KissMeData/115180/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	160751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	5	2	0.12	1282722115	296573	66.01	4330	4455	4170	5620	3035	4330	4325.13	1.38	-43130	4536	4432	4241	4137	3946	4485	4190	133	1290	500	2940	5	1	26571417	1152	-3.39	2.96	12	1.12	-1279.00	1467.00	9034	20230421	-52.01	2136	20231031	102.95	4710	-7.96	20240117	3450	25.65	20240220	12980	-66.60	20230421	3070	41.21	20231031	0.61	N	115180	500	132 억	366256	N	N	N	N
3	20240229	150753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	-70	5	-1.62	1214622830	280698	62.47	4330	4455	4170	5620	3035	4330	4327.15	1.38	-38400	4536	4432	4241	4137	3946	4485	4190	133	1290	500	2940	5	1	26571417	1132	-3.33	2.90	12	1.06	-1279.00	1467.00	9034	20230421	-52.84	2136	20231031	99.44	4710	-9.55	20240117	3450	23.48	20240220	12980	-67.18	20230421	3070	38.76	20231031	0.61	N	115180	500	132 억	366256	N	N	N	N
4	20240229	140754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	-105	5	-2.42	1102996455	254515	56.65	4330	4455	4170	5620	3035	4330	4333.72	1.38	-34501	4536	4432	4241	4137	3946	4485	4190	133	1290	500	2940	5	1	26571417	1123	-3.30	2.88	12	0.96	-1279.00	1467.00	9034	20230421	-53.23	2136	20231031	97.80	4710	-10.30	20240117	3450	22.46	20240220	12980	-67.45	20230421	3070	37.62	20231031	0.61	N	115180	500	132 억	366256	N	N	N	N
5	20240229	130751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-50	5	-1.15	939303515	215722	48.01	4330	4455	4250	5620	3035	4330	4354.26	1.38	-25270	4536	4432	4241	4137	3946	4485	4190	133	1290	500	2940	5	1	26571417	1137	-3.35	2.92	12	0.81	-1279.00	1467.00	9034	20230421	-52.62	2136	20231031	100.37	4710	-9.13	20240117	3450	24.06	20240220	12980	-67.03	20230421	3070	39.41	20231031	0.61	N	115180	500	132 억	366256	N	N	N	N
6	20240229	120752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	60	2	1.39	734597565	168377	37.47	4330	4455	4250	5620	3035	4330	4362.86	1.38	-2700	4536	4432	4241	4137	3946	4485	4190	133	1290	500	2940	5	1	26571417	1166	-3.43	2.99	12	0.63	-1279.00	1467.00	9034	20230421	-51.41	2136	20231031	105.52	4710	-6.79	20240117	3450	27.25	20240220	12980	-66.18	20230421	3070	43.00	20231031	0.61	N	115180	500	132 억	366256	N	N	N	N
7	20240229	110753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	40	2	0.92	627603120	144028	32.06	4330	4455	4250	5620	3035	4330	4357.55	1.38	-3239	4536	4432	4241	4137	3946	4485	4190	133	1290	500	2940	5	1	26571417	1161	-3.42	2.98	12	0.54	-1279.00	1467.00	9034	20230421	-51.63	2136	20231031	104.59	4710	-7.22	20240117	3450	26.67	20240220	12980	-66.33	20230421	3070	42.35	20231031	0.61	N	115180	500	132 억	366256	N	N	N	N
8	20240229	100754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	65	2	1.50	358021545	82832	18.44	4330	4405	4250	5620	3035	4330	4322.24	1.38	-12250	4536	4432	4241	4137	3946	4485	4190	133	1290	500	2940	5	1	26571417	1168	-3.44	3.00	12	0.31	-1279.00	1467.00	9034	20230421	-51.35	2136	20231031	105.76	4710	-6.69	20240117	3450	27.39	20240220	12980	-66.14	20230421	3070	43.16	20231031	0.61	N	115180	500	132 억	366256	N	N	N	N
9	20240229	090752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	0	3	0.00	108368170	25091	5.58	4330	4400	4250	5620	3035	4330	4318.91	1.38	-5108	4536	4432	4241	4137	3946	4485	4190	133	1290	500	2940	5	1	26571417	1151	-3.39	2.95	12	0.09	-1279.00	1467.00	9034	20230421	-52.07	2136	20231031	102.72	4710	-8.07	20240117	3450	25.51	20240220	12980	-66.64	20230421	3070	41.04	20231031	0.61	N	115180	500	132 억	366256	N	N	N	N
10	20240228	160708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	150	2	3.59	1894245560	447883	65.37	4135	4345	4050	5430	2930	4180	4227.87	1.24	37919	4573	4376	4088	3891	3603	4475	3990	133	1250	500	2840	5	1	26571417	1151	-3.39	2.95	12	1.69	-1279.00	1467.00	9034	20230421	-52.07	2136	20231031	102.72	4710	-8.07	20240117	3450	25.51	20240220	12980	-66.64	20230421	3070	41.04	20231031	0.64	N	115180	500	132 억	328281	N	N	N	N
11	20240228	150707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	150	2	3.59	1765210785	418063	61.02	4135	4345	4050	5430	2930	4180	4222.39	1.24	33964	4573	4376	4088	3891	3603	4475	3990	133	1250	500	2840	5	1	26571417	1151	-3.39	2.95	12	1.57	-1279.00	1467.00	9034	20230421	-52.07	2136	20231031	102.72	4710	-8.07	20240117	3450	25.51	20240220	12980	-66.64	20230421	3070	41.04	20231031	0.64	N	115180	500	132 억	328281	N	N	N	N
12	20240228	140751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	130	2	3.11	1537617430	365009	53.27	4135	4345	4050	5430	2930	4180	4212.57	1.24	39184	4573	4376	4088	3891	3603	4475	3990	133	1250	500	2840	5	1	26571417	1145	-3.37	2.94	12	1.37	-1279.00	1467.00	9034	20230421	-52.29	2136	20231031	101.78	4710	-8.49	20240117	3450	24.93	20240220	12980	-66.80	20230421	3070	40.39	20231031	0.64	N	115180	500	132 억	328281	N	N	N	N
13	20240228	130752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	55	2	1.32	1174697835	280573	40.95	4135	4260	4050	5430	2930	4180	4186.79	1.24	21147	4573	4376	4088	3891	3603	4475	3990	133	1250	500	2840	5	1	26571417	1125	-3.31	2.89	12	1.06	-1279.00	1467.00	9034	20230421	-53.12	2136	20231031	98.27	4710	-10.08	20240117	3450	22.75	20240220	12980	-67.37	20230421	3070	37.95	20231031	0.64	N	115180	500	132 억	328281	N	N	N	N
14	20240228	120754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	20	2	0.48	893251590	213813	31.21	4135	4255	4050	5430	2930	4180	4177.72	1.24	-5180	4573	4376	4088	3891	3603	4475	3990	133	1250	500	2840	5	1	26571417	1116	-3.28	2.86	12	0.80	-1279.00	1467.00	9034	20230421	-53.51	2136	20231031	96.63	4710	-10.83	20240117	3450	21.74	20240220	12980	-67.64	20230421	3070	36.81	20231031	0.64	N	115180	500	132 억	328281	N	N	N	N
15	20240228	110723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	20	2	0.48	694858815	166687	24.33	4135	4255	4050	5430	2930	4180	4168.62	1.24	-6827	4573	4376	4088	3891	3603	4475	3990	133	1250	500	2840	5	1	26571417	1116	-3.28	2.86	12	0.63	-1279.00	1467.00	9034	20230421	-53.51	2136	20231031	96.63	4710	-10.83	20240117	3450	21.74	20240220	12980	-67.64	20230421	3070	36.81	20231031	0.64	N	115180	500	132 억	328281	N	N	N	N
16	20240228	100750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	35	2	0.84	449483925	108278	15.80	4135	4235	4050	5430	2930	4180	4151.12	1.24	-6365	4573	4376	4088	3891	3603	4475	3990	133	1250	500	2840	5	1	26571417	1120	-3.30	2.87	12	0.41	-1279.00	1467.00	9034	20230421	-53.34	2136	20231031	97.33	4710	-10.51	20240117	3450	22.17	20240220	12980	-67.53	20230421	3070	37.30	20231031	0.64	N	115180	500	132 억	328281	N	N	N	N
17	20240228	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-50	5	-1.20	82809125	20126	2.94	4135	4170	4050	5430	2930	4180	4113.54	1.24	-2059	4573	4376	4088	3891	3603	4475	3990	133	1250	500	2840	5	1	26571417	1097	-3.23	2.82	12	0.08	-1279.00	1467.00	9034	20230421	-54.28	2136	20231031	93.35	4710	-12.31	20240117	3450	19.71	20240220	12980	-68.18	20230421	3070	34.53	20231031	0.64	N	115180	500	132 억	328281	N	N	N	N
18	20240227	160752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	215	2	5.42	2803116220	684466	179.78	3960	4285	3800	5150	2780	3965	4095.14	1.24	9252	4215	4090	3890	3765	3565	4152	3827	133	1185	500	2690	5	1	26571417	1111	-3.27	2.85	12	2.58	-1279.00	1467.00	9034	20230421	-53.73	2136	20231031	95.69	4710	-11.25	20240117	3450	21.16	20240220	12980	-67.80	20230421	3070	36.16	20231031	0.62	N	115180	500	132 억	329297	N	N	N	N
19	20240227	150754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	215	2	5.42	2692739255	658008	172.83	3960	4285	3800	5150	2780	3965	4092.26	1.24	8824	4215	4090	3890	3765	3565	4152	3827	133	1185	500	2690	5	1	26571417	1111	-3.27	2.85	12	2.48	-1279.00	1467.00	9034	20230421	-53.73	2136	20231031	95.69	4710	-11.25	20240117	3450	21.16	20240220	12980	-67.80	20230421	3070	36.16	20231031	0.62	N	115180	500	132 억	329297	N	N	N	N
20	20240227	140750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	230	2	5.80	2380862770	583668	153.31	3960	4285	3800	5150	2780	3965	4079.14	1.24	22428	4215	4090	3890	3765	3565	4152	3827	133	1185	500	2690	5	1	26571417	1115	-3.28	2.86	12	2.20	-1279.00	1467.00	9034	20230421	-53.56	2136	20231031	96.40	4710	-10.93	20240117	3450	21.59	20240220	12980	-67.68	20230421	3070	36.64	20231031	0.62	N	115180	500	132 억	329297	N	N	N	N
21	20240227	130711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	290	2	7.31	2071031260	509549	133.84	3960	4285	3800	5150	2780	3965	4064.44	1.24	15882	4215	4090	3890	3765	3565	4152	3827	133	1185	500	2690	5	1	26571417	1131	-3.33	2.90	12	1.92	-1279.00	1467.00	9034	20230421	-52.90	2136	20231031	99.20	4710	-9.66	20240117	3450	23.33	20240220	12980	-67.22	20230421	3070	38.60	20231031	0.62	N	115180	500	132 억	329297	N	N	N	N
22	20240227	120753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	65	2	1.64	1204416060	302542	79.47	3960	4090	3800	5150	2780	3965	3980.99	1.24	-19644	4215	4090	3890	3765	3565	4152	3827	133	1185	500	2690	5	1	26571417	1071	-3.15	2.75	12	1.14	-1279.00	1467.00	9034	20230421	-55.39	2136	20231031	88.67	4710	-14.44	20240117	3450	16.81	20240220	12980	-68.95	20230421	3070	31.27	20231031	0.62	N	115180	500	132 억	329297	N	N	N	N
23	20240227	110752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	100	2	2.52	1027745905	258731	67.96	3960	4090	3800	5150	2780	3965	3972.26	1.24	-15565	4215	4090	3890	3765	3565	4152	3827	133	1185	500	2690	5	1	26571417	1080	-3.18	2.77	12	0.97	-1279.00	1467.00	9034	20230421	-55.00	2136	20231031	90.31	4710	-13.69	20240117	3450	17.83	20240220	12980	-68.68	20230421	3070	32.41	20231031	0.62	N	115180	500	132 억	329297	N	N	N	N
24	20240227	100748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	-5	5	-0.13	291556045	75722	19.89	3960	3960	3800	5150	2780	3965	3850.35	1.24	-18035	4215	4090	3890	3765	3565	4152	3827	133	1185	500	2690	5	1	26571417	1052	-3.10	2.70	12	0.28	-1279.00	1467.00	9034	20230421	-56.17	2136	20231031	85.39	4710	-15.92	20240117	3450	14.78	20240220	12980	-69.49	20230421	3070	28.99	20231031	0.62	N	115180	500	132 억	329297	N	N	N	N
25	20240227	090751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	-95	5	-2.40	36667230	9402	2.47	3960	3960	3840	5150	2780	3965	3899.94	1.24	-1605	4215	4090	3890	3765	3565	4152	3827	133	1185	500	2690	5	1	26571417	1028	-3.03	2.64	12	0.04	-1279.00	1467.00	9034	20230421	-57.16	2136	20231031	81.18	4710	-17.83	20240117	3450	12.17	20240220	12980	-70.18	20230421	3070	26.06	20231031	0.62	N	115180	500	132 억	329297	N	N	N	N
26	20240226	160749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	160	2	4.20	1491344745	379944	58.08	3805	4015	3690	4945	2665	3805	3925.07	1.07	44303	4291	4047	3821	3577	3351	4170	3700	133	1140	500	2580	5	1	26571417	1054	-3.10	2.70	12	1.43	-1279.00	1467.00	9034	20230421	-56.11	2136	20231031	85.63	4710	-15.82	20240117	3450	14.93	20240220	12980	-69.45	20230421	3070	29.15	20231031	0.63	N	115180	500	132 억	285030	N	N	N	N
27	20240226	150743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	130	2	3.42	1414079500	360472	55.11	3805	4015	3690	4945	2665	3805	3922.86	1.07	39289	4291	4047	3821	3577	3351	4170	3700	133	1140	500	2580	5	1	26571417	1046	-3.08	2.68	12	1.36	-1279.00	1467.00	9034	20230421	-56.44	2136	20231031	84.22	4710	-16.45	20240117	3450	14.06	20240220	12980	-69.68	20230421	3070	28.18	20231031	0.63	N	115180	500	132 억	285030	N	N	N	N
28	20240226	140746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	140	2	3.68	1211988580	309388	47.30	3805	4015	3690	4945	2665	3805	3917.37	1.07	38678	4291	4047	3821	3577	3351	4170	3700	133	1140	500	2580	5	1	26571417	1048	-3.08	2.69	12	1.16	-1279.00	1467.00	9034	20230421	-56.33	2136	20231031	84.69	4710	-16.24	20240117	3450	14.35	20240220	12980	-69.61	20230421	3070	28.50	20231031	0.63	N	115180	500	132 억	285030	N	N	N	N
29	20240226	130742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	90	2	2.37	1079427760	275623	42.14	3805	4015	3690	4945	2665	3805	3916.32	1.07	24314	4291	4047	3821	3577	3351	4170	3700	133	1140	500	2580	5	1	26571417	1035	-3.05	2.66	12	1.04	-1279.00	1467.00	9034	20230421	-56.89	2136	20231031	82.35	4710	-17.30	20240117	3450	12.90	20240220	12980	-69.99	20230421	3070	26.87	20231031	0.63	N	115180	500	132 억	285030	N	N	N	N
30	20240226	120741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	70	2	1.84	993591695	253515	38.76	3805	4015	3690	4945	2665	3805	3919.26	1.07	19699	4291	4047	3821	3577	3351	4170	3700	133	1140	500	2580	5	1	26571417	1030	-3.03	2.64	12	0.95	-1279.00	1467.00	9034	20230421	-57.11	2136	20231031	81.41	4710	-17.73	20240117	3450	12.32	20240220	12980	-70.15	20230421	3070	26.22	20231031	0.63	N	115180	500	132 억	285030	N	N	N	N
31	20240226	110740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	35	2	0.92	930227100	237153	36.25	3805	4015	3690	4945	2665	3805	3922.48	1.07	21210	4291	4047	3821	3577	3351	4170	3700	133	1140	500	2580	5	1	26571417	1020	-3.00	2.62	12	0.89	-1279.00	1467.00	9034	20230421	-57.49	2136	20231031	79.78	4710	-18.47	20240117	3450	11.30	20240220	12980	-70.42	20230421	3070	25.08	20231031	0.63	N	115180	500	132 억	285030	N	N	N	N
32	20240226	100738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	105	2	2.76	596739835	151815	23.21	3805	4015	3690	4945	2665	3805	3930.70	1.07	27411	4291	4047	3821	3577	3351	4170	3700	133	1140	500	2580	5	1	26571417	1039	-3.06	2.67	12	0.57	-1279.00	1467.00	9034	20230421	-56.72	2136	20231031	83.05	4710	-16.99	20240117	3450	13.33	20240220	12980	-69.88	20230421	3070	27.36	20231031	0.63	N	115180	500	132 억	285030	N	N	N	N
33	20240226	090738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	0	3	0.00	45047975	12049	1.84	3805	3810	3690	4945	2665	3805	3738.73	1.07	2786	4291	4047	3821	3577	3351	4170	3700	133	1140	500	2580	5	1	26571417	1011	-2.97	2.59	12	0.05	-1279.00	1467.00	9034	20230421	-57.88	2136	20231031	78.14	4710	-19.21	20240117	3450	10.29	20240220	12980	-70.69	20230421	3070	23.94	20231031	0.63	N	115180	500	132 억	285030	N	N	N	N
34	20240223	160739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	185	2	5.11	2499144455	653893	299.79	3625	4065	3595	4705	2535	3620	3822.05	0.87	58462	3933	3776	3623	3466	3313	3700	3390	133	1085	500	2460	5	1	26571417	1011	-2.97	2.59	12	2.46	-1279.00	1467.00	9034	20230421	-57.88	2136	20231031	78.14	4710	-19.21	20240117	3450	10.29	20240220	12980	-70.69	20230421	3070	23.94	20231031	0.63	N	115180	500	132 억	230050	N	N	N	N
35	20240223	150734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	180	2	4.97	2467109885	645500	295.95	3625	4065	3595	4705	2535	3620	3822.11	0.87	59521	3933	3776	3623	3466	3313	3700	3390	133	1085	500	2460	5	1	26571417	1010	-2.97	2.59	12	2.43	-1279.00	1467.00	9034	20230421	-57.94	2136	20231031	77.90	4710	-19.32	20240117	3450	10.14	20240220	12980	-70.72	20230421	3070	23.78	20231031	0.63	N	115180	500	132 억	230050	N	N	N	N
36	20240223	140735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3715	95	2	2.62	2329030900	608776	279.11	3625	4065	3595	4705	2535	3620	3825.86	0.87	51967	3933	3776	3623	3466	3313	3700	3390	133	1085	500	2460	5	1	26571417	987	-2.90	2.53	12	2.29	-1279.00	1467.00	9034	20230421	-58.88	2136	20231031	73.92	4710	-21.13	20240117	3450	7.68	20240220	12980	-71.38	20230421	3070	21.01	20231031	0.63	N	115180	500	132 억	230050	N	N	N	N
37	20240223	130731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3650	30	2	0.83	2166372265	564544	258.83	3625	4065	3595	4705	2535	3620	3837.50	0.87	44835	3933	3776	3623	3466	3313	3700	3390	133	1085	500	2460	5	1	26571417	970	-2.85	2.49	12	2.12	-1279.00	1467.00	9034	20230421	-59.60	2136	20231031	70.88	4710	-22.51	20240117	3450	5.80	20240220	12980	-71.88	20230421	3070	18.89	20231031	0.63	N	115180	500	132 억	230050	N	N	N	N
38	20240223	120733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3680	60	2	1.66	1961367450	508583	233.17	3625	4065	3595	4705	2535	3620	3856.67	0.87	35201	3933	3776	3623	3466	3313	3700	3390	133	1085	500	2460	5	1	26571417	978	-2.88	2.51	12	1.91	-1279.00	1467.00	9034	20230421	-59.26	2136	20231031	72.28	4710	-21.87	20240117	3450	6.67	20240220	12980	-71.65	20230421	3070	19.87	20231031	0.63	N	115180	500	132 억	230050	N	N	N	N
39	20240223	110727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	180	2	4.97	1656456745	427512	196.00	3625	4065	3595	4705	2535	3620	3874.82	0.87	36884	3933	3776	3623	3466	3313	3700	3390	133	1085	500	2460	5	1	26571417	1010	-2.97	2.59	12	1.61	-1279.00	1467.00	9034	20230421	-57.94	2136	20231031	77.90	4710	-19.32	20240117	3450	10.14	20240220	12980	-70.72	20230421	3070	23.78	20231031	0.63	N	115180	500	132 억	230050	N	N	N	N
40	20240223	100729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	310	2	8.56	696694535	183496	84.13	3625	3985	3595	4705	2535	3620	3797.07	0.87	26705	3933	3776	3623	3466	3313	3700	3390	133	1085	500	2460	5	1	26571417	1044	-3.07	2.68	12	0.69	-1279.00	1467.00	9034	20230421	-56.50	2136	20231031	83.99	4710	-16.56	20240117	3450	13.91	20240220	12980	-69.72	20230421	3070	28.01	20231031	0.63	N	115180	500	132 억	230050	N	N	N	N
41	20240223	090732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	20	2	0.55	13376835	3699	1.70	3625	3640	3595	4705	2535	3620	3616.02	0.87	-1869	3933	3776	3623	3466	3313	3700	3390	133	1085	500	2460	5	1	26571417	967	-2.85	2.48	12	0.01	-1279.00	1467.00	9034	20230421	-59.71	2136	20231031	70.41	4710	-22.72	20240117	3450	5.51	20240220	12980	-71.96	20230421	3070	18.57	20231031	0.63	N	115180	500	132 억	230050	N	N	N	N
42	20240222	160723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	-90	5	-2.43	774094750	215204	178.89	3710	3780	3470	4820	2600	3710	3597.01	0.86	3163	3840	3775	3665	3600	3490	3807	3632	133	1110	500	2520	5	1	26571417	962	-2.83	2.47	12	0.81	-1279.00	1467.00	9034	20230421	-59.93	2136	20231031	69.48	4710	-23.14	20240117	3450	4.93	20240220	12980	-72.11	20230421	3070	17.92	20231031	0.63	N	115180	500	132 억	228392	N	N	N	N
43	20240222	150731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3615	-95	5	-2.56	736342055	204819	170.26	3710	3780	3470	4820	2600	3710	3595.09	0.86	1949	3840	3775	3665	3600	3490	3807	3632	133	1110	500	2520	5	1	26571417	961	-2.83	2.46	12	0.77	-1279.00	1467.00	9034	20230421	-59.98	2136	20231031	69.24	4710	-23.25	20240117	3450	4.78	20240220	12980	-72.15	20230421	3070	17.75	20231031	0.63	N	115180	500	132 억	228392	N	N	N	N
44	20240222	140727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	-130	5	-3.50	662555955	184313	153.21	3710	3780	3470	4820	2600	3710	3594.73	0.86	-7216	3840	3775	3665	3600	3490	3807	3632	133	1110	500	2520	5	1	26571417	951	-2.80	2.44	12	0.69	-1279.00	1467.00	9034	20230421	-60.37	2136	20231031	67.60	4710	-23.99	20240117	3450	3.77	20240220	12980	-72.42	20230421	3070	16.61	20231031	0.63	N	115180	500	132 억	228392	N	N	N	N
45	20240222	130716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	-130	5	-3.50	526031735	146279	121.60	3710	3780	3470	4820	2600	3710	3596.09	0.86	-18443	3840	3775	3665	3600	3490	3807	3632	133	1110	500	2520	5	1	26571417	951	-2.80	2.44	12	0.55	-1279.00	1467.00	9034	20230421	-60.37	2136	20231031	67.60	4710	-23.99	20240117	3450	3.77	20240220	12980	-72.42	20230421	3070	16.61	20231031	0.63	N	115180	500	132 억	228392	N	N	N	N
46	20240222	120727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3540	-170	5	-4.58	454106520	126168	104.88	3710	3780	3470	4820	2600	3710	3599.22	0.86	-19072	3840	3775	3665	3600	3490	3807	3632	133	1110	500	2520	5	1	26571417	941	-2.77	2.41	12	0.47	-1279.00	1467.00	9034	20230421	-60.81	2136	20231031	65.73	4710	-24.84	20240117	3450	2.61	20240220	12980	-72.73	20230421	3070	15.31	20231031	0.63	N	115180	500	132 억	228392	N	N	N	N
47	20240222	110723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3570	-140	5	-3.77	296504420	81527	67.77	3710	3780	3560	4820	2600	3710	3636.89	0.86	-16405	3840	3775	3665	3600	3490	3807	3632	133	1110	500	2520	5	1	26571417	949	-2.79	2.43	12	0.31	-1279.00	1467.00	9034	20230421	-60.48	2136	20231031	67.13	4710	-24.20	20240117	3450	3.48	20240220	12980	-72.50	20230421	3070	16.29	20231031	0.63	N	115180	500	132 억	228392	N	N	N	N
48	20240222	100716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3670	-40	5	-1.08	77839220	20942	17.41	3710	3780	3670	4820	2600	3710	3716.90	0.86	-8259	3840	3775	3665	3600	3490	3807	3632	133	1110	500	2520	5	1	26571417	975	-2.87	2.50	12	0.08	-1279.00	1467.00	9034	20230421	-59.38	2136	20231031	71.82	4710	-22.08	20240117	3450	6.38	20240220	12980	-71.73	20230421	3070	19.54	20231031	0.63	N	115180	500	132 억	228392	N	N	N	N
49	20240222	090730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3710	0	3	0.00	4874625	1315	1.09	3710	3730	3675	4820	2600	3710	3706.94	0.86	-295	3840	3775	3665	3600	3490	3807	3632	133	1110	500	2520	5	1	26571417	986	-2.90	2.53	12	0.00	-1279.00	1467.00	9034	20230421	-58.93	2136	20231031	73.69	4710	-21.23	20240117	3450	7.54	20240220	12980	-71.42	20230421	3070	20.85	20231031	0.63	N	115180	500	132 억	228392	N	N	N	N
50	20240221	160722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3710	80	2	2.20	431570530	119200	109.95	3630	3730	3555	4715	2545	3630	3620.56	0.79	19628	3910	3770	3610	3470	3310	3690	3390	133	1085	500	2460	5	1	26571417	986	-2.90	2.53	12	0.45	-1279.00	1467.00	9034	20230421	-58.93	2136	20231031	73.69	4710	-21.23	20240117	3450	7.54	20240220	12980	-71.42	20230421	3070	20.85	20231031	0.63	N	115180	500	132 억	209086	N	N	N	N
51	20240221	150716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	70	2	1.93	403439370	111603	102.94	3630	3730	3555	4715	2545	3630	3614.95	0.79	18442	3910	3770	3610	3470	3310	3690	3390	133	1085	500	2460	5	1	26571417	983	-2.89	2.52	12	0.42	-1279.00	1467.00	9034	20230421	-59.04	2136	20231031	73.22	4710	-21.44	20240117	3450	7.25	20240220	12980	-71.49	20230421	3070	20.52	20231031	0.63	N	115180	500	132 억	209086	N	N	N	N
52	20240221	140717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3655	25	2	0.69	300563625	83589	77.10	3630	3690	3555	4715	2545	3630	3595.73	0.79	11974	3910	3770	3610	3470	3310	3690	3390	133	1085	500	2460	5	1	26571417	971	-2.86	2.49	12	0.31	-1279.00	1467.00	9034	20230421	-59.54	2136	20231031	71.11	4710	-22.40	20240117	3450	5.94	20240220	12980	-71.84	20230421	3070	19.06	20231031	0.63	N	115180	500	132 억	209086	N	N	N	N
53	20240221	130716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	-50	5	-1.38	247704670	68977	63.62	3630	3690	3555	4715	2545	3630	3591.12	0.79	8549	3910	3770	3610	3470	3310	3690	3390	133	1085	500	2460	5	1	26571417	951	-2.80	2.44	12	0.26	-1279.00	1467.00	9034	20230421	-60.37	2136	20231031	67.60	4710	-23.99	20240117	3450	3.77	20240220	12980	-72.42	20230421	3070	16.61	20231031	0.63	N	115180	500	132 억	209086	N	N	N	N
54	20240221	120717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	-40	5	-1.10	219260515	61039	56.30	3630	3690	3555	4715	2545	3630	3592.14	0.79	8582	3910	3770	3610	3470	3310	3690	3390	133	1085	500	2460	5	1	26571417	954	-2.81	2.45	12	0.23	-1279.00	1467.00	9034	20230421	-60.26	2136	20231031	68.07	4710	-23.78	20240117	3450	4.06	20240220	12980	-72.34	20230421	3070	16.94	20231031	0.63	N	115180	500	132 억	209086	N	N	N	N
55	20240221	110723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	-25	5	-0.69	197505660	54958	50.69	3630	3690	3555	4715	2545	3630	3593.76	0.79	10144	3910	3770	3610	3470	3310	3690	3390	133	1085	500	2460	5	1	26571417	958	-2.82	2.46	12	0.21	-1279.00	1467.00	9034	20230421	-60.10	2136	20231031	68.77	4710	-23.46	20240117	3450	4.49	20240220	12980	-72.23	20230421	3070	17.43	20231031	0.63	N	115180	500	132 억	209086	N	N	N	N
56	20240221	100716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3680	50	2	1.38	132693700	36953	34.09	3630	3690	3555	4715	2545	3630	3590.88	0.79	10334	3910	3770	3610	3470	3310	3690	3390	133	1085	500	2460	5	1	26571417	978	-2.88	2.51	12	0.14	-1279.00	1467.00	9034	20230421	-59.26	2136	20231031	72.28	4710	-21.87	20240117	3450	6.67	20240220	12980	-71.65	20230421	3070	19.87	20231031	0.63	N	115180	500	132 억	209086	N	N	N	N
57	20240221	090715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	-10	5	-0.28	4020485	1109	1.02	3630	3630	3615	4715	2545	3630	3625.32	0.79	-210	3910	3770	3610	3470	3310	3690	3390	133	1085	500	2460	5	1	26571417	962	-2.83	2.47	12	0.00	-1279.00	1467.00	9034	20230421	-59.93	2136	20231031	69.48	4710	-23.14	20240117	3450	4.93	20240220	12980	-72.11	20230421	3070	17.92	20231031	0.63	N	115180	500	132 억	209086	N	N	N	N
58	20240220	160709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3630	-120	5	-3.20	393816715	108262	47.26	3750	3750	3450	4875	2625	3750	3637.68	0.75	9957	4036	3892	3796	3652	3556	3845	3605	133	1125	500	2550	5	1	26571417	965	-2.84	2.47	12	0.41	-1279.00	1467.00	9034	20230421	-59.82	2136	20231031	69.94	4710	-22.93	20240117	3450	5.22	20240220	12980	-72.03	20230421	3070	18.24	20231031	0.64	N	115180	500	132 억	197982	N	N	N	N
59	20240220	150712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	-90	5	-2.40	357021485	98149	42.84	3750	3750	3450	4875	2625	3750	3637.55	0.75	6042	4036	3892	3796	3652	3556	3845	3605	133	1125	500	2550	5	1	26571417	973	-2.86	2.49	12	0.37	-1279.00	1467.00	9034	20230421	-59.49	2136	20231031	71.35	4710	-22.29	20240117	3450	6.09	20240220	12980	-71.80	20230421	3070	19.22	20231031	0.64	N	115180	500	132 억	197982	N	N	N	N
60	20240220	140710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3650	-100	5	-2.67	335615860	92270	40.28	3750	3750	3450	4875	2625	3750	3637.32	0.75	3783	4036	3892	3796	3652	3556	3845	3605	133	1125	500	2550	5	1	26571417	970	-2.85	2.49	12	0.35	-1279.00	1467.00	9034	20230421	-59.60	2136	20231031	70.88	4710	-22.51	20240117	3450	5.80	20240220	12980	-71.88	20230421	3070	18.89	20231031	0.64	N	115180	500	132 억	197982	N	N	N	N
61	20240220	130712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	-90	5	-2.40	294247330	80962	35.34	3750	3750	3450	4875	2625	3750	3634.39	0.75	978	4036	3892	3796	3652	3556	3845	3605	133	1125	500	2550	5	1	26571417	973	-2.86	2.49	12	0.30	-1279.00	1467.00	9034	20230421	-59.49	2136	20231031	71.35	4710	-22.29	20240117	3450	6.09	20240220	12980	-71.80	20230421	3070	19.22	20231031	0.64	N	115180	500	132 억	197982	N	N	N	N
62	20240220	120708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3650	-100	5	-2.67	281243740	77400	33.79	3750	3750	3450	4875	2625	3750	3633.64	0.75	1377	4036	3892	3796	3652	3556	3845	3605	133	1125	500	2550	5	1	26571417	970	-2.85	2.49	12	0.29	-1279.00	1467.00	9034	20230421	-59.60	2136	20231031	70.88	4710	-22.51	20240117	3450	5.80	20240220	12980	-71.88	20230421	3070	18.89	20231031	0.64	N	115180	500	132 억	197982	N	N	N	N
63	20240220	110709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3655	-95	5	-2.53	260550670	71744	31.32	3750	3750	3450	4875	2625	3750	3631.67	0.75	3660	4036	3892	3796	3652	3556	3845	3605	133	1125	500	2550	5	1	26571417	971	-2.86	2.49	12	0.27	-1279.00	1467.00	9034	20230421	-59.54	2136	20231031	71.11	4710	-22.40	20240117	3450	5.94	20240220	12980	-71.84	20230421	3070	19.06	20231031	0.64	N	115180	500	132 억	197982	N	N	N	N
64	20240220	100700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3665	-85	5	-2.27	200089225	55287	24.13	3750	3750	3450	4875	2625	3750	3619.10	0.75	1927	4036	3892	3796	3652	3556	3845	3605	133	1125	500	2550	5	1	26571417	974	-2.87	2.50	12	0.21	-1279.00	1467.00	9034	20230421	-59.43	2136	20231031	71.58	4710	-22.19	20240117	3450	6.23	20240220	12980	-71.76	20230421	3070	19.38	20231031	0.64	N	115180	500	132 억	197982	N	N	N	N
65	20240220	090716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	0	3	0.00	21356160	5801	2.53	3750	3750	3650	4875	2625	3750	3681.46	0.75	-387	4036	3892	3796	3652	3556	3845	3605	133	1125	500	2550	5	1	26571417	996	-2.93	2.56	12	0.02	-1279.00	1467.00	9034	20230421	-58.49	2136	20231031	75.56	4710	-20.38	20240117	3525	6.38	20240102	12980	-71.11	20230421	3070	22.15	20231031	0.64	N	115180	500	132 억	197982	N	N	N	N
66	20240219	160710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	-130	5	-3.35	862610175	228844	219.52	3885	3940	3700	5040	2720	3880	3769.43	0.81	-81117	4053	3966	3918	3831	3783	3947	3812	133	1160	500	2630	5	1	26571417	996	-2.93	2.56	12	0.86	-1279.00	1467.00	9034	20230421	-58.49	2136	20231031	75.56	4710	-20.38	20240117	3525	6.38	20240102	12980	-71.11	20230421	3070	22.15	20231031	0.64	N	115180	500	132 억	214357	N	N	N	N
67	20240219	150715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3725	-155	5	-3.99	766150250	202910	194.64	3885	3940	3705	5040	2720	3880	3775.81	0.81	-76989	4053	3966	3918	3831	3783	3947	3812	133	1160	500	2630	5	1	26571417	990	-2.91	2.54	12	0.76	-1279.00	1467.00	9034	20230421	-58.77	2136	20231031	74.39	4710	-20.91	20240117	3525	5.67	20240102	12980	-71.30	20230421	3070	21.34	20231031	0.64	N	115180	500	132 억	214357	N	N	N	N
68	20240219	140713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	-130	5	-3.35	555048125	146199	140.24	3885	3940	3740	5040	2720	3880	3796.52	0.81	-66147	4053	3966	3918	3831	3783	3947	3812	133	1160	500	2630	5	1	26571417	996	-2.93	2.56	12	0.55	-1279.00	1467.00	9034	20230421	-58.49	2136	20231031	75.56	4710	-20.38	20240117	3525	6.38	20240102	12980	-71.11	20230421	3070	22.15	20231031	0.64	N	115180	500	132 억	214357	N	N	N	N
69	20240219	130713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3775	-105	5	-2.71	376523880	98706	94.68	3885	3940	3770	5040	2720	3880	3814.60	0.81	-51613	4053	3966	3918	3831	3783	3947	3812	133	1160	500	2630	5	1	26571417	1003	-2.95	2.57	12	0.37	-1279.00	1467.00	9034	20230421	-58.21	2136	20231031	76.73	4710	-19.85	20240117	3525	7.09	20240102	12980	-70.92	20230421	3070	22.96	20231031	0.64	N	115180	500	132 억	214357	N	N	N	N
70	20240219	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3770	-110	5	-2.84	273038245	71349	68.44	3885	3940	3770	5040	2720	3880	3826.80	0.81	-34619	4053	3966	3918	3831	3783	3947	3812	133	1160	500	2630	5	1	26571417	1002	-2.95	2.57	12	0.27	-1279.00	1467.00	9034	20230421	-58.27	2136	20231031	76.50	4710	-19.96	20240117	3525	6.95	20240102	12980	-70.96	20230421	3070	22.80	20231031	0.64	N	115180	500	132 억	214357	N	N	N	N
71	20240219	110711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	-25	5	-0.64	100711600	26049	24.99	3885	3940	3835	5040	2720	3880	3866.24	0.81	-6455	4053	3966	3918	3831	3783	3947	3812	133	1160	500	2630	5	1	26571417	1024	-3.01	2.63	12	0.10	-1279.00	1467.00	9034	20230421	-57.33	2136	20231031	80.48	4710	-18.15	20240117	3525	9.36	20240102	12980	-70.30	20230421	3070	25.57	20231031	0.64	N	115180	500	132 억	214357	N	N	N	N
72	20240219	100707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	0	3	0.00	53964990	13923	13.36	3885	3940	3835	5040	2720	3880	3875.96	0.81	-6184	4053	3966	3918	3831	3783	3947	3812	133	1160	500	2630	5	1	26571417	1031	-3.03	2.64	12	0.05	-1279.00	1467.00	9034	20230421	-57.05	2136	20231031	81.65	4710	-17.62	20240117	3525	10.07	20240102	12980	-70.11	20230421	3070	26.38	20231031	0.64	N	115180	500	132 억	214357	N	N	N	N
73	20240219	090706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	-30	5	-0.77	22043785	5692	5.46	3885	3940	3835	5040	2720	3880	3872.77	0.81	-4354	4053	3966	3918	3831	3783	3947	3812	133	1160	500	2630	5	1	26571417	1023	-3.01	2.62	12	0.02	-1279.00	1467.00	9034	20230421	-57.38	2136	20231031	80.24	4710	-18.26	20240117	3525	9.22	20240102	12980	-70.34	20230421	3070	25.41	20231031	0.64	N	115180	500	132 억	214357	N	N	N	N
74	20240216	160703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	5	2	0.13	409410135	104203	122.81	3880	4005	3870	5030	2715	3875	3929.07	0.83	-3296	3995	3935	3870	3810	3745	3965	3840	133	1155	500	2630	5	1	26571417	1031	-3.03	2.64	12	0.39	-1279.00	1467.00	9034	20230421	-57.05	2136	20231031	81.65	4710	-17.62	20240117	3525	10.07	20240102	12980	-70.11	20230421	3070	26.38	20231031	0.61	N	115180	500	132 억	219630	N	N	N	N
75	20240216	150710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	20	2	0.52	351165275	89193	105.12	3880	4005	3870	5030	2715	3875	3937.14	0.83	-2917	3995	3935	3870	3810	3745	3965	3840	133	1155	500	2630	5	1	26571417	1035	-3.05	2.66	12	0.34	-1279.00	1467.00	9034	20230421	-56.89	2136	20231031	82.35	4710	-17.30	20240117	3525	10.50	20240102	12980	-69.99	20230421	3070	26.87	20231031	0.61	N	115180	500	132 억	219630	N	N	N	N
76	20240216	140713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	20	2	0.52	323695130	82120	96.78	3880	4005	3870	5030	2715	3875	3941.73	0.83	-2343	3995	3935	3870	3810	3745	3965	3840	133	1155	500	2630	5	1	26571417	1035	-3.05	2.66	12	0.31	-1279.00	1467.00	9034	20230421	-56.89	2136	20231031	82.35	4710	-17.30	20240117	3525	10.50	20240102	12980	-69.99	20230421	3070	26.87	20231031	0.61	N	115180	500	132 억	219630	N	N	N	N
77	20240216	130704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	0	3	0.00	305708995	77509	91.35	3880	4005	3870	5030	2715	3875	3944.17	0.83	-1681	3995	3935	3870	3810	3745	3965	3840	133	1155	500	2630	5	1	26571417	1030	-3.03	2.64	12	0.29	-1279.00	1467.00	9034	20230421	-57.11	2136	20231031	81.41	4710	-17.73	20240117	3525	9.93	20240102	12980	-70.15	20230421	3070	26.22	20231031	0.61	N	115180	500	132 억	219630	N	N	N	N
78	20240216	120707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	40	2	1.03	252384285	63836	75.23	3880	4005	3880	5030	2715	3875	3953.64	0.83	3085	3995	3935	3870	3810	3745	3965	3840	133	1155	500	2630	5	1	26571417	1040	-3.06	2.67	12	0.24	-1279.00	1467.00	9034	20230421	-56.66	2136	20231031	83.29	4710	-16.88	20240117	3525	11.06	20240102	12980	-69.84	20230421	3070	27.52	20231031	0.61	N	115180	500	132 억	219630	N	N	N	N
79	20240216	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	50	2	1.29	241280910	61013	71.91	3880	4005	3880	5030	2715	3875	3954.58	0.83	3112	3995	3935	3870	3810	3745	3965	3840	133	1155	500	2630	5	1	26571417	1043	-3.07	2.68	12	0.23	-1279.00	1467.00	9034	20230421	-56.55	2136	20231031	83.75	4710	-16.67	20240117	3525	11.35	20240102	12980	-69.76	20230421	3070	27.85	20231031	0.61	N	115180	500	132 억	219630	N	N	N	N
80	20240216	100709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	115	2	2.97	188969915	47685	56.20	3880	4005	3880	5030	2715	3875	3962.88	0.83	6827	3995	3935	3870	3810	3745	3965	3840	133	1155	500	2630	5	1	26571417	1060	-3.12	2.72	12	0.18	-1279.00	1467.00	9034	20230421	-55.83	2136	20231031	86.80	4710	-15.29	20240117	3525	13.19	20240102	12980	-69.26	20230421	3070	29.97	20231031	0.61	N	115180	500	132 억	219630	N	N	N	N
81	20240216	090701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	45	2	1.16	5728075	1466	1.73	3880	3930	3880	5030	2715	3875	3907.28	0.83	-621	3995	3935	3870	3810	3745	3965	3840	133	1155	500	2630	5	1	26571417	1042	-3.06	2.67	12	0.01	-1279.00	1467.00	9034	20230421	-56.61	2136	20231031	83.52	4710	-16.77	20240117	3525	11.21	20240102	12980	-69.80	20230421	3070	27.69	20231031	0.61	N	115180	500	132 억	219630	N	N	N	N
82	20240215	160702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	35	2	0.91	326922580	84596	68.20	3840	3930	3805	4990	2690	3840	3864.51	0.80	4888	4020	3930	3880	3790	3740	3905	3765	133	1150	500	2610	5	1	26571417	1030	-3.03	2.64	12	0.32	-1279.00	1467.00	9034	20230421	-57.11	2136	20231031	81.41	4710	-17.73	20240117	3525	9.93	20240102	12980	-70.15	20230421	3070	26.22	20231031	0.59	N	115180	500	132 억	212547	N	N	N	N
83	20240215	150708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	45	2	1.17	278691365	72092	58.12	3840	3930	3805	4990	2690	3840	3865.77	0.80	4879	4020	3930	3880	3790	3740	3905	3765	133	1150	500	2610	5	1	26571417	1032	-3.04	2.65	12	0.27	-1279.00	1467.00	9034	20230421	-57.00	2136	20231031	81.88	4710	-17.52	20240117	3525	10.21	20240102	12980	-70.07	20230421	3070	26.55	20231031	0.59	N	115180	500	132 억	212547	N	N	N	N
84	20240215	140704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	60	2	1.56	264545850	68453	55.18	3840	3930	3805	4990	2690	3840	3864.63	0.80	4013	4020	3930	3880	3790	3740	3905	3765	133	1150	500	2610	5	1	26571417	1036	-3.05	2.66	12	0.26	-1279.00	1467.00	9034	20230421	-56.83	2136	20231031	82.58	4710	-17.20	20240117	3525	10.64	20240102	12980	-69.95	20230421	3070	27.04	20231031	0.59	N	115180	500	132 억	212547	N	N	N	N
85	20240215	130654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	25	2	0.65	164304130	42749	34.46	3840	3880	3805	4990	2690	3840	3843.46	0.80	-2175	4020	3930	3880	3790	3740	3905	3765	133	1150	500	2610	5	1	26571417	1027	-3.02	2.63	12	0.16	-1279.00	1467.00	9034	20230421	-57.22	2136	20231031	80.95	4710	-17.94	20240117	3525	9.65	20240102	12980	-70.22	20230421	3070	25.90	20231031	0.59	N	115180	500	132 억	212547	N	N	N	N
86	20240215	120702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	35	2	0.91	109401875	28493	22.97	3840	3880	3805	4990	2690	3840	3839.61	0.80	-3912	4020	3930	3880	3790	3740	3905	3765	133	1150	500	2610	5	1	26571417	1030	-3.03	2.64	12	0.11	-1279.00	1467.00	9034	20230421	-57.11	2136	20231031	81.41	4710	-17.73	20240117	3525	9.93	20240102	12980	-70.15	20230421	3070	26.22	20231031	0.59	N	115180	500	132 억	212547	N	N	N	N
87	20240215	110659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	35	2	0.91	103247420	26904	21.69	3840	3875	3805	4990	2690	3840	3837.62	0.80	-3972	4020	3930	3880	3790	3740	3905	3765	133	1150	500	2610	5	1	26571417	1030	-3.03	2.64	12	0.10	-1279.00	1467.00	9034	20230421	-57.11	2136	20231031	81.41	4710	-17.73	20240117	3525	9.93	20240102	12980	-70.15	20230421	3070	26.22	20231031	0.59	N	115180	500	132 억	212547	N	N	N	N
88	20240215	100658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	15	2	0.39	81820365	21347	17.21	3840	3875	3805	4990	2690	3840	3832.87	0.80	-5886	4020	3930	3880	3790	3740	3905	3765	133	1150	500	2610	5	1	26571417	1024	-3.01	2.63	12	0.08	-1279.00	1467.00	9034	20230421	-57.33	2136	20231031	80.48	4710	-18.15	20240117	3525	9.36	20240102	12980	-70.30	20230421	3070	25.57	20231031	0.59	N	115180	500	132 억	212547	N	N	N	N
89	20240215	090700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-30	5	-0.78	21261115	5545	4.47	3840	3865	3805	4990	2690	3840	3834.29	0.80	-2868	4020	3930	3880	3790	3740	3905	3765	133	1150	500	2610	5	1	26571417	1012	-2.98	2.60	12	0.02	-1279.00	1467.00	9034	20230421	-57.83	2136	20231031	78.37	4710	-19.11	20240117	3525	8.09	20240102	12980	-70.65	20230421	3070	24.10	20231031	0.59	N	115180	500	132 억	212547	N	N	N	N
90	20240214	160655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	-90	5	-2.29	478699560	123594	86.81	3920	3970	3830	5100	2755	3930	3873.26	0.83	-9533	4106	4017	3966	3877	3826	3992	3852	133	1170	500	2670	5	1	26571417	1020	-3.00	2.62	12	0.47	-1279.00	1467.00	9034	20230421	-57.49	2136	20231031	79.78	4710	-18.47	20240117	3525	8.94	20240102	12980	-70.42	20230421	3070	25.08	20231031	0.60	N	115180	500	132 억	221008	N	N	N	N
91	20240214	150655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	-90	5	-2.29	436256050	112550	79.05	3920	3970	3830	5100	2755	3930	3876.11	0.83	-8548	4106	4017	3966	3877	3826	3992	3852	133	1170	500	2670	5	1	26571417	1020	-3.00	2.62	12	0.42	-1279.00	1467.00	9034	20230421	-57.49	2136	20231031	79.78	4710	-18.47	20240117	3525	8.94	20240102	12980	-70.42	20230421	3070	25.08	20231031	0.60	N	115180	500	132 억	221008	N	N	N	N
92	20240214	140653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	-45	5	-1.15	399799430	103109	72.42	3920	3970	3830	5100	2755	3930	3877.44	0.83	-7454	4106	4017	3966	3877	3826	3992	3852	133	1170	500	2670	5	1	26571417	1032	-3.04	2.65	12	0.39	-1279.00	1467.00	9034	20230421	-57.00	2136	20231031	81.88	4710	-17.52	20240117	3525	10.21	20240102	12980	-70.07	20230421	3070	26.55	20231031	0.60	N	115180	500	132 억	221008	N	N	N	N
93	20240214	130655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	-10	5	-0.25	327311695	84351	59.25	3920	3970	3850	5100	2755	3930	3880.35	0.83	-10135	4106	4017	3966	3877	3826	3992	3852	133	1170	500	2670	5	1	26571417	1042	-3.06	2.67	12	0.32	-1279.00	1467.00	9034	20230421	-56.61	2136	20231031	83.52	4710	-16.77	20240117	3525	11.21	20240102	12980	-69.80	20230421	3070	27.69	20231031	0.60	N	115180	500	132 억	221008	N	N	N	N
94	20240214	120649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	-40	5	-1.02	253472975	65313	45.87	3920	3970	3850	5100	2755	3930	3880.90	0.83	-9123	4106	4017	3966	3877	3826	3992	3852	133	1170	500	2670	5	1	26571417	1034	-3.04	2.65	12	0.25	-1279.00	1467.00	9034	20230421	-56.94	2136	20231031	82.12	4710	-17.41	20240117	3525	10.35	20240102	12980	-70.03	20230421	3070	26.71	20231031	0.60	N	115180	500	132 억	221008	N	N	N	N
95	20240214	110656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-35	5	-0.89	162528275	41760	29.33	3920	3970	3860	5100	2755	3930	3891.96	0.83	-10741	4106	4017	3966	3877	3826	3992	3852	133	1170	500	2670	5	1	26571417	1035	-3.05	2.66	12	0.16	-1279.00	1467.00	9034	20230421	-56.89	2136	20231031	82.35	4710	-17.30	20240117	3525	10.50	20240102	12980	-69.99	20230421	3070	26.87	20231031	0.60	N	115180	500	132 억	221008	N	N	N	N
96	20240214	090646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	0	3	0.00	18746640	4809	3.38	3920	3930	3865	5100	2755	3930	3898.24	0.83	-142	4106	4017	3966	3877	3826	3992	3852	133	1170	500	2670	5	1	26571417	1044	-3.07	2.68	12	0.02	-1279.00	1467.00	9034	20230421	-56.50	2136	20231031	83.99	4710	-16.56	20240117	3525	11.49	20240102	12980	-69.72	20230421	3070	28.01	20231031	0.60	N	115180	500	132 억	221008	N	N	N	N
97	20240213	160647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	-50	5	-1.26	563488400	142355	41.41	3970	4055	3915	5170	2790	3980	3958.33	0.83	1118	4233	4106	3928	3801	3623	4017	3712	133	1190	500	2700	5	1	26571417	1044	-3.07	2.68	12	0.54	-1279.00	1467.00	9034	20230421	-56.50	2136	20231031	83.99	4710	-16.56	20240117	3525	11.49	20240102	12980	-69.72	20230421	3070	28.01	20231031	0.55	N	115180	500	132 억	220627	N	N	N	N
98	20240213	150644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	-40	5	-1.01	479829940	121105	35.22	3970	4055	3915	5170	2790	3980	3962.10	0.83	1779	4233	4106	3928	3801	3623	4017	3712	133	1190	500	2700	5	1	26571417	1047	-3.08	2.69	12	0.46	-1279.00	1467.00	9034	20230421	-56.39	2136	20231031	84.46	4710	-16.35	20240117	3525	11.77	20240102	12980	-69.65	20230421	3070	28.34	20231031	0.55	N	115180	500	132 억	220627	N	N	N	N
99	20240213	140652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	0	3	0.00	314694780	79320	23.07	3970	4055	3920	5170	2790	3980	3967.41	0.83	-779	4233	4106	3928	3801	3623	4017	3712	133	1190	500	2700	5	1	26571417	1058	-3.11	2.71	12	0.30	-1279.00	1467.00	9034	20230421	-55.94	2136	20231031	86.33	4710	-15.50	20240117	3525	12.91	20240102	12980	-69.34	20230421	3070	29.64	20231031	0.55	N	115180	500	132 억	220627	N	N	N	N
100	20240213	130644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	25	2	0.63	264534220	66744	19.41	3970	4055	3920	5170	2790	3980	3963.42	0.83	-3071	4233	4106	3928	3801	3623	4017	3712	133	1190	500	2700	5	1	26571417	1064	-3.13	2.73	12	0.25	-1279.00	1467.00	9034	20230421	-55.67	2136	20231031	87.50	4710	-14.97	20240117	3525	13.62	20240102	12980	-69.14	20230421	3070	30.46	20231031	0.55	N	115180	500	132 억	220627	N	N	N	N
101	20240213	120653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	-40	5	-1.01	192520725	48658	14.15	3970	4040	3920	5170	2790	3980	3956.61	0.83	-3819	4233	4106	3928	3801	3623	4017	3712	133	1190	500	2700	5	1	26571417	1047	-3.08	2.69	12	0.18	-1279.00	1467.00	9034	20230421	-56.39	2136	20231031	84.46	4710	-16.35	20240117	3525	11.77	20240102	12980	-69.65	20230421	3070	28.34	20231031	0.55	N	115180	500	132 억	220627	N	N	N	N
102	20240213	110652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-10	5	-0.25	183468145	46360	13.48	3970	4040	3920	5170	2790	3980	3957.47	0.83	-3451	4233	4106	3928	3801	3623	4017	3712	133	1190	500	2700	5	1	26571417	1055	-3.10	2.71	12	0.17	-1279.00	1467.00	9034	20230421	-56.05	2136	20231031	85.86	4710	-15.71	20240117	3525	12.62	20240102	12980	-69.41	20230421	3070	29.32	20231031	0.55	N	115180	500	132 억	220627	N	N	N	N
103	20240213	100544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-30	5	-0.75	132330265	33406	9.72	3970	4040	3920	5170	2790	3980	3961.27	0.83	-1141	4233	4106	3928	3801	3623	4017	3712	133	1190	500	2700	5	1	26571417	1050	-3.09	2.69	12	0.13	-1279.00	1467.00	9034	20230421	-56.28	2136	20231031	84.93	4710	-16.14	20240117	3525	12.06	20240102	12980	-69.57	20230421	3070	28.66	20231031	0.55	N	115180	500	132 억	220627	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History