90	2	1.27	346389170	48469	49.42	7150	7220	7070	9210	4970	7090	7146.61	2.03	3117	7290	7190	7100	7000	6910	7145	6955	70	2120	500	5100	10	1	13922475	1000	13.97	1.34	12	0.35	514.00	5363.00	10730	20230303	-33.08	6400	20230817	12.19	7980	-10.03	20240110	6830	5.12	20240125	10730	-33.08	20230303	6400	12.19	20230817	7.00	N	037440	500	69 억	283260	N	N	N	N
54	20240221	120414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	80	2	1.13	301242660	42148	42.97	7150	7220	7070	9210	4970	7090	7147.26	2.03	2671	7290	7190	7100	7000	6910	7145	6955	70	2120	500	5100	10	1	13922475	998	13.95	1.34	12	0.30	514.00	5363.00	10730	20230303	-33.18	6400	20230817	12.03	7980	-10.15	20240110	6830	4.98	20240125	10730	-33.18	20230303	6400	12.03	20230817	7.00	N	037440	500	69 억	283260	N	N	N	N
55	20240221	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	80	2	1.13	283673260	39693	40.47	7150	7220	7070	9210	4970	7090	7146.68	2.03	2583	7290	7190	7100	7000	6910	7145	6955	70	2120	500	5100	10	1	13922475	998	13.95	1.34	12	0.29	514.00	5363.00	10730	20230303	-33.18	6400	20230817	12.03	7980	-10.15	20240110	6830	4.98	20240125	10730	-33.18	20230303	6400	12.03	20230817	7.00	N	037440	500	69 억	283260	N	N	N	N
56	20240221	100411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	80	2	1.13	152549270	21441	21.86	7150	7170	7070	9210	4970	7090	7114.84	2.03	1856	7290	7190	7100	7000	6910	7145	6955	70	2120	500	5100	10	1	13922475	998	13.95	1.34	12	0.15	514.00	5363.00	10730	20230303	-33.18	6400	20230817	12.03	7980	-10.15	20240110	6830	4.98	20240125	10730	-33.18	20230303	6400	12.03	20230817	7.00	N	037440	500	69 억	283260	N	N	N	N
57	20240221	090411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	10	2	0.14	12486500	1759	1.79	7150	7150	7070	9210	4970	7090	7098.64	2.03	-1057	7290	7190	7100	7000	6910	7145	6955	70	2120	500	5100	10	1	13922475	988	13.81	1.32	12	0.01	514.00	5363.00	10730	20230303	-33.83	6400	20230817	10.94	7980	-11.03	20240110	6830	3.95	20240125	10730	-33.83	20230303	6400	10.94	20230817	7.00	N	037440	500	69 억	283260	N	N	N	N
58	20240220	160407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	-90	5	-1.25	695606190	97828	77.18	7140	7200	7010	9330	5030	7180	7110.50	1.95	11335	7433	7306	7233	7106	7033	7270	7070	70	2150	500	5160	10	1	13922475	987	13.79	1.32	12	0.70	514.00	5363.00	10730	20230303	-33.92	6400	20230817	10.78	7980	-11.15	20240110	6830	3.81	20240125	10730	-33.92	20230303	6400	10.78	20230817	6.98	N	037440	500	69 억	271925	N	N	N	N
59	20240220	150410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	-70	5	-0.97	653310240	91877	72.49	7140	7200	7010	9330	5030	7180	7110.70	1.95	9748	7433	7306	7233	7106	7033	7270	7070	70	2150	500	5160	10	1	13922475	990	13.83	1.33	12	0.66	514.00	5363.00	10730	20230303	-33.74	6400	20230817	11.09	7980	-10.90	20240110	6830	4.10	20240125	10730	-33.74	20230303	6400	11.09	20230817	6.98	N	037440	500	69 억	271925	N	N	N	N
60	20240220	140410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	-50	5	-0.70	587761820	82646	65.20	7140	7200	7010	9330	5030	7180	7111.80	1.95	7781	7433	7306	7233	7106	7033	7270	7070	70	2150	500	5160	10	1	13922475	993	13.87	1.33	12	0.59	514.00	5363.00	10730	20230303	-33.55	6400	20230817	11.41	7980	-10.65	20240110	6830	4.39	20240125	10730	-33.55	20230303	6400	11.41	20230817	6.98	N	037440	500	69 억	271925	N	N	N	N
61	20240220	130412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	-50	5	-0.70	554513880	77967	61.51	7140	7200	7010	9330	5030	7180	7112.16	1.95	6953	7433	7306	7233	7106	7033	7270	7070	70	2150	500	5160	10	1	13922475	993	13.87	1.33	12	0.56	514.00	5363.00	10730	20230303	-33.55	6400	20230817	11.41	7980	-10.65	20240110	6830	4.39	20240125	10730	-33.55	20230303	6400	11.41	20230817	6.98	N	037440	500	69 억	271925	N	N	N	N
62	20240220	120409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	-50	5	-0.70	528334360	74290	58.61	7140	7200	7010	9330	5030	7180	7111.78	1.95	6953	7433	7306	7233	7106	7033	7270	7070	70	2150	500	5160	10	1	13922475	993	13.87	1.33	12	0.53	514.00	5363.00	10730	20230303	-33.55	6400	20230817	11.41	7980	-10.65	20240110	6830	4.39	20240125	10730	-33.55	20230303	6400	11.41	20230817	6.98	N	037440	500	69 억	271925	N	N	N	N
63	20240220	110409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	-60	5	-0.84	502996380	70730	55.80	7140	7200	7010	9330	5030	7180	7111.50	1.95	7097	7433	7306	7233	7106	7033	7270	7070	70	2150	500	5160	10	1	13922475	991	13.85	1.33	12	0.51	514.00	5363.00	10730	20230303	-33.64	6400	20230817	11.25	7980	-10.78	20240110	6830	4.25	20240125	10730	-33.64	20230303	6400	11.25	20230817	6.98	N	037440	500	69 억	271925	N	N	N	N
64	20240220	100359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	-60	5	-0.84	418354360	58857	46.43	7140	7200	7010	9330	5030	7180	7107.98	1.95	3995	7433	7306	7233	7106	7033	7270	7070	70	2150	500	5160	10	1	13922475	991	13.85	1.33	12	0.42	514.00	5363.00	10730	20230303	-33.64	6400	20230817	11.25	7980	-10.78	20240110	6830	4.25	20240125	10730	-33.64	20230303	6400	11.25	20230817	6.98	N	037440	500	69 억	271925	N	N	N	N
65	20240220	090411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	-10	5	-0.14	30527390	4279	3.38	7140	7180	7100	9330	5030	7180	7134.23	1.95	646	7433	7306	7233	7106	7033	7270	7070	70	2150	500	5160	10	1	13922475	998	13.95	1.34	12	0.03	514.00	5363.00	10730	20230303	-33.18	6400	20230817	12.03	7980	-10.15	20240110	6830	4.98	20240125	10730	-33.18	20230303	6400	12.03	20230817	6.98	N	037440	500	69 억	271925	N	N	N	N
66	20240219	160410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	-160	5	-2.18	903833410	124679	56.47	7330	7360	7160	9540	5140	7340	7250.00	1.85	14247	7613	7476	7333	7196	7053	7545	7265	70	2200	500	5280	10	1	13922475	1000	13.97	1.34	12	0.90	514.00	5363.00	10730	20230303	-33.08	6400	20230817	12.19	7980	-10.03	20240110	6830	5.12	20240125	10730	-33.08	20230303	6400	12.19	20230817	6.96	N	037440	500	69 억	258037	N	N	N	N
67	20240219	150413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	-120	5	-1.63	710278800	97762	44.28	7330	7360	7160	9540	5140	7340	7265.39	1.85	1758	7613	7476	7333	7196	7053	7545	7265	70	2200	500	5280	10	1	13922475	1005	14.05	1.35	12	0.70	514.00	5363.00	10730	20230303	-32.71	6400	20230817	12.81	7980	-9.52	20240110	6830	5.71	20240125	10730	-32.71	20230303	6400	12.81	20230817	6.96	N	037440	500	69 억	258037	N	N	N	N
68	20240219	140412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-40	5	-0.54	366346190	50163	22.72	7330	7360	7250	9540	5140	7340	7303.12	1.85	-3311	7613	7476	7333	7196	7053	7545	7265	70	2200	500	5280	10	1	13922475	1016	14.20	1.36	12	0.36	514.00	5363.00	10730	20230303	-31.97	6400	20230817	14.06	7980	-8.52	20240110	6830	6.88	20240125	10730	-31.97	20230303	6400	14.06	20230817	6.96	N	037440	500	69 억	258037	N	N	N	N
69	20240219	130412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	-30	5	-0.41	317897830	43523	19.71	7330	7360	7250	9540	5140	7340	7304.13	1.85	-1910	7613	7476	7333	7196	7053	7545	7265	70	2200	500	5280	10	1	13922475	1018	14.22	1.36	12	0.31	514.00	5363.00	10730	20230303	-31.87	6400	20230817	14.22	7980	-8.40	20240110	6830	7.03	20240125	10730	-31.87	20230303	6400	14.22	20230817	6.96	N	037440	500	69 억	258037	N	N	N	N
70	20240219	120411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	-20	5	-0.27	296710230	40623	18.40	7330	7360	7250	9540	5140	7340	7304.00	1.85	-1997	7613	7476	7333	7196	7053	7545	7265	70	2200	500	5280	10	1	13922475	1019	14.24	1.36	12	0.29	514.00	5363.00	10730	20230303	-31.78	6400	20230817	14.38	7980	-8.27	20240110	6830	7.17	20240125	10730	-31.78	20230303	6400	14.38	20230817	6.96	N	037440	500	69 억	258037	N	N	N	N
71	20240219	110410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	-10	5	-0.14	263511990	36083	16.34	7330	7360	7250	9540	5140	7340	7302.94	1.85	-251	7613	7476	7333	7196	7053	7545	7265	70	2200	500	5280	10	1	13922475	1021	14.26	1.37	12	0.26	514.00	5363.00	10730	20230303	-31.69	6400	20230817	14.53	7980	-8.15	20240110	6830	7.32	20240125	10730	-31.69	20230303	6400	14.53	20230817	6.96	N	037440	500	69 억	258037	N	N	N	N
72	20240219	100408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-40	5	-0.54	193600090	26523	12.01	7330	7360	7250	9540	5140	7340	7299.33	1.85	19	7613	7476	7333	7196	7053	7545	7265	70	2200	500	5280	10	1	13922475	1016	14.20	1.36	12	0.19	514.00	5363.00	10730	20230303	-31.97	6400	20230817	14.06	7980	-8.52	20240110	6830	6.88	20240125	10730	-31.97	20230303	6400	14.06	20230817	6.96	N	037440	500	69 억	258037	N	N	N	N
73	20240219	090409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-80	5	-1.09	23527890	3230	1.46	7330	7330	7250	9540	5140	7340	7284.18	1.85	109	7613	7476	7333	7196	7053	7545	7265	70	2200	500	5280	10	1	13922475	1011	14.12	1.35	12	0.02	514.00	5363.00	10730	20230303	-32.34	6400	20230817	13.44	7980	-9.02	20240110	6830	6.30	20240125	10730	-32.34	20230303	6400	13.44	20230817	6.96	N	037440	500	69 억	258037	N	N	N	N
74	20240216	160406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7340	170	2	2.37	1611947370	219529	227.58	7210	7470	7190	9320	5020	7170	7342.78	1.63	29865	7310	7240	7200	7130	7090	7220	7110	70	2150	500	5160	10	1	13922475	1022	14.28	1.37	12	1.58	514.00	5363.00	10730	20230303	-31.59	6400	20230817	14.69	7980	-8.02	20240110	6830	7.47	20240125	10730	-31.59	20230303	6400	14.69	20230817	6.97	N	037440	500	69 억	226481	N	N	N	N
75	20240216	150408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7350	180	2	2.51	1579484250	215106	223.00	7210	7470	7190	9320	5020	7170	7342.84	1.63	28699	7310	7240	7200	7130	7090	7220	7110	70	2150	500	5160	10	1	13922475	1023	14.30	1.37	12	1.55	514.00	5363.00	10730	20230303	-31.50	6400	20230817	14.84	7980	-7.89	20240110	6830	7.61	20240125	10730	-31.50	20230303	6400	14.84	20230817	6.97	N	037440	500	69 억	226481	N	N	N	N
76	20240216	140411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	200	2	2.79	1457153620	198447	205.73	7210	7470	7190	9320	5020	7170	7342.80	1.63	27642	7310	7240	7200	7130	7090	7220	7110	70	2150	500	5160	10	1	13922475	1026	14.34	1.37	12	1.43	514.00	5363.00	10730	20230303	-31.31	6400	20230817	15.16	7980	-7.64	20240110	6830	7.91	20240125	10730	-31.31	20230303	6400	15.16	20230817	6.97	N	037440	500	69 억	226481	N	N	N	N
77	20240216	130407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	260	2	3.63	1251714940	170612	176.87	7210	7470	7190	9320	5020	7170	7336.64	1.63	16946	7310	7240	7200	7130	7090	7220	7110	70	2150	500	5160	10	1	13922475	1034	14.46	1.39	12	1.23	514.00	5363.00	10730	20230303	-30.75	6400	20230817	16.09	7980	-6.89	20240110	6830	8.78	20240125	10730	-30.75	20230303	6400	16.09	20230817	6.97	N	037440	500	69 억	226481	N	N	N	N
78	20240216	120409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7350	180	2	2.51	745750400	102280	106.03	7210	7390	7190	9320	5020	7170	7291.29	1.63	6493	7310	7240	7200	7130	7090	7220	7110	70	2150	500	5160	10	1	13922475	1023	14.30	1.37	12	0.73	514.00	5363.00	10730	20230303	-31.50	6400	20230817	14.84	7980	-7.89	20240110	6830	7.61	20240125	10730	-31.50	20230303	6400	14.84	20230817	6.97	N	037440	500	69 억	226481	N	N	N	N
79	20240216	110410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	120	2	1.67	452043240	62271	64.56	7210	7310	7190	9320	5020	7170	7259.32	1.63	207	7310	7240	7200	7130	7090	7220	7110	70	2150	500	5160	10	1	13922475	1015	14.18	1.36	12	0.45	514.00	5363.00	10730	20230303	-32.06	6400	20230817	13.91	7980	-8.65	20240110	6830	6.73	20240125	10730	-32.06	20230303	6400	13.91	20230817	6.97	N	037440	500	69 억	226481	N	N	N	N
80	20240216	100406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	70	2	0.98	256665470	35456	36.76	7210	7290	7190	9320	5020	7170	7239.03	1.63	-8802	7310	7240	7200	7130	7090	7220	7110	70	2150	500	5160	10	1	13922475	1008	14.09	1.35	12	0.25	514.00	5363.00	10730	20230303	-32.53	6400	20230817	13.12	7980	-9.27	20240110	6830	6.00	20240125	10730	-32.53	20230303	6400	13.12	20230817	6.97	N	037440	500	69 억	226481	N	N	N	N
81	20240216	090403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	50	2	0.70	32016770	4428	4.59	7210	7250	7200	9320	5020	7170	7230.83	1.63	-2281	7310	7240	7200	7130	7090	7220	7110	70	2150	500	5160	10	1	13922475	1005	14.05	1.35	12	0.03	514.00	5363.00	10730	20230303	-32.71	6400	20230817	12.81	7980	-9.52	20240110	6830	5.71	20240125	10730	-32.71	20230303	6400	12.81	20230817	6.97	N	037440	500	69 억	226481	N	N	N	N
82	20240215	160405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	-90	5	-1.24	687891800	95454	76.38	7260	7270	7160	9430	5090	7260	7206.53	1.70	-10474	7400	7330	7250	7180	7100	7365	7215	70	2170	500	5220	10	1	13922475	998	13.95	1.34	12	0.69	514.00	5363.00	10730	20230303	-33.18	6400	20230817	12.03	7980	-10.15	20240110	6830	4.98	20240125	10730	-33.18	20230303	6400	12.03	20230817	7.30	N	037440	500	69 억	236955	N	N	N	N
83	20240215	150408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	-70	5	-0.96	634544080	88026	70.44	7260	7270	7160	9430	5090	7260	7208.60	1.70	-8726	7400	7330	7250	7180	7100	7365	7215	70	2170	500	5220	10	1	13922475	1001	13.99	1.34	12	0.63	514.00	5363.00	10730	20230303	-32.99	6400	20230817	12.34	7980	-9.90	20240110	6830	5.27	20240125	10730	-32.99	20230303	6400	12.34	20230817	7.30	N	037440	500	69 억	236955	N	N	N	N
84	20240215	140405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	-50	5	-0.69	578585900	80248	64.21	7260	7270	7160	9430	5090	7260	7209.97	1.70	-3686	7400	7330	7250	7180	7100	7365	7215	70	2170	500	5220	10	1	13922475	1004	14.03	1.34	12	0.58	514.00	5363.00	10730	20230303	-32.81	6400	20230817	12.66	7980	-9.65	20240110	6830	5.56	20240125	10730	-32.81	20230303	6400	12.66	20230817	7.30	N	037440	500	69 억	236955	N	N	N	N
85	20240215	130403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	-60	5	-0.83	484837010	67231	53.80	7260	7270	7160	9430	5090	7260	7211.51	1.70	-1408	7400	7330	7250	7180	7100	7365	7215	70	2170	500	5220	10	1	13922475	1002	14.01	1.34	12	0.48	514.00	5363.00	10730	20230303	-32.90	6400	20230817	12.50	7980	-9.77	20240110	6830	5.42	20240125	10730	-32.90	20230303	6400	12.50	20230817	7.30	N	037440	500	69 억	236955	N	N	N	N
86	20240215	120406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	-40	5	-0.55	434404750	60240	48.20	7260	7270	7160	9430	5090	7260	7211.23	1.70	-1414	7400	7330	7250	7180	7100	7365	7215	70	2170	500	5220	10	1	13922475	1005	14.05	1.35	12	0.43	514.00	5363.00	10730	20230303	-32.71	6400	20230817	12.81	7980	-9.52	20240110	6830	5.71	20240125	10730	-32.71	20230303	6400	12.81	20230817	7.30	N	037440	500	69 억	236955	N	N	N	N
87	20240215	110404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	-60	5	-0.83	401112120	55635	44.52	7260	7270	7160	9430	5090	7260	7209.71	1.70	-1154	7400	7330	7250	7180	7100	7365	7215	70	2170	500	5220	10	1	13922475	1002	14.01	1.34	12	0.40	514.00	5363.00	10730	20230303	-32.90	6400	20230817	12.50	7980	-9.77	20240110	6830	5.42	20240125	10730	-32.90	20230303	6400	12.50	20230817	7.30	N	037440	500	69 억	236955	N	N	N	N
88	20240215	100402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	-20	5	-0.28	326893080	45343	36.28	7260	7270	7160	9430	5090	7260	7209.34	1.70	-3181	7400	7330	7250	7180	7100	7365	7215	70	2170	500	5220	10	1	13922475	1008	14.09	1.35	12	0.33	514.00	5363.00	10730	20230303	-32.53	6400	20230817	13.12	7980	-9.27	20240110	6830	6.00	20240125	10730	-32.53	20230303	6400	13.12	20230817	7.30	N	037440	500	69 억	236955	N	N	N	N
89	20240215	090401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	0	3	0.00	25526500	3521	2.82	7260	7270	7190	9430	5090	7260	7249.79	1.70	-1216	7400	7330	7250	7180	7100	7365	7215	70	2170	500	5220	10	1	13922475	1011	14.12	1.35	12	0.03	514.00	5363.00	10730	20230303	-32.34	6400	20230817	13.44	7980	-9.02	20240110	6830	6.30	20240125	10730	-32.34	20230303	6400	13.44	20230817	7.30	N	037440	500	69 억	236955	N	N	N	N
90	20240214	160401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-110	5	-1.49	885237270	122048	15.98	7200	7320	7170	9580	5160	7370	7253.18	1.75	-6122	7650	7510	7280	7140	6910	7580	7210	70	2210	500	5300	10	1	13922475	1011	14.12	1.35	12	0.88	514.00	5363.00	10850	20230208	-33.09	6400	20230817	13.44	7980	-9.02	20240110	6830	6.30	20240125	10730	-32.34	20230303	6400	13.44	20230817	7.29	N	037440	500	69 억	243031	N	N	N	N
91	20240214	150401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-120	5	-1.63	833512050	114917	15.04	7200	7320	7170	9580	5160	7370	7253.17	1.75	-4284	7650	7510	7280	7140	6910	7580	7210	70	2210	500	5300	10	1	13922475	1009	14.11	1.35	12	0.83	514.00	5363.00	10850	20230208	-33.18	6400	20230817	13.28	7980	-9.15	20240110	6830	6.15	20240125	10730	-32.43	20230303	6400	13.28	20230817	7.29	N	037440	500	69 억	243031	N	N	N	N
92	20240214	140359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-120	5	-1.63	746158380	102876	13.47	7200	7320	7170	9580	5160	7370	7252.99	1.75	-1518	7650	7510	7280	7140	6910	7580	7210	70	2210	500	5300	10	1	13922475	1009	14.11	1.35	12	0.74	514.00	5363.00	10850	20230208	-33.18	6400	20230817	13.28	7980	-9.15	20240110	6830	6.15	20240125	10730	-32.43	20230303	6400	13.28	20230817	7.29	N	037440	500	69 억	243031	N	N	N	N
93	20240214	130402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-120	5	-1.63	660932200	91124	11.93	7200	7320	7170	9580	5160	7370	7253.11	1.75	192	7650	7510	7280	7140	6910	7580	7210	70	2210	500	5300	10	1	13922475	1009	14.11	1.35	12	0.65	514.00	5363.00	10850	20230208	-33.18	6400	20230817	13.28	7980	-9.15	20240110	6830	6.15	20240125	10730	-32.43	20230303	6400	13.28	20230817	7.29	N	037440	500	69 억	243031	N	N	N	N
94	20240214	120358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-100	5	-1.36	607909370	83822	10.97	7200	7320	7170	9580	5160	7370	7252.38	1.75	710	7650	7510	7280	7140	6910	7580	7210	70	2210	500	5300	10	1	13922475	1012	14.14	1.36	12	0.60	514.00	5363.00	10850	20230208	-33.00	6400	20230817	13.59	7980	-8.90	20240110	6830	6.44	20240125	10730	-32.25	20230303	6400	13.59	20230817	7.29	N	037440	500	69 억	243031	N	N	N	N
95	20240214	110403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-100	5	-1.36	540524890	74550	9.76	7200	7320	7170	9580	5160	7370	7250.50	1.75	1995	7650	7510	7280	7140	6910	7580	7210	70	2210	500	5300	10	1	13922475	1012	14.14	1.36	12	0.54	514.00	5363.00	10850	20230208	-33.00	6400	20230817	13.59	7980	-8.90	20240110	6830	6.44	20240125	10730	-32.25	20230303	6400	13.59	20230817	7.29	N	037440	500	69 억	243031	N	N	N	N
96	20240214	090356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-100	5	-1.36	132513330	18337	2.40	7200	7320	7170	9580	5160	7370	7226.55	1.75	4719	7650	7510	7280	7140	6910	7580	7210	70	2210	500	5300	10	1	13922475	1012	14.14	1.36	12	0.13	514.00	5363.00	10850	20230208	-33.00	6400	20230817	13.59	7980	-8.90	20240110	6830	6.44	20240125	10730	-32.25	20230303	6400	13.59	20230817	7.29	N	037440	500	69 억	243031	N	N	N	N
97	20240213	160356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	410	2	5.89	5512788680	757949	954.84	7150	7420	7050	9040	4880	6960	7272.88	1.45	41046	7106	7032	6986	6912	6866	7010	6890	70	2080	500	5010	10	1	13922475	1026	14.34	1.37	12	5.44	514.00	5363.00	10850	20230208	-32.07	6400	20230817	15.16	7980	-7.64	20240110	6830	7.91	20240125	10730	-31.31	20230303	6400	15.16	20230817	7.40	N	037440	500	69 억	202239	N	N	N	N
98	20240213	150354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	370	2	5.32	5286363280	727148	916.03	7150	7420	7050	9040	4880	6960	7270.00	1.45	39240	7106	7032	6986	6912	6866	7010	6890	70	2080	500	5010	10	1	13922475	1021	14.26	1.37	12	5.22	514.00	5363.00	10850	20230208	-32.44	6400	20230817	14.53	7980	-8.15	20240110	6830	7.32	20240125	10730	-31.69	20230303	6400	14.53	20230817	7.40	N	037440	500	69 억	202239	N	N	N	N
99	20240213	140401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	350	2	5.03	4945214610	680695	857.51	7150	7420	7050	9040	4880	6960	7264.95	1.45	36959	7106	7032	6986	6912	6866	7010	6890	70	2080	500	5010	10	1	13922475	1018	14.22	1.36	12	4.89	514.00	5363.00	10850	20230208	-32.63	6400	20230817	14.22	7980	-8.40	20240110	6830	7.03	20240125	10730	-31.87	20230303	6400	14.22	20230817	7.40	N	037440	500	69 억	202239	N	N	N	N
100	20240213	130357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	410	2	5.89	4555194740	627711	790.77	7150	7410	7050	9040	4880	6960	7256.83	1.45	40306	7106	7032	6986	6912	6866	7010	6890	70	2080	500	5010	10	1	13922475	1026	14.34	1.37	12	4.51	514.00	5363.00	10850	20230208	-32.07	6400	20230817	15.16	7980	-7.64	20240110	6830	7.91	20240125	10730	-31.31	20230303	6400	15.16	20230817	7.40	N	037440	500	69 억	202239	N	N	N	N
101	20240213	120401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	340	2	4.89	3362302730	465201	586.04	7150	7350	7050	9040	4880	6960	7227.63	1.45	40498	7106	7032	6986	6912	6866	7010	6890	70	2080	500	5010	10	1	13922475	1016	14.20	1.36	12	3.34	514.00	5363.00	10850	20230208	-32.72	6400	20230817	14.06	7980	-8.52	20240110	6830	6.88	20240125	10730	-31.97	20230303	6400	14.06	20230817	7.40	N	037440	500	69 억	202239	N	N	N	N
102	20240213	110359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	270	2	3.88	3007752190	416325	524.47	7150	7350	7050	9040	4880	6960	7224.53	1.45	36279	7106	7032	6986	6912	6866	7010	6890	70	2080	500	5010	10	1	13922475	1007	14.07	1.35	12	2.99	514.00	5363.00	10850	20230208	-33.36	6400	20230817	12.97	7980	-9.40	20240110	6830	5.86	20240125	10730	-32.62	20230303	6400	12.97	20230817	7.40	N	037440	500	69 억	202239	N	N	N	N
103	20240213	100327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	260	2	3.74	2330655600	322751	406.59	7150	7350	7050	9040	4880	6960	7221.22	1.45	24149	7106	7032	6986	6912	6866	7010	6890	70	2080	500	5010	10	1	13922475	1005	14.05	1.35	12	2.32	514.00	5363.00	10850	20230208	-33.46	6400	20230817	12.81	7980	-9.52	20240110	6830	5.71	20240125	10730	-32.71	20230303	6400	12.81	20230817	7.40	N	037440	500	69 억	202239	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History