KissMeData/169330/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	investmentCareful	shortOverheated
2	20240229	160842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-25	5	-0.83	22123640	7370	152.02	3000	3010	2990	3925	2115	3020	3001.85	21.06	401	3043	3031	3013	3001	2983	3037	3007	91	905	500	2050	5	1	18256918	547	14.40	1.79	06	0.04	208.00	1676.00	3965	20230223	-24.46	2720	20230726	10.11	3200	-6.41	20240111	2945	1.70	20240129	3695	-18.94	20230302	2720	10.11	20230726	0.33	N	169330	500	91 억	3845212	N	N	N	N
3	20240229	150844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-20	5	-0.66	17896950	5958	122.90	3000	3010	2995	3925	2115	3020	3003.85	21.06	92	3043	3031	3013	3001	2983	3037	3007	91	905	500	2050	5	1	18256918	548	14.42	1.79	06	0.03	208.00	1676.00	3965	20230223	-24.34	2720	20230726	10.29	3200	-6.25	20240111	2945	1.87	20240129	3695	-18.81	20230302	2720	10.29	20230726	0.33	N	169330	500	91 억	3845212	N	N	N	N
4	20240229	140845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-10	5	-0.33	16143065	5374	110.85	3000	3010	2995	3925	2115	3020	3003.92	21.06	103	3043	3031	3013	3001	2983	3037	3007	91	905	500	2050	5	1	18256918	550	14.47	1.80	06	0.03	208.00	1676.00	3965	20230223	-24.09	2720	20230726	10.66	3200	-5.94	20240111	2945	2.21	20240129	3695	-18.54	20230302	2720	10.66	20230726	0.33	N	169330	500	91 억	3845212	N	N	N	N
5	20240229	130843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-20	5	-0.66	14383715	4789	98.78	3000	3010	2995	3925	2115	3020	3003.49	21.06	104	3043	3031	3013	3001	2983	3037	3007	91	905	500	2050	5	1	18256918	548	14.42	1.79	06	0.03	208.00	1676.00	3965	20230223	-24.34	2720	20230726	10.29	3200	-6.25	20240111	2945	1.87	20240129	3695	-18.81	20230302	2720	10.29	20230726	0.33	N	169330	500	91 억	3845212	N	N	N	N
6	20240229	120844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-20	5	-0.66	13246665	4410	90.97	3000	3010	2995	3925	2115	3020	3003.78	21.06	104	3043	3031	3013	3001	2983	3037	3007	91	905	500	2050	5	1	18256918	548	14.42	1.79	06	0.02	208.00	1676.00	3965	20230223	-24.34	2720	20230726	10.29	3200	-6.25	20240111	2945	1.87	20240129	3695	-18.81	20230302	2720	10.29	20230726	0.33	N	169330	500	91 억	3845212	N	N	N	N
7	20240229	110845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-10	5	-0.33	11800430	3929	81.04	3000	3010	2995	3925	2115	3020	3003.42	21.06	104	3043	3031	3013	3001	2983	3037	3007	91	905	500	2050	5	1	18256918	550	14.47	1.80	06	0.02	208.00	1676.00	3965	20230223	-24.09	2720	20230726	10.66	3200	-5.94	20240111	2945	2.21	20240129	3695	-18.54	20230302	2720	10.66	20230726	0.33	N	169330	500	91 억	3845212	N	N	N	N
8	20240229	100846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-25	5	-0.83	11764415	3917	80.80	3000	3010	2995	3925	2115	3020	3003.42	21.06	105	3043	3031	3013	3001	2983	3037	3007	91	905	500	2050	5	1	18256918	547	14.40	1.79	06	0.02	208.00	1676.00	3965	20230223	-24.46	2720	20230726	10.11	3200	-6.41	20240111	2945	1.70	20240129	3695	-18.94	20230302	2720	10.11	20230726	0.33	N	169330	500	91 억	3845212	N	N	N	N
9	20240229	090844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-10	5	-0.33	5364090	1784	36.80	3000	3010	3000	3925	2115	3020	3006.78	21.06	99	3043	3031	3013	3001	2983	3037	3007	91	905	500	2050	5	1	18256918	550	14.47	1.80	06	0.01	208.00	1676.00	3965	20230223	-24.09	2720	20230726	10.66	3200	-5.94	20240111	2945	2.21	20240129	3695	-18.54	20230302	2720	10.66	20230726	0.33	N	169330	500	91 억	3845212	N	N	N	N
10	20240228	160755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	25	2	0.83	14602150	4848	80.68	2995	3025	2995	3890	2100	2995	3011.99	21.06	87	3068	3031	3013	2976	2958	3022	2967	91	895	500	2030	5	1	18256918	551	14.52	1.80	06	0.03	208.00	1676.00	3965	20230223	-23.83	2720	20230726	11.03	3200	-5.62	20240111	2945	2.55	20240129	3695	-18.27	20230228	2720	11.03	20230726	0.33	N	169330	500	91 억	3845125	N	N	N	N
11	20240228	150755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	10	2	0.33	14421040	4788	79.68	2995	3025	2995	3890	2100	2995	3011.91	21.06	81	3068	3031	3013	2976	2958	3022	2967	91	895	500	2030	5	1	18256918	549	14.45	1.79	06	0.03	208.00	1676.00	3965	20230223	-24.21	2720	20230726	10.48	3200	-6.09	20240111	2945	2.04	20240129	3695	-18.67	20230228	2720	10.48	20230726	0.33	N	169330	500	91 억	3845125	N	N	N	N
12	20240228	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	30	2	1.00	11698055	3883	64.62	2995	3025	2995	3890	2100	2995	3012.63	21.06	1	3068	3031	3013	2976	2958	3022	2967	91	895	500	2030	5	1	18256918	552	14.54	1.80	06	0.02	208.00	1676.00	3965	20230223	-23.71	2720	20230726	11.21	3200	-5.47	20240111	2945	2.72	20240129	3695	-18.13	20230228	2720	11.21	20230726	0.33	N	169330	500	91 억	3845125	N	N	N	N
13	20240228	130842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	20	2	0.67	9366325	3109	51.74	2995	3025	2995	3890	2100	2995	3012.65	21.06	-11	3068	3031	3013	2976	2958	3022	2967	91	895	500	2030	5	1	18256918	550	14.50	1.80	06	0.02	208.00	1676.00	3965	20230223	-23.96	2720	20230726	10.85	3200	-5.78	20240111	2945	2.38	20240129	3695	-18.40	20230228	2720	10.85	20230726	0.33	N	169330	500	91 억	3845125	N	N	N	N
14	20240228	120846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	30	2	1.00	8337700	2768	46.06	2995	3025	2995	3890	2100	2995	3012.17	21.06	-10	3068	3031	3013	2976	2958	3022	2967	91	895	500	2030	5	1	18256918	552	14.54	1.80	06	0.02	208.00	1676.00	3965	20230223	-23.71	2720	20230726	11.21	3200	-5.47	20240111	2945	2.72	20240129	3695	-18.13	20230228	2720	11.21	20230726	0.33	N	169330	500	91 억	3845125	N	N	N	N
15	20240228	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	30	2	1.00	5278465	1753	29.17	2995	3025	2995	3890	2100	2995	3011.10	21.06	-9	3068	3031	3013	2976	2958	3022	2967	91	895	500	2030	5	1	18256918	552	14.54	1.80	06	0.01	208.00	1676.00	3965	20230223	-23.71	2720	20230726	11.21	3200	-5.47	20240111	2945	2.72	20240129	3695	-18.13	20230228	2720	11.21	20230726	0.33	N	169330	500	91 억	3845125	N	N	N	N
16	20240228	100841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	20	2	0.67	4545195	1510	25.13	2995	3015	2995	3890	2100	2995	3010.06	21.06	-9	3068	3031	3013	2976	2958	3022	2967	91	895	500	2030	5	1	18256918	550	14.50	1.80	06	0.01	208.00	1676.00	3965	20230223	-23.96	2720	20230726	10.85	3200	-5.78	20240111	2945	2.38	20240129	3695	-18.40	20230228	2720	10.85	20230726	0.33	N	169330	500	91 억	3845125	N	N	N	N
17	20240228	090846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	0	3	0.00	658900	220	3.66	2995	2995	2995	3890	2100	2995	2995.00	21.06	-7	3068	3031	3013	2976	2958	3022	2967	91	895	500	2030	5	1	18256918	547	14.40	1.79	06	0.00	208.00	1676.00	3965	20230223	-24.46	2720	20230726	10.11	3200	-6.41	20240111	2945	1.70	20240129	3695	-18.94	20230228	2720	10.11	20230726	0.33	N	169330	500	91 억	3845125	N	N	N	N
18	20240227	160844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-40	5	-1.32	18090815	6008	40.61	3035	3050	2995	3945	2125	3035	3011.12	21.06	-126	3101	3067	3051	3017	3001	3060	3010	91	910	500	2060	5	1	18256918	547	14.40	1.79	06	0.03	208.00	1676.00	3965	20230223	-24.46	2720	20230726	10.11	3200	-6.41	20240111	2945	1.70	20240129	3720	-19.49	20230227	2720	10.11	20230726	0.33	N	169330	500	91 억	3845155	N	N	N	N
19	20240227	150845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-40	5	-1.32	14152505	4695	31.73	3035	3050	2995	3945	2125	3035	3014.38	21.06	-125	3101	3067	3051	3017	3001	3060	3010	91	910	500	2060	5	1	18256918	547	14.40	1.79	06	0.03	208.00	1676.00	3965	20230223	-24.46	2720	20230726	10.11	3200	-6.41	20240111	2945	1.70	20240129	3720	-19.49	20230227	2720	10.11	20230726	0.33	N	169330	500	91 억	3845155	N	N	N	N
20	20240227	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-35	5	-1.15	12458915	4130	27.91	3035	3050	3000	3945	2125	3035	3016.69	21.06	-123	3101	3067	3051	3017	3001	3060	3010	91	910	500	2060	5	1	18256918	548	14.42	1.79	06	0.02	208.00	1676.00	3965	20230223	-24.34	2720	20230726	10.29	3200	-6.25	20240111	2945	1.87	20240129	3720	-19.35	20230227	2720	10.29	20230726	0.33	N	169330	500	91 억	3845155	N	N	N	N
21	20240227	130802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-25	5	-0.82	8291645	2742	18.53	3035	3050	3005	3945	2125	3035	3023.94	21.06	-123	3101	3067	3051	3017	3001	3060	3010	91	910	500	2060	5	1	18256918	550	14.47	1.80	06	0.02	208.00	1676.00	3965	20230223	-24.09	2720	20230726	10.66	3200	-5.94	20240111	2945	2.21	20240129	3720	-19.09	20230227	2720	10.66	20230726	0.33	N	169330	500	91 억	3845155	N	N	N	N
22	20240227	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-20	5	-0.66	5531920	1825	12.34	3035	3050	3015	3945	2125	3035	3031.19	21.06	-122	3101	3067	3051	3017	3001	3060	3010	91	910	500	2060	5	1	18256918	550	14.50	1.80	06	0.01	208.00	1676.00	3965	20230223	-23.96	2720	20230726	10.85	3200	-5.78	20240111	2945	2.38	20240129	3720	-18.95	20230227	2720	10.85	20230726	0.33	N	169330	500	91 억	3845155	N	N	N	N
23	20240227	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-10	5	-0.33	3847170	1267	8.56	3035	3050	3025	3945	2125	3035	3036.44	21.06	-25	3101	3067	3051	3017	3001	3060	3010	91	910	500	2060	5	1	18256918	552	14.54	1.80	06	0.01	208.00	1676.00	3965	20230223	-23.71	2720	20230726	11.21	3200	-5.47	20240111	2945	2.72	20240129	3720	-18.68	20230227	2720	11.21	20230726	0.33	N	169330	500	91 억	3845155	N	N	N	N
24	20240227	100839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	5	2	0.16	2985825	983	6.64	3035	3050	3035	3945	2125	3035	3037.46	21.06	-25	3101	3067	3051	3017	3001	3060	3010	91	910	500	2060	5	1	18256918	555	14.62	1.81	06	0.01	208.00	1676.00	3965	20230223	-23.33	2720	20230726	11.76	3200	-5.00	20240111	2945	3.23	20240129	3720	-18.28	20230227	2720	11.76	20230726	0.33	N	169330	500	91 억	3845155	N	N	N	N
25	20240227	090843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	5	2	0.16	1314205	433	2.93	3035	3040	3035	3945	2125	3035	3035.12	21.06	-16	3101	3067	3051	3017	3001	3060	3010	91	910	500	2060	5	1	18256918	555	14.62	1.81	06	0.00	208.00	1676.00	3965	20230223	-23.33	2720	20230726	11.76	3200	-5.00	20240111	2945	3.23	20240129	3720	-18.28	20230227	2720	11.76	20230726	0.33	N	169330	500	91 억	3845155	N	N	N	N
26	20240226	160840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-50	5	-1.62	44832870	14723	508.57	3085	3085	3035	4010	2160	3085	3045.09	21.06	32	3158	3121	3103	3066	3048	3112	3057	91	925	500	2090	5	1	18256918	554	14.59	1.81	06	0.08	208.00	1676.00	3965	20230223	-23.46	2720	20230726	11.58	3200	-5.16	20240111	2945	3.06	20240129	3720	-18.41	20230227	2720	11.58	20230726	0.33	N	169330	500	91 억	3845121	N	N	N	N
27	20240226	150834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-40	5	-1.30	41984805	13785	476.17	3085	3085	3035	4010	2160	3085	3045.69	21.06	39	3158	3121	3103	3066	3048	3112	3057	91	925	500	2090	5	1	18256918	556	14.64	1.82	06	0.08	208.00	1676.00	3965	20230223	-23.20	2720	20230726	11.95	3200	-4.84	20240111	2945	3.40	20240129	3720	-18.15	20230227	2720	11.95	20230726	0.33	N	169330	500	91 억	3845121	N	N	N	N
28	20240226	140837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-40	5	-1.30	41759625	13711	473.61	3085	3085	3035	4010	2160	3085	3045.70	21.06	39	3158	3121	3103	3066	3048	3112	3057	91	925	500	2090	5	1	18256918	556	14.64	1.82	06	0.08	208.00	1676.00	3965	20230223	-23.20	2720	20230726	11.95	3200	-4.84	20240111	2945	3.40	20240129	3720	-18.15	20230227	2720	11.95	20230726	0.33	N	169330	500	91 억	3845121	N	N	N	N
29	20240226	130831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-45	5	-1.46	38360375	12596	435.09	3085	3085	3035	4010	2160	3085	3045.44	21.06	39	3158	3121	3103	3066	3048	3112	3057	91	925	500	2090	5	1	18256918	555	14.62	1.81	06	0.07	208.00	1676.00	3965	20230223	-23.33	2720	20230726	11.76	3200	-5.00	20240111	2945	3.23	20240129	3720	-18.28	20230227	2720	11.76	20230726	0.33	N	169330	500	91 억	3845121	N	N	N	N
30	20240226	120831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	-25	5	-0.81	34874415	11452	395.58	3085	3085	3035	4010	2160	3085	3045.27	21.06	41	3158	3121	3103	3066	3048	3112	3057	91	925	500	2090	5	1	18256918	559	14.71	1.83	06	0.06	208.00	1676.00	3965	20230223	-22.82	2720	20230726	12.50	3200	-4.38	20240111	2945	3.90	20240129	3720	-17.74	20230227	2720	12.50	20230726	0.33	N	169330	500	91 억	3845121	N	N	N	N
31	20240226	110831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-50	5	-1.62	32687315	10732	370.71	3085	3085	3035	4010	2160	3085	3045.78	21.06	41	3158	3121	3103	3066	3048	3112	3057	91	925	500	2090	5	1	18256918	554	14.59	1.81	06	0.06	208.00	1676.00	3965	20230223	-23.46	2720	20230726	11.58	3200	-5.16	20240111	2945	3.06	20240129	3720	-18.41	20230227	2720	11.58	20230726	0.33	N	169330	500	91 억	3845121	N	N	N	N
32	20240226	100828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-30	5	-0.97	2875850	936	32.33	3085	3085	3055	4010	2160	3085	3072.49	21.06	0	3158	3121	3103	3066	3048	3112	3057	91	925	500	2090	5	1	18256918	558	14.69	1.82	06	0.01	208.00	1676.00	3965	20230223	-22.95	2720	20230726	12.32	3200	-4.53	20240111	2945	3.74	20240129	3720	-17.88	20230227	2720	12.32	20230726	0.33	N	169330	500	91 억	3845121	N	N	N	N
33	20240226	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	0	3	0.00	1243255	403	13.92	3085	3085	3085	4010	2160	3085	3085.00	21.06	0	3158	3121	3103	3066	3048	3112	3057	91	925	500	2090	5	1	18256918	563	14.83	1.84	06	0.00	208.00	1676.00	3965	20230223	-22.19	2720	20230726	13.42	3200	-3.59	20240111	2945	4.75	20240129	3720	-17.07	20230227	2720	13.42	20230726	0.33	N	169330	500	91 억	3845121	N	N	N	N
34	20240223	160829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	-55	5	-1.75	8983360	2895	9.77	3130	3140	3085	4080	2200	3140	3103.06	21.06	-16	3210	3175	3120	3085	3030	3185	3095	91	940	500	2130	5	1	18256918	563	14.83	1.84	06	0.02	208.00	1676.00	3965	20230223	-22.19	2720	20230726	13.42	3200	-3.59	20240111	2945	4.75	20240129	3965	-22.19	20230223	2720	13.42	20230726	0.33	N	169330	500	91 억	3845137	N	N	N	N
35	20240223	150824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	-45	5	-1.43	8097030	2608	8.80	3130	3140	3090	4080	2200	3140	3104.69	21.06	-17	3210	3175	3120	3085	3030	3185	3095	91	940	500	2130	5	1	18256918	565	14.88	1.85	06	0.01	208.00	1676.00	3965	20230223	-21.94	2720	20230726	13.79	3200	-3.28	20240111	2945	5.09	20240129	3965	-21.94	20230223	2720	13.79	20230726	0.33	N	169330	500	91 억	3845137	N	N	N	N
36	20240223	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	-40	5	-1.27	4519950	1454	4.91	3130	3140	3090	4080	2200	3140	3108.63	21.06	-17	3210	3175	3120	3085	3030	3185	3095	91	940	500	2130	5	1	18256918	566	14.90	1.85	06	0.01	208.00	1676.00	3965	20230223	-21.82	2720	20230726	13.97	3200	-3.12	20240111	2945	5.26	20240129	3965	-21.82	20230223	2720	13.97	20230726	0.33	N	169330	500	91 억	3845137	N	N	N	N
37	20240223	130821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	-45	5	-1.43	4423855	1423	4.80	3130	3140	3090	4080	2200	3140	3108.82	21.06	-17	3210	3175	3120	3085	3030	3185	3095	91	940	500	2130	5	1	18256918	565	14.88	1.85	06	0.01	208.00	1676.00	3965	20230223	-21.94	2720	20230726	13.79	3200	-3.28	20240111	2945	5.09	20240129	3965	-21.94	20230223	2720	13.79	20230726	0.33	N	169330	500	91 억	3845137	N	N	N	N
38	20240223	120823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	-35	5	-1.11	4287725	1379	4.65	3130	3140	3095	4080	2200	3140	3109.30	21.06	-15	3210	3175	3120	3085	3030	3185	3095	91	940	500	2130	5	1	18256918	567	14.93	1.85	06	0.01	208.00	1676.00	3965	20230223	-21.69	2720	20230726	14.15	3200	-2.97	20240111	2945	5.43	20240129	3965	-21.69	20230223	2720	14.15	20230726	0.33	N	169330	500	91 억	3845137	N	N	N	N
39	20240223	110816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	-40	5	-1.27	3714155	1194	4.03	3130	3140	3100	4080	2200	3140	3110.68	21.06	-27	3210	3175	3120	3085	3030	3185	3095	91	940	500	2130	5	1	18256918	566	14.90	1.85	06	0.01	208.00	1676.00	3965	20230223	-21.82	2720	20230726	13.97	3200	-3.12	20240111	2945	5.26	20240129	3965	-21.82	20230223	2720	13.97	20230726	0.33	N	169330	500	91 억	3845137	N	N	N	N
40	20240223	100818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	-20	5	-0.64	237350	76	0.26	3130	3140	3120	4080	2200	3140	3123.03	21.06	-10	3210	3175	3120	3085	3030	3185	3095	91	940	500	2130	5	1	18256918	570	15.00	1.86	06	0.00	208.00	1676.00	3965	20230223	-21.31	2720	20230726	14.71	3200	-2.50	20240111	2945	5.94	20240129	3965	-21.31	20230223	2720	14.71	20230726	0.33	N	169330	500	91 억	3845137	N	N	N	N
41	20240223	090821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-10	5	-0.32	31300	10	0.03	3130	3130	3130	4080	2200	3140	3130.00	21.06	-10	3210	3175	3120	3085	3030	3185	3095	91	940	500	2130	5	1	18256918	571	15.05	1.87	06	0.00	208.00	1676.00	3965	20230223	-21.06	2720	20230726	15.07	3200	-2.19	20240111	2945	6.28	20240129	3965	-21.06	20230223	2720	15.07	20230726	0.33	N	169330	500	91 억	3845137	N	N	N	N
42	20240222	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	20	2	0.64	92871005	29584	212.36	3140	3155	3065	4055	2185	3120	3139.23	21.06	66	3186	3152	3116	3082	3046	3170	3100	91	935	500	2120	5	1	18256918	573	15.10	1.87	06	0.16	208.00	1676.00	3965	20230223	-20.81	2720	20230726	15.44	3200	-1.88	20240111	2945	6.62	20240129	3965	-20.81	20230223	2720	15.44	20230726	0.33	N	169330	500	91 억	3845071	N	N	N	N
43	20240222	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	-35	5	-1.12	88196185	28069	201.49	3140	3155	3080	4055	2185	3120	3142.12	21.06	71	3186	3152	3116	3082	3046	3170	3100	91	935	500	2120	5	1	18256918	563	14.83	1.84	06	0.15	208.00	1676.00	3965	20230223	-22.19	2720	20230726	13.42	3200	-3.59	20240111	2945	4.75	20240129	3965	-22.19	20230223	2720	13.42	20230726	0.33	N	169330	500	91 억	3845071	N	N	N	N
44	20240222	140816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	-15	5	-0.48	86493795	27520	197.55	3140	3155	3085	4055	2185	3120	3142.94	21.06	59	3186	3152	3116	3082	3046	3170	3100	91	935	500	2120	5	1	18256918	567	14.93	1.85	06	0.15	208.00	1676.00	3965	20230223	-21.69	2720	20230726	14.15	3200	-2.97	20240111	2945	5.43	20240129	3965	-21.69	20230223	2720	14.15	20230726	0.33	N	169330	500	91 억	3845071	N	N	N	N
45	20240222	130804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	-20	5	-0.64	51106840	16256	116.69	3140	3150	3100	4055	2185	3120	3143.88	21.06	-33	3186	3152	3116	3082	3046	3170	3100	91	935	500	2120	5	1	18256918	566	14.90	1.85	06	0.09	208.00	1676.00	3965	20230223	-21.82	2720	20230726	13.97	3200	-3.12	20240111	2945	5.26	20240129	3965	-21.82	20230223	2720	13.97	20230726	0.33	N	169330	500	91 억	3845071	N	N	N	N
46	20240222	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	-20	5	-0.64	49386235	15701	112.71	3140	3150	3100	4055	2185	3120	3145.42	21.06	-33	3186	3152	3116	3082	3046	3170	3100	91	935	500	2120	5	1	18256918	566	14.90	1.85	06	0.09	208.00	1676.00	3965	20230223	-21.82	2720	20230726	13.97	3200	-3.12	20240111	2945	5.26	20240129	3965	-21.82	20230223	2720	13.97	20230726	0.33	N	169330	500	91 억	3845071	N	N	N	N
47	20240222	110811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	25	2	0.80	48632530	15459	110.97	3140	3150	3100	4055	2185	3120	3145.90	21.06	-30	3186	3152	3116	3082	3046	3170	3100	91	935	500	2120	5	1	18256918	574	15.12	1.88	06	0.08	208.00	1676.00	3965	20230223	-20.68	2720	20230726	15.62	3200	-1.72	20240111	2945	6.79	20240129	3965	-20.68	20230223	2720	15.62	20230726	0.33	N	169330	500	91 억	3845071	N	N	N	N
48	20240222	100804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	-20	5	-0.64	34013870	10816	77.64	3140	3150	3100	4055	2185	3120	3144.77	21.06	-15	3186	3152	3116	3082	3046	3170	3100	91	935	500	2120	5	1	18256918	566	14.90	1.85	06	0.06	208.00	1676.00	3965	20230223	-21.82	2720	20230726	13.97	3200	-3.12	20240111	2945	5.26	20240129	3965	-21.82	20230223	2720	13.97	20230726	0.33	N	169330	500	91 억	3845071	N	N	N	N
49	20240222	090818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	20	2	0.64	3140	1	0.01	3140	3140	3140	4055	2185	3120	3140.00	21.06	0	3186	3152	3116	3082	3046	3170	3100	91	935	500	2120	5	1	18256918	573	15.10	1.87	06	0.00	208.00	1676.00	3965	20230223	-20.81	2720	20230726	15.44	3200	-1.88	20240111	2945	6.62	20240129	3965	-20.81	20230223	2720	15.44	20230726	0.33	N	169330	500	91 억	3845071	N	N	N	N
50	20240221	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	10	2	0.32	43454175	13931	327.25	3110	3150	3080	4040	2180	3110	3119.24	21.06	28	3140	3125	3110	3095	3080	3117	3087	91	930	500	2110	5	1	18256918	570	15.00	1.86	06	0.08	208.00	1676.00	3965	20230223	-21.31	2720	20230726	14.71	3200	-2.50	20240111	2945	5.94	20240129	3965	-21.31	20230223	2720	14.71	20230726	0.33	N	169330	500	91 억	3845043	N	N	N	N
51	20240221	150803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	-10	5	-0.32	43379305	13907	326.69	3110	3150	3080	4040	2180	3110	3119.24	21.06	35	3140	3125	3110	3095	3080	3117	3087	91	930	500	2110	5	1	18256918	566	14.90	1.85	06	0.08	208.00	1676.00	3965	20230223	-21.82	2720	20230726	13.97	3200	-3.12	20240111	2945	5.26	20240129	3965	-21.82	20230223	2720	13.97	20230726	0.33	N	169330	500	91 억	3845043	N	N	N	N
52	20240221	140803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	0	3	0.00	19584865	6298	147.94	3110	3125	3080	4040	2180	3110	3109.70	21.06	114	3140	3125	3110	3095	3080	3117	3087	91	930	500	2110	5	1	18256918	568	14.95	1.86	06	0.03	208.00	1676.00	3965	20230223	-21.56	2720	20230726	14.34	3200	-2.81	20240111	2945	5.60	20240129	3965	-21.56	20230223	2720	14.34	20230726	0.33	N	169330	500	91 억	3845043	N	N	N	N
53	20240221	130803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	10	2	0.32	17470105	5619	131.99	3110	3125	3080	4040	2180	3110	3109.11	21.06	117	3140	3125	3110	3095	3080	3117	3087	91	930	500	2110	5	1	18256918	570	15.00	1.86	06	0.03	208.00	1676.00	3965	20230223	-21.31	2720	20230726	14.71	3200	-2.50	20240111	2945	5.94	20240129	3965	-21.31	20230223	2720	14.71	20230726	0.33	N	169330	500	91 억	3845043	N	N	N	N
54	20240221	120804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	10	2	0.32	16530985	5318	124.92	3110	3125	3080	4040	2180	3110	3108.50	21.06	117	3140	3125	3110	3095	3080	3117	3087	91	930	500	2110	5	1	18256918	570	15.00	1.86	06	0.03	208.00	1676.00	3965	20230223	-21.31	2720	20230726	14.71	3200	-2.50	20240111	2945	5.94	20240129	3965	-21.31	20230223	2720	14.71	20230726	0.33	N	169330	500	91 억	3845043	N	N	N	N
55	20240221	110810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	10	2	0.32	9292060	2990	70.24	3110	3125	3080	4040	2180	3110	3107.71	21.06	-6	3140	3125	3110	3095	3080	3117	3087	91	930	500	2110	5	1	18256918	570	15.00	1.86	06	0.02	208.00	1676.00	3965	20230223	-21.31	2720	20230726	14.71	3200	-2.50	20240111	2945	5.94	20240129	3965	-21.31	20230223	2720	14.71	20230726	0.33	N	169330	500	91 억	3845043	N	N	N	N
56	20240221	100804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	-25	5	-0.80	719180	232	5.45	3110	3110	3080	4040	2180	3110	3099.91	21.06	-3	3140	3125	3110	3095	3080	3117	3087	91	930	500	2110	5	1	18256918	563	14.83	1.84	06	0.00	208.00	1676.00	3965	20230223	-22.19	2720	20230726	13.42	3200	-3.59	20240111	2945	4.75	20240129	3965	-22.19	20230223	2720	13.42	20230726	0.33	N	169330	500	91 억	3845043	N	N	N	N
57	20240221	090802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	-5	5	-0.16	15535	5	0.12	3110	3110	3105	4040	2180	3110	3107.00	21.06	-1	3140	3125	3110	3095	3080	3117	3087	91	930	500	2110	5	1	18256918	567	14.93	1.85	06	0.00	208.00	1676.00	3965	20230223	-21.69	2720	20230726	14.15	3200	-2.97	20240111	2945	5.43	20240129	3965	-21.69	20230223	2720	14.15	20230726	0.33	N	169330	500	91 억	3845043	N	N	N	N
58	20240220	160756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	-5	5	-0.16	13225550	4257	14.72	3125	3125	3095	4045	2185	3115	3106.78	21.06	-11	3171	3142	3091	3062	3011	3157	3077	91	930	500	2110	5	1	18256918	568	14.95	1.86	06	0.02	208.00	1676.00	3965	20230223	-21.56	2720	20230726	14.34	3200	-2.81	20240111	2945	5.60	20240129	3965	-21.56	20230223	2720	14.34	20230726	0.33	N	169330	500	91 억	3845054	N	N	N	N
59	20240220	150758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	-10	5	-0.32	12844160	4134	14.29	3125	3125	3095	4045	2185	3115	3106.96	21.06	-6	3171	3142	3091	3062	3011	3157	3077	91	930	500	2110	5	1	18256918	567	14.93	1.85	06	0.02	208.00	1676.00	3965	20230223	-21.69	2720	20230726	14.15	3200	-2.97	20240111	2945	5.43	20240129	3965	-21.69	20230223	2720	14.15	20230726	0.33	N	169330	500	91 억	3845054	N	N	N	N
60	20240220	140755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	-20	5	-0.64	11949345	3845	13.29	3125	3125	3095	4045	2185	3115	3107.76	21.06	-6	3171	3142	3091	3062	3011	3157	3077	91	930	500	2110	5	1	18256918	565	14.88	1.85	06	0.02	208.00	1676.00	3965	20230223	-21.94	2720	20230726	13.79	3200	-3.28	20240111	2945	5.09	20240129	3965	-21.94	20230223	2720	13.79	20230726	0.33	N	169330	500	91 억	3845054	N	N	N	N
61	20240220	130758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	-20	5	-0.64	11252860	3620	12.51	3125	3125	3095	4045	2185	3115	3108.52	21.06	-3	3171	3142	3091	3062	3011	3157	3077	91	930	500	2110	5	1	18256918	565	14.88	1.85	06	0.02	208.00	1676.00	3965	20230223	-21.94	2720	20230726	13.79	3200	-3.28	20240111	2945	5.09	20240129	3965	-21.94	20230223	2720	13.79	20230726	0.33	N	169330	500	91 억	3845054	N	N	N	N
62	20240220	120754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	-5	5	-0.16	10598625	3409	11.78	3125	3125	3100	4045	2185	3115	3109.01	21.06	-3	3171	3142	3091	3062	3011	3157	3077	91	930	500	2110	5	1	18256918	568	14.95	1.86	06	0.02	208.00	1676.00	3965	20230223	-21.56	2720	20230726	14.34	3200	-2.81	20240111	2945	5.60	20240129	3965	-21.56	20230223	2720	14.34	20230726	0.33	N	169330	500	91 억	3845054	N	N	N	N
63	20240220	110755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	10	2	0.32	6500100	2087	7.21	3125	3125	3100	4045	2185	3115	3114.57	21.06	0	3171	3142	3091	3062	3011	3157	3077	91	930	500	2110	5	1	18256918	571	15.02	1.86	06	0.01	208.00	1676.00	3965	20230223	-21.19	2720	20230726	14.89	3200	-2.34	20240111	2945	6.11	20240129	3965	-21.19	20230223	2720	14.89	20230726	0.33	N	169330	500	91 억	3845054	N	N	N	N
64	20240220	100746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	0	3	0.00	4364550	1399	4.84	3125	3125	3115	4045	2185	3115	3119.76	21.06	0	3171	3142	3091	3062	3011	3157	3077	91	930	500	2110	5	1	18256918	569	14.98	1.86	06	0.01	208.00	1676.00	3965	20230223	-21.44	2720	20230726	14.52	3200	-2.66	20240111	2945	5.77	20240129	3965	-21.44	20230223	2720	14.52	20230726	0.33	N	169330	500	91 억	3845054	N	N	N	N
65	20240220	090803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	5	2	0.16	1362210	436	1.51	3125	3125	3120	4045	2185	3115	3124.33	21.06	0	3171	3142	3091	3062	3011	3157	3077	91	930	500	2110	5	1	18256918	570	15.00	1.86	06	0.00	208.00	1676.00	3965	20230223	-21.31	2720	20230726	14.71	3200	-2.50	20240111	2945	5.94	20240129	3965	-21.31	20230223	2720	14.71	20230726	0.33	N	169330	500	91 억	3845054	N	N	N	N
66	20240219	160757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	60	2	1.96	89418895	28877	102.27	3055	3120	3040	3970	2140	3055	3096.54	21.07	-1019	3168	3111	3053	2996	2938	3140	3025	91	915	500	2070	5	1	18256918	569	14.98	1.86	06	0.16	208.00	1676.00	3965	20230223	-21.44	2720	20230726	14.52	3200	-2.66	20240111	2945	5.77	20240129	3965	-21.44	20230223	2720	14.52	20230726	0.33	N	169330	500	91 억	3846073	N	N	N	N
67	20240219	150801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	60	2	1.96	89151000	28791	101.97	3055	3120	3040	3970	2140	3055	3096.49	21.07	-1004	3168	3111	3053	2996	2938	3140	3025	91	915	500	2070	5	1	18256918	569	14.98	1.86	06	0.16	208.00	1676.00	3965	20230223	-21.44	2720	20230726	14.52	3200	-2.66	20240111	2945	5.77	20240129	3965	-21.44	20230223	2720	14.52	20230726	0.33	N	169330	500	91 억	3846073	N	N	N	N
68	20240219	140801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	20	2	0.65	63870030	20666	73.19	3055	3120	3040	3970	2140	3055	3090.59	21.07	-620	3168	3111	3053	2996	2938	3140	3025	91	915	500	2070	5	1	18256918	561	14.78	1.83	06	0.11	208.00	1676.00	3965	20230223	-22.45	2720	20230726	13.05	3200	-3.91	20240111	2945	4.41	20240129	3965	-22.45	20230223	2720	13.05	20230726	0.33	N	169330	500	91 억	3846073	N	N	N	N
69	20240219	130800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	20	2	0.65	54124835	17521	62.05	3055	3120	3040	3970	2140	3055	3089.14	21.07	-542	3168	3111	3053	2996	2938	3140	3025	91	915	500	2070	5	1	18256918	561	14.78	1.83	06	0.10	208.00	1676.00	3965	20230223	-22.45	2720	20230726	13.05	3200	-3.91	20240111	2945	4.41	20240129	3965	-22.45	20230223	2720	13.05	20230726	0.33	N	169330	500	91 억	3846073	N	N	N	N
70	20240219	120759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	25	2	0.82	49825555	16123	57.10	3055	3120	3040	3970	2140	3055	3090.34	21.07	-542	3168	3111	3053	2996	2938	3140	3025	91	915	500	2070	5	1	18256918	562	14.81	1.84	06	0.09	208.00	1676.00	3965	20230223	-22.32	2720	20230726	13.24	3200	-3.75	20240111	2945	4.58	20240129	3965	-22.32	20230223	2720	13.24	20230726	0.33	N	169330	500	91 억	3846073	N	N	N	N
71	20240219	110757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	30	2	0.98	45267025	14643	51.86	3055	3120	3040	3970	2140	3055	3091.38	21.07	-637	3168	3111	3053	2996	2938	3140	3025	91	915	500	2070	5	1	18256918	563	14.83	1.84	06	0.08	208.00	1676.00	3965	20230223	-22.19	2720	20230726	13.42	3200	-3.59	20240111	2945	4.75	20240129	3965	-22.19	20230223	2720	13.42	20230726	0.33	N	169330	500	91 억	3846073	N	N	N	N
72	20240219	100752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	20	2	0.65	38252295	12383	43.86	3055	3120	3040	3970	2140	3055	3089.10	21.07	-528	3168	3111	3053	2996	2938	3140	3025	91	915	500	2070	5	1	18256918	561	14.78	1.83	06	0.07	208.00	1676.00	3965	20230223	-22.45	2720	20230726	13.05	3200	-3.91	20240111	2945	4.41	20240129	3965	-22.45	20230223	2720	13.05	20230726	0.33	N	169330	500	91 억	3846073	N	N	N	N
73	20240219	090753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	0	3	0.00	381890	125	0.44	3055	3065	3055	3970	2140	3055	3055.12	21.07	0	3168	3111	3053	2996	2938	3140	3025	91	915	500	2070	5	1	18256918	558	14.69	1.82	06	0.00	208.00	1676.00	3965	20230223	-22.95	2720	20230726	12.32	3200	-4.53	20240111	2945	3.74	20240129	3965	-22.95	20230223	2720	12.32	20230726	0.33	N	169330	500	91 억	3846073	N	N	N	N
74	20240216	160749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	60	2	2.00	86444265	28205	396.75	3005	3110	2995	3890	2100	2995	3064.86	21.07	-541	3025	3010	3000	2985	2975	3005	2980	91	895	500	2030	5	1	18256918	558	14.69	1.82	06	0.15	208.00	1676.00	3965	20230223	-22.95	2720	20230726	12.32	3200	-4.53	20240111	2945	3.74	20240129	3965	-22.95	20230223	2720	12.32	20230726	0.33	N	169330	500	91 억	3846614	N	N	N	N
75	20240216	150756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	35	2	1.17	85753990	27979	393.57	3005	3110	2995	3890	2100	2995	3064.94	21.07	-545	3025	3010	3000	2985	2975	3005	2980	91	895	500	2030	5	1	18256918	553	14.57	1.81	06	0.15	208.00	1676.00	3965	20230223	-23.58	2720	20230726	11.40	3200	-5.31	20240111	2945	2.89	20240129	3965	-23.58	20230223	2720	11.40	20230726	0.33	N	169330	500	91 억	3846614	N	N	N	N
76	20240216	140759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	45	2	1.50	83505310	27239	383.16	3005	3110	2995	3890	2100	2995	3065.65	21.07	-566	3025	3010	3000	2985	2975	3005	2980	91	895	500	2030	5	1	18256918	555	14.62	1.81	06	0.15	208.00	1676.00	3965	20230223	-23.33	2720	20230726	11.76	3200	-5.00	20240111	2945	3.23	20240129	3965	-23.33	20230223	2720	11.76	20230726	0.33	N	169330	500	91 억	3846614	N	N	N	N
77	20240216	130750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	35	2	1.17	18304610	6078	85.50	3005	3060	2995	3890	2100	2995	3011.62	21.07	5	3025	3010	3000	2985	2975	3005	2980	91	895	500	2030	5	1	18256918	553	14.57	1.81	06	0.03	208.00	1676.00	3965	20230223	-23.58	2720	20230726	11.40	3200	-5.31	20240111	2945	2.89	20240129	3965	-23.58	20230223	2720	11.40	20230726	0.33	N	169330	500	91 억	3846614	N	N	N	N
78	20240216	120753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	35	2	1.17	16849580	5597	78.73	3005	3060	2995	3890	2100	2995	3010.47	21.07	5	3025	3010	3000	2985	2975	3005	2980	91	895	500	2030	5	1	18256918	553	14.57	1.81	06	0.03	208.00	1676.00	3965	20230223	-23.58	2720	20230726	11.40	3200	-5.31	20240111	2945	2.89	20240129	3965	-23.58	20230223	2720	11.40	20230726	0.33	N	169330	500	91 억	3846614	N	N	N	N
79	20240216	110801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	40	2	1.34	12092490	4025	56.62	3005	3060	2995	3890	2100	2995	3004.35	21.07	0	3025	3010	3000	2985	2975	3005	2980	91	895	500	2030	5	1	18256918	554	14.59	1.81	06	0.02	208.00	1676.00	3965	20230223	-23.46	2720	20230726	11.58	3200	-5.16	20240111	2945	3.06	20240129	3965	-23.46	20230223	2720	11.58	20230726	0.33	N	169330	500	91 억	3846614	N	N	N	N
80	20240216	100755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	5	2	0.17	8976675	2991	42.07	3005	3015	2995	3890	2100	2995	3001.23	21.07	0	3025	3010	3000	2985	2975	3005	2980	91	895	500	2030	5	1	18256918	548	14.42	1.79	06	0.02	208.00	1676.00	3965	20230223	-24.34	2720	20230726	10.29	3200	-6.25	20240111	2945	1.87	20240129	3965	-24.34	20230223	2720	10.29	20230726	0.33	N	169330	500	91 억	3846614	N	N	N	N
81	20240216	090747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	10	2	0.33	6010	2	0.03	3005	3005	3005	3890	2100	2995	3005.00	21.07	0	3025	3010	3000	2985	2975	3005	2980	91	895	500	2030	5	1	18256918	549	14.45	1.79	06	0.00	208.00	1676.00	3965	20230223	-24.21	2720	20230726	10.48	3200	-6.09	20240111	2945	2.04	20240129	3965	-24.21	20230223	2720	10.48	20230726	0.33	N	169330	500	91 억	3846614	N	N	N	N
82	20240215	160747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-5	5	-0.17	21299695	7104	114.25	3000	3015	2990	3900	2100	3000	2998.27	21.07	-23	3033	3016	2993	2976	2953	3025	2985	91	900	500	2040	5	1	18256918	547	14.40	1.79	06	0.04	208.00	1676.00	3965	20230223	-24.46	2720	20230726	10.11	3200	-6.41	20240111	2945	1.70	20240129	3965	-24.46	20230223	2720	10.11	20230726	0.33	N	169330	500	91 억	3846641	N	N	N	N
83	20240215	150753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-5	5	-0.17	18184810	6064	97.52	3000	3015	2990	3900	2100	3000	2998.81	21.07	-22	3033	3016	2993	2976	2953	3025	2985	91	900	500	2040	5	1	18256918	547	14.40	1.79	06	0.03	208.00	1676.00	3965	20230223	-24.46	2720	20230726	10.11	3200	-6.41	20240111	2945	1.70	20240129	3965	-24.46	20230223	2720	10.11	20230726	0.33	N	169330	500	91 억	3846641	N	N	N	N
84	20240215	140748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	0	3	0.00	14279435	4762	76.58	3000	3015	2990	3900	2100	3000	2998.62	21.07	-20	3033	3016	2993	2976	2953	3025	2985	91	900	500	2040	5	1	18256918	548	14.42	1.79	06	0.03	208.00	1676.00	3965	20230223	-24.34	2720	20230726	10.29	3200	-6.25	20240111	2945	1.87	20240129	3965	-24.34	20230223	2720	10.29	20230726	0.33	N	169330	500	91 억	3846641	N	N	N	N
85	20240215	130735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	5	2	0.17	10399305	3469	55.79	3000	3015	2990	3900	2100	3000	2997.78	21.07	-20	3033	3016	2993	2976	2953	3025	2985	91	900	500	2040	5	1	18256918	549	14.45	1.79	06	0.02	208.00	1676.00	3965	20230223	-24.21	2720	20230726	10.48	3200	-6.09	20240111	2945	2.04	20240129	3965	-24.21	20230223	2720	10.48	20230726	0.33	N	169330	500	91 억	3846641	N	N	N	N
86	20240215	120747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-5	5	-0.17	10387285	3465	55.73	3000	3015	2990	3900	2100	3000	2997.77	21.07	-20	3033	3016	2993	2976	2953	3025	2985	91	900	500	2040	5	1	18256918	547	14.40	1.79	06	0.02	208.00	1676.00	3965	20230223	-24.46	2720	20230726	10.11	3200	-6.41	20240111	2945	1.70	20240129	3965	-24.46	20230223	2720	10.11	20230726	0.33	N	169330	500	91 억	3846641	N	N	N	N
87	20240215	110743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-5	5	-0.17	10384290	3464	55.71	3000	3015	2990	3900	2100	3000	2997.77	21.07	-20	3033	3016	2993	2976	2953	3025	2985	91	900	500	2040	5	1	18256918	547	14.40	1.79	06	0.02	208.00	1676.00	3965	20230223	-24.46	2720	20230726	10.11	3200	-6.41	20240111	2945	1.70	20240129	3965	-24.46	20230223	2720	10.11	20230726	0.33	N	169330	500	91 억	3846641	N	N	N	N
88	20240215	100743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	5	2	0.17	4093565	1368	22.00	3000	3005	2990	3900	2100	3000	2992.37	21.07	-19	3033	3016	2993	2976	2953	3025	2985	91	900	500	2040	5	1	18256918	549	14.45	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.21	2720	20230726	10.48	3200	-6.09	20240111	2945	2.04	20240129	3965	-24.21	20230223	2720	10.48	20230726	0.33	N	169330	500	91 억	3846641	N	N	N	N
89	20240215	090744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	0	3	0.00	42000	14	0.23	3000	3000	3000	3900	2100	3000	3000.00	21.07	4	3033	3016	2993	2976	2953	3025	2985	91	900	500	2040	5	1	18256918	548	14.42	1.79	06	0.00	208.00	1676.00	3965	20230223	-24.34	2720	20230726	10.29	3200	-6.25	20240111	2945	1.87	20240129	3965	-24.34	20230223	2720	10.29	20230726	0.33	N	169330	500	91 억	3846641	N	N	N	N
90	20240214	160739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	15	2	0.50	18572020	6218	49.74	2985	3010	2970	3880	2090	2985	2986.82	21.07	-65	3071	3027	3006	2962	2941	3017	2952	91	895	500	2020	5	1	18256918	548	14.42	1.79	06	0.03	208.00	1676.00	3965	20230223	-24.34	2720	20230726	10.29	3200	-6.25	20240111	2945	1.87	20240129	3965	-24.34	20230223	2720	10.29	20230726	0.33	N	169330	500	91 억	3846689	N	N	N	N
91	20240214	150741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	5	2	0.17	17923130	6001	48.00	2985	3010	2970	3880	2090	2985	2986.69	21.07	-54	3071	3027	3006	2962	2941	3017	2952	91	895	500	2020	5	1	18256918	546	14.38	1.78	06	0.03	208.00	1676.00	3965	20230223	-24.59	2720	20230726	9.93	3200	-6.56	20240111	2945	1.53	20240129	3965	-24.59	20230223	2720	9.93	20230726	0.33	N	169330	500	91 억	3846689	N	N	N	N
92	20240214	140737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	10	2	0.34	15033315	5036	40.28	2985	3010	2970	3880	2090	2985	2985.17	21.07	-45	3071	3027	3006	2962	2941	3017	2952	91	895	500	2020	5	1	18256918	547	14.40	1.79	06	0.03	208.00	1676.00	3965	20230223	-24.46	2720	20230726	10.11	3200	-6.41	20240111	2945	1.70	20240129	3965	-24.46	20230223	2720	10.11	20230726	0.33	N	169330	500	91 억	3846689	N	N	N	N
93	20240214	130739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-10	5	-0.34	14955765	5010	40.08	2985	3010	2970	3880	2090	2985	2985.18	21.07	-44	3071	3027	3006	2962	2941	3017	2952	91	895	500	2020	5	1	18256918	543	14.30	1.78	06	0.03	208.00	1676.00	3965	20230223	-24.97	2720	20230726	9.38	3200	-7.03	20240111	2945	1.02	20240129	3965	-24.97	20230223	2720	9.38	20230726	0.33	N	169330	500	91 억	3846689	N	N	N	N
94	20240214	120734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-10	5	-0.34	11199350	3748	29.98	2985	3010	2970	3880	2090	2985	2988.09	21.07	-43	3071	3027	3006	2962	2941	3017	2952	91	895	500	2020	5	1	18256918	543	14.30	1.78	06	0.02	208.00	1676.00	3965	20230223	-24.97	2720	20230726	9.38	3200	-7.03	20240111	2945	1.02	20240129	3965	-24.97	20230223	2720	9.38	20230726	0.33	N	169330	500	91 억	3846689	N	N	N	N
95	20240214	110740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	15	2	0.50	1286865	430	3.44	2985	3010	2985	3880	2090	2985	2992.71	21.07	-17	3071	3027	3006	2962	2941	3017	2952	91	895	500	2020	5	1	18256918	548	14.42	1.79	06	0.00	208.00	1676.00	3965	20230223	-24.34	2720	20230726	10.29	3200	-6.25	20240111	2945	1.87	20240129	3965	-24.34	20230223	2720	10.29	20230726	0.33	N	169330	500	91 억	3846689	N	N	N	N
96	20240214	090730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	0	3	0.00	376110	126	1.01	2985	2985	2985	3880	2090	2985	2985.00	21.07	-16	3071	3027	3006	2962	2941	3017	2952	91	895	500	2020	5	1	18256918	545	14.35	1.78	06	0.00	208.00	1676.00	3965	20230223	-24.72	2720	20230726	9.74	3200	-6.72	20240111	2945	1.36	20240129	3965	-24.72	20230223	2720	9.74	20230726	0.33	N	169330	500	91 억	3846689	N	N	N	N
97	20240213	160730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-55	5	-1.81	37455615	12497	626.42	3040	3050	2985	3950	2130	3040	2997.17	21.07	-3	3130	3085	3035	2990	2940	3107	3012	91	910	500	2060	5	1	18256918	545	14.35	1.78	06	0.07	208.00	1676.00	3965	20230223	-24.72	2720	20230726	9.74	3200	-6.72	20240111	2945	1.36	20240129	3965	-24.72	20230223	2720	9.74	20230726	0.34	N	169330	500	91 억	3846684	N	N	N	N
98	20240213	150728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-35	5	-1.15	32253375	10755	539.10	3040	3050	2985	3950	2130	3040	2998.92	21.07	169	3130	3085	3035	2990	2940	3107	3012	91	910	500	2060	5	1	18256918	549	14.45	1.79	06	0.06	208.00	1676.00	3965	20230223	-24.21	2720	20230726	10.48	3200	-6.09	20240111	2945	2.04	20240129	3965	-24.21	20230223	2720	10.48	20230726	0.34	N	169330	500	91 억	3846684	N	N	N	N
99	20240213	140736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-30	5	-0.99	31943925	10652	533.93	3040	3050	2985	3950	2130	3040	2998.87	21.07	239	3130	3085	3035	2990	2940	3107	3012	91	910	500	2060	5	1	18256918	550	14.47	1.80	06	0.06	208.00	1676.00	3965	20230223	-24.09	2720	20230726	10.66	3200	-5.94	20240111	2945	2.21	20240129	3965	-24.09	20230223	2720	10.66	20230726	0.34	N	169330	500	91 억	3846684	N	N	N	N
100	20240213	130727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-25	5	-0.82	18005250	5998	300.65	3040	3050	2995	3950	2130	3040	3001.88	21.07	235	3130	3085	3035	2990	2940	3107	3012	91	910	500	2060	5	1	18256918	550	14.50	1.80	06	0.03	208.00	1676.00	3965	20230223	-23.96	2720	20230726	10.85	3200	-5.78	20240111	2945	2.38	20240129	3965	-23.96	20230223	2720	10.85	20230726	0.34	N	169330	500	91 억	3846684	N	N	N	N
101	20240213	120736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-30	5	-0.99	17905730	5965	299.00	3040	3050	2995	3950	2130	3040	3001.80	21.07	234	3130	3085	3035	2990	2940	3107	3012	91	910	500	2060	5	1	18256918	550	14.47	1.80	06	0.03	208.00	1676.00	3965	20230223	-24.09	2720	20230726	10.66	3200	-5.94	20240111	2945	2.21	20240129	3965	-24.09	20230223	2720	10.66	20230726	0.34	N	169330	500	91 억	3846684	N	N	N	N
102	20240213	110746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-40	5	-1.32	17307645	5766	289.02	3040	3050	2995	3950	2130	3040	3001.67	21.07	235	3130	3085	3035	2990	2940	3107	3012	91	910	500	2060	5	1	18256918	548	14.42	1.79	06	0.03	208.00	1676.00	3965	20230223	-24.34	2720	20230726	10.29	3200	-6.25	20240111	2945	1.87	20240129	3965	-24.34	20230223	2720	10.29	20230726	0.34	N	169330	500	91 억	3846684	N	N	N	N
103	20240213	100621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-45	5	-1.48	6722610	2238	112.18	3040	3050	2995	3950	2130	3040	3003.85	21.07	218	3130	3085	3035	2990	2940	3107	3012	91	910	500	2060	5	1	18256918	547	14.40	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.46	2720	20230726	10.11	3200	-6.41	20240111	2945	1.70	20240129	3965	-24.46	20230223	2720	10.11	20230726	0.34	N	169330	500	91 억	3846684	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History