KissMeData/278650/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3395	-15	5	-0.44	3357822190	990052	94.92	3360	3440	3320	4430	2390	3410	3391.31	1.00	-130162	3493	3451	3398	3356	3303	3457	3362	85	1020	100	2520	5	1	84877789	2882	-78.95	3.51	12	1.17	-43.00	968.00	5380	20230418	-36.90	2430	20231030	39.71	4210	-19.36	20240205	2780	22.12	20240117	5380	-36.90	20230418	2430	39.71	20231030	8.38	N	278650	100	84 억	848915	N	N	2	N	N
3	20240229	151035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3405	-5	5	-0.15	3059556170	902150	86.49	3360	3440	3320	4430	2390	3410	3391.21	1.00	-134528	3493	3451	3398	3356	3303	3457	3362	85	1020	100	2520	5	1	84877789	2890	-79.19	3.52	12	1.06	-43.00	968.00	5380	20230418	-36.71	2430	20231030	40.12	4210	-19.12	20240205	2780	22.48	20240117	5380	-36.71	20230418	2430	40.12	20231030	8.38	N	278650	100	84 억	848915	N	N	0	N	N
4	20240229	141036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3390	-20	5	-0.59	2666360770	786244	75.38	3360	3440	3320	4430	2390	3410	3391.04	1.00	-147916	3493	3451	3398	3356	3303	3457	3362	85	1020	100	2520	5	1	84877789	2877	-78.84	3.50	12	0.93	-43.00	968.00	5380	20230418	-36.99	2430	20231030	39.51	4210	-19.48	20240205	2780	21.94	20240117	5380	-36.99	20230418	2430	39.51	20231030	8.38	N	278650	100	84 억	848915	N	N	0	N	N
5	20240229	131034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	5	2	0.15	2351812800	693580	66.49	3360	3440	3320	4430	2390	3410	3390.58	1.00	-137895	3493	3451	3398	3356	3303	3457	3362	85	1020	100	2520	5	1	84877789	2899	-79.42	3.53	12	0.82	-43.00	968.00	5380	20230418	-36.52	2430	20231030	40.53	4210	-18.88	20240205	2780	22.84	20240117	5380	-36.52	20230418	2430	40.53	20231030	8.38	N	278650	100	84 억	848915	N	N	0	N	N
6	20240229	121033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	5	2	0.15	1750235780	517722	49.63	3360	3440	3320	4430	2390	3410	3380.12	1.00	-122432	3493	3451	3398	3356	3303	3457	3362	85	1020	100	2520	5	1	84877789	2899	-79.42	3.53	12	0.61	-43.00	968.00	5380	20230418	-36.52	2430	20231030	40.53	4210	-18.88	20240205	2780	22.84	20240117	5380	-36.52	20230418	2430	40.53	20231030	8.38	N	278650	100	84 억	848915	N	N	0	N	N
7	20240229	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	5	2	0.15	1399140790	414660	39.75	3360	3440	3320	4430	2390	3410	3373.38	1.00	-88538	3493	3451	3398	3356	3303	3457	3362	85	1020	100	2520	5	1	84877789	2899	-79.42	3.53	12	0.49	-43.00	968.00	5380	20230418	-36.52	2430	20231030	40.53	4210	-18.88	20240205	2780	22.84	20240117	5380	-36.52	20230418	2430	40.53	20231030	8.38	N	278650	100	84 억	848915	N	N	0	N	N
8	20240229	101038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3355	-55	5	-1.61	828505160	246883	23.67	3360	3385	3320	4430	2390	3410	3353.78	1.00	-69737	3493	3451	3398	3356	3303	3457	3362	85	1020	100	2520	5	1	84877789	2848	-78.02	3.47	12	0.29	-43.00	968.00	5380	20230418	-37.64	2430	20231030	38.07	4210	-20.31	20240205	2780	20.68	20240117	5380	-37.64	20230418	2430	38.07	20231030	8.38	N	278650	100	84 억	848915	N	N	0	N	N
9	20240229	091035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3325	-85	5	-2.49	380328885	113246	10.86	3360	3385	3325	4430	2390	3410	3353.90	1.00	-45405	3493	3451	3398	3356	3303	3457	3362	85	1020	100	2520	5	1	84877789	2822	-77.33	3.43	12	0.13	-43.00	968.00	5380	20230418	-38.20	2430	20231030	36.83	4210	-21.02	20240205	2780	19.60	20240117	5380	-38.20	20230418	2430	36.83	20231030	8.38	N	278650	100	84 억	848915	N	N	0	N	N
10	20240228	160935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3410	-5	5	-0.15	3391244145	1003757	64.09	3410	3440	3345	4435	2395	3415	3377.50	1.10	-84208	3638	3526	3453	3341	3268	3490	3305	85	1020	100	2520	5	1	84877789	2894	-79.30	3.52	12	1.18	-43.00	968.00	5380	20230418	-36.62	2430	20231030	40.33	4210	-19.00	20240205	2780	22.66	20240117	5380	-36.62	20230418	2430	40.33	20231030	8.81	N	278650	100	84 억	934967	N	N	1	N	N
11	20240228	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3375	-40	5	-1.17	2964932670	878182	56.07	3410	3440	3345	4435	2395	3415	3376.19	1.10	-78485	3638	3526	3453	3341	3268	3490	3305	85	1020	100	2520	5	1	84877789	2865	-78.49	3.49	12	1.03	-43.00	968.00	5380	20230418	-37.27	2430	20231030	38.89	4210	-19.83	20240205	2780	21.40	20240117	5380	-37.27	20230418	2430	38.89	20231030	8.81	N	278650	100	84 억	934967	N	N	1	N	N
12	20240228	141033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3400	-15	5	-0.44	2531726845	749716	47.87	3410	3440	3345	4435	2395	3415	3376.89	1.10	-69088	3638	3526	3453	3341	3268	3490	3305	85	1020	100	2520	5	1	84877789	2886	-79.07	3.51	12	0.88	-43.00	968.00	5380	20230418	-36.80	2430	20231030	39.92	4210	-19.24	20240205	2780	22.30	20240117	5380	-36.80	20230418	2430	39.92	20231030	8.81	N	278650	100	84 억	934967	N	N	1	N	N
13	20240228	131032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3370	-45	5	-1.32	2022374815	599855	38.30	3410	3440	3345	4435	2395	3415	3371.40	1.10	-95435	3638	3526	3453	3341	3268	3490	3305	85	1020	100	2520	5	1	84877789	2860	-78.37	3.48	12	0.71	-43.00	968.00	5380	20230418	-37.36	2430	20231030	38.68	4210	-19.95	20240205	2780	21.22	20240117	5380	-37.36	20230418	2430	38.68	20231030	8.81	N	278650	100	84 억	934967	N	N	1	N	N
14	20240228	121037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3355	-60	5	-1.76	1804719205	535056	34.16	3410	3440	3350	4435	2395	3415	3372.92	1.10	-73724	3638	3526	3453	3341	3268	3490	3305	85	1020	100	2520	5	1	84877789	2848	-78.02	3.47	12	0.63	-43.00	968.00	5380	20230418	-37.64	2430	20231030	38.07	4210	-20.31	20240205	2780	20.68	20240117	5380	-37.64	20230418	2430	38.07	20231030	8.81	N	278650	100	84 억	934967	N	N	1	N	N
15	20240228	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3365	-50	5	-1.46	1262466560	374139	23.89	3410	3440	3350	4435	2395	3415	3374.27	1.10	-56008	3638	3526	3453	3341	3268	3490	3305	85	1020	100	2520	5	1	84877789	2856	-78.26	3.48	12	0.44	-43.00	968.00	5380	20230418	-37.45	2430	20231030	38.48	4210	-20.07	20240205	2780	21.04	20240117	5380	-37.45	20230418	2430	38.48	20231030	8.81	N	278650	100	84 억	934967	N	N	1	N	N
16	20240228	101034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3365	-50	5	-1.46	796506710	235499	15.04	3410	3440	3355	4435	2395	3415	3382.14	1.10	-54201	3638	3526	3453	3341	3268	3490	3305	85	1020	100	2520	5	1	84877789	2856	-78.26	3.48	12	0.28	-43.00	968.00	5380	20230418	-37.45	2430	20231030	38.48	4210	-20.07	20240205	2780	21.04	20240117	5380	-37.45	20230418	2430	38.48	20231030	8.81	N	278650	100	84 억	934967	N	N	1	N	N
17	20240228	091037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3385	-30	5	-0.88	393910755	116477	7.44	3410	3425	3355	4435	2395	3415	3381.74	1.10	-13284	3638	3526	3453	3341	3268	3490	3305	85	1020	100	2520	5	1	84877789	2873	-78.72	3.50	12	0.14	-43.00	968.00	5380	20230418	-37.08	2430	20231030	39.30	4210	-19.60	20240205	2780	21.76	20240117	5380	-37.08	20230418	2430	39.30	20231030	8.81	N	278650	100	84 억	934967	N	N	1	N	N
18	20240227	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	-115	5	-3.26	5258463335	1526709	134.81	3535	3565	3380	4585	2475	3530	3444.24	0.64	382169	3823	3676	3603	3456	3383	3640	3420	81	1055	100	2610	5	1	81087422	2769	-79.42	3.53	12	1.88	-43.00	968.00	5380	20230418	-36.52	2430	20231030	40.53	4210	-18.88	20240205	2780	22.84	20240117	5380	-36.52	20230418	2430	40.53	20231030	8.80	N	278650	100	81 억	522783	N	N	1	N	N
19	20240227	151033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3410	-120	5	-3.40	4952814680	1437003	126.89	3535	3565	3380	4585	2475	3530	3446.49	0.64	373165	3823	3676	3603	3456	3383	3640	3420	81	1055	100	2610	5	1	81087422	2765	-79.30	3.52	12	1.77	-43.00	968.00	5380	20230418	-36.62	2430	20231030	40.33	4210	-19.00	20240205	2780	22.66	20240117	5380	-36.62	20230418	2430	40.33	20231030	8.80	N	278650	100	81 억	522783	N	N	0	N	N
20	20240227	141030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3425	-105	5	-2.97	3653343705	1055082	93.17	3535	3565	3390	4585	2475	3530	3462.47	0.64	170885	3823	3676	3603	3456	3383	3640	3420	81	1055	100	2610	5	1	81087422	2777	-79.65	3.54	12	1.30	-43.00	968.00	5380	20230418	-36.34	2430	20231030	40.95	4210	-18.65	20240205	2780	23.20	20240117	5380	-36.34	20230418	2430	40.95	20231030	8.80	N	278650	100	81 억	522783	N	N	0	N	N
21	20240227	130952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3450	-80	5	-2.27	3101477405	893939	78.94	3535	3565	3390	4585	2475	3530	3469.30	0.64	116142	3823	3676	3603	3456	3383	3640	3420	81	1055	100	2610	5	1	81087422	2798	-80.23	3.56	12	1.10	-43.00	968.00	5380	20230418	-35.87	2430	20231030	41.98	4210	-18.05	20240205	2780	24.10	20240117	5380	-35.87	20230418	2430	41.98	20231030	8.80	N	278650	100	81 억	522783	N	N	0	N	N
22	20240227	121033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3440	-90	5	-2.55	2814083990	810515	71.57	3535	3565	3390	4585	2475	3530	3471.81	0.64	113438	3823	3676	3603	3456	3383	3640	3420	81	1055	100	2610	5	1	81087422	2789	-80.00	3.55	12	1.00	-43.00	968.00	5380	20230418	-36.06	2430	20231030	41.56	4210	-18.29	20240205	2780	23.74	20240117	5380	-36.06	20230418	2430	41.56	20231030	8.80	N	278650	100	81 억	522783	N	N	0	N	N
23	20240227	111034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3435	-95	5	-2.69	2106843005	604006	53.34	3535	3565	3435	4585	2475	3530	3487.96	0.64	41273	3823	3676	3603	3456	3383	3640	3420	81	1055	100	2610	5	1	81087422	2785	-79.88	3.55	12	0.74	-43.00	968.00	5380	20230418	-36.15	2430	20231030	41.36	4210	-18.41	20240205	2780	23.56	20240117	5380	-36.15	20230418	2430	41.36	20231030	8.80	N	278650	100	81 억	522783	N	N	0	N	N
24	20240227	101028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	-30	5	-0.85	1320191445	377877	33.37	3535	3565	3455	4585	2475	3530	3493.49	0.64	39657	3823	3676	3603	3456	3383	3640	3420	81	1055	100	2610	5	1	81087422	2838	-81.40	3.62	12	0.47	-43.00	968.00	5380	20230418	-34.94	2430	20231030	44.03	4210	-16.86	20240205	2780	25.90	20240117	5380	-34.94	20230418	2430	44.03	20231030	8.80	N	278650	100	81 억	522783	N	N	0	N	N
25	20240227	091033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3475	-55	5	-1.56	468160595	133965	11.83	3535	3565	3455	4585	2475	3530	3494.03	0.64	7121	3823	3676	3603	3456	3383	3640	3420	81	1055	100	2610	5	1	81087422	2818	-80.81	3.59	12	0.17	-43.00	968.00	5380	20230418	-35.41	2430	20231030	43.00	4210	-17.46	20240205	2780	25.00	20240117	5380	-35.41	20230418	2430	43.00	20231030	8.80	N	278650	100	81 억	522783	N	N	0	N	N
26	20240226	161028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	-105	5	-2.89	3978140845	1103630	72.70	3645	3750	3530	4725	2545	3635	3604.79	0.63	12830	3945	3790	3710	3555	3475	3750	3515	81	1090	100	2680	5	1	81087422	2862	-82.09	3.65	12	1.36	-43.00	968.00	5380	20230418	-34.39	2430	20231030	45.27	4210	-16.15	20240205	2780	26.98	20240117	5380	-34.39	20230418	2430	45.27	20231030	8.92	N	278650	100	81 억	509969	N	N	1	N	N
27	20240226	151022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	-100	5	-2.75	3634379485	1006355	66.29	3645	3750	3535	4725	2545	3635	3611.43	0.63	-11202	3945	3790	3710	3555	3475	3750	3515	81	1090	100	2680	5	1	81087422	2866	-82.21	3.65	12	1.24	-43.00	968.00	5380	20230418	-34.29	2430	20231030	45.47	4210	-16.03	20240205	2780	27.16	20240117	5380	-34.29	20230418	2430	45.47	20231030	8.92	N	278650	100	81 억	509969	N	N	1	N	N
28	20240226	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3555	-80	5	-2.20	2861465485	788693	51.95	3645	3750	3540	4725	2545	3635	3628.11	0.63	-40184	3945	3790	3710	3555	3475	3750	3515	81	1090	100	2680	5	1	81087422	2883	-82.67	3.67	12	0.97	-43.00	968.00	5380	20230418	-33.92	2430	20231030	46.30	4210	-15.56	20240205	2780	27.88	20240117	5380	-33.92	20230418	2430	46.30	20231030	8.92	N	278650	100	81 억	509969	N	N	1	N	N
29	20240226	131019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	-45	5	-1.24	2217945010	608425	40.08	3645	3750	3585	4725	2545	3635	3645.39	0.63	-45125	3945	3790	3710	3555	3475	3750	3515	81	1090	100	2680	5	1	81087422	2911	-83.49	3.71	12	0.75	-43.00	968.00	5380	20230418	-33.27	2430	20231030	47.74	4210	-14.73	20240205	2780	29.14	20240117	5380	-33.27	20230418	2430	47.74	20231030	8.92	N	278650	100	81 억	509969	N	N	1	N	N
30	20240226	121019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3615	-20	5	-0.55	1910446950	523077	34.46	3645	3750	3600	4725	2545	3635	3652.32	0.63	-34024	3945	3790	3710	3555	3475	3750	3515	81	1090	100	2680	5	1	81087422	2931	-84.07	3.73	12	0.65	-43.00	968.00	5380	20230418	-32.81	2430	20231030	48.77	4210	-14.13	20240205	2780	30.04	20240117	5380	-32.81	20230418	2430	48.77	20231030	8.92	N	278650	100	81 억	509969	N	N	1	N	N
31	20240226	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3610	-25	5	-0.69	1791963490	490293	32.30	3645	3750	3600	4725	2545	3635	3654.88	0.63	-31559	3945	3790	3710	3555	3475	3750	3515	81	1090	100	2680	5	1	81087422	2927	-83.95	3.73	12	0.60	-43.00	968.00	5380	20230418	-32.90	2430	20231030	48.56	4210	-14.25	20240205	2780	29.86	20240117	5380	-32.90	20230418	2430	48.56	20231030	8.92	N	278650	100	81 억	509969	N	N	1	N	N
32	20240226	101015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3630	-5	5	-0.14	1371990695	374331	24.66	3645	3750	3605	4725	2545	3635	3665.18	0.63	-5130	3945	3790	3710	3555	3475	3750	3515	81	1090	100	2680	5	1	81087422	2943	-84.42	3.75	12	0.46	-43.00	968.00	5380	20230418	-32.53	2430	20231030	49.38	4210	-13.78	20240205	2780	30.58	20240117	5380	-32.53	20230418	2430	49.38	20231030	8.92	N	278650	100	81 억	509969	N	N	1	N	N
33	20240226	091014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3675	40	2	1.10	635909355	172472	11.36	3645	3750	3645	4725	2545	3635	3687.03	0.63	-19507	3945	3790	3710	3555	3475	3750	3515	81	1090	100	2680	5	1	81087422	2980	-85.47	3.80	12	0.21	-43.00	968.00	5380	20230418	-31.69	2430	20231030	51.23	4210	-12.71	20240205	2780	32.19	20240117	5380	-31.69	20230418	2430	51.23	20231030	8.92	N	278650	100	81 억	509969	N	N	1	N	N
34	20240223	161014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3635	-25	5	-0.68	5530285405	1477110	112.10	3685	3865	3630	4755	2565	3660	3744.63	0.58	36021	3880	3770	3705	3595	3530	3737	3562	81	1095	100	2700	5	1	81087422	2948	-84.53	3.76	12	1.82	-43.00	968.00	5380	20230418	-32.43	2430	20231030	49.59	4210	-13.66	20240205	2780	30.76	20240117	5380	-32.43	20230418	2430	49.59	20231030	8.84	N	278650	100	81 억	473988	N	N	1	N	N
35	20240223	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	-20	5	-0.55	5209960020	1389127	105.42	3685	3865	3630	4755	2565	3660	3750.80	0.58	42487	3880	3770	3705	3595	3530	3737	3562	81	1095	100	2700	5	1	81087422	2952	-84.65	3.76	12	1.71	-43.00	968.00	5380	20230418	-32.34	2430	20231030	49.79	4210	-13.54	20240205	2780	30.94	20240117	5380	-32.34	20230418	2430	49.79	20231030	8.84	N	278650	100	81 억	473988	N	N	1	N	N
36	20240223	141010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3670	10	2	0.27	4596892310	1221394	92.69	3685	3865	3655	4755	2565	3660	3763.99	0.58	53278	3880	3770	3705	3595	3530	3737	3562	81	1095	100	2700	5	1	81087422	2976	-85.35	3.79	12	1.51	-43.00	968.00	5380	20230418	-31.78	2430	20231030	51.03	4210	-12.83	20240205	2780	32.01	20240117	5380	-31.78	20230418	2430	51.03	20231030	8.84	N	278650	100	81 억	473988	N	N	1	N	N
37	20240223	131007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3685	25	2	0.68	4422943120	1174168	89.11	3685	3865	3655	4755	2565	3660	3767.25	0.58	64686	3880	3770	3705	3595	3530	3737	3562	81	1095	100	2700	5	1	81087422	2988	-85.70	3.81	12	1.45	-43.00	968.00	5380	20230418	-31.51	2430	20231030	51.65	4210	-12.47	20240205	2780	32.55	20240117	5380	-31.51	20230418	2430	51.65	20231030	8.84	N	278650	100	81 억	473988	N	N	1	N	N
38	20240223	121010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3675	15	2	0.41	4091717415	1084231	82.28	3685	3865	3655	4755	2565	3660	3774.27	0.58	67542	3880	3770	3705	3595	3530	3737	3562	81	1095	100	2700	5	1	81087422	2980	-85.47	3.80	12	1.34	-43.00	968.00	5380	20230418	-31.69	2430	20231030	51.23	4210	-12.71	20240205	2780	32.19	20240117	5380	-31.69	20230418	2430	51.23	20231030	8.84	N	278650	100	81 억	473988	N	N	1	N	N
39	20240223	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3715	55	2	1.50	3539989040	934337	70.91	3685	3865	3675	4755	2565	3660	3789.34	0.58	108985	3880	3770	3705	3595	3530	3737	3562	81	1095	100	2700	5	1	81087422	3012	-86.40	3.84	12	1.15	-43.00	968.00	5380	20230418	-30.95	2430	20231030	52.88	4210	-11.76	20240205	2780	33.63	20240117	5380	-30.95	20230418	2430	52.88	20231030	8.84	N	278650	100	81 억	473988	N	N	1	N	N
40	20240223	101005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	135	2	3.69	2903758745	764611	58.03	3685	3865	3675	4755	2565	3660	3798.44	0.58	119949	3880	3770	3705	3595	3530	3737	3562	81	1095	100	2700	5	1	81087422	3077	-88.26	3.92	12	0.94	-43.00	968.00	5380	20230418	-29.46	2430	20231030	56.17	4210	-9.86	20240205	2780	36.51	20240117	5380	-29.46	20230418	2430	56.17	20231030	8.84	N	278650	100	81 억	473988	N	N	1	N	N
41	20240223	091006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3740	80	2	2.19	323456880	87098	6.61	3685	3760	3675	4755	2565	3660	3716.37	0.58	2961	3880	3770	3705	3595	3530	3737	3562	81	1095	100	2700	5	1	81087422	3033	-86.98	3.86	12	0.11	-43.00	968.00	5380	20230418	-30.48	2430	20231030	53.91	4210	-11.16	20240205	2780	34.53	20240117	5380	-30.48	20230418	2430	53.91	20231030	8.84	N	278650	100	81 억	473988	N	N	1	N	N
42	20240222	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	-140	5	-3.68	4717399045	1267497	50.89	3785	3815	3640	4940	2660	3800	3721.91	0.62	-26591	4096	3947	3861	3712	3626	3905	3670	81	1140	100	2810	5	1	81087422	2968	-85.12	3.78	12	1.56	-43.00	968.00	5380	20230418	-31.97	2430	20231030	50.62	4210	-13.06	20240205	2780	31.65	20240117	5380	-31.97	20230418	2430	50.62	20231030	8.66	N	278650	100	81 억	500557	N	N	1	N	N
43	20240222	151003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3665	-135	5	-3.55	4442084135	1192289	47.87	3785	3815	3640	4940	2660	3800	3725.68	0.62	-20251	4096	3947	3861	3712	3626	3905	3670	81	1140	100	2810	5	1	81087422	2972	-85.23	3.79	12	1.47	-43.00	968.00	5380	20230418	-31.88	2430	20231030	50.82	4210	-12.95	20240205	2780	31.83	20240117	5380	-31.88	20230418	2430	50.82	20231030	8.66	N	278650	100	81 억	500557	N	N	0	N	N
44	20240222	141000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3685	-115	5	-3.03	3510300185	937937	37.66	3785	3815	3685	4940	2660	3800	3742.57	0.62	-58505	4096	3947	3861	3712	3626	3905	3670	81	1140	100	2810	5	1	81087422	2988	-85.70	3.81	12	1.16	-43.00	968.00	5380	20230418	-31.51	2430	20231030	51.65	4210	-12.47	20240205	2780	32.55	20240117	5380	-31.51	20230418	2430	51.65	20231030	8.66	N	278650	100	81 억	500557	N	N	0	N	N
45	20240222	130946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3720	-80	5	-2.11	2954704150	787822	31.63	3785	3815	3700	4940	2660	3800	3750.47	0.62	-44494	4096	3947	3861	3712	3626	3905	3670	81	1140	100	2810	5	1	81087422	3016	-86.51	3.84	12	0.97	-43.00	968.00	5380	20230418	-30.86	2430	20231030	53.09	4210	-11.64	20240205	2780	33.81	20240117	5380	-30.86	20230418	2430	53.09	20231030	8.66	N	278650	100	81 억	500557	N	N	0	N	N
46	20240222	120957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	-65	5	-1.71	2389865090	635708	25.52	3785	3815	3700	4940	2660	3800	3759.37	0.62	-33895	4096	3947	3861	3712	3626	3905	3670	81	1140	100	2810	5	1	81087422	3029	-86.86	3.86	12	0.78	-43.00	968.00	5380	20230418	-30.58	2430	20231030	53.70	4210	-11.28	20240205	2780	34.35	20240117	5380	-30.58	20230418	2430	53.70	20231030	8.66	N	278650	100	81 억	500557	N	N	0	N	N
47	20240222	110956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3755	-45	5	-1.18	2103012575	558969	22.44	3785	3815	3700	4940	2660	3800	3762.30	0.62	-27777	4096	3947	3861	3712	3626	3905	3670	81	1140	100	2810	5	1	81087422	3045	-87.33	3.88	12	0.69	-43.00	968.00	5380	20230418	-30.20	2430	20231030	54.53	4210	-10.81	20240205	2780	35.07	20240117	5380	-30.20	20230418	2430	54.53	20231030	8.66	N	278650	100	81 억	500557	N	N	0	N	N
48	20240222	100946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3765	-35	5	-0.92	1688583045	448731	18.02	3785	3815	3700	4940	2660	3800	3763.02	0.62	-16892	4096	3947	3861	3712	3626	3905	3670	81	1140	100	2810	5	1	81087422	3053	-87.56	3.89	12	0.55	-43.00	968.00	5380	20230418	-30.02	2430	20231030	54.94	4210	-10.57	20240205	2780	35.43	20240117	5380	-30.02	20230418	2430	54.94	20231030	8.66	N	278650	100	81 억	500557	N	N	0	N	N
49	20240222	091004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3770	-30	5	-0.79	480888080	128617	5.16	3785	3790	3700	4940	2660	3800	3738.91	0.62	5073	4096	3947	3861	3712	3626	3905	3670	81	1140	100	2810	5	1	81087422	3057	-87.67	3.89	12	0.16	-43.00	968.00	5380	20230418	-29.93	2430	20231030	55.14	4210	-10.45	20240205	2780	35.61	20240117	5380	-29.93	20230418	2430	55.14	20231030	8.66	N	278650	100	81 억	500557	N	N	0	N	N
50	20240221	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	-25	5	-0.65	9438442695	2439954	87.46	4005	4010	3775	4970	2680	3825	3868.53	0.95	-277183	4171	3997	3896	3722	3621	3947	3672	81	1145	100	2830	5	1	81087422	3081	-88.37	3.93	12	3.01	-43.00	968.00	5380	20230418	-29.37	2430	20231030	56.38	4210	-9.74	20240205	2780	36.69	20240117	5380	-29.37	20230418	2430	56.38	20231030	8.63	N	278650	100	81 억	772592	N	N	1	N	N
51	20240221	150942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-15	5	-0.39	9056548010	2339535	83.86	4005	4010	3775	4970	2680	3825	3871.09	0.95	-269229	4171	3997	3896	3722	3621	3947	3672	81	1145	100	2830	5	1	81087422	3089	-88.60	3.94	12	2.89	-43.00	968.00	5380	20230418	-29.18	2430	20231030	56.79	4210	-9.50	20240205	2780	37.05	20240117	5380	-29.18	20230418	2430	56.79	20231030	8.63	N	278650	100	81 억	772592	N	N	1	N	N
52	20240221	140943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3815	-10	5	-0.26	7907165465	2037080	73.02	4005	4010	3800	4970	2680	3825	3881.62	0.95	-229641	4171	3997	3896	3722	3621	3947	3672	81	1145	100	2830	5	1	81087422	3093	-88.72	3.94	12	2.51	-43.00	968.00	5380	20230418	-29.09	2430	20231030	57.00	4210	-9.38	20240205	2780	37.23	20240117	5380	-29.09	20230418	2430	57.00	20231030	8.63	N	278650	100	81 억	772592	N	N	1	N	N
53	20240221	130943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-15	5	-0.39	7481503880	1925369	69.01	4005	4010	3800	4970	2680	3825	3885.75	0.95	-210455	4171	3997	3896	3722	3621	3947	3672	81	1145	100	2830	5	1	81087422	3089	-88.60	3.94	12	2.37	-43.00	968.00	5380	20230418	-29.18	2430	20231030	56.79	4210	-9.50	20240205	2780	37.05	20240117	5380	-29.18	20230418	2430	56.79	20231030	8.63	N	278650	100	81 억	772592	N	N	1	N	N
54	20240221	120947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	-5	5	-0.13	6584947870	1689902	60.57	4005	4010	3800	4970	2680	3825	3896.64	0.95	-143442	4171	3997	3896	3722	3621	3947	3672	81	1145	100	2830	5	1	81087422	3098	-88.84	3.95	12	2.08	-43.00	968.00	5380	20230418	-29.00	2430	20231030	57.20	4210	-9.26	20240205	2780	37.41	20240117	5380	-29.00	20230418	2430	57.20	20231030	8.63	N	278650	100	81 억	772592	N	N	1	N	N
55	20240221	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	55	2	1.44	5650719685	1447212	51.87	4005	4010	3800	4970	2680	3825	3904.56	0.95	-78262	4171	3997	3896	3722	3621	3947	3672	81	1145	100	2830	5	1	81087422	3146	-90.23	4.01	12	1.78	-43.00	968.00	5380	20230418	-27.88	2430	20231030	59.67	4210	-7.84	20240205	2780	39.57	20240117	5380	-27.88	20230418	2430	59.67	20231030	8.63	N	278650	100	81 억	772592	N	N	1	N	N
56	20240221	100943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	-20	5	-0.52	3671113180	938604	33.64	4005	4010	3800	4970	2680	3825	3911.25	0.95	-93224	4171	3997	3896	3722	3621	3947	3672	81	1145	100	2830	5	1	81087422	3085	-88.49	3.93	12	1.16	-43.00	968.00	5380	20230418	-29.28	2430	20231030	56.58	4210	-9.62	20240205	2780	36.87	20240117	5380	-29.28	20230418	2430	56.58	20231030	8.63	N	278650	100	81 억	772592	N	N	1	N	N
57	20240221	090943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	85	2	2.22	1885307835	476226	17.07	4005	4010	3900	4970	2680	3825	3958.85	0.95	-89192	4171	3997	3896	3722	3621	3947	3672	81	1145	100	2830	5	1	81087422	3171	-90.93	4.04	12	0.59	-43.00	968.00	5380	20230418	-27.32	2430	20231030	60.91	4210	-7.13	20240205	2780	40.65	20240117	5380	-27.32	20230418	2430	60.91	20231030	8.63	N	278650	100	81 억	772592	N	N	1	N	N
58	20240220	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	-85	5	-2.17	10705355305	2722911	59.00	3910	4070	3795	5080	2740	3910	3931.97	1.12	-147779	4273	4091	3843	3661	3413	4182	3752	81	1170	100	2890	5	1	81087422	3102	-88.95	3.95	12	3.36	-43.00	968.00	5380	20230418	-28.90	2430	20231030	57.41	4210	-9.14	20240205	2780	37.59	20240117	5380	-28.90	20230418	2430	57.41	20231030	8.58	N	278650	100	81 억	907238	N	N	1	N	N
59	20240220	150937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	-110	5	-2.81	10400567065	2643001	57.27	3910	4070	3795	5080	2740	3910	3935.14	1.12	-159043	4273	4091	3843	3661	3413	4182	3752	81	1170	100	2890	5	1	81087422	3081	-88.37	3.93	12	3.26	-43.00	968.00	5380	20230418	-29.37	2430	20231030	56.38	4210	-9.74	20240205	2780	36.69	20240117	5380	-29.37	20230418	2430	56.38	20231030	8.58	N	278650	100	81 억	907238	N	N	2	N	N
60	20240220	140935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-100	5	-2.56	9918552730	2516337	54.52	3910	4070	3800	5080	2740	3910	3941.66	1.12	-163839	4273	4091	3843	3661	3413	4182	3752	81	1170	100	2890	5	1	81087422	3089	-88.60	3.94	12	3.10	-43.00	968.00	5380	20230418	-29.18	2430	20231030	56.79	4210	-9.50	20240205	2780	37.05	20240117	5380	-29.18	20230418	2430	56.79	20231030	8.58	N	278650	100	81 억	907238	N	N	2	N	N
61	20240220	130938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	-70	5	-1.79	9293011650	2353223	50.99	3910	4070	3835	5080	2740	3910	3949.06	1.12	-156392	4273	4091	3843	3661	3413	4182	3752	81	1170	100	2890	5	1	81087422	3114	-89.30	3.97	12	2.90	-43.00	968.00	5380	20230418	-28.62	2430	20231030	58.02	4210	-8.79	20240205	2780	38.13	20240117	5380	-28.62	20230418	2430	58.02	20231030	8.58	N	278650	100	81 억	907238	N	N	2	N	N
62	20240220	120930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	-60	5	-1.53	8850022660	2238064	48.49	3910	4070	3840	5080	2740	3910	3954.32	1.12	-118848	4273	4091	3843	3661	3413	4182	3752	81	1170	100	2890	5	1	81087422	3122	-89.53	3.98	12	2.76	-43.00	968.00	5380	20230418	-28.44	2430	20231030	58.44	4210	-8.55	20240205	2780	38.49	20240117	5380	-28.44	20230418	2430	58.44	20231030	8.58	N	278650	100	81 억	907238	N	N	2	N	N
63	20240220	110933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	-60	5	-1.53	8424567340	2127669	46.10	3910	4070	3845	5080	2740	3910	3959.53	1.12	-122902	4273	4091	3843	3661	3413	4182	3752	81	1170	100	2890	5	1	81087422	3122	-89.53	3.98	12	2.62	-43.00	968.00	5380	20230418	-28.44	2430	20231030	58.44	4210	-8.55	20240205	2780	38.49	20240117	5380	-28.44	20230418	2430	58.44	20231030	8.58	N	278650	100	81 억	907238	N	N	2	N	N
64	20240220	100925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-30	5	-0.77	7371377165	1855373	40.20	3910	4070	3855	5080	2740	3910	3972.99	1.12	-47344	4273	4091	3843	3661	3413	4182	3752	81	1170	100	2890	5	1	81087422	3146	-90.23	4.01	12	2.29	-43.00	968.00	5380	20230418	-27.88	2430	20231030	59.67	4210	-7.84	20240205	2780	39.57	20240117	5380	-27.88	20230418	2430	59.67	20231030	8.58	N	278650	100	81 억	907238	N	N	2	N	N
65	20240220	090943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	155	2	3.96	1746094975	439950	9.53	3910	4065	3880	5080	2740	3910	3968.85	1.12	82978	4273	4091	3843	3661	3413	4182	3752	81	1170	100	2890	5	1	81087422	3296	-94.53	4.20	12	0.54	-43.00	968.00	5380	20230418	-24.44	2430	20231030	67.28	4210	-3.44	20240205	2780	46.22	20240117	5380	-24.44	20230418	2430	67.28	20231030	8.58	N	278650	100	81 억	907238	N	N	2	N	N
66	20240219	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	315	2	8.76	17693010750	4577243	359.28	3620	4025	3595	4670	2520	3595	3865.44	0.69	403902	3705	3650	3595	3540	3485	3622	3512	81	1075	100	2660	5	1	81087422	3171	-90.93	4.04	12	5.64	-43.00	968.00	5380	20230418	-27.32	2430	20231030	60.91	4210	-7.13	20240205	2780	40.65	20240117	5380	-27.32	20230418	2430	60.91	20231030	8.09	N	278650	100	81 억	563066	N	N	2	N	N
67	20240219	150943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	310	2	8.62	17142606625	4436213	348.21	3620	4025	3595	4670	2520	3595	3864.29	0.69	342313	3705	3650	3595	3540	3485	3622	3512	81	1075	100	2660	5	1	81087422	3166	-90.81	4.03	12	5.47	-43.00	968.00	5380	20230418	-27.42	2430	20231030	60.70	4210	-7.24	20240205	2780	40.47	20240117	5380	-27.42	20230418	2430	60.70	20231030	8.09	N	278650	100	81 억	563066	N	N	0	N	N
68	20240219	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	290	2	8.07	16279701855	4214918	330.84	3620	4025	3595	4670	2520	3595	3862.45	0.69	300184	3705	3650	3595	3540	3485	3622	3512	81	1075	100	2660	5	1	81087422	3150	-90.35	4.01	12	5.20	-43.00	968.00	5380	20230418	-27.79	2430	20231030	59.88	4210	-7.72	20240205	2780	39.75	20240117	5380	-27.79	20230418	2430	59.88	20231030	8.09	N	278650	100	81 억	563066	N	N	0	N	N
69	20240219	130939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	250	2	6.95	15610394110	4041886	317.25	3620	4025	3595	4670	2520	3595	3862.21	0.69	258478	3705	3650	3595	3540	3485	3622	3512	81	1075	100	2660	5	1	81087422	3118	-89.42	3.97	12	4.98	-43.00	968.00	5380	20230418	-28.53	2430	20231030	58.23	4210	-8.67	20240205	2780	38.31	20240117	5380	-28.53	20230418	2430	58.23	20231030	8.09	N	278650	100	81 억	563066	N	N	0	N	N
70	20240219	120938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	245	2	6.82	14589093335	3776784	296.45	3620	4025	3595	4670	2520	3595	3862.89	0.69	295662	3705	3650	3595	3540	3485	3622	3512	81	1075	100	2660	5	1	81087422	3114	-89.30	3.97	12	4.66	-43.00	968.00	5380	20230418	-28.62	2430	20231030	58.02	4210	-8.79	20240205	2780	38.13	20240117	5380	-28.62	20230418	2430	58.02	20231030	8.09	N	278650	100	81 억	563066	N	N	0	N	N
71	20240219	110936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	300	2	8.34	13103319725	3395262	266.50	3620	4025	3595	4670	2520	3595	3859.35	0.69	343992	3705	3650	3595	3540	3485	3622	3512	81	1075	100	2660	5	1	81087422	3158	-90.58	4.02	12	4.19	-43.00	968.00	5380	20230418	-27.60	2430	20231030	60.29	4210	-7.48	20240205	2780	40.11	20240117	5380	-27.60	20230418	2430	60.29	20231030	8.09	N	278650	100	81 억	563066	N	N	0	N	N
72	20240219	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	370	2	10.29	8551798470	2237062	175.59	3620	4025	3595	4670	2520	3595	3822.86	0.69	185706	3705	3650	3595	3540	3485	3622	3512	81	1075	100	2660	5	1	81087422	3215	-92.21	4.10	12	2.76	-43.00	968.00	5380	20230418	-26.30	2430	20231030	63.17	4210	-5.82	20240205	2780	42.63	20240117	5380	-26.30	20230418	2430	63.17	20231030	8.09	N	278650	100	81 억	563066	N	N	0	N	N
73	20240219	090933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3645	50	2	1.39	757115010	208200	16.34	3620	3675	3595	4670	2520	3595	3636.63	0.69	16024	3705	3650	3595	3540	3485	3622	3512	81	1075	100	2660	5	1	81087422	2956	-84.77	3.77	12	0.26	-43.00	968.00	5380	20230418	-32.25	2430	20231030	50.00	4210	-13.42	20240205	2780	31.12	20240117	5380	-32.25	20230418	2430	50.00	20231030	8.09	N	278650	100	81 억	563066	N	N	0	N	N
74	20240216	160926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3595	-5	5	-0.14	4486681885	1251530	40.72	3620	3650	3540	4680	2520	3600	3584.81	0.77	-58856	3966	3782	3681	3497	3396	3732	3447	80	1080	100	2660	5	1	80273321	2886	-83.60	3.71	12	1.56	-43.00	968.00	5380	20230418	-33.18	2430	20231030	47.94	4210	-14.61	20240205	2780	29.32	20240117	5380	-33.18	20230418	2430	47.94	20231030	8.14	N	278650	100	80 억	620763	N	N	0	N	N
75	20240216	150933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3610	10	2	0.28	3863839840	1078470	35.09	3620	3650	3540	4680	2520	3600	3582.69	0.77	-38289	3966	3782	3681	3497	3396	3732	3447	80	1080	100	2660	5	1	80273321	2898	-83.95	3.73	12	1.34	-43.00	968.00	5380	20230418	-32.90	2430	20231030	48.56	4210	-14.25	20240205	2780	29.86	20240117	5380	-32.90	20230418	2430	48.56	20231030	8.14	N	278650	100	80 억	620763	N	N	0	N	N
76	20240216	140936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	-10	5	-0.28	3397875710	948025	30.85	3620	3650	3540	4680	2520	3600	3584.15	0.77	-43143	3966	3782	3681	3497	3396	3732	3447	80	1080	100	2660	5	1	80273321	2882	-83.49	3.71	12	1.18	-43.00	968.00	5380	20230418	-33.27	2430	20231030	47.74	4210	-14.73	20240205	2780	29.14	20240117	5380	-33.27	20230418	2430	47.74	20231030	8.14	N	278650	100	80 억	620763	N	N	0	N	N
77	20240216	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3560	-40	5	-1.11	3037249960	847382	27.57	3620	3650	3540	4680	2520	3600	3584.26	0.77	-44787	3966	3782	3681	3497	3396	3732	3447	80	1080	100	2660	5	1	80273321	2858	-82.79	3.68	12	1.06	-43.00	968.00	5380	20230418	-33.83	2430	20231030	46.50	4210	-15.44	20240205	2780	28.06	20240117	5380	-33.83	20230418	2430	46.50	20231030	8.14	N	278650	100	80 억	620763	N	N	0	N	N
78	20240216	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	-15	5	-0.42	2715701465	756998	24.63	3620	3650	3540	4680	2520	3600	3587.45	0.77	-29368	3966	3782	3681	3497	3396	3732	3447	80	1080	100	2660	5	1	80273321	2878	-83.37	3.70	12	0.94	-43.00	968.00	5380	20230418	-33.36	2430	20231030	47.53	4210	-14.85	20240205	2780	28.96	20240117	5380	-33.36	20230418	2430	47.53	20231030	8.14	N	278650	100	80 억	620763	N	N	0	N	N
79	20240216	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3555	-45	5	-1.25	2197435745	611375	19.89	3620	3650	3550	4680	2520	3600	3594.24	0.77	-57725	3966	3782	3681	3497	3396	3732	3447	80	1080	100	2660	5	1	80273321	2854	-82.67	3.67	12	0.76	-43.00	968.00	5380	20230418	-33.92	2430	20231030	46.30	4210	-15.56	20240205	2780	27.88	20240117	5380	-33.92	20230418	2430	46.30	20231030	8.14	N	278650	100	80 억	620763	N	N	0	N	N
80	20240216	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3595	-5	5	-0.14	1703689570	473132	15.39	3620	3650	3555	4680	2520	3600	3600.88	0.77	-45440	3966	3782	3681	3497	3396	3732	3447	80	1080	100	2660	5	1	80273321	2886	-83.60	3.71	12	0.59	-43.00	968.00	5380	20230418	-33.18	2430	20231030	47.94	4210	-14.61	20240205	2780	29.32	20240117	5380	-33.18	20230418	2430	47.94	20231030	8.14	N	278650	100	80 억	620763	N	N	0	N	N
81	20240216	090926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	-10	5	-0.28	805062900	222777	7.25	3620	3650	3585	4680	2520	3600	3613.82	0.77	-40677	3966	3782	3681	3497	3396	3732	3447	80	1080	100	2660	5	1	80273321	2882	-83.49	3.71	12	0.28	-43.00	968.00	5380	20230418	-33.27	2430	20231030	47.74	4210	-14.73	20240205	2780	29.14	20240117	5380	-33.27	20230418	2430	47.74	20231030	8.14	N	278650	100	80 억	620763	N	N	0	N	N
82	20240215	160925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	-270	5	-6.98	11134946580	3022484	154.22	3865	3865	3580	5030	2710	3870	3684.22	1.00	-179355	4123	3996	3923	3796	3723	3960	3760	80	1160	100	2860	5	1	80273321	2890	-83.72	3.72	12	3.77	-43.00	968.00	5380	20230418	-33.09	2430	20231030	48.15	4210	-14.49	20240205	2780	29.50	20240117	5380	-33.09	20230418	2430	48.15	20231030	8.20	N	278650	100	80 억	799283	N	N	1	N	N
83	20240215	150931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	-270	5	-6.98	10293796860	2788643	142.29	3865	3865	3595	5030	2710	3870	3691.31	1.00	-217684	4123	3996	3923	3796	3723	3960	3760	80	1160	100	2860	5	1	80273321	2890	-83.72	3.72	12	3.47	-43.00	968.00	5380	20230418	-33.09	2430	20231030	48.15	4210	-14.49	20240205	2780	29.50	20240117	5380	-33.09	20230418	2430	48.15	20231030	8.20	N	278650	100	80 억	799283	N	N	1	N	N
84	20240215	140925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3650	-220	5	-5.68	8451167985	2279802	116.33	3865	3865	3645	5030	2710	3870	3706.96	1.00	-227408	4123	3996	3923	3796	3723	3960	3760	80	1160	100	2860	5	1	80273321	2930	-84.88	3.77	12	2.84	-43.00	968.00	5380	20230418	-32.16	2430	20231030	50.21	4210	-13.30	20240205	2780	31.29	20240117	5380	-32.16	20230418	2430	50.21	20231030	8.20	N	278650	100	80 억	799283	N	N	1	N	N
85	20240215	130901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3695	-175	5	-4.52	7130206510	1919619	97.95	3865	3865	3665	5030	2710	3870	3714.37	1.00	-185581	4123	3996	3923	3796	3723	3960	3760	80	1160	100	2860	5	1	80273321	2966	-85.93	3.82	12	2.39	-43.00	968.00	5380	20230418	-31.32	2430	20231030	52.06	4210	-12.23	20240205	2780	32.91	20240117	5380	-31.32	20230418	2430	52.06	20231030	8.20	N	278650	100	80 억	799283	N	N	1	N	N
86	20240215	120925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3705	-165	5	-4.26	6683152935	1798604	91.77	3865	3865	3665	5030	2710	3870	3715.72	1.00	-168535	4123	3996	3923	3796	3723	3960	3760	80	1160	100	2860	5	1	80273321	2974	-86.16	3.83	12	2.24	-43.00	968.00	5380	20230418	-31.13	2430	20231030	52.47	4210	-12.00	20240205	2780	33.27	20240117	5380	-31.13	20230418	2430	52.47	20231030	8.20	N	278650	100	80 억	799283	N	N	1	N	N
87	20240215	110918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3695	-175	5	-4.52	5706415285	1535886	78.37	3865	3865	3665	5030	2710	3870	3715.36	1.00	-177341	4123	3996	3923	3796	3723	3960	3760	80	1160	100	2860	5	1	80273321	2966	-85.93	3.82	12	1.91	-43.00	968.00	5380	20230418	-31.32	2430	20231030	52.06	4210	-12.23	20240205	2780	32.91	20240117	5380	-31.32	20230418	2430	52.06	20231030	8.20	N	278650	100	80 억	799283	N	N	1	N	N
88	20240215	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	-170	5	-4.39	4318465130	1159199	59.15	3865	3865	3680	5030	2710	3870	3725.36	1.00	-124599	4123	3996	3923	3796	3723	3960	3760	80	1160	100	2860	5	1	80273321	2970	-86.05	3.82	12	1.44	-43.00	968.00	5380	20230418	-31.23	2430	20231030	52.26	4210	-12.11	20240205	2780	33.09	20240117	5380	-31.23	20230418	2430	52.26	20231030	8.20	N	278650	100	80 억	799283	N	N	1	N	N
89	20240215	090921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	-110	5	-2.84	1803281130	480911	24.54	3865	3865	3695	5030	2710	3870	3749.66	1.00	-48442	4123	3996	3923	3796	3723	3960	3760	80	1160	100	2860	5	1	80273321	3018	-87.44	3.88	12	0.60	-43.00	968.00	5380	20230418	-30.11	2430	20231030	54.73	4210	-10.69	20240205	2780	35.25	20240117	5380	-30.11	20230418	2430	54.73	20231030	8.20	N	278650	100	80 억	799283	N	N	1	N	N
90	20240214	160915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	-180	5	-4.44	7269046875	1843351	43.18	4000	4050	3850	5260	2835	4050	3944.39	1.19	-144703	4263	4156	4083	3976	3903	4120	3940	79	1210	100	2990	5	1	79449329	3075	-90.00	4.00	12	2.32	-43.00	968.00	5380	20230418	-28.07	2430	20231030	59.26	4210	-8.08	20240205	2780	39.21	20240117	5380	-28.07	20230418	2430	59.26	20231030	8.22	N	278650	100	79 억	948060	N	N	1	N	N
91	20240214	150916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	-160	5	-3.95	6540564075	1655455	38.78	4000	4050	3850	5260	2835	4050	3950.91	1.19	-181346	4263	4156	4083	3976	3903	4120	3940	79	1210	100	2990	5	1	79449329	3091	-90.47	4.02	12	2.08	-43.00	968.00	5380	20230418	-27.70	2430	20231030	60.08	4210	-7.60	20240205	2780	39.93	20240117	5380	-27.70	20230418	2430	60.08	20231030	8.22	N	278650	100	79 억	948060	N	N	1	N	N
92	20240214	140912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	-105	5	-2.59	4875555830	1228941	28.79	4000	4050	3900	5260	2835	4050	3967.28	1.19	-180964	4263	4156	4083	3976	3903	4120	3940	79	1210	100	2990	5	1	79449329	3134	-91.74	4.08	12	1.55	-43.00	968.00	5380	20230418	-26.67	2430	20231030	62.35	4210	-6.29	20240205	2780	41.91	20240117	5380	-26.67	20230418	2430	62.35	20231030	8.22	N	278650	100	79 억	948060	N	N	1	N	N
93	20240214	130916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	-95	5	-2.35	4547175195	1145852	26.84	4000	4050	3900	5260	2835	4050	3968.37	1.19	-162543	4263	4156	4083	3976	3903	4120	3940	79	1210	100	2990	5	1	79449329	3142	-91.98	4.09	12	1.44	-43.00	968.00	5380	20230418	-26.49	2430	20231030	62.76	4210	-6.06	20240205	2780	42.27	20240117	5380	-26.49	20230418	2430	62.76	20231030	8.22	N	278650	100	79 억	948060	N	N	1	N	N
94	20240214	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-85	5	-2.10	4164467930	1049220	24.58	4000	4050	3900	5260	2835	4050	3969.10	1.19	-164071	4263	4156	4083	3976	3903	4120	3940	79	1210	100	2990	5	1	79449329	3150	-92.21	4.10	12	1.32	-43.00	968.00	5380	20230418	-26.30	2430	20231030	63.17	4210	-5.82	20240205	2780	42.63	20240117	5380	-26.30	20230418	2430	63.17	20231030	8.22	N	278650	100	79 억	948060	N	N	1	N	N
95	20240214	110913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	-95	5	-2.35	3737285040	941020	22.04	4000	4050	3900	5260	2835	4050	3971.52	1.19	-164615	4263	4156	4083	3976	3903	4120	3940	79	1210	100	2990	5	1	79449329	3142	-91.98	4.09	12	1.18	-43.00	968.00	5380	20230418	-26.49	2430	20231030	62.76	4210	-6.06	20240205	2780	42.27	20240117	5380	-26.49	20230418	2430	62.76	20231030	8.22	N	278650	100	79 억	948060	N	N	1	N	N
96	20240214	090905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-25	5	-0.62	782697860	195233	4.57	4000	4050	3955	5260	2835	4050	4009.03	1.19	33152	4263	4156	4083	3976	3903	4120	3940	79	1210	100	2990	5	1	79449329	3198	-93.60	4.16	12	0.25	-43.00	968.00	5380	20230418	-25.19	2430	20231030	65.64	4210	-4.39	20240205	2780	44.78	20240117	5380	-25.19	20230418	2430	65.64	20231030	8.22	N	278650	100	79 억	948060	N	N	1	N	N
97	20240213	160903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	125	2	3.18	17186787485	4213269	166.44	4185	4190	4010	5100	2750	3925	4079.31	0.62	447106	4071	3997	3956	3882	3841	3977	3862	79	1175	100	2900	5	1	79449329	3218	-94.19	4.18	12	5.30	-43.00	968.00	5380	20230418	-24.72	2430	20231030	66.67	4210	-3.80	20240205	2780	45.68	20240117	5380	-24.72	20230418	2430	66.67	20231030	8.05	N	278650	100	79 억	489626	N	N	1	N	N
98	20240213	150901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	135	2	3.44	16506294805	4045000	159.79	4185	4190	4010	5100	2750	3925	4080.67	0.62	414064	4071	3997	3956	3882	3841	3977	3862	79	1175	100	2900	5	1	79449329	3226	-94.42	4.19	12	5.09	-43.00	968.00	5380	20230418	-24.54	2430	20231030	67.08	4210	-3.56	20240205	2780	46.04	20240117	5380	-24.54	20230418	2430	67.08	20231030	8.05	N	278650	100	79 억	489626	N	N	2	N	N
99	20240213	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	170	2	4.33	15323832600	3754047	148.30	4185	4190	4010	5100	2750	3925	4081.96	0.62	499511	4071	3997	3956	3882	3841	3977	3862	79	1175	100	2900	5	1	79449329	3253	-95.23	4.23	12	4.73	-43.00	968.00	5380	20230418	-23.88	2430	20231030	68.52	4210	-2.73	20240205	2780	47.30	20240117	5380	-23.88	20230418	2430	68.52	20231030	8.05	N	278650	100	79 억	489626	N	N	2	N	N
100	20240213	130859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	155	2	3.95	13077404260	3203428	126.55	4185	4190	4010	5100	2750	3925	4082.33	0.62	230511	4071	3997	3956	3882	3841	3977	3862	79	1175	100	2900	5	1	79449329	3242	-94.88	4.21	12	4.03	-43.00	968.00	5380	20230418	-24.16	2430	20231030	67.90	4210	-3.09	20240205	2780	46.76	20240117	5380	-24.16	20230418	2430	67.90	20231030	8.05	N	278650	100	79 억	489626	N	N	2	N	N
101	20240213	120909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	155	2	3.95	12207676860	2988979	118.07	4185	4190	4010	5100	2750	3925	4084.24	0.62	203414	4071	3997	3956	3882	3841	3977	3862	79	1175	100	2900	5	1	79449329	3242	-94.88	4.21	12	3.76	-43.00	968.00	5380	20230418	-24.16	2430	20231030	67.90	4210	-3.09	20240205	2780	46.76	20240117	5380	-24.16	20230418	2430	67.90	20231030	8.05	N	278650	100	79 억	489626	N	N	2	N	N
102	20240213	110932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	105	2	2.68	11017876355	2695604	106.49	4185	4190	4010	5100	2750	3925	4087.36	0.62	63626	4071	3997	3956	3882	3841	3977	3862	79	1175	100	2900	5	1	79449329	3202	-93.72	4.16	12	3.39	-43.00	968.00	5380	20230418	-25.09	2430	20231030	65.84	4210	-4.28	20240205	2780	44.96	20240117	5380	-25.09	20230418	2430	65.84	20231030	8.05	N	278650	100	79 억	489626	N	N	2	N	N
103	20240213	100748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	155	2	3.95	9079512030	2217082	87.58	4185	4190	4015	5100	2750	3925	4095.27	0.62	84211	4071	3997	3956	3882	3841	3977	3862	79	1175	100	2900	5	1	79449329	3242	-94.88	4.21	12	2.79	-43.00	968.00	5380	20230418	-24.16	2430	20231030	67.90	4210	-3.09	20240205	2780	46.76	20240117	5380	-24.16	20230418	2430	67.90	20231030	8.05	N	278650	100	79 억	489626	N	N	2	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History