KissMeData/358570/price/prices-20240201.csv at 531ffeb9f89ebb8bc92fa5de4d637cf13241e1ab

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11790	890	2	8.17	16244285600	1398622	225.33	10840	11970	10610	14170	7630	10900	11614.37	0.62	0	-76088	11413	11156	10933	10676	10453	11045	10565	221	3270	500	7630	10	1	44140599	5204	-5.91	4.93	12	3.17	-1996.00	2391.00	15706	20230912	-24.93	8083	20230707	45.86	13655	-13.66	20240109	9810	20.18	20240222	31400	-62.45	20230912	9810	20.18	20240222	1.19	N	358570	500	220 억	275000	N	N	1941	N	N
3	20240229	151143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11700	800	2	7.34	15869448630	1366732	220.19	10840	11970	10610	14170	7630	10900	11611.35	0.62	0	-71529	11413	11156	10933	10676	10453	11045	10565	221	3270	500	7630	10	1	44140599	5164	-5.86	4.89	12	3.10	-1996.00	2391.00	15706	20230912	-25.51	8083	20230707	44.75	13655	-14.32	20240109	9810	19.27	20240222	31400	-62.74	20230912	9810	19.27	20240222	1.19	N	358570	500	220 억	275000	N	N	458	N	N
4	20240229	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11720	820	2	7.52	14387282170	1240264	199.82	10840	11970	10610	14170	7630	10900	11600.30	0.62	0	-56096	11413	11156	10933	10676	10453	11045	10565	221	3270	500	7630	10	1	44140599	5173	-5.87	4.90	12	2.81	-1996.00	2391.00	15706	20230912	-25.38	8083	20230707	45.00	13655	-14.17	20240109	9810	19.47	20240222	31400	-62.68	20230912	9810	19.47	20240222	1.19	N	358570	500	220 억	275000	N	N	458	N	N
5	20240229	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11790	890	2	8.17	12189569840	1053079	169.66	10840	11970	10610	14170	7630	10900	11575.31	0.62	0	-58069	11413	11156	10933	10676	10453	11045	10565	221	3270	500	7630	10	1	44140599	5204	-5.91	4.93	12	2.39	-1996.00	2391.00	15706	20230912	-24.93	8083	20230707	45.86	13655	-13.66	20240109	9810	20.18	20240222	31400	-62.45	20230912	9810	20.18	20240222	1.19	N	358570	500	220 억	275000	N	N	458	N	N
6	20240229	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11880	980	2	8.99	9868975780	857338	138.12	10840	11950	10610	14170	7630	10900	11511.33	0.62	0	-47352	11413	11156	10933	10676	10453	11045	10565	221	3270	500	7630	10	1	44140599	5244	-5.95	4.97	12	1.94	-1996.00	2391.00	15706	20230912	-24.36	8083	20230707	46.98	13655	-13.00	20240109	9810	21.10	20240222	31400	-62.17	20230912	9810	21.10	20240222	1.19	N	358570	500	220 억	275000	N	N	458	N	N
7	20240229	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11720	820	2	7.52	7053149670	618548	99.65	10840	11730	10610	14170	7630	10900	11402.92	0.62	0	-25298	11413	11156	10933	10676	10453	11045	10565	221	3270	500	7630	10	1	44140599	5173	-5.87	4.90	12	1.40	-1996.00	2391.00	15706	20230912	-25.38	8083	20230707	45.00	13655	-14.17	20240109	9810	19.47	20240222	31400	-62.68	20230912	9810	19.47	20240222	1.19	N	358570	500	220 억	275000	N	N	458	N	N
8	20240229	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11470	570	2	5.23	3074944010	276075	44.48	10840	11520	10610	14170	7630	10900	11138.26	0.62	0	-22345	11413	11156	10933	10676	10453	11045	10565	221	3270	500	7630	10	1	44140599	5063	-5.75	4.80	12	0.63	-1996.00	2391.00	15706	20230912	-26.97	8083	20230707	41.90	13655	-16.00	20240109	9810	16.92	20240222	31400	-63.47	20230912	9810	16.92	20240222	1.19	N	358570	500	220 억	275000	N	N	458	N	N
9	20240229	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10650	-250	5	-2.29	414942730	38829	6.26	10840	10850	10610	14170	7630	10900	10685.25	0.62	0	-3979	11413	11156	10933	10676	10453	11045	10565	221	3270	500	7630	10	1	44140599	4701	-5.34	4.45	12	0.09	-1996.00	2391.00	15706	20230912	-32.19	8083	20230707	31.76	13655	-22.01	20240109	9810	8.56	20240222	31400	-66.08	20230912	9810	8.56	20240222	1.19	N	358570	500	220 억	275000	N	N	458	N	N
10	20240228	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10900	-290	5	-2.59	6769573440	618134	60.45	11130	11190	10710	14540	7840	11190	10951.64	0.73	0	-109200	12170	11680	11380	10890	10590	11530	10740	221	3350	500	7830	10	1	44140599	4811	-5.46	4.56	12	1.40	-1996.00	2391.00	15706	20230912	-30.60	8083	20230707	34.85	13655	-20.18	20240109	9810	11.11	20240222	31400	-65.29	20230912	9810	11.11	20240222	1.24	N	358570	500	220 억	322391	N	N	458	N	N
11	20240228	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10830	-360	5	-3.22	6476752720	591233	57.82	11130	11190	10710	14540	7840	11190	10954.61	0.73	0	-109363	12170	11680	11380	10890	10590	11530	10740	221	3350	500	7830	10	1	44140599	4780	-5.43	4.53	12	1.34	-1996.00	2391.00	15706	20230912	-31.05	8083	20230707	33.98	13655	-20.69	20240109	9810	10.40	20240222	31400	-65.51	20230912	9810	10.40	20240222	1.24	N	358570	500	220 억	322391	N	N	11845	N	N
12	20240228	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10990	-200	5	-1.79	4910642230	446981	43.71	11130	11190	10790	14540	7840	11190	10986.19	0.73	0	-96119	12170	11680	11380	10890	10590	11530	10740	221	3350	500	7830	10	1	44140599	4851	-5.51	4.60	12	1.01	-1996.00	2391.00	15706	20230912	-30.03	8083	20230707	35.96	13655	-19.52	20240109	9810	12.03	20240222	31400	-65.00	20230912	9810	12.03	20240222	1.24	N	358570	500	220 억	322391	N	N	11845	N	N
13	20240228	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10990	-200	5	-1.79	4181543520	380834	37.24	11130	11190	10790	14540	7840	11190	10979.90	0.73	0	-86456	12170	11680	11380	10890	10590	11530	10740	221	3350	500	7830	10	1	44140599	4851	-5.51	4.60	12	0.86	-1996.00	2391.00	15706	20230912	-30.03	8083	20230707	35.96	13655	-19.52	20240109	9810	12.03	20240222	31400	-65.00	20230912	9810	12.03	20240222	1.24	N	358570	500	220 억	322391	N	N	11845	N	N
14	20240228	121146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10940	-250	5	-2.23	3787667150	344925	33.73	11130	11190	10790	14540	7840	11190	10981.07	0.73	0	-75127	12170	11680	11380	10890	10590	11530	10740	221	3350	500	7830	10	1	44140599	4829	-5.48	4.58	12	0.78	-1996.00	2391.00	15706	20230912	-30.35	8083	20230707	35.35	13655	-19.88	20240109	9810	11.52	20240222	31400	-65.16	20230912	9810	11.52	20240222	1.24	N	358570	500	220 억	322391	N	N	11845	N	N
15	20240228	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11090	-100	5	-0.89	3246403880	295661	28.91	11130	11190	10790	14540	7840	11190	10980.08	0.73	0	-64618	12170	11680	11380	10890	10590	11530	10740	221	3350	500	7830	10	1	44140599	4895	-5.56	4.64	12	0.67	-1996.00	2391.00	15706	20230912	-29.39	8083	20230707	37.20	13655	-18.78	20240109	9810	13.05	20240222	31400	-64.68	20230912	9810	13.05	20240222	1.24	N	358570	500	220 억	322391	N	N	11845	N	N
16	20240228	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10850	-340	5	-3.04	2465131130	224610	21.97	11130	11190	10790	14540	7840	11190	10975.06	0.73	0	-53109	12170	11680	11380	10890	10590	11530	10740	221	3350	500	7830	10	1	44140599	4789	-5.44	4.54	12	0.51	-1996.00	2391.00	15706	20230912	-30.92	8083	20230707	34.23	13655	-20.54	20240109	9810	10.60	20240222	31400	-65.45	20230912	9810	10.60	20240222	1.24	N	358570	500	220 억	322391	N	N	11845	N	N
17	20240228	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11120	-70	5	-0.63	356577240	32124	3.14	11130	11190	11030	14540	7840	11190	11099.72	0.73	0	-10396	12170	11680	11380	10890	10590	11530	10740	221	3350	500	7830	10	1	44140599	4908	-5.57	4.65	12	0.07	-1996.00	2391.00	15706	20230912	-29.20	8083	20230707	37.57	13655	-18.56	20240109	9810	13.35	20240222	31400	-64.59	20230912	9810	13.35	20240222	1.24	N	358570	500	220 억	322391	N	N	11845	N	N
18	20240227	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11190	-390	5	-3.37	11592077910	1017637	32.71	11650	11870	11080	15050	8110	11580	11390.90	0.91	0	-99052	13140	12360	11490	10710	9840	12750	11100	221	3470	500	8100	10	1	44140599	4939	-5.61	4.68	12	2.31	-1996.00	2391.00	15706	20230912	-28.75	8083	20230707	38.44	13655	-18.05	20240109	9810	14.07	20240222	31400	-64.36	20230912	9810	14.07	20240222	1.22	N	358570	500	220 억	402289	N	N	11845	N	N
19	20240227	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11110	-470	5	-4.06	11259018880	987738	31.75	11650	11870	11080	15050	8110	11580	11398.19	0.91	0	-99562	13140	12360	11490	10710	9840	12750	11100	221	3470	500	8100	10	1	44140599	4904	-5.57	4.65	12	2.24	-1996.00	2391.00	15706	20230912	-29.26	8083	20230707	37.45	13655	-18.64	20240109	9810	13.25	20240222	31400	-64.62	20230912	9810	13.25	20240222	1.22	N	358570	500	220 억	402289	N	N	216173	N	N
20	20240227	141139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11170	-410	5	-3.54	10250923860	897168	28.84	11650	11870	11080	15050	8110	11580	11425.30	0.91	0	-98650	13140	12360	11490	10710	9840	12750	11100	221	3470	500	8100	10	1	44140599	4931	-5.60	4.67	12	2.03	-1996.00	2391.00	15706	20230912	-28.88	8083	20230707	38.19	13655	-18.20	20240109	9810	13.86	20240222	31400	-64.43	20230912	9810	13.86	20240222	1.22	N	358570	500	220 억	402289	N	N	216173	N	N
21	20240227	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11410	-170	5	-1.47	9003937500	785651	25.25	11650	11870	11140	15050	8110	11580	11459.98	0.91	0	-107565	13140	12360	11490	10710	9840	12750	11100	221	3470	500	8100	10	1	44140599	5036	-5.72	4.77	12	1.78	-1996.00	2391.00	15706	20230912	-27.35	8083	20230707	41.16	13655	-16.44	20240109	9810	16.31	20240222	31400	-63.66	20230912	9810	16.31	20240222	1.22	N	358570	500	220 억	402289	N	N	216173	N	N
22	20240227	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11160	-420	5	-3.63	8215360800	715744	23.01	11650	11870	11140	15050	8110	11580	11477.60	0.91	0	-108383	13140	12360	11490	10710	9840	12750	11100	221	3470	500	8100	10	1	44140599	4926	-5.59	4.67	12	1.62	-1996.00	2391.00	15706	20230912	-28.94	8083	20230707	38.07	13655	-18.27	20240109	9810	13.76	20240222	31400	-64.46	20230912	9810	13.76	20240222	1.22	N	358570	500	220 억	402289	N	N	216173	N	N
23	20240227	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11300	-280	5	-2.42	6953130290	603068	19.39	11650	11870	11250	15050	8110	11580	11529.32	0.91	0	-80041	13140	12360	11490	10710	9840	12750	11100	221	3470	500	8100	10	1	44140599	4988	-5.66	4.73	12	1.37	-1996.00	2391.00	15706	20230912	-28.05	8083	20230707	39.80	13655	-17.25	20240109	9810	15.19	20240222	31400	-64.01	20230912	9810	15.19	20240222	1.22	N	358570	500	220 억	402289	N	N	216173	N	N
24	20240227	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11670	90	2	0.78	4524941490	394342	12.68	11650	11810	11250	15050	8110	11580	11473.78	0.91	0	-53431	13140	12360	11490	10710	9840	12750	11100	221	3470	500	8100	10	1	44140599	5151	-5.85	4.88	12	0.89	-1996.00	2391.00	15706	20230912	-25.70	8083	20230707	44.38	13655	-14.54	20240109	9810	18.96	20240222	31400	-62.83	20230912	9810	18.96	20240222	1.22	N	358570	500	220 억	402289	N	N	216173	N	N
25	20240227	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11480	-100	5	-0.86	1365771220	117783	3.79	11650	11810	11440	15050	8110	11580	11596.11	0.91	0	-18207	13140	12360	11490	10710	9840	12750	11100	221	3470	500	8100	10	1	44140599	5067	-5.75	4.80	12	0.27	-1996.00	2391.00	15706	20230912	-26.91	8083	20230707	42.03	13655	-15.93	20240109	9810	17.02	20240222	31400	-63.44	20230912	9810	17.02	20240222	1.22	N	358570	500	220 억	402289	N	N	216173	N	N
26	20240226	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11580	1060	2	10.08	36141458690	3095430	286.96	10620	12270	10620	13670	7370	10520	11676.11	0.51	0	309389	11360	10940	10570	10150	9780	11150	10360	221	3150	500	7360	10	1	44140599	5111	-5.80	4.84	12	7.01	-1996.00	2391.00	15706	20230912	-26.27	8083	20230707	43.26	13655	-15.20	20240109	9810	18.04	20240222	31400	-63.12	20230912	9810	18.04	20240222	1.23	N	358570	500	220 억	227300	N	N	212009	N	N
27	20240226	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11740	1220	2	11.60	34358922870	2942145	272.75	10620	12270	10620	13670	7370	10520	11678.23	0.51	0	280370	11360	10940	10570	10150	9780	11150	10360	221	3150	500	7360	10	1	44140599	5182	-5.88	4.91	12	6.67	-1996.00	2391.00	15706	20230912	-25.25	8083	20230707	45.24	13655	-14.02	20240109	9810	19.67	20240222	31400	-62.61	20230912	9810	19.67	20240222	1.23	N	358570	500	220 억	227300	N	N	75815	N	N
28	20240226	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12170	1650	2	15.68	27986559110	2407135	223.15	10620	12270	10620	13670	7370	10520	11626.55	0.51	0	231949	11360	10940	10570	10150	9780	11150	10360	221	3150	500	7360	10	1	44140599	5372	-6.10	5.09	12	5.45	-1996.00	2391.00	15706	20230912	-22.51	8083	20230707	50.56	13655	-10.88	20240109	9810	24.06	20240222	31400	-61.24	20230912	9810	24.06	20240222	1.23	N	358570	500	220 억	227300	N	N	75815	N	N
29	20240226	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11660	1140	2	10.84	18345648420	1603026	148.61	10620	11760	10620	13670	7370	10520	11444.45	0.51	0	179782	11360	10940	10570	10150	9780	11150	10360	221	3150	500	7360	10	1	44140599	5147	-5.84	4.88	12	3.63	-1996.00	2391.00	15706	20230912	-25.76	8083	20230707	44.25	13655	-14.61	20240109	9810	18.86	20240222	31400	-62.87	20230912	9810	18.86	20240222	1.23	N	358570	500	220 억	227300	N	N	75815	N	N
30	20240226	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11450	930	2	8.84	16172232050	1414484	131.13	10620	11760	10620	13670	7370	10520	11433.38	0.51	0	147209	11360	10940	10570	10150	9780	11150	10360	221	3150	500	7360	10	1	44140599	5054	-5.74	4.79	12	3.20	-1996.00	2391.00	15706	20230912	-27.10	8083	20230707	41.66	13655	-16.15	20240109	9810	16.72	20240222	31400	-63.54	20230912	9810	16.72	20240222	1.23	N	358570	500	220 억	227300	N	N	75815	N	N
31	20240226	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11430	910	2	8.65	14630810340	1280667	118.72	10620	11760	10620	13670	7370	10520	11424.45	0.51	0	119009	11360	10940	10570	10150	9780	11150	10360	221	3150	500	7360	10	1	44140599	5045	-5.73	4.78	12	2.90	-1996.00	2391.00	15706	20230912	-27.23	8083	20230707	41.41	13655	-16.29	20240109	9810	16.51	20240222	31400	-63.60	20230912	9810	16.51	20240222	1.23	N	358570	500	220 억	227300	N	N	75815	N	N
32	20240226	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11510	990	2	9.41	10726989220	943730	87.49	10620	11740	10620	13670	7370	10520	11366.69	0.51	0	77744	11360	10940	10570	10150	9780	11150	10360	221	3150	500	7360	10	1	44140599	5081	-5.77	4.81	12	2.14	-1996.00	2391.00	15706	20230912	-26.72	8083	20230707	42.40	13655	-15.71	20240109	9810	17.33	20240222	31400	-63.34	20230912	9810	17.33	20240222	1.23	N	358570	500	220 억	227300	N	N	75815	N	N
33	20240226	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10970	450	2	4.28	1584084120	144751	13.42	10620	11090	10620	13670	7370	10520	10943.83	0.51	0	-15441	11360	10940	10570	10150	9780	11150	10360	221	3150	500	7360	10	1	44140599	4842	-5.50	4.59	12	0.33	-1996.00	2391.00	15706	20230912	-30.15	8083	20230707	35.72	13655	-19.66	20240109	9810	11.82	20240222	31400	-65.06	20230912	9810	11.82	20240222	1.23	N	358570	500	220 억	227300	N	N	75815	N	N
34	20240223	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10520	370	2	3.65	11424273360	1070456	189.71	10200	10990	10200	13190	7110	10150	10672.50	0.38	0	58658	10523	10336	10073	9886	9623	10430	9980	221	3040	500	7100	10	1	44140599	4644	-5.27	4.40	12	2.43	-1996.00	2391.00	15706	20230912	-33.02	8083	20230707	30.15	13655	-22.96	20240109	9810	7.24	20240222	31400	-66.50	20230912	9810	7.24	20240222	1.20	N	358570	500	220 억	168519	N	N	75815	N	N
35	20240223	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10530	380	2	3.74	11078338980	1037563	183.88	10200	10990	10200	13190	7110	10150	10677.27	0.38	0	53692	10523	10336	10073	9886	9623	10430	9980	221	3040	500	7100	10	1	44140599	4648	-5.28	4.40	12	2.35	-1996.00	2391.00	15706	20230912	-32.96	8083	20230707	30.27	13655	-22.89	20240109	9810	7.34	20240222	31400	-66.46	20230912	9810	7.34	20240222	1.20	N	358570	500	220 억	168519	N	N	341	N	N
36	20240223	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10560	410	2	4.04	9512122100	889086	157.57	10200	10990	10200	13190	7110	10150	10698.76	0.38	0	64677	10523	10336	10073	9886	9623	10430	9980	221	3040	500	7100	10	1	44140599	4661	-5.29	4.42	12	2.01	-1996.00	2391.00	15706	20230912	-32.76	8083	20230707	30.64	13655	-22.67	20240109	9810	7.65	20240222	31400	-66.37	20230912	9810	7.65	20240222	1.20	N	358570	500	220 억	168519	N	N	341	N	N
37	20240223	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10570	420	2	4.14	8727048770	814404	144.33	10200	10990	10200	13190	7110	10150	10715.87	0.38	0	66767	10523	10336	10073	9886	9623	10430	9980	221	3040	500	7100	10	1	44140599	4666	-5.30	4.42	12	1.85	-1996.00	2391.00	15706	20230912	-32.70	8083	20230707	30.77	13655	-22.59	20240109	9810	7.75	20240222	31400	-66.34	20230912	9810	7.75	20240222	1.20	N	358570	500	220 억	168519	N	N	341	N	N
38	20240223	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10690	540	2	5.32	8023318980	748087	132.58	10200	10990	10200	13190	7110	10150	10725.11	0.38	0	67007	10523	10336	10073	9886	9623	10430	9980	221	3040	500	7100	10	1	44140599	4719	-5.36	4.47	12	1.69	-1996.00	2391.00	15706	20230912	-31.94	8083	20230707	32.25	13655	-21.71	20240109	9810	8.97	20240222	31400	-65.96	20230912	9810	8.97	20240222	1.20	N	358570	500	220 억	168519	N	N	341	N	N
39	20240223	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10710	560	2	5.52	7414602590	691428	122.54	10200	10990	10200	13190	7110	10150	10723.61	0.38	0	69503	10523	10336	10073	9886	9623	10430	9980	221	3040	500	7100	10	1	44140599	4727	-5.37	4.48	12	1.57	-1996.00	2391.00	15706	20230912	-31.81	8083	20230707	32.50	13655	-21.57	20240109	9810	9.17	20240222	31400	-65.89	20230912	9810	9.17	20240222	1.20	N	358570	500	220 억	168519	N	N	341	N	N
40	20240223	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10870	720	2	7.09	5480305850	513772	91.05	10200	10940	10200	13190	7110	10150	10666.81	0.38	0	33372	10523	10336	10073	9886	9623	10430	9980	221	3040	500	7100	10	1	44140599	4798	-5.45	4.55	12	1.16	-1996.00	2391.00	15706	20230912	-30.79	8083	20230707	34.48	13655	-20.40	20240109	9810	10.81	20240222	31400	-65.38	20230912	9810	10.81	20240222	1.20	N	358570	500	220 억	168519	N	N	341	N	N
41	20240223	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10380	230	2	2.27	527486200	51072	9.05	10200	10460	10200	13190	7110	10150	10328.29	0.38	0	14924	10523	10336	10073	9886	9623	10430	9980	221	3040	500	7100	10	1	44140599	4582	-5.20	4.34	12	0.12	-1996.00	2391.00	15706	20230912	-33.91	8083	20230707	28.42	13655	-23.98	20240109	9810	5.81	20240222	31400	-66.94	20230912	9810	5.81	20240222	1.20	N	358570	500	220 억	168519	N	N	341	N	N
42	20240222	161057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10150	120	2	1.20	5644967670	562657	103.10	10130	10260	9810	13030	7030	10030	10032.54	0.34	0	25734	10823	10426	10213	9816	9603	10320	9710	221	3000	500	7020	10	1	44140599	4480	-5.09	4.25	12	1.27	-1996.00	2391.00	15706	20230912	-35.38	8083	20230707	25.57	13655	-25.67	20240109	9810	3.47	20240222	31400	-67.68	20230912	9810	3.47	20240222	1.24	N	358570	500	220 억	151343	N	N	341	N	N
43	20240222	151107	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10120	90	2	0.90	5540493550	552352	101.21	10130	10260	9810	13030	7030	10030	10030.73	0.34	0	25062	10823	10426	10213	9816	9603	10320	9710	221	3000	500	7020	10	1	44140599	4467	-5.07	4.23	12	1.25	-1996.00	2391.00	15706	20230912	-35.57	8083	20230707	25.20	13655	-25.89	20240109	9810	3.16	20240222	31400	-67.77	20230912	9810	3.16	20240222	1.24	N	358570	500	220 억	151343	N	N	1223	N	N
44	20240222	141105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10160	130	2	1.30	5003877110	499361	91.50	10130	10260	9810	13030	7030	10030	10020.56	0.34	0	17134	10823	10426	10213	9816	9603	10320	9710	221	3000	500	7020	10	1	44140599	4485	-5.09	4.25	12	1.13	-1996.00	2391.00	15706	20230912	-35.31	8083	20230707	25.70	13655	-25.60	20240109	9810	3.57	20240222	31400	-67.64	20230912	9810	3.57	20240222	1.24	N	358570	500	220 억	151343	N	N	1223	N	N
45	20240222	131049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10000	-30	5	-0.30	3957321780	396462	72.65	10130	10210	9810	13030	7030	10030	9981.59	0.34	0	-19690	10823	10426	10213	9816	9603	10320	9710	221	3000	500	7020	10	1	44140599	4414	-5.01	4.18	12	0.90	-1996.00	2391.00	15706	20230912	-36.33	8083	20230707	23.72	13655	-26.77	20240109	9810	1.94	20240222	31400	-68.15	20230912	9810	1.94	20240222	1.24	N	358570	500	220 억	151343	N	N	1223	N	N
46	20240222	121100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9980	-50	5	-0.50	3500071930	350510	64.23	10130	10210	9810	13030	7030	10030	9985.65	0.34	0	-25229	10823	10426	10213	9816	9603	10320	9710	221	3000	500	7020	10	1	44140599	4405	-5.00	4.17	12	0.79	-1996.00	2391.00	15706	20230912	-36.46	8083	20230707	23.47	13655	-26.91	20240109	9810	1.73	20240222	31400	-68.22	20230912	9810	1.73	20240222	1.24	N	358570	500	220 억	151343	N	N	1223	N	N
47	20240222	111100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10020	-10	5	-0.10	2774912200	277776	50.90	10130	10210	9810	13030	7030	10030	9989.75	0.34	0	-13425	10823	10426	10213	9816	9603	10320	9710	221	3000	500	7020	10	1	44140599	4423	-5.02	4.19	12	0.63	-1996.00	2391.00	15706	20230912	-36.20	8083	20230707	23.96	13655	-26.62	20240109	9810	2.14	20240222	31400	-68.09	20230912	9810	2.14	20240222	1.24	N	358570	500	220 억	151343	N	N	1223	N	N
48	20240222	101050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9940	-90	5	-0.90	2176434030	218023	39.95	10130	10210	9810	13030	7030	10030	9982.59	0.34	0	-22010	10823	10426	10213	9816	9603	10320	9710	221	3000	500	7020	10	1	44140599	4388	-4.98	4.16	12	0.49	-1996.00	2391.00	15706	20230912	-36.71	8083	20230707	22.97	13655	-27.21	20240109	9810	1.33	20240222	31400	-68.34	20230912	9810	1.33	20240222	1.24	N	358570	500	220 억	151343	N	N	1223	N	N
49	20240222	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10170	140	2	1.40	357005170	35214	6.45	10130	10200	10030	13030	7030	10030	10138.16	0.34	0	4259	10823	10426	10213	9816	9603	10320	9710	221	3000	500	7020	10	1	44140599	4489	-5.10	4.25	12	0.08	-1996.00	2391.00	15706	20230912	-35.25	8083	20230707	25.82	13655	-25.52	20240109	10000	1.70	20240221	31400	-67.61	20230912	10000	1.70	20240221	1.24	N	358570	500	220 억	151343	N	N	1223	N	N
50	20240221	161055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10030	-340	5	-3.28	5557001530	544665	102.21	10380	10610	10000	13480	7260	10370	10202.97	0.38	0	-38168	10963	10666	10383	10086	9803	10815	10235	221	3110	500	7250	10	1	44140599	4427	-5.03	4.19	12	1.23	-1996.00	2391.00	15706	20230912	-36.14	8083	20230707	24.09	13655	-26.55	20240109	10000	0.30	20240221	31400	-68.06	20230912	10000	0.30	20240221	1.05	N	358570	500	220 억	169303	N	N	1223	N	N
51	20240221	151046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10030	-340	5	-3.28	5332301790	522273	98.01	10380	10610	10000	13480	7260	10370	10209.80	0.38	0	-37974	10963	10666	10383	10086	9803	10815	10235	221	3110	500	7250	10	1	44140599	4427	-5.03	4.19	12	1.18	-1996.00	2391.00	15706	20230912	-36.14	8083	20230707	24.09	13655	-26.55	20240109	10000	0.30	20240221	31400	-68.06	20230912	10000	0.30	20240221	1.05	N	358570	500	220 억	169303	N	N	1774	N	N
52	20240221	141044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10080	-290	5	-2.80	3971315370	386780	72.58	10380	10610	10040	13480	7260	10370	10267.63	0.38	0	-51277	10963	10666	10383	10086	9803	10815	10235	221	3110	500	7250	10	1	44140599	4449	-5.05	4.22	12	0.88	-1996.00	2391.00	15706	20230912	-35.82	8083	20230707	24.71	13655	-26.18	20240109	10040	0.40	20240221	31400	-67.90	20230912	10040	0.40	20240221	1.05	N	358570	500	220 억	169303	N	N	1774	N	N
53	20240221	131045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10160	-210	5	-2.03	3196132710	310136	58.20	10380	10610	10040	13480	7260	10370	10305.58	0.38	0	-32352	10963	10666	10383	10086	9803	10815	10235	221	3110	500	7250	10	1	44140599	4485	-5.09	4.25	12	0.70	-1996.00	2391.00	15706	20230912	-35.31	8083	20230707	25.70	13655	-25.60	20240109	10040	1.20	20240221	31400	-67.64	20230912	10040	1.20	20240221	1.05	N	358570	500	220 억	169303	N	N	1774	N	N
54	20240221	121049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10170	-200	5	-1.93	2909503770	281905	52.90	10380	10610	10040	13480	7260	10370	10320.87	0.38	0	-32107	10963	10666	10383	10086	9803	10815	10235	221	3110	500	7250	10	1	44140599	4489	-5.10	4.25	12	0.64	-1996.00	2391.00	15706	20230912	-35.25	8083	20230707	25.82	13655	-25.52	20240109	10040	1.29	20240221	31400	-67.61	20230912	10040	1.29	20240221	1.05	N	358570	500	220 억	169303	N	N	1774	N	N
55	20240221	111053	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10260	-110	5	-1.06	2469506650	238659	44.79	10380	10610	10040	13480	7260	10370	10347.43	0.38	0	-19512	10963	10666	10383	10086	9803	10815	10235	221	3110	500	7250	10	1	44140599	4529	-5.14	4.29	12	0.54	-1996.00	2391.00	15706	20230912	-34.67	8083	20230707	26.93	13655	-24.86	20240109	10040	2.19	20240221	31400	-67.32	20230912	10040	2.19	20240221	1.05	N	358570	500	220 억	169303	N	N	1774	N	N
56	20240221	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10360	-10	5	-0.10	1298905860	124089	23.29	10380	10610	10270	13480	7260	10370	10467.53	0.38	0	-7361	10963	10666	10383	10086	9803	10815	10235	221	3110	500	7250	10	1	44140599	4573	-5.19	4.33	12	0.28	-1996.00	2391.00	15706	20230912	-34.04	8083	20230707	28.17	13655	-24.13	20240109	10100	2.57	20240220	31400	-67.01	20230912	10100	2.57	20240220	1.05	N	358570	500	220 억	169303	N	N	1774	N	N
57	20240221	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10550	180	2	1.74	452107260	43157	8.10	10380	10610	10270	13480	7260	10370	10475.87	0.38	0	-2875	10963	10666	10383	10086	9803	10815	10235	221	3110	500	7250	10	1	44140599	4657	-5.29	4.41	12	0.10	-1996.00	2391.00	15706	20230912	-32.83	8083	20230707	30.52	13655	-22.74	20240109	10100	4.46	20240220	31400	-66.40	20230912	10100	4.46	20240220	1.05	N	358570	500	220 억	169303	N	N	1774	N	N
58	20240220	161040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10370	210	2	2.07	5519268020	529547	51.31	10180	10680	10100	13200	7120	10160	10422.65	0.15	0	105997	11466	10812	10476	9822	9486	10645	9655	221	3040	500	7110	10	1	44140599	4577	-5.20	4.34	12	1.20	-1996.00	2391.00	15706	20230912	-33.97	8083	20230707	28.29	13655	-24.06	20240109	10100	2.67	20240220	31400	-66.97	20230912	10100	2.67	20240220	1.00	N	358570	500	220 억	68246	N	N	1774	N	N
59	20240220	151038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10380	220	2	2.17	5441824050	522085	50.59	10180	10680	10100	13200	7120	10160	10423.25	0.15	0	107493	11466	10812	10476	9822	9486	10645	9655	221	3040	500	7110	10	1	44140599	4582	-5.20	4.34	12	1.18	-1996.00	2391.00	15706	20230912	-33.91	8083	20230707	28.42	13655	-23.98	20240109	10100	2.77	20240220	31400	-66.94	20230912	10100	2.77	20240220	1.00	N	358570	500	220 억	68246	N	N	1341	N	N
60	20240220	141034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10430	270	2	2.66	5003954860	479875	46.50	10180	10680	10100	13200	7120	10160	10427.62	0.15	0	113298	11466	10812	10476	9822	9486	10645	9655	221	3040	500	7110	10	1	44140599	4604	-5.23	4.36	12	1.09	-1996.00	2391.00	15706	20230912	-33.59	8083	20230707	29.04	13655	-23.62	20240109	10100	3.27	20240220	31400	-66.78	20230912	10100	3.27	20240220	1.00	N	358570	500	220 억	68246	N	N	1341	N	N
61	20240220	131039	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10450	290	2	2.85	4202983530	403369	39.08	10180	10680	10100	13200	7120	10160	10419.70	0.15	0	102208	11466	10812	10476	9822	9486	10645	9655	221	3040	500	7110	10	1	44140599	4613	-5.24	4.37	12	0.91	-1996.00	2391.00	15706	20230912	-33.46	8083	20230707	29.28	13655	-23.47	20240109	10100	3.47	20240220	31400	-66.72	20230912	10100	3.47	20240220	1.00	N	358570	500	220 억	68246	N	N	1341	N	N
62	20240220	121029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10530	370	2	3.64	3907937670	375107	36.35	10180	10680	10100	13200	7120	10160	10418.19	0.15	0	102093	11466	10812	10476	9822	9486	10645	9655	221	3040	500	7110	10	1	44140599	4648	-5.28	4.40	12	0.85	-1996.00	2391.00	15706	20230912	-32.96	8083	20230707	30.27	13655	-22.89	20240109	10100	4.26	20240220	31400	-66.46	20230912	10100	4.26	20240220	1.00	N	358570	500	220 억	68246	N	N	1341	N	N
63	20240220	111033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10470	310	2	3.05	3445986240	331088	32.08	10180	10680	10100	13200	7120	10160	10408.07	0.15	0	93034	11466	10812	10476	9822	9486	10645	9655	221	3040	500	7110	10	1	44140599	4622	-5.25	4.38	12	0.75	-1996.00	2391.00	15706	20230912	-33.34	8083	20230707	29.53	13655	-23.32	20240109	10100	3.66	20240220	31400	-66.66	20230912	10100	3.66	20240220	1.00	N	358570	500	220 억	68246	N	N	1341	N	N
64	20240220	101027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10300	140	2	1.38	1277690020	124950	12.11	10180	10320	10100	13200	7120	10160	10225.61	0.15	0	10624	11466	10812	10476	9822	9486	10645	9655	221	3040	500	7110	10	1	44140599	4546	-5.16	4.31	12	0.28	-1996.00	2391.00	15706	20230912	-34.42	8083	20230707	27.43	13655	-24.57	20240109	10100	1.98	20240220	31400	-67.20	20230912	10100	1.98	20240220	1.00	N	358570	500	220 억	68246	N	N	1341	N	N
65	20240220	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10200	40	2	0.39	249972650	24497	2.37	10180	10250	10170	13200	7120	10160	10204.21	0.15	0	-1984	11466	10812	10476	9822	9486	10645	9655	221	3040	500	7110	10	1	44140599	4502	-5.11	4.27	12	0.06	-1996.00	2391.00	15706	20230912	-35.06	8083	20230707	26.19	13655	-25.30	20240109	10140	0.59	20240219	31400	-67.52	20230912	10140	0.59	20240219	1.00	N	358570	500	220 억	68246	N	N	1341	N	N
66	20240219	161041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10160	-990	5	-8.88	10610604680	1025395	270.86	11000	11130	10140	14490	7810	11150	10348.13	0.52	0	-152860	11643	11396	11163	10916	10683	11280	10800	221	3340	500	7800	10	1	44140599	4485	-5.09	4.25	12	2.32	-1996.00	2391.00	15706	20230912	-35.31	8083	20230707	25.70	13655	-25.60	20240109	10140	0.20	20240219	31400	-67.64	20230912	10140	0.20	20240219	0.82	N	358570	500	220 억	231021	N	N	1341	N	N
67	20240219	151044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10140	-1010	5	-9.06	10127832430	977848	258.30	11000	11130	10140	14490	7810	11150	10357.27	0.52	0	-151631	11643	11396	11163	10916	10683	11280	10800	221	3340	500	7800	10	1	44140599	4476	-5.08	4.24	12	2.22	-1996.00	2391.00	15706	20230912	-35.44	8083	20230707	25.45	13655	-25.74	20240109	10140	0.00	20240219	31400	-67.71	20230912	10140	0.00	20240219	0.82	N	358570	500	220 억	231021	N	N	14682	N	N
68	20240219	141043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10180	-970	5	-8.70	8633330430	830891	219.48	11000	11130	10150	14490	7810	11150	10390.45	0.52	0	-150077	11643	11396	11163	10916	10683	11280	10800	221	3340	500	7800	10	1	44140599	4494	-5.10	4.26	12	1.88	-1996.00	2391.00	15706	20230912	-35.18	8083	20230707	25.94	13655	-25.45	20240109	10150	0.30	20240219	31400	-67.58	20230912	10150	0.30	20240219	0.82	N	358570	500	220 억	231021	N	N	14682	N	N
69	20240219	131040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10200	-950	5	-8.52	7580669740	727589	192.19	11000	11130	10150	14490	7810	11150	10418.89	0.52	0	-147498	11643	11396	11163	10916	10683	11280	10800	221	3340	500	7800	10	1	44140599	4502	-5.11	4.27	12	1.65	-1996.00	2391.00	15706	20230912	-35.06	8083	20230707	26.19	13655	-25.30	20240109	10150	0.49	20240219	31400	-67.52	20230912	10150	0.49	20240219	0.82	N	358570	500	220 억	231021	N	N	14682	N	N
70	20240219	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10260	-890	5	-7.98	6094669920	581895	153.71	11000	11130	10220	14490	7810	11150	10473.83	0.52	0	-142017	11643	11396	11163	10916	10683	11280	10800	221	3340	500	7800	10	1	44140599	4529	-5.14	4.29	12	1.32	-1996.00	2391.00	15706	20230912	-34.67	8083	20230707	26.93	13655	-24.86	20240109	10210	0.49	20240213	31400	-67.32	20230912	10210	0.49	20240213	0.82	N	358570	500	220 억	231021	N	N	14682	N	N
71	20240219	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10350	-800	5	-7.17	4550381720	432067	114.13	11000	11130	10320	14490	7810	11150	10531.66	0.52	0	-124003	11643	11396	11163	10916	10683	11280	10800	221	3340	500	7800	10	1	44140599	4569	-5.19	4.33	12	0.98	-1996.00	2391.00	15706	20230912	-34.10	8083	20230707	28.05	13655	-24.20	20240109	10210	1.37	20240213	31400	-67.04	20230912	10210	1.37	20240213	0.82	N	358570	500	220 억	231021	N	N	14682	N	N
72	20240219	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10480	-670	5	-6.01	2910698040	274778	72.58	11000	11130	10450	14490	7810	11150	10592.91	0.52	0	-82687	11643	11396	11163	10916	10683	11280	10800	221	3340	500	7800	10	1	44140599	4626	-5.25	4.38	12	0.62	-1996.00	2391.00	15706	20230912	-33.27	8083	20230707	29.65	13655	-23.25	20240109	10210	2.64	20240213	31400	-66.62	20230912	10210	2.64	20240213	0.82	N	358570	500	220 억	231021	N	N	14682	N	N
73	20240219	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10770	-380	5	-3.41	684082390	63220	16.70	11000	11130	10600	14490	7810	11150	10820.66	0.52	0	-6512	11643	11396	11163	10916	10683	11280	10800	221	3340	500	7800	10	1	44140599	4754	-5.40	4.50	12	0.14	-1996.00	2391.00	15706	20230912	-31.43	8083	20230707	33.24	13655	-21.13	20240109	10210	5.48	20240213	31400	-65.70	20230912	10210	5.48	20240213	0.82	N	358570	500	220 억	231021	N	N	14682	N	N
74	20240216	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11150	-40	5	-0.36	4198712340	376398	46.29	11200	11410	10930	14540	7840	11190	11154.99	0.49	0	10910	11896	11542	11146	10792	10396	11345	10595	221	3350	500	7830	10	1	44140599	4922	-5.59	4.66	12	0.85	-1996.00	2391.00	15706	20230912	-29.01	8083	20230707	37.94	13655	-18.34	20240109	10210	9.21	20240213	31400	-64.49	20230912	10210	9.21	20240213	0.86	N	358570	500	220 억	217023	N	N	14682	N	N
75	20240216	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11110	-80	5	-0.71	4062769970	364188	44.79	11200	11410	10930	14540	7840	11190	11155.69	0.49	0	7273	11896	11542	11146	10792	10396	11345	10595	221	3350	500	7830	10	1	44140599	4904	-5.57	4.65	12	0.83	-1996.00	2391.00	15706	20230912	-29.26	8083	20230707	37.45	13655	-18.64	20240109	10210	8.81	20240213	31400	-64.62	20230912	10210	8.81	20240213	0.86	N	358570	500	220 억	217023	N	N	100	N	N
76	20240216	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11210	20	2	0.18	3465879220	310595	38.20	11200	11410	10930	14540	7840	11190	11158.84	0.49	0	12165	11896	11542	11146	10792	10396	11345	10595	221	3350	500	7830	10	1	44140599	4948	-5.62	4.69	12	0.70	-1996.00	2391.00	15706	20230912	-28.63	8083	20230707	38.69	13655	-17.91	20240109	10210	9.79	20240213	31400	-64.30	20230912	10210	9.79	20240213	0.86	N	358570	500	220 억	217023	N	N	100	N	N
77	20240216	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11150	-40	5	-0.36	3146107770	282010	34.68	11200	11410	10930	14540	7840	11190	11156.01	0.49	0	9977	11896	11542	11146	10792	10396	11345	10595	221	3350	500	7830	10	1	44140599	4922	-5.59	4.66	12	0.64	-1996.00	2391.00	15706	20230912	-29.01	8083	20230707	37.94	13655	-18.34	20240109	10210	9.21	20240213	31400	-64.49	20230912	10210	9.21	20240213	0.86	N	358570	500	220 억	217023	N	N	100	N	N
78	20240216	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11400	210	2	1.88	2778950090	249335	30.67	11200	11410	10930	14540	7840	11190	11145.45	0.49	0	16063	11896	11542	11146	10792	10396	11345	10595	221	3350	500	7830	10	1	44140599	5032	-5.71	4.77	12	0.56	-1996.00	2391.00	15706	20230912	-27.42	8083	20230707	41.04	13655	-16.51	20240109	10210	11.66	20240213	31400	-63.69	20230912	10210	11.66	20240213	0.86	N	358570	500	220 억	217023	N	N	100	N	N
79	20240216	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11050	-140	5	-1.25	1688360710	152372	18.74	11200	11310	10930	14540	7840	11190	11080.52	0.49	0	-20477	11896	11542	11146	10792	10396	11345	10595	221	3350	500	7830	10	1	44140599	4878	-5.54	4.62	12	0.35	-1996.00	2391.00	15706	20230912	-29.64	8083	20230707	36.71	13655	-19.08	20240109	10210	8.23	20240213	31400	-64.81	20230912	10210	8.23	20240213	0.86	N	358570	500	220 억	217023	N	N	100	N	N
80	20240216	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11100	-90	5	-0.80	290782080	26191	3.22	11200	11290	11000	14540	7840	11190	11102.37	0.49	0	1050	11896	11542	11146	10792	10396	11345	10595	221	3350	500	7830	10	1	44140599	4900	-5.56	4.64	12	0.06	-1996.00	2391.00	15706	20230912	-29.33	8083	20230707	37.33	13655	-18.71	20240109	10210	8.72	20240213	31400	-64.65	20230912	10210	8.72	20240213	0.86	N	358570	500	220 억	217023	N	N	100	N	N
81	20240215	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11190	-360	5	-3.12	8980673180	810275	218.21	11250	11500	10750	15010	8090	11550	11083.12	0.65	230517	-42542	12323	11936	11183	10796	10043	12130	10990	221	3460	500	8080	10	1	44140599	4939	-5.61	4.68	12	1.84	-1996.00	2391.00	15706	20230912	-28.75	8083	20230707	38.44	13655	-18.05	20240109	10210	9.60	20240213	31400	-64.36	20230912	10210	9.60	20240213	1.63	N	358570	500	220 억	285372	N	N	100	N	N
82	20240215	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11080	-470	5	-4.07	8591991040	775446	208.83	11250	11500	10750	15010	8090	11550	11079.91	0.65	230517	-45038	12323	11936	11183	10796	10043	12130	10990	221	3460	500	8080	10	1	44140599	4891	-5.55	4.63	12	1.76	-1996.00	2391.00	15706	20230912	-29.45	8083	20230707	37.08	13655	-18.86	20240109	10210	8.52	20240213	31400	-64.71	20230912	10210	8.52	20240213	1.63	N	358570	500	220 억	285372	N	N	271	N	N
83	20240215	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10990	-560	5	-4.85	7282571230	657666	177.12	11250	11500	10750	15010	8090	11550	11073.18	0.65	230517	-27408	12323	11936	11183	10796	10043	12130	10990	221	3460	500	8080	10	1	44140599	4851	-5.51	4.60	12	1.49	-1996.00	2391.00	15706	20230912	-30.03	8083	20230707	35.96	13655	-19.52	20240109	10210	7.64	20240213	31400	-65.00	20230912	10210	7.64	20240213	1.63	N	358570	500	220 억	285372	N	N	271	N	N
84	20240215	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11070	-480	5	-4.16	6494037600	586147	157.85	11250	11500	10750	15010	8090	11550	11078.99	0.65	230517	-30868	12323	11936	11183	10796	10043	12130	10990	221	3460	500	8080	10	1	44140599	4886	-5.55	4.63	12	1.33	-1996.00	2391.00	15706	20230912	-29.52	8083	20230707	36.95	13655	-18.93	20240109	10210	8.42	20240213	31400	-64.75	20230912	10210	8.42	20240213	1.63	N	358570	500	220 억	285372	N	N	271	N	N
85	20240215	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11150	-400	5	-3.46	5973995010	539405	145.27	11250	11500	10750	15010	8090	11550	11074.93	0.65	230517	-25438	12323	11936	11183	10796	10043	12130	10990	221	3460	500	8080	10	1	44140599	4922	-5.59	4.66	12	1.22	-1996.00	2391.00	15706	20230912	-29.01	8083	20230707	37.94	13655	-18.34	20240109	10210	9.21	20240213	31400	-64.49	20230912	10210	9.21	20240213	1.63	N	358570	500	220 억	285372	N	N	271	N	N
86	20240215	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11200	-350	5	-3.03	5594384530	505475	136.13	11250	11500	10750	15010	8090	11550	11067.34	0.65	230517	-25959	12323	11936	11183	10796	10043	12130	10990	221	3460	500	8080	10	1	44140599	4944	-5.61	4.68	12	1.15	-1996.00	2391.00	15706	20230912	-28.69	8083	20230707	38.56	13655	-17.98	20240109	10210	9.70	20240213	31400	-64.33	20230912	10210	9.70	20240213	1.63	N	358570	500	220 억	285372	N	N	271	N	N
87	20240215	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10800	-750	5	-6.49	2280109360	204945	55.19	11250	11500	10750	15010	8090	11550	11124.95	0.65	230517	-28931	12323	11936	11183	10796	10043	12130	10990	221	3460	500	8080	10	1	44140599	4767	-5.41	4.52	12	0.46	-1996.00	2391.00	15706	20230912	-31.24	8083	20230707	33.61	13655	-20.91	20240109	10210	5.78	20240213	31400	-65.61	20230912	10210	5.78	20240213	1.63	N	358570	500	220 억	285372	N	N	271	N	N
88	20240214	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11550	770	2	7.14	4133026970	368665	116.32	10480	11570	10430	14010	7550	10780	11210.44	0.19	0	13277	11160	10970	10590	10400	10020	11065	10495	110	3230	500	7540	10	1	22070300	2549	-5.79	4.83	12	1.67	-1996.00	2391.00	15706	20230912	-26.46	8083	20230707	42.89	13655	-15.42	20240109	10210	13.12	20240213	31400	-63.22	20230912	10210	13.12	20240213	1.55	N	358570	500	110 억	42313	N	N	271	N	N
89	20240214	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11540	760	2	7.05	3973942010	354876	111.97	10480	11570	10430	14010	7550	10780	11198.12	0.19	0	11228	11160	10970	10590	10400	10020	11065	10495	110	3230	500	7540	10	1	22070300	2547	-5.78	4.83	12	1.61	-1996.00	2391.00	15706	20230912	-26.52	8083	20230707	42.77	13655	-15.49	20240109	10210	13.03	20240213	31400	-63.25	20230912	10210	13.03	20240213	1.55	N	358570	500	110 억	42313	N	N	10687	N	N
90	20240214	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11400	620	2	5.75	3007179350	270463	85.34	10480	11450	10430	14010	7550	10780	11118.64	0.19	0	2741	11160	10970	10590	10400	10020	11065	10495	110	3230	500	7540	10	1	22070300	2516	-5.71	4.77	12	1.23	-1996.00	2391.00	15706	20230912	-27.42	8083	20230707	41.04	13655	-16.51	20240109	10210	11.66	20240213	31400	-63.69	20230912	10210	11.66	20240213	1.55	N	358570	500	110 억	42313	N	N	10687	N	N
91	20240214	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11070	290	2	2.69	1939529280	176062	55.55	10480	11350	10430	14010	7550	10780	11016.17	0.19	0	-11035	11160	10970	10590	10400	10020	11065	10495	110	3230	500	7540	10	1	22070300	2443	-5.55	4.63	12	0.80	-1996.00	2391.00	15706	20230912	-29.52	8083	20230707	36.95	13655	-18.93	20240109	10210	8.42	20240213	31400	-64.75	20230912	10210	8.42	20240213	1.55	N	358570	500	110 억	42313	N	N	10687	N	N
92	20240214	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10990	210	2	1.95	1823995620	165571	52.24	10480	11350	10430	14010	7550	10780	11016.40	0.19	0	-9544	11160	10970	10590	10400	10020	11065	10495	110	3230	500	7540	10	1	22070300	2426	-5.51	4.60	12	0.75	-1996.00	2391.00	15706	20230912	-30.03	8083	20230707	35.96	13655	-19.52	20240109	10210	7.64	20240213	31400	-65.00	20230912	10210	7.64	20240213	1.55	N	358570	500	110 억	42313	N	N	10687	N	N
93	20240214	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11070	290	2	2.69	1696586070	153973	48.58	10480	11350	10430	14010	7550	10780	11018.73	0.19	0	-9370	11160	10970	10590	10400	10020	11065	10495	110	3230	500	7540	10	1	22070300	2443	-5.55	4.63	12	0.70	-1996.00	2391.00	15706	20230912	-29.52	8083	20230707	36.95	13655	-18.93	20240109	10210	8.42	20240213	31400	-64.75	20230912	10210	8.42	20240213	1.55	N	358570	500	110 억	42313	N	N	10687	N	N
94	20240214	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10900	120	2	1.11	251815390	23190	7.32	10480	11320	10430	14010	7550	10780	10858.80	0.19	0	-1695	11160	10970	10590	10400	10020	11065	10495	110	3230	500	7540	10	1	22070300	2406	-5.46	4.56	12	0.11	-1996.00	2391.00	15706	20230912	-30.60	8083	20230707	34.85	13655	-20.18	20240109	10210	6.76	20240213	31400	-65.29	20230912	10210	6.76	20240213	1.55	N	358570	500	110 억	42313	N	N	10687	N	N
95	20240213	161000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10780	100	2	0.94	3290640880	314011	91.24	10350	10780	10210	13880	7480	10680	10479.06	0.11	0	17475	11586	11132	10836	10382	10086	10985	10235	110	3200	500	7470	10	1	22070300	2379	-5.40	4.51	12	1.42	-1996.00	2391.00	15706	20230912	-31.36	8083	20230707	33.37	13655	-21.05	20240109	10210	5.58	20240213	31400	-65.67	20230912	10210	5.58	20240213	1.54	N	358570	500	110 억	24215	N	N	10687	N	N
96	20240213	151000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10700	20	2	0.19	3143746140	300334	87.26	10350	10750	10210	13880	7480	10680	10467.33	0.11	0	18982	11586	11132	10836	10382	10086	10985	10235	110	3200	500	7470	10	1	22070300	2362	-5.36	4.48	12	1.36	-1996.00	2391.00	15706	20230912	-31.87	8083	20230707	32.38	13655	-21.64	20240109	10210	4.80	20240213	31400	-65.92	20230912	10210	4.80	20240213	1.54	N	358570	500	110 억	24215	N	N	1846	N	N
97	20240213	141009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10640	-40	5	-0.37	2645883460	253700	73.71	10350	10750	10210	13880	7480	10680	10428.95	0.11	0	21549	11586	11132	10836	10382	10086	10985	10235	110	3200	500	7470	10	1	22070300	2348	-5.33	4.45	12	1.15	-1996.00	2391.00	15706	20230912	-32.26	8083	20230707	31.63	13655	-22.08	20240109	10210	4.21	20240213	31400	-66.11	20230912	10210	4.21	20240213	1.54	N	358570	500	110 억	24215	N	N	1846	N	N
98	20240213	130955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10500	-180	5	-1.69	2029141310	195448	56.79	10350	10590	10210	13880	7480	10680	10381.64	0.11	0	3101	11586	11132	10836	10382	10086	10985	10235	110	3200	500	7470	10	1	22070300	2317	-5.26	4.39	12	0.89	-1996.00	2391.00	15706	20230912	-33.15	8083	20230707	29.90	13655	-23.11	20240109	10210	2.84	20240213	31400	-66.56	20230912	10210	2.84	20240213	1.54	N	358570	500	110 억	24215	N	N	1846	N	N
99	20240213	121007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10330	-350	5	-3.28	1771293160	170805	49.63	10350	10580	10210	13880	7480	10680	10369.84	0.11	0	-7619	11586	11132	10836	10382	10086	10985	10235	110	3200	500	7470	10	1	22070300	2280	-5.18	4.32	12	0.77	-1996.00	2391.00	15706	20230912	-34.23	8083	20230707	27.80	13655	-24.35	20240109	10210	1.18	20240213	31400	-67.10	20230912	10210	1.18	20240213	1.54	N	358570	500	110 억	24215	N	N	1846	N	N
100	20240213	111032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10370	-310	5	-2.90	1513819510	145929	42.40	10350	10580	10210	13880	7480	10680	10373.18	0.11	0	-14166	11586	11132	10836	10382	10086	10985	10235	110	3200	500	7470	10	1	22070300	2289	-5.20	4.34	12	0.66	-1996.00	2391.00	15706	20230912	-33.97	8083	20230707	28.29	13655	-24.06	20240109	10210	1.57	20240213	31400	-66.97	20230912	10210	1.57	20240213	1.54	N	358570	500	110 억	24215	N	N	1846	N	N
101	20240213	100854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10420	-260	5	-2.43	1155959800	111487	32.39	10350	10580	10210	13880	7480	10680	10367.91	0.11	0	-13544	11586	11132	10836	10382	10086	10985	10235	110	3200	500	7470	10	1	22070300	2300	-5.22	4.36	12	0.51	-1996.00	2391.00	15706	20230912	-33.66	8083	20230707	28.91	13655	-23.69	20240109	10210	2.06	20240213	31400	-66.82	20230912	10210	2.06	20240213	1.54	N	358570	500	110 억	24215	N	N	1846	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History