KissMeData/094850/price/prices-20240201.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	-30	5	-0.40	209192450	28023	77.73	7450	7570	7390	9650	5210	7430	7465.07	1.14	-1081	7643	7536	7463	7356	7283	7500	7320	70	2220	500	5200	10	1	14000000	1036	-8.48	1.24	12	0.20	-873.00	5959.00	10880	20230302	-31.99	6420	20231024	15.26	8400	-11.90	20240126	6750	9.63	20240117	10880	-31.99	20230302	6420	15.26	20231024	0.50	N	094850	500	70 억	159988	N	N	N	N
3	20240229	150716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	-30	5	-0.40	203102950	27200	75.44	7450	7570	7390	9650	5210	7430	7467.02	1.14	-1107	7643	7536	7463	7356	7283	7500	7320	70	2220	500	5200	10	1	14000000	1036	-8.48	1.24	12	0.19	-873.00	5959.00	10880	20230302	-31.99	6420	20231024	15.26	8400	-11.90	20240126	6750	9.63	20240117	10880	-31.99	20230302	6420	15.26	20231024	0.50	N	094850	500	70 억	159988	N	N	N	N
4	20240229	140717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7490	60	2	0.81	148308690	19818	54.97	7450	7570	7400	9650	5210	7430	7483.53	1.14	8	7643	7536	7463	7356	7283	7500	7320	70	2220	500	5200	10	1	14000000	1049	-8.58	1.26	12	0.14	-873.00	5959.00	10880	20230302	-31.16	6420	20231024	16.67	8400	-10.83	20240126	6750	10.96	20240117	10880	-31.16	20230302	6420	16.67	20231024	0.50	N	094850	500	70 억	159988	N	N	N	N
5	20240229	130714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	70	2	0.94	134082680	17917	49.70	7450	7570	7400	9650	5210	7430	7483.55	1.14	1358	7643	7536	7463	7356	7283	7500	7320	70	2220	500	5200	10	1	14000000	1050	-8.59	1.26	12	0.13	-873.00	5959.00	10880	20230302	-31.07	6420	20231024	16.82	8400	-10.71	20240126	6750	11.11	20240117	10880	-31.07	20230302	6420	16.82	20231024	0.50	N	094850	500	70 억	159988	N	N	N	N
6	20240229	120714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	50	2	0.67	122275580	16341	45.32	7450	7570	7400	9650	5210	7430	7482.75	1.14	1723	7643	7536	7463	7356	7283	7500	7320	70	2220	500	5200	10	1	14000000	1047	-8.57	1.26	12	0.12	-873.00	5959.00	10880	20230302	-31.25	6420	20231024	16.51	8400	-10.95	20240126	6750	10.81	20240117	10880	-31.25	20230302	6420	16.51	20231024	0.50	N	094850	500	70 억	159988	N	N	N	N
7	20240229	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7540	110	2	1.48	96678850	12919	35.83	7450	7570	7400	9650	5210	7430	7483.46	1.14	3877	7643	7536	7463	7356	7283	7500	7320	70	2220	500	5200	10	1	14000000	1056	-8.64	1.27	12	0.09	-873.00	5959.00	10880	20230302	-30.70	6420	20231024	17.45	8400	-10.24	20240126	6750	11.70	20240117	10880	-30.70	20230302	6420	17.45	20231024	0.50	N	094850	500	70 억	159988	N	N	N	N
8	20240229	100717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	80	2	1.08	79006040	10567	29.31	7450	7570	7400	9650	5210	7430	7476.68	1.14	4597	7643	7536	7463	7356	7283	7500	7320	70	2220	500	5200	10	1	14000000	1051	-8.60	1.26	12	0.08	-873.00	5959.00	10880	20230302	-30.97	6420	20231024	16.98	8400	-10.60	20240126	6750	11.26	20240117	10880	-30.97	20230302	6420	16.98	20231024	0.50	N	094850	500	70 억	159988	N	N	N	N
9	20240229	090715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	40	2	0.54	3660130	491	1.36	7450	7470	7440	9650	5210	7430	7454.44	1.14	-382	7643	7536	7463	7356	7283	7500	7320	70	2220	500	5200	10	1	14000000	1046	-8.56	1.25	12	0.00	-873.00	5959.00	10880	20230302	-31.34	6420	20231024	16.36	8400	-11.07	20240126	6750	10.67	20240117	10880	-31.34	20230302	6420	16.36	20231024	0.50	N	094850	500	70 억	159988	N	N	N	N
10	20240228	160634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	-110	5	-1.46	266232310	35642	70.87	7540	7570	7390	9800	5280	7540	7469.82	1.12	3357	7926	7732	7616	7422	7306	7675	7365	70	2260	500	5270	10	1	14000000	1040	-8.51	1.25	12	0.25	-873.00	5959.00	10880	20230302	-31.71	6420	20231024	15.73	8400	-11.55	20240126	6750	10.07	20240117	10880	-31.71	20230302	6420	15.73	20231024	0.58	N	094850	500	70 억	156631	N	N	N	N
11	20240228	150634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	-70	5	-0.93	207507190	27746	55.17	7540	7570	7390	9800	5280	7540	7478.81	1.12	1589	7926	7732	7616	7422	7306	7675	7365	70	2260	500	5270	10	1	14000000	1046	-8.56	1.25	12	0.20	-873.00	5959.00	10880	20230302	-31.34	6420	20231024	16.36	8400	-11.07	20240126	6750	10.67	20240117	10880	-31.34	20230302	6420	16.36	20231024	0.58	N	094850	500	70 억	156631	N	N	N	N
12	20240228	140713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	-100	5	-1.33	182156100	24345	48.40	7540	7570	7390	9800	5280	7540	7482.28	1.12	1030	7926	7732	7616	7422	7306	7675	7365	70	2260	500	5270	10	1	14000000	1042	-8.52	1.25	12	0.17	-873.00	5959.00	10880	20230302	-31.62	6420	20231024	15.89	8400	-11.43	20240126	6750	10.22	20240117	10880	-31.62	20230302	6420	15.89	20231024	0.58	N	094850	500	70 억	156631	N	N	N	N
13	20240228	130715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	-110	5	-1.46	158262990	21138	42.03	7540	7570	7390	9800	5280	7540	7487.13	1.12	-342	7926	7732	7616	7422	7306	7675	7365	70	2260	500	5270	10	1	14000000	1040	-8.51	1.25	12	0.15	-873.00	5959.00	10880	20230302	-31.71	6420	20231024	15.73	8400	-11.55	20240126	6750	10.07	20240117	10880	-31.71	20230302	6420	15.73	20231024	0.58	N	094850	500	70 억	156631	N	N	N	N
14	20240228	120716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	-40	5	-0.53	83652640	11133	22.14	7540	7570	7490	9800	5280	7540	7513.94	1.12	-331	7926	7732	7616	7422	7306	7675	7365	70	2260	500	5270	10	1	14000000	1050	-8.59	1.26	12	0.08	-873.00	5959.00	10880	20230302	-31.07	6420	20231024	16.82	8400	-10.71	20240126	6750	11.11	20240117	10880	-31.07	20230302	6420	16.82	20231024	0.58	N	094850	500	70 억	156631	N	N	N	N
15	20240228	110646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7520	-20	5	-0.27	73028280	9719	19.32	7540	7570	7500	9800	5280	7540	7513.97	1.12	74	7926	7732	7616	7422	7306	7675	7365	70	2260	500	5270	10	1	14000000	1053	-8.61	1.26	12	0.07	-873.00	5959.00	10880	20230302	-30.88	6420	20231024	17.13	8400	-10.48	20240126	6750	11.41	20240117	10880	-30.88	20230302	6420	17.13	20231024	0.58	N	094850	500	70 억	156631	N	N	N	N
16	20240228	100712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7540	0	3	0.00	38153750	5075	10.09	7540	7570	7500	9800	5280	7540	7517.98	1.12	1296	7926	7732	7616	7422	7306	7675	7365	70	2260	500	5270	10	1	14000000	1056	-8.64	1.27	12	0.04	-873.00	5959.00	10880	20230302	-30.70	6420	20231024	17.45	8400	-10.24	20240126	6750	11.70	20240117	10880	-30.70	20230302	6420	17.45	20231024	0.58	N	094850	500	70 억	156631	N	N	N	N
17	20240228	090717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7540	0	3	0.00	5004450	664	1.32	7540	7540	7510	9800	5280	7540	7536.82	1.12	177	7926	7732	7616	7422	7306	7675	7365	70	2260	500	5270	10	1	14000000	1056	-8.64	1.27	12	0.00	-873.00	5959.00	10880	20230302	-30.70	6420	20231024	17.45	8400	-10.24	20240126	6750	11.70	20240117	10880	-30.70	20230302	6420	17.45	20231024	0.58	N	094850	500	70 억	156631	N	N	N	N
18	20240227	160714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7540	-270	5	-3.46	384338160	50285	173.00	7810	7810	7500	10150	5470	7810	7643.23	1.21	-12556	7990	7900	7830	7740	7670	7865	7705	70	2340	500	5460	10	1	14000000	1056	-8.64	1.27	12	0.36	-873.00	5959.00	10880	20230302	-30.70	6420	20231024	17.45	8400	-10.24	20240126	6750	11.70	20240117	10880	-30.70	20230302	6420	17.45	20231024	0.56	N	094850	500	70 억	168929	N	N	N	N
19	20240227	150717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7570	-240	5	-3.07	373248890	48816	167.95	7810	7810	7500	10150	5470	7810	7646.04	1.21	-11837	7990	7900	7830	7740	7670	7865	7705	70	2340	500	5460	10	1	14000000	1060	-8.67	1.27	12	0.35	-873.00	5959.00	10880	20230302	-30.42	6420	20231024	17.91	8400	-9.88	20240126	6750	12.15	20240117	10880	-30.42	20230302	6420	17.91	20231024	0.56	N	094850	500	70 억	168929	N	N	N	N
20	20240227	140713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7590	-220	5	-2.82	330601000	43186	148.58	7810	7810	7500	10150	5470	7810	7655.28	1.21	-8040	7990	7900	7830	7740	7670	7865	7705	70	2340	500	5460	10	1	14000000	1063	-8.69	1.27	12	0.31	-873.00	5959.00	10880	20230302	-30.24	6420	20231024	18.22	8400	-9.64	20240126	6750	12.44	20240117	10880	-30.24	20230302	6420	18.22	20231024	0.56	N	094850	500	70 억	168929	N	N	N	N
21	20240227	130636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7610	-200	5	-2.56	287501130	37515	129.07	7810	7810	7500	10150	5470	7810	7663.63	1.21	-6857	7990	7900	7830	7740	7670	7865	7705	70	2340	500	5460	10	1	14000000	1065	-8.72	1.28	12	0.27	-873.00	5959.00	10880	20230302	-30.06	6420	20231024	18.54	8400	-9.40	20240126	6750	12.74	20240117	10880	-30.06	20230302	6420	18.54	20231024	0.56	N	094850	500	70 억	168929	N	N	N	N
22	20240227	120716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	-210	5	-2.69	214783400	27911	96.03	7810	7810	7590	10150	5470	7810	7695.30	1.21	-6460	7990	7900	7830	7740	7670	7865	7705	70	2340	500	5460	10	1	14000000	1064	-8.71	1.28	12	0.20	-873.00	5959.00	10880	20230302	-30.15	6420	20231024	18.38	8400	-9.52	20240126	6750	12.59	20240117	10880	-30.15	20230302	6420	18.38	20231024	0.56	N	094850	500	70 억	168929	N	N	N	N
23	20240227	110715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7690	-120	5	-1.54	171011990	22166	76.26	7810	7810	7650	10150	5470	7810	7715.06	1.21	-5268	7990	7900	7830	7740	7670	7865	7705	70	2340	500	5460	10	1	14000000	1077	-8.81	1.29	12	0.16	-873.00	5959.00	10880	20230302	-29.32	6420	20231024	19.78	8400	-8.45	20240126	6750	13.93	20240117	10880	-29.32	20230302	6420	19.78	20231024	0.56	N	094850	500	70 억	168929	N	N	N	N
24	20240227	100711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7740	-70	5	-0.90	70355670	9089	31.27	7810	7810	7700	10150	5470	7810	7740.75	1.21	-3226	7990	7900	7830	7740	7670	7865	7705	70	2340	500	5460	10	1	14000000	1084	-8.87	1.30	12	0.06	-873.00	5959.00	10880	20230302	-28.86	6420	20231024	20.56	8400	-7.86	20240126	6750	14.67	20240117	10880	-28.86	20230302	6420	20.56	20231024	0.56	N	094850	500	70 억	168929	N	N	N	N
25	20240227	090714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7750	-60	5	-0.77	13655590	1759	6.05	7810	7810	7750	10150	5470	7810	7763.27	1.21	-646	7990	7900	7830	7740	7670	7865	7705	70	2340	500	5460	10	1	14000000	1085	-8.88	1.30	12	0.01	-873.00	5959.00	10880	20230302	-28.77	6420	20231024	20.72	8400	-7.74	20240126	6750	14.81	20240117	10880	-28.77	20230302	6420	20.72	20231024	0.56	N	094850	500	70 억	168929	N	N	N	N
26	20240226	160712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	0	3	0.00	226676250	29053	101.75	7920	7920	7760	10150	5470	7810	7801.63	1.22	-2043	8050	7930	7870	7750	7690	7900	7720	70	2340	500	5460	10	1	14000000	1093	-8.95	1.31	12	0.21	-873.00	5959.00	10880	20230302	-28.22	6420	20231024	21.65	8400	-7.02	20240126	6750	15.70	20240117	10880	-28.22	20230302	6420	21.65	20231024	0.57	N	094850	500	70 억	170972	N	N	N	N
27	20240226	150709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	-10	5	-0.13	210145660	26936	94.34	7920	7920	7760	10150	5470	7810	7801.67	1.22	-2073	8050	7930	7870	7750	7690	7900	7720	70	2340	500	5460	10	1	14000000	1092	-8.93	1.31	12	0.19	-873.00	5959.00	10880	20230302	-28.31	6420	20231024	21.50	8400	-7.14	20240126	6750	15.56	20240117	10880	-28.31	20230302	6420	21.50	20231024	0.57	N	094850	500	70 억	170972	N	N	N	N
28	20240226	140709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	-10	5	-0.13	190304840	24387	85.41	7920	7920	7760	10150	5470	7810	7803.54	1.22	-2049	8050	7930	7870	7750	7690	7900	7720	70	2340	500	5460	10	1	14000000	1092	-8.93	1.31	12	0.17	-873.00	5959.00	10880	20230302	-28.31	6420	20231024	21.50	8400	-7.14	20240126	6750	15.56	20240117	10880	-28.31	20230302	6420	21.50	20231024	0.57	N	094850	500	70 억	170972	N	N	N	N
29	20240226	130706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7790	-20	5	-0.26	187959270	24086	84.36	7920	7920	7760	10150	5470	7810	7803.67	1.22	-2049	8050	7930	7870	7750	7690	7900	7720	70	2340	500	5460	10	1	14000000	1091	-8.92	1.31	12	0.17	-873.00	5959.00	10880	20230302	-28.40	6420	20231024	21.34	8400	-7.26	20240126	6750	15.41	20240117	10880	-28.40	20230302	6420	21.34	20231024	0.57	N	094850	500	70 억	170972	N	N	N	N
30	20240226	120704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7830	20	2	0.26	104984970	13445	47.09	7920	7920	7760	10150	5470	7810	7808.48	1.22	-2548	8050	7930	7870	7750	7690	7900	7720	70	2340	500	5460	10	1	14000000	1096	-8.97	1.31	12	0.10	-873.00	5959.00	10880	20230302	-28.03	6420	20231024	21.96	8400	-6.79	20240126	6750	16.00	20240117	10880	-28.03	20230302	6420	21.96	20231024	0.57	N	094850	500	70 억	170972	N	N	N	N
31	20240226	110704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7830	20	2	0.26	92197950	11816	41.38	7920	7920	7760	10150	5470	7810	7802.81	1.22	-2409	8050	7930	7870	7750	7690	7900	7720	70	2340	500	5460	10	1	14000000	1096	-8.97	1.31	12	0.08	-873.00	5959.00	10880	20230302	-28.03	6420	20231024	21.96	8400	-6.79	20240126	6750	16.00	20240117	10880	-28.03	20230302	6420	21.96	20231024	0.57	N	094850	500	70 억	170972	N	N	N	N
32	20240226	100702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	-10	5	-0.13	53578190	6884	24.11	7920	7920	7760	10150	5470	7810	7783.00	1.22	-579	8050	7930	7870	7750	7690	7900	7720	70	2340	500	5460	10	1	14000000	1092	-8.93	1.31	12	0.05	-873.00	5959.00	10880	20230302	-28.31	6420	20231024	21.50	8400	-7.14	20240126	6750	15.56	20240117	10880	-28.31	20230302	6420	21.50	20231024	0.57	N	094850	500	70 억	170972	N	N	N	N
33	20240226	090702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7760	-50	5	-0.64	4502360	577	2.02	7920	7920	7760	10150	5470	7810	7803.05	1.22	-329	8050	7930	7870	7750	7690	7900	7720	70	2340	500	5460	10	1	14000000	1086	-8.89	1.30	12	0.00	-873.00	5959.00	10880	20230302	-28.68	6420	20231024	20.87	8400	-7.62	20240126	6750	14.96	20240117	10880	-28.68	20230302	6420	20.87	20231024	0.57	N	094850	500	70 억	170972	N	N	N	N
34	20240223	160702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	-150	5	-1.88	224105640	28498	96.24	7990	7990	7810	10340	5580	7960	7864.21	1.31	-12899	8146	8052	7976	7882	7806	8015	7845	70	2380	500	5570	10	1	14000000	1093	-8.95	1.31	12	0.20	-873.00	5959.00	10950	20230217	-28.68	6420	20231024	21.65	8400	-7.02	20240126	6750	15.70	20240117	10880	-28.22	20230302	6420	21.65	20231024	0.57	N	094850	500	70 억	183871	N	N	N	N
35	20240223	150658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	-140	5	-1.76	195607790	24850	83.92	7990	7990	7810	10340	5580	7960	7871.54	1.31	-12287	8146	8052	7976	7882	7806	8015	7845	70	2380	500	5570	10	1	14000000	1095	-8.96	1.31	12	0.18	-873.00	5959.00	10950	20230217	-28.58	6420	20231024	21.81	8400	-6.90	20240126	6750	15.85	20240117	10880	-28.12	20230302	6420	21.81	20231024	0.57	N	094850	500	70 억	183871	N	N	N	N
36	20240223	140700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7830	-130	5	-1.63	159404390	20220	68.29	7990	7990	7830	10340	5580	7960	7883.50	1.31	-9164	8146	8052	7976	7882	7806	8015	7845	70	2380	500	5570	10	1	14000000	1096	-8.97	1.31	12	0.14	-873.00	5959.00	10950	20230217	-28.49	6420	20231024	21.96	8400	-6.79	20240126	6750	16.00	20240117	10880	-28.03	20230302	6420	21.96	20231024	0.57	N	094850	500	70 억	183871	N	N	N	N
37	20240223	130657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7860	-100	5	-1.26	126206530	15988	54.00	7990	7990	7850	10340	5580	7960	7893.83	1.31	-8135	8146	8052	7976	7882	7806	8015	7845	70	2380	500	5570	10	1	14000000	1100	-9.00	1.32	12	0.11	-873.00	5959.00	10950	20230217	-28.22	6420	20231024	22.43	8400	-6.43	20240126	6750	16.44	20240117	10880	-27.76	20230302	6420	22.43	20231024	0.57	N	094850	500	70 억	183871	N	N	N	N
38	20240223	120658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7870	-90	5	-1.13	98797380	12503	42.23	7990	7990	7850	10340	5580	7960	7901.89	1.31	-6121	8146	8052	7976	7882	7806	8015	7845	70	2380	500	5570	10	1	14000000	1102	-9.01	1.32	12	0.09	-873.00	5959.00	10950	20230217	-28.13	6420	20231024	22.59	8400	-6.31	20240126	6750	16.59	20240117	10880	-27.67	20230302	6420	22.59	20231024	0.57	N	094850	500	70 억	183871	N	N	N	N
39	20240223	110653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7900	-60	5	-0.75	76097450	9619	32.49	7990	7990	7870	10340	5580	7960	7911.16	1.31	-5056	8146	8052	7976	7882	7806	8015	7845	70	2380	500	5570	10	1	14000000	1106	-9.05	1.33	12	0.07	-873.00	5959.00	10950	20230217	-27.85	6420	20231024	23.05	8400	-5.95	20240126	6750	17.04	20240117	10880	-27.39	20230302	6420	23.05	20231024	0.57	N	094850	500	70 억	183871	N	N	N	N
40	20240223	100653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7930	-30	5	-0.38	43692010	5517	18.63	7990	7990	7870	10340	5580	7960	7919.52	1.31	-3555	8146	8052	7976	7882	7806	8015	7845	70	2380	500	5570	10	1	14000000	1110	-9.08	1.33	12	0.04	-873.00	5959.00	10950	20230217	-27.58	6420	20231024	23.52	8400	-5.60	20240126	6750	17.48	20240117	10880	-27.11	20230302	6420	23.52	20231024	0.57	N	094850	500	70 억	183871	N	N	N	N
41	20240223	090656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7990	30	2	0.38	5745360	723	2.44	7990	7990	7920	10340	5580	7960	7946.56	1.31	-515	8146	8052	7976	7882	7806	8015	7845	70	2380	500	5570	10	1	14000000	1119	-9.15	1.34	12	0.01	-873.00	5959.00	10950	20230217	-27.03	6420	20231024	24.45	8400	-4.88	20240126	6750	18.37	20240117	10880	-26.56	20230302	6420	24.45	20231024	0.57	N	094850	500	70 억	183871	N	N	N	N
42	20240222	160648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7960	10	2	0.13	233529490	29235	104.60	7970	8070	7900	10330	5570	7950	7988.01	1.34	-3103	8063	8006	7953	7896	7843	8035	7925	70	2380	500	5560	10	1	14000000	1114	-9.12	1.34	12	0.21	-873.00	5959.00	11100	20230216	-28.29	6420	20231024	23.99	8400	-5.24	20240126	6750	17.93	20240117	10880	-26.84	20230302	6420	23.99	20231024	0.57	N	094850	500	70 억	186974	N	N	N	N
43	20240222	150656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	0	3	0.00	229057010	28672	102.58	7970	8070	7900	10330	5570	7950	7988.87	1.34	-3080	8063	8006	7953	7896	7843	8035	7925	70	2380	500	5560	10	1	14000000	1113	-9.11	1.33	12	0.20	-873.00	5959.00	11100	20230216	-28.38	6420	20231024	23.83	8400	-5.36	20240126	6750	17.78	20240117	10880	-26.93	20230302	6420	23.83	20231024	0.57	N	094850	500	70 억	186974	N	N	N	N
44	20240222	140652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7980	30	2	0.38	191306550	23929	85.61	7970	8070	7900	10330	5570	7950	7994.76	1.34	-1744	8063	8006	7953	7896	7843	8035	7925	70	2380	500	5560	10	1	14000000	1117	-9.14	1.34	12	0.17	-873.00	5959.00	11100	20230216	-28.11	6420	20231024	24.30	8400	-5.00	20240126	6750	18.22	20240117	10880	-26.65	20230302	6420	24.30	20231024	0.57	N	094850	500	70 억	186974	N	N	N	N
45	20240222	130642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	50	2	0.63	177614480	22213	79.47	7970	8070	7900	10330	5570	7950	7995.97	1.34	-965	8063	8006	7953	7896	7843	8035	7925	70	2380	500	5560	10	1	14000000	1120	-9.16	1.34	12	0.16	-873.00	5959.00	11100	20230216	-27.93	6420	20231024	24.61	8400	-4.76	20240126	6750	18.52	20240117	10880	-26.47	20230302	6420	24.61	20231024	0.57	N	094850	500	70 억	186974	N	N	N	N
46	20240222	120652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7980	30	2	0.38	157571470	19703	70.49	7970	8070	7900	10330	5570	7950	7997.33	1.34	-196	8063	8006	7953	7896	7843	8035	7925	70	2380	500	5560	10	1	14000000	1117	-9.14	1.34	12	0.14	-873.00	5959.00	11100	20230216	-28.11	6420	20231024	24.30	8400	-5.00	20240126	6750	18.22	20240117	10880	-26.65	20230302	6420	24.30	20231024	0.57	N	094850	500	70 억	186974	N	N	N	N
47	20240222	110648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7970	20	2	0.25	136114300	17010	60.86	7970	8070	7900	10330	5570	7950	8002.02	1.34	931	8063	8006	7953	7896	7843	8035	7925	70	2380	500	5560	10	1	14000000	1116	-9.13	1.34	12	0.12	-873.00	5959.00	11100	20230216	-28.20	6420	20231024	24.14	8400	-5.12	20240126	6750	18.07	20240117	10880	-26.75	20230302	6420	24.14	20231024	0.57	N	094850	500	70 억	186974	N	N	N	N
48	20240222	100642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	50	2	0.63	117748820	14707	52.62	7970	8070	7900	10330	5570	7950	8006.31	1.34	1550	8063	8006	7953	7896	7843	8035	7925	70	2380	500	5560	10	1	14000000	1120	-9.16	1.34	12	0.11	-873.00	5959.00	11100	20230216	-27.93	6420	20231024	24.61	8400	-4.76	20240126	6750	18.52	20240117	10880	-26.47	20230302	6420	24.61	20231024	0.57	N	094850	500	70 억	186974	N	N	N	N
49	20240222	090654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	0	3	0.00	6541550	823	2.94	7970	7970	7940	10330	5570	7950	7948.42	1.34	-816	8063	8006	7953	7896	7843	8035	7925	70	2380	500	5560	10	1	14000000	1113	-9.11	1.33	12	0.01	-873.00	5959.00	11100	20230216	-28.38	6420	20231024	23.83	8400	-5.36	20240126	6750	17.78	20240117	10880	-26.93	20230302	6420	23.83	20231024	0.57	N	094850	500	70 억	186974	N	N	N	N
50	20240221	160647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	30	2	0.38	222149740	27940	80.49	7920	8010	7900	10290	5550	7920	7950.96	1.39	-7939	8166	8042	7966	7842	7766	8005	7805	70	2370	500	5540	10	1	14000000	1113	-9.11	1.33	12	0.20	-873.00	5959.00	11200	20230215	-29.02	6420	20231024	23.83	8400	-5.36	20240126	6750	17.78	20240117	10880	-26.93	20230302	6420	23.83	20231024	0.58	N	094850	500	70 억	194108	N	N	N	N
51	20240221	150642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	30	2	0.38	219026670	27547	79.36	7920	8010	7900	10290	5550	7920	7951.02	1.39	-7759	8166	8042	7966	7842	7766	8005	7805	70	2370	500	5540	10	1	14000000	1113	-9.11	1.33	12	0.20	-873.00	5959.00	11200	20230215	-29.02	6420	20231024	23.83	8400	-5.36	20240126	6750	17.78	20240117	10880	-26.93	20230302	6420	23.83	20231024	0.58	N	094850	500	70 억	194108	N	N	N	N
52	20240221	140643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7990	70	2	0.88	190080180	23907	68.87	7920	8010	7900	10290	5550	7920	7950.82	1.39	-6572	8166	8042	7966	7842	7766	8005	7805	70	2370	500	5540	10	1	14000000	1119	-9.15	1.34	12	0.17	-873.00	5959.00	11200	20230215	-28.66	6420	20231024	24.45	8400	-4.88	20240126	6750	18.37	20240117	10880	-26.56	20230302	6420	24.45	20231024	0.58	N	094850	500	70 억	194108	N	N	N	N
53	20240221	130644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7960	40	2	0.51	123224890	15538	44.76	7920	8000	7900	10290	5550	7920	7930.55	1.39	-6425	8166	8042	7966	7842	7766	8005	7805	70	2370	500	5540	10	1	14000000	1114	-9.12	1.34	12	0.11	-873.00	5959.00	11200	20230215	-28.93	6420	20231024	23.99	8400	-5.24	20240126	6750	17.93	20240117	10880	-26.84	20230302	6420	23.99	20231024	0.58	N	094850	500	70 억	194108	N	N	N	N
54	20240221	120643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	30	2	0.38	108499340	13684	39.42	7920	8000	7900	10290	5550	7920	7928.92	1.39	-6108	8166	8042	7966	7842	7766	8005	7805	70	2370	500	5540	10	1	14000000	1113	-9.11	1.33	12	0.10	-873.00	5959.00	11200	20230215	-29.02	6420	20231024	23.83	8400	-5.36	20240126	6750	17.78	20240117	10880	-26.93	20230302	6420	23.83	20231024	0.58	N	094850	500	70 억	194108	N	N	N	N
55	20240221	110649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	30	2	0.38	54098250	6820	19.65	7920	8000	7900	10290	5550	7920	7932.30	1.39	-1063	8166	8042	7966	7842	7766	8005	7805	70	2370	500	5540	10	1	14000000	1113	-9.11	1.33	12	0.05	-873.00	5959.00	11200	20230215	-29.02	6420	20231024	23.83	8400	-5.36	20240126	6750	17.78	20240117	10880	-26.93	20230302	6420	23.83	20231024	0.58	N	094850	500	70 억	194108	N	N	N	N
56	20240221	100641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7940	20	2	0.25	46555100	5871	16.91	7920	8000	7900	10290	5550	7920	7929.67	1.39	-985	8166	8042	7966	7842	7766	8005	7805	70	2370	500	5540	10	1	14000000	1112	-9.10	1.33	12	0.04	-873.00	5959.00	11200	20230215	-29.11	6420	20231024	23.68	8400	-5.48	20240126	6750	17.63	20240117	10880	-27.02	20230302	6420	23.68	20231024	0.58	N	094850	500	70 억	194108	N	N	N	N
57	20240221	090641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7900	-20	5	-0.25	6572620	830	2.39	7920	7950	7900	10290	5550	7920	7918.82	1.39	376	8166	8042	7966	7842	7766	8005	7805	70	2370	500	5540	10	1	14000000	1106	-9.05	1.33	12	0.01	-873.00	5959.00	11200	20230215	-29.46	6420	20231024	23.05	8400	-5.95	20240126	6750	17.04	20240117	10880	-27.39	20230302	6420	23.05	20231024	0.58	N	094850	500	70 억	194108	N	N	N	N
58	20240220	160635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7920	-180	5	-2.22	275828350	34687	56.69	8080	8090	7890	10530	5670	8100	7951.92	1.54	-20037	8340	8220	8010	7890	7680	8280	7950	70	2430	500	5670	10	1	14000000	1109	-9.07	1.33	12	0.25	-873.00	5959.00	11200	20230215	-29.29	6420	20231024	23.36	8400	-5.71	20240126	6750	17.33	20240117	10880	-27.21	20230302	6420	23.36	20231024	0.50	N	094850	500	70 억	215240	N	N	N	N
59	20240220	150638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7890	-210	5	-2.59	265651110	33398	54.59	8080	8090	7890	10530	5670	8100	7954.10	1.54	-19966	8340	8220	8010	7890	7680	8280	7950	70	2430	500	5670	10	1	14000000	1105	-9.04	1.32	12	0.24	-873.00	5959.00	11200	20230215	-29.55	6420	20231024	22.90	8400	-6.07	20240126	6750	16.89	20240117	10880	-27.48	20230302	6420	22.90	20231024	0.50	N	094850	500	70 억	215240	N	N	N	N
60	20240220	140637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	-150	5	-1.85	192422570	24132	39.44	8080	8090	7920	10530	5670	8100	7973.75	1.54	-12025	8340	8220	8010	7890	7680	8280	7950	70	2430	500	5670	10	1	14000000	1113	-9.11	1.33	12	0.17	-873.00	5959.00	11200	20230215	-29.02	6420	20231024	23.83	8400	-5.36	20240126	6750	17.78	20240117	10880	-26.93	20230302	6420	23.83	20231024	0.50	N	094850	500	70 억	215240	N	N	N	N
61	20240220	130639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7960	-140	5	-1.73	159861820	20032	32.74	8080	8090	7930	10530	5670	8100	7980.32	1.54	-8724	8340	8220	8010	7890	7680	8280	7950	70	2430	500	5670	10	1	14000000	1114	-9.12	1.34	12	0.14	-873.00	5959.00	11200	20230215	-28.93	6420	20231024	23.99	8400	-5.24	20240126	6750	17.93	20240117	10880	-26.84	20230302	6420	23.99	20231024	0.50	N	094850	500	70 억	215240	N	N	N	N
62	20240220	120633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7990	-110	5	-1.36	142633770	17868	29.20	8080	8090	7930	10530	5670	8100	7982.64	1.54	-6994	8340	8220	8010	7890	7680	8280	7950	70	2430	500	5670	10	1	14000000	1119	-9.15	1.34	12	0.13	-873.00	5959.00	11200	20230215	-28.66	6420	20231024	24.45	8400	-4.88	20240126	6750	18.37	20240117	10880	-26.56	20230302	6420	24.45	20231024	0.50	N	094850	500	70 억	215240	N	N	N	N
63	20240220	110635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	-150	5	-1.85	95588270	11948	19.53	8080	8090	7950	10530	5670	8100	8000.36	1.54	-6378	8340	8220	8010	7890	7680	8280	7950	70	2430	500	5670	10	1	14000000	1113	-9.11	1.33	12	0.09	-873.00	5959.00	11200	20230215	-29.02	6420	20231024	23.83	8400	-5.36	20240126	6750	17.78	20240117	10880	-26.93	20230302	6420	23.83	20231024	0.50	N	094850	500	70 억	215240	N	N	N	N
64	20240220	100626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8020	-80	5	-0.99	54475910	6800	11.11	8080	8090	7950	10530	5670	8100	8011.16	1.54	-2410	8340	8220	8010	7890	7680	8280	7950	70	2430	500	5670	10	1	14000000	1123	-9.19	1.35	12	0.05	-873.00	5959.00	11200	20230215	-28.39	6420	20231024	24.92	8400	-4.52	20240126	6750	18.81	20240117	10880	-26.29	20230302	6420	24.92	20231024	0.50	N	094850	500	70 억	215240	N	N	N	N
65	20240220	090642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8070	-30	5	-0.37	4516920	560	0.92	8080	8090	8050	10530	5670	8100	8065.93	1.54	-435	8340	8220	8010	7890	7680	8280	7950	70	2430	500	5670	10	1	14000000	1130	-9.24	1.35	12	0.00	-873.00	5959.00	11200	20230215	-27.95	6420	20231024	25.70	8400	-3.93	20240126	6750	19.56	20240117	10880	-25.83	20230302	6420	25.70	20231024	0.50	N	094850	500	70 억	215240	N	N	N	N
66	20240219	160636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	280	2	3.58	487480800	60989	120.81	7800	8130	7800	10160	5480	7820	7992.54	1.38	22622	8026	7922	7836	7732	7646	7880	7690	70	2340	500	5470	10	1	14000000	1134	-9.28	1.36	12	0.44	-873.00	5959.00	11350	20230213	-28.63	6420	20231024	26.17	8400	-3.57	20240126	6750	20.00	20240117	10880	-25.55	20230302	6420	26.17	20231024	0.49	N	094850	500	70 억	192655	N	N	N	N
67	20240219	150642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8090	270	2	3.45	470018760	58828	116.53	7800	8130	7800	10160	5480	7820	7989.71	1.38	22128	8026	7922	7836	7732	7646	7880	7690	70	2340	500	5470	10	1	14000000	1133	-9.27	1.36	12	0.42	-873.00	5959.00	11350	20230213	-28.72	6420	20231024	26.01	8400	-3.69	20240126	6750	19.85	20240117	10880	-25.64	20230302	6420	26.01	20231024	0.49	N	094850	500	70 억	192655	N	N	N	N
68	20240219	140640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	280	2	3.58	377002640	47328	93.75	7800	8130	7800	10160	5480	7820	7965.74	1.38	23026	8026	7922	7836	7732	7646	7880	7690	70	2340	500	5470	10	1	14000000	1134	-9.28	1.36	12	0.34	-873.00	5959.00	11350	20230213	-28.63	6420	20231024	26.17	8400	-3.57	20240126	6750	20.00	20240117	10880	-25.55	20230302	6420	26.17	20231024	0.49	N	094850	500	70 억	192655	N	N	N	N
69	20240219	130641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7900	80	2	1.02	177310710	22382	44.34	7800	8010	7800	10160	5480	7820	7922.02	1.38	7548	8026	7922	7836	7732	7646	7880	7690	70	2340	500	5470	10	1	14000000	1106	-9.05	1.33	12	0.16	-873.00	5959.00	11350	20230213	-30.40	6420	20231024	23.05	8400	-5.95	20240126	6750	17.04	20240117	10880	-27.39	20230302	6420	23.05	20231024	0.49	N	094850	500	70 억	192655	N	N	N	N
70	20240219	120638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7930	110	2	1.41	166494530	21015	41.63	7800	8010	7800	10160	5480	7820	7922.65	1.38	7294	8026	7922	7836	7732	7646	7880	7690	70	2340	500	5470	10	1	14000000	1110	-9.08	1.33	12	0.15	-873.00	5959.00	11350	20230213	-30.13	6420	20231024	23.52	8400	-5.60	20240126	6750	17.48	20240117	10880	-27.11	20230302	6420	23.52	20231024	0.49	N	094850	500	70 억	192655	N	N	N	N
71	20240219	110637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7970	150	2	1.92	153754100	19411	38.45	7800	8010	7800	10160	5480	7820	7920.98	1.38	6748	8026	7922	7836	7732	7646	7880	7690	70	2340	500	5470	10	1	14000000	1116	-9.13	1.34	12	0.14	-873.00	5959.00	11350	20230213	-29.78	6420	20231024	24.14	8400	-5.12	20240126	6750	18.07	20240117	10880	-26.75	20230302	6420	24.14	20231024	0.49	N	094850	500	70 억	192655	N	N	N	N
72	20240219	100633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7940	120	2	1.53	84258800	10695	21.19	7800	7950	7800	10160	5480	7820	7878.34	1.38	5658	8026	7922	7836	7732	7646	7880	7690	70	2340	500	5470	10	1	14000000	1112	-9.10	1.33	12	0.08	-873.00	5959.00	11350	20230213	-30.04	6420	20231024	23.68	8400	-5.48	20240126	6750	17.63	20240117	10880	-27.02	20230302	6420	23.68	20231024	0.49	N	094850	500	70 억	192655	N	N	N	N
73	20240219	090634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	0	3	0.00	12349450	1581	3.13	7800	7860	7800	10160	5480	7820	7811.16	1.38	207	8026	7922	7836	7732	7646	7880	7690	70	2340	500	5470	10	1	14000000	1095	-8.96	1.31	12	0.01	-873.00	5959.00	11350	20230213	-31.10	6420	20231024	21.81	8400	-6.90	20240126	6750	15.85	20240117	10880	-28.12	20230302	6420	21.81	20231024	0.49	N	094850	500	70 억	192655	N	N	N	N
74	20240216	160630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	-70	5	-0.89	391182550	50155	96.72	7940	7940	7750	10250	5530	7890	7799.35	1.49	-15418	8130	8010	7940	7820	7750	7975	7785	70	2360	500	5520	10	1	14000000	1095	-8.96	1.31	12	0.36	-873.00	5959.00	11620	20230210	-32.70	6420	20231024	21.81	8400	-6.90	20240126	6750	15.85	20240117	11100	-29.55	20230216	6420	21.81	20231024	0.62	N	094850	500	70 억	208073	N	N	N	N
75	20240216	150636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	-70	5	-0.89	382953160	49102	94.69	7940	7940	7750	10250	5530	7890	7799.14	1.49	-15377	8130	8010	7940	7820	7750	7975	7785	70	2360	500	5520	10	1	14000000	1095	-8.96	1.31	12	0.35	-873.00	5959.00	11620	20230210	-32.70	6420	20231024	21.81	8400	-6.90	20240126	6750	15.85	20240117	11100	-29.55	20230216	6420	21.81	20231024	0.62	N	094850	500	70 억	208073	N	N	N	N
76	20240216	140639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7790	-100	5	-1.27	370610510	47521	91.64	7940	7940	7750	10250	5530	7890	7798.88	1.49	-15291	8130	8010	7940	7820	7750	7975	7785	70	2360	500	5520	10	1	14000000	1091	-8.92	1.31	12	0.34	-873.00	5959.00	11620	20230210	-32.96	6420	20231024	21.34	8400	-7.26	20240126	6750	15.41	20240117	11100	-29.82	20230216	6420	21.34	20231024	0.62	N	094850	500	70 억	208073	N	N	N	N
77	20240216	130631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7750	-140	5	-1.77	343928130	44091	85.03	7940	7940	7750	10250	5530	7890	7800.42	1.49	-14600	8130	8010	7940	7820	7750	7975	7785	70	2360	500	5520	10	1	14000000	1085	-8.88	1.30	12	0.31	-873.00	5959.00	11620	20230210	-33.30	6420	20231024	20.72	8400	-7.74	20240126	6750	14.81	20240117	11100	-30.18	20230216	6420	20.72	20231024	0.62	N	094850	500	70 억	208073	N	N	N	N
78	20240216	120634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	-90	5	-1.14	252645630	32341	62.37	7940	7940	7770	10250	5530	7890	7811.93	1.49	-8235	8130	8010	7940	7820	7750	7975	7785	70	2360	500	5520	10	1	14000000	1092	-8.93	1.31	12	0.23	-873.00	5959.00	11620	20230210	-32.87	6420	20231024	21.50	8400	-7.14	20240126	6750	15.56	20240117	11100	-29.73	20230216	6420	21.50	20231024	0.62	N	094850	500	70 억	208073	N	N	N	N
79	20240216	110642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7790	-100	5	-1.27	231891950	29677	57.23	7940	7940	7770	10250	5530	7890	7813.86	1.49	-7834	8130	8010	7940	7820	7750	7975	7785	70	2360	500	5520	10	1	14000000	1091	-8.92	1.31	12	0.21	-873.00	5959.00	11620	20230210	-32.96	6420	20231024	21.34	8400	-7.26	20240126	6750	15.41	20240117	11100	-29.82	20230216	6420	21.34	20231024	0.62	N	094850	500	70 억	208073	N	N	N	N
80	20240216	100635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	-80	5	-1.01	154278300	19722	38.03	7940	7940	7770	10250	5530	7890	7822.65	1.49	-7543	8130	8010	7940	7820	7750	7975	7785	70	2360	500	5520	10	1	14000000	1093	-8.95	1.31	12	0.14	-873.00	5959.00	11620	20230210	-32.79	6420	20231024	21.65	8400	-7.02	20240126	6750	15.70	20240117	11100	-29.64	20230216	6420	21.65	20231024	0.62	N	094850	500	70 억	208073	N	N	N	N
81	20240216	090627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7860	-30	5	-0.38	49032550	6238	12.03	7940	7940	7840	10250	5530	7890	7860.30	1.49	-359	8130	8010	7940	7820	7750	7975	7785	70	2360	500	5520	10	1	14000000	1100	-9.00	1.32	12	0.04	-873.00	5959.00	11620	20230210	-32.36	6420	20231024	22.43	8400	-6.43	20240126	6750	16.44	20240117	11100	-29.19	20230216	6420	22.43	20231024	0.62	N	094850	500	70 억	208073	N	N	N	N
82	20240215	160630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7890	-110	5	-1.38	411201410	51678	71.25	8050	8060	7870	10400	5600	8000	7957.01	1.55	-8740	8180	8090	7910	7820	7640	8135	7865	70	2400	500	5600	10	1	14000000	1105	-9.04	1.32	12	0.37	-873.00	5959.00	11620	20230210	-32.10	6420	20231024	22.90	8400	-6.07	20240126	6750	16.89	20240117	11200	-29.55	20230215	6420	22.90	20231024	0.67	N	094850	500	70 억	216814	N	N	N	N
83	20240215	150634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7890	-110	5	-1.38	374096830	46968	64.75	8050	8060	7870	10400	5600	8000	7964.93	1.55	-6101	8180	8090	7910	7820	7640	8135	7865	70	2400	500	5600	10	1	14000000	1105	-9.04	1.32	12	0.34	-873.00	5959.00	11620	20230210	-32.10	6420	20231024	22.90	8400	-6.07	20240126	6750	16.89	20240117	11200	-29.55	20230215	6420	22.90	20231024	0.67	N	094850	500	70 억	216814	N	N	N	N
84	20240215	140630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7910	-90	5	-1.12	352678230	44255	61.01	8050	8060	7870	10400	5600	8000	7969.23	1.55	-5101	8180	8090	7910	7820	7640	8135	7865	70	2400	500	5600	10	1	14000000	1107	-9.06	1.33	12	0.32	-873.00	5959.00	11620	20230210	-31.93	6420	20231024	23.21	8400	-5.83	20240126	6750	17.19	20240117	11200	-29.37	20230215	6420	23.21	20231024	0.67	N	094850	500	70 억	216814	N	N	N	N
85	20240215	130624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7910	-90	5	-1.12	301090760	37732	52.02	8050	8060	7870	10400	5600	8000	7979.72	1.55	-3305	8180	8090	7910	7820	7640	8135	7865	70	2400	500	5600	10	1	14000000	1107	-9.06	1.33	12	0.27	-873.00	5959.00	11620	20230210	-31.93	6420	20231024	23.21	8400	-5.83	20240126	6750	17.19	20240117	11200	-29.37	20230215	6420	23.21	20231024	0.67	N	094850	500	70 억	216814	N	N	N	N
86	20240215	120630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7930	-70	5	-0.88	286357650	35869	49.45	8050	8060	7870	10400	5600	8000	7983.43	1.55	-2122	8180	8090	7910	7820	7640	8135	7865	70	2400	500	5600	10	1	14000000	1110	-9.08	1.33	12	0.26	-873.00	5959.00	11620	20230210	-31.76	6420	20231024	23.52	8400	-5.60	20240126	6750	17.48	20240117	11200	-29.20	20230215	6420	23.52	20231024	0.67	N	094850	500	70 억	216814	N	N	N	N
87	20240215	110626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7900	-100	5	-1.25	262289470	32823	45.25	8050	8060	7870	10400	5600	8000	7991.03	1.55	-1629	8180	8090	7910	7820	7640	8135	7865	70	2400	500	5600	10	1	14000000	1106	-9.05	1.33	12	0.23	-873.00	5959.00	11620	20230210	-32.01	6420	20231024	23.05	8400	-5.95	20240126	6750	17.04	20240117	11200	-29.46	20230215	6420	23.05	20231024	0.67	N	094850	500	70 억	216814	N	N	N	N
88	20240215	100625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	0	3	0.00	176838140	22043	30.39	8050	8060	7940	10400	5600	8000	8022.42	1.55	-5254	8180	8090	7910	7820	7640	8135	7865	70	2400	500	5600	10	1	14000000	1120	-9.16	1.34	12	0.16	-873.00	5959.00	11620	20230210	-31.15	6420	20231024	24.61	8400	-4.76	20240126	6750	18.52	20240117	11200	-28.57	20230215	6420	24.61	20231024	0.67	N	094850	500	70 억	216814	N	N	N	N
89	20240215	090627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8010	10	2	0.12	19955100	2488	3.43	8050	8050	7960	10400	5600	8000	8020.54	1.55	-996	8180	8090	7910	7820	7640	8135	7865	70	2400	500	5600	10	1	14000000	1121	-9.18	1.34	12	0.02	-873.00	5959.00	11620	20230210	-31.07	6420	20231024	24.77	8400	-4.64	20240126	6750	18.67	20240117	11200	-28.48	20230215	6420	24.77	20231024	0.67	N	094850	500	70 억	216814	N	N	N	N
90	20240214	160622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	130	2	1.65	573640920	72410	121.37	7730	8000	7730	10230	5510	7870	7921.90	1.42	18693	8090	7980	7870	7760	7650	8035	7815	70	2360	500	5500	10	1	14000000	1120	-9.16	1.34	12	0.52	-873.00	5959.00	11620	20230210	-31.15	6420	20231024	24.61	8400	-4.76	20240126	6750	18.52	20240117	11200	-28.57	20230215	6420	24.61	20231024	0.67	N	094850	500	70 억	198121	N	N	N	N
91	20240214	150622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7940	70	2	0.89	517146280	65328	109.50	7730	8000	7730	10230	5510	7870	7916.15	1.42	19527	8090	7980	7870	7760	7650	8035	7815	70	2360	500	5500	10	1	14000000	1112	-9.10	1.33	12	0.47	-873.00	5959.00	11620	20230210	-31.67	6420	20231024	23.68	8400	-5.48	20240126	6750	17.63	20240117	11200	-29.11	20230215	6420	23.68	20231024	0.67	N	094850	500	70 억	198121	N	N	N	N
92	20240214	140621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7960	90	2	1.14	421213870	53211	89.19	7730	8000	7730	10230	5510	7870	7915.92	1.42	21031	8090	7980	7870	7760	7650	8035	7815	70	2360	500	5500	10	1	14000000	1114	-9.12	1.34	12	0.38	-873.00	5959.00	11620	20230210	-31.50	6420	20231024	23.99	8400	-5.24	20240126	6750	17.93	20240117	11200	-28.93	20230215	6420	23.99	20231024	0.67	N	094850	500	70 억	198121	N	N	N	N
93	20240214	130623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7970	100	2	1.27	387548100	48988	82.11	7730	8000	7730	10230	5510	7870	7911.08	1.42	20998	8090	7980	7870	7760	7650	8035	7815	70	2360	500	5500	10	1	14000000	1116	-9.13	1.34	12	0.35	-873.00	5959.00	11620	20230210	-31.41	6420	20231024	24.14	8400	-5.12	20240126	6750	18.07	20240117	11200	-28.84	20230215	6420	24.14	20231024	0.67	N	094850	500	70 억	198121	N	N	N	N
94	20240214	120617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7920	50	2	0.64	242014930	30656	51.38	7730	8000	7730	10230	5510	7870	7894.54	1.42	7590	8090	7980	7870	7760	7650	8035	7815	70	2360	500	5500	10	1	14000000	1109	-9.07	1.33	12	0.22	-873.00	5959.00	11620	20230210	-31.84	6420	20231024	23.36	8400	-5.71	20240126	6750	17.33	20240117	11200	-29.29	20230215	6420	23.36	20231024	0.67	N	094850	500	70 억	198121	N	N	N	N
95	20240214	110624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7930	60	2	0.76	190541630	24153	40.48	7730	8000	7730	10230	5510	7870	7888.94	1.42	8390	8090	7980	7870	7760	7650	8035	7815	70	2360	500	5500	10	1	14000000	1110	-9.08	1.33	12	0.17	-873.00	5959.00	11620	20230210	-31.76	6420	20231024	23.52	8400	-5.60	20240126	6750	17.48	20240117	11200	-29.20	20230215	6420	23.52	20231024	0.67	N	094850	500	70 억	198121	N	N	N	N
96	20240214	090614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	-50	5	-0.64	28814180	3705	6.21	7730	7890	7730	10230	5510	7870	7777.11	1.42	1515	8090	7980	7870	7760	7650	8035	7815	70	2360	500	5500	10	1	14000000	1095	-8.96	1.31	12	0.03	-873.00	5959.00	11620	20230210	-32.70	6420	20231024	21.81	8400	-6.90	20240126	6750	15.85	20240117	11200	-30.18	20230215	6420	21.81	20231024	0.67	N	094850	500	70 억	198121	N	N	N	N
97	20240213	160615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7870	70	2	0.90	468501990	59659	190.93	7810	7980	7760	10140	5460	7800	7852.99	1.34	9629	8033	7916	7843	7726	7653	7880	7690	70	2340	500	5460	10	1	14000000	1102	-9.01	1.32	12	0.43	-873.00	5959.00	11620	20230210	-32.27	6420	20231024	22.59	8400	-6.31	20240126	6750	16.59	20240117	11350	-30.66	20230213	6420	22.59	20231024	0.68	N	094850	500	70 억	188050	N	N	N	N
98	20240213	150613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7910	110	2	1.41	443992880	56549	180.97	7810	7980	7760	10140	5460	7800	7851.47	1.34	8038	8033	7916	7843	7726	7653	7880	7690	70	2340	500	5460	10	1	14000000	1107	-9.06	1.33	12	0.40	-873.00	5959.00	11620	20230210	-31.93	6420	20231024	23.21	8400	-5.83	20240126	6750	17.19	20240117	11350	-30.31	20230213	6420	23.21	20231024	0.68	N	094850	500	70 억	188050	N	N	N	N
99	20240213	140621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7850	50	2	0.64	281197690	35999	115.21	7810	7890	7760	10140	5460	7800	7811.26	1.34	5261	8033	7916	7843	7726	7653	7880	7690	70	2340	500	5460	10	1	14000000	1099	-8.99	1.32	12	0.26	-873.00	5959.00	11620	20230210	-32.44	6420	20231024	22.27	8400	-6.55	20240126	6750	16.30	20240117	11350	-30.84	20230213	6420	22.27	20231024	0.68	N	094850	500	70 억	188050	N	N	N	N
100	20240213	130613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	20	2	0.26	252030970	32276	103.29	7810	7890	7760	10140	5460	7800	7808.62	1.34	2836	8033	7916	7843	7726	7653	7880	7690	70	2340	500	5460	10	1	14000000	1095	-8.96	1.31	12	0.23	-873.00	5959.00	11620	20230210	-32.70	6420	20231024	21.81	8400	-6.90	20240126	6750	15.85	20240117	11350	-31.10	20230213	6420	21.81	20231024	0.68	N	094850	500	70 억	188050	N	N	N	N
101	20240213	120621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	10	2	0.13	182152320	23322	74.64	7810	7890	7760	10140	5460	7800	7810.32	1.34	1943	8033	7916	7843	7726	7653	7880	7690	70	2340	500	5460	10	1	14000000	1093	-8.95	1.31	12	0.17	-873.00	5959.00	11620	20230210	-32.79	6420	20231024	21.65	8400	-7.02	20240126	6750	15.70	20240117	11350	-31.19	20230213	6420	21.65	20231024	0.68	N	094850	500	70 억	188050	N	N	N	N
102	20240213	110619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	0	3	0.00	152430520	19516	62.46	7810	7890	7760	10140	5460	7800	7810.54	1.34	1058	8033	7916	7843	7726	7653	7880	7690	70	2340	500	5460	10	1	14000000	1092	-8.93	1.31	12	0.14	-873.00	5959.00	11620	20230210	-32.87	6420	20231024	21.50	8400	-7.14	20240126	6750	15.56	20240117	11350	-31.28	20230213	6420	21.50	20231024	0.68	N	094850	500	70 억	188050	N	N	N	N
103	20240213	100518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7840	40	2	0.51	98799180	12652	40.49	7810	7890	7760	10140	5460	7800	7808.98	1.34	1007	8033	7916	7843	7726	7653	7880	7690	70	2340	500	5460	10	1	14000000	1098	-8.98	1.32	12	0.09	-873.00	5959.00	11620	20230210	-32.53	6420	20231024	22.12	8400	-6.67	20240126	6750	16.15	20240117	11350	-30.93	20230213	6420	22.12	20231024	0.68	N	094850	500	70 억	188050	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History