KissMeData/084990/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

45 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	marketWarningCode	shortOverheated
2	20240229	160644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	-140	5	-3.23	1219073225	286159	135.09	4340	4490	4175	5640	3040	4340	4260.14	5.07	-25280	4600	4470	4370	4240	4140	4420	4190	245	1300	500	3030	5	1	49063934	2061	-3.64	0.77	12	0.58	-1155.00	5427.00	10920	20230223	-61.54	3250	20240201	29.23	7440	-43.55	20240206	3250	29.23	20240201	10670	-60.64	20230303	3250	29.23	20240201	0.12	N	084990	500	245 억	2487856	N	N	1	N	00	N
3	20240229	150647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	-130	5	-3.00	1137222985	266683	125.90	4340	4490	4175	5640	3040	4340	4264.33	5.07	-15466	4600	4470	4370	4240	4140	4420	4190	245	1300	500	3030	5	1	49063934	2066	-3.65	0.78	12	0.54	-1155.00	5427.00	10920	20230223	-61.45	3250	20240201	29.54	7440	-43.41	20240206	3250	29.54	20240201	10670	-60.54	20230303	3250	29.54	20240201	0.12	N	084990	500	245 억	2487856	N	N	1	N	00	N
4	20240229	140649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	-120	5	-2.76	981965095	229707	108.44	4340	4490	4175	5640	3040	4340	4274.86	5.07	-17636	4600	4470	4370	4240	4140	4420	4190	245	1300	500	3030	5	1	49063934	2070	-3.65	0.78	12	0.47	-1155.00	5427.00	10920	20230223	-61.36	3250	20240201	29.85	7440	-43.28	20240206	3250	29.85	20240201	10670	-60.45	20230303	3250	29.85	20240201	0.12	N	084990	500	245 억	2487856	N	N	1	N	00	N
5	20240229	130646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	-130	5	-3.00	866140825	202169	95.44	4340	4490	4175	5640	3040	4340	4284.24	5.07	-11521	4600	4470	4370	4240	4140	4420	4190	245	1300	500	3030	5	1	49063934	2066	-3.65	0.78	12	0.41	-1155.00	5427.00	10920	20230223	-61.45	3250	20240201	29.54	7440	-43.41	20240206	3250	29.54	20240201	10670	-60.54	20230303	3250	29.54	20240201	0.12	N	084990	500	245 억	2487856	N	N	1	N	00	N
6	20240229	120646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-50	5	-1.15	692262970	161145	76.07	4340	4490	4175	5640	3040	4340	4295.90	5.07	-2661	4600	4470	4370	4240	4140	4420	4190	245	1300	500	3030	5	1	49063934	2105	-3.71	0.79	12	0.33	-1155.00	5427.00	10920	20230223	-60.71	3250	20240201	32.00	7440	-42.34	20240206	3250	32.00	20240201	10670	-59.79	20230303	3250	32.00	20240201	0.12	N	084990	500	245 억	2487856	N	N	1	N	00	N
7	20240229	110648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	-80	5	-1.84	634101090	147523	69.64	4340	4490	4175	5640	3040	4340	4298.32	5.07	1513	4600	4470	4370	4240	4140	4420	4190	245	1300	500	3030	5	1	49063934	2090	-3.69	0.78	12	0.30	-1155.00	5427.00	10920	20230223	-60.99	3250	20240201	31.08	7440	-42.74	20240206	3250	31.08	20240201	10670	-60.07	20230303	3250	31.08	20240201	0.12	N	084990	500	245 억	2487856	N	N	1	N	00	N
8	20240229	100648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	30	2	0.69	344972255	79466	37.51	4340	4490	4240	5640	3040	4340	4341.13	5.07	-4634	4600	4470	4370	4240	4140	4420	4190	245	1300	500	3030	5	1	49063934	2144	-3.78	0.81	12	0.16	-1155.00	5427.00	10920	20230223	-59.98	3250	20240201	34.46	7440	-41.26	20240206	3250	34.46	20240201	10670	-59.04	20230303	3250	34.46	20240201	0.12	N	084990	500	245 억	2487856	N	N	1	N	00	N
9	20240229	090646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-20	5	-0.46	59279320	13830	6.53	4340	4340	4240	5640	3040	4340	4286.28	5.07	232	4600	4470	4370	4240	4140	4420	4190	245	1300	500	3030	5	1	49063934	2120	-3.74	0.80	12	0.03	-1155.00	5427.00	10920	20230223	-60.44	3250	20240201	32.92	7440	-41.94	20240206	3250	32.92	20240201	10670	-59.51	20230303	3250	32.92	20240201	0.12	N	084990	500	245 억	2487856	N	N	1	N	00	N
10	20240228	160609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-55	5	-1.25	920614160	211784	55.43	4400	4500	4270	5710	3080	4395	4346.95	5.08	-6437	4675	4535	4460	4320	4245	4497	4282	245	1315	500	3070	5	1	49063934	2129	-3.76	0.80	12	0.43	-1155.00	5427.00	11460	20230222	-62.13	3250	20240201	33.54	7440	-41.67	20240206	3250	33.54	20240201	10680	-59.36	20230228	3250	33.54	20240201	0.12	N	084990	500	245 억	2493983	N	N	1	N	00	N
11	20240228	150609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-50	5	-1.14	905196875	208242	54.50	4400	4500	4270	5710	3080	4395	4346.85	5.08	-5243	4675	4535	4460	4320	4245	4497	4282	245	1315	500	3070	5	1	49063934	2132	-3.76	0.80	12	0.42	-1155.00	5427.00	11460	20230222	-62.09	3250	20240201	33.69	7440	-41.60	20240206	3250	33.69	20240201	10680	-59.32	20230228	3250	33.69	20240201	0.12	N	084990	500	245 억	2493983	N	N	1	N	00	N
12	20240228	140647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-55	5	-1.25	852811715	196195	51.35	4400	4500	4270	5710	3080	4395	4346.76	5.08	-1882	4675	4535	4460	4320	4245	4497	4282	245	1315	500	3070	5	1	49063934	2129	-3.76	0.80	12	0.40	-1155.00	5427.00	11460	20230222	-62.13	3250	20240201	33.54	7440	-41.67	20240206	3250	33.54	20240201	10680	-59.36	20230228	3250	33.54	20240201	0.12	N	084990	500	245 억	2493983	N	N	1	N	00	N
13	20240228	130646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-75	5	-1.71	780378050	179472	46.97	4400	4500	4270	5710	3080	4395	4348.19	5.08	4390	4675	4535	4460	4320	4245	4497	4282	245	1315	500	3070	5	1	49063934	2120	-3.74	0.80	12	0.37	-1155.00	5427.00	11460	20230222	-62.30	3250	20240201	32.92	7440	-41.94	20240206	3250	32.92	20240201	10680	-59.55	20230228	3250	32.92	20240201	0.12	N	084990	500	245 억	2493983	N	N	1	N	00	N
14	20240228	120648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-115	5	-2.62	742130320	170571	44.64	4400	4500	4270	5710	3080	4395	4350.86	5.08	3723	4675	4535	4460	4320	4245	4497	4282	245	1315	500	3070	5	1	49063934	2100	-3.71	0.79	12	0.35	-1155.00	5427.00	11460	20230222	-62.65	3250	20240201	31.69	7440	-42.47	20240206	3250	31.69	20240201	10680	-59.93	20230228	3250	31.69	20240201	0.12	N	084990	500	245 억	2493983	N	N	1	N	00	N
15	20240228	110619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-90	5	-2.05	608929170	139531	36.52	4400	4500	4300	5710	3080	4395	4364.11	5.08	8972	4675	4535	4460	4320	4245	4497	4282	245	1315	500	3070	5	1	49063934	2112	-3.73	0.79	12	0.28	-1155.00	5427.00	11460	20230222	-62.43	3250	20240201	32.46	7440	-42.14	20240206	3250	32.46	20240201	10680	-59.69	20230228	3250	32.46	20240201	0.12	N	084990	500	245 억	2493983	N	N	1	N	00	N
16	20240228	100644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-55	5	-1.25	347676740	79114	20.70	4400	4500	4340	5710	3080	4395	4394.63	5.08	1569	4675	4535	4460	4320	4245	4497	4282	245	1315	500	3070	5	1	49063934	2129	-3.76	0.80	12	0.16	-1155.00	5427.00	11460	20230222	-62.13	3250	20240201	33.54	7440	-41.67	20240206	3250	33.54	20240201	10680	-59.36	20230228	3250	33.54	20240201	0.12	N	084990	500	245 억	2493983	N	N	1	N	00	N
17	20240228	090648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	45	2	1.02	68550430	15558	4.07	4400	4500	4385	5710	3080	4395	4406.12	5.08	3808	4675	4535	4460	4320	4245	4497	4282	245	1315	500	3070	5	1	49063934	2178	-3.84	0.82	12	0.03	-1155.00	5427.00	11460	20230222	-61.26	3250	20240201	36.62	7440	-40.32	20240206	3250	36.62	20240201	10680	-58.43	20230228	3250	36.62	20240201	0.12	N	084990	500	245 억	2493983	N	N	1	N	00	N
18	20240227	160645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	-235	5	-5.08	1709287410	381641	115.63	4585	4600	4385	6010	3245	4630	4478.93	4.97	53022	4850	4740	4640	4530	4430	4795	4585	245	1380	500	3240	5	1	49063934	2156	-3.81	0.81	12	0.78	-1155.00	5427.00	11530	20230221	-61.88	3250	20240201	35.23	7440	-40.93	20240206	3250	35.23	20240201	10680	-58.85	20230228	3250	35.23	20240201	0.12	N	084990	500	245 억	2439760	N	N	1	N	00	N
19	20240227	150648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	-210	5	-4.54	1636409675	365118	110.62	4585	4600	4385	6010	3245	4630	4481.87	4.97	53277	4850	4740	4640	4530	4430	4795	4585	245	1380	500	3240	5	1	49063934	2169	-3.83	0.81	12	0.74	-1155.00	5427.00	11530	20230221	-61.67	3250	20240201	36.00	7440	-40.59	20240206	3250	36.00	20240201	10680	-58.61	20230228	3250	36.00	20240201	0.12	N	084990	500	245 억	2439760	N	N	1	N	00	N
20	20240227	140645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	-200	5	-4.32	1422624060	316638	95.93	4585	4600	4420	6010	3245	4630	4492.90	4.97	52230	4850	4740	4640	4530	4430	4795	4585	245	1380	500	3240	5	1	49063934	2174	-3.84	0.82	12	0.65	-1155.00	5427.00	11530	20230221	-61.58	3250	20240201	36.31	7440	-40.46	20240206	3250	36.31	20240201	10680	-58.52	20230228	3250	36.31	20240201	0.12	N	084990	500	245 억	2439760	N	N	1	N	00	N
21	20240227	130607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	-160	5	-3.46	1259326680	280015	84.84	4585	4600	4420	6010	3245	4630	4497.35	4.97	40899	4850	4740	4640	4530	4430	4795	4585	245	1380	500	3240	5	1	49063934	2193	-3.87	0.82	12	0.57	-1155.00	5427.00	11530	20230221	-61.23	3250	20240201	37.54	7440	-39.92	20240206	3250	37.54	20240201	10680	-58.15	20230228	3250	37.54	20240201	0.12	N	084990	500	245 억	2439760	N	N	1	N	00	N
22	20240227	120648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	-180	5	-3.89	1074579645	239112	72.44	4585	4595	4420	6010	3245	4630	4494.04	4.97	37715	4850	4740	4640	4530	4430	4795	4585	245	1380	500	3240	5	1	49063934	2183	-3.85	0.82	12	0.49	-1155.00	5427.00	11530	20230221	-61.41	3250	20240201	36.92	7440	-40.19	20240206	3250	36.92	20240201	10680	-58.33	20230228	3250	36.92	20240201	0.12	N	084990	500	245 억	2439760	N	N	1	N	00	N
23	20240227	110647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	-140	5	-3.02	939822710	208905	63.29	4585	4595	4450	6010	3245	4630	4498.80	4.97	43478	4850	4740	4640	4530	4430	4795	4585	245	1380	500	3240	5	1	49063934	2203	-3.89	0.83	12	0.43	-1155.00	5427.00	11530	20230221	-61.06	3250	20240201	38.15	7440	-39.65	20240206	3250	38.15	20240201	10680	-57.96	20230228	3250	38.15	20240201	0.12	N	084990	500	245 억	2439760	N	N	1	N	00	N
24	20240227	100643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	-155	5	-3.35	739525015	164202	49.75	4585	4595	4450	6010	3245	4630	4503.75	4.97	29487	4850	4740	4640	4530	4430	4795	4585	245	1380	500	3240	5	1	49063934	2196	-3.87	0.82	12	0.33	-1155.00	5427.00	11530	20230221	-61.19	3250	20240201	37.69	7440	-39.85	20240206	3250	37.69	20240201	10680	-58.10	20230228	3250	37.69	20240201	0.12	N	084990	500	245 억	2439760	N	N	1	N	00	N
25	20240227	090646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4505	-125	5	-2.70	146311000	32284	9.78	4585	4595	4500	6010	3245	4630	4532.00	4.97	-5845	4850	4740	4640	4530	4430	4795	4585	245	1380	500	3240	5	1	49063934	2210	-3.90	0.83	12	0.07	-1155.00	5427.00	11530	20230221	-60.93	3250	20240201	38.62	7440	-39.45	20240206	3250	38.62	20240201	10680	-57.82	20230228	3250	38.62	20240201	0.12	N	084990	500	245 억	2439760	N	N	1	N	00	N
26	20240226	160644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	-20	5	-0.43	1527024445	329135	83.77	4605	4750	4540	6040	3255	4650	4639.51	4.87	51310	5146	4897	4746	4497	4346	4822	4422	245	1390	500	3250	5	1	49063934	2272	-4.01	0.85	12	0.67	-1155.00	5427.00	11580	20230220	-60.02	3250	20240201	42.46	7440	-37.77	20240206	3250	42.46	20240201	10680	-56.65	20230228	3250	42.46	20240201	0.12	N	084990	500	245 억	2389592	N	N	1	N	00	N
27	20240226	150641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4680	30	2	0.65	1456772340	314079	79.94	4605	4750	4540	6040	3255	4650	4638.23	4.87	52006	5146	4897	4746	4497	4346	4822	4422	245	1390	500	3250	5	1	49063934	2296	-4.05	0.86	12	0.64	-1155.00	5427.00	11580	20230220	-59.59	3250	20240201	44.00	7440	-37.10	20240206	3250	44.00	20240201	10680	-56.18	20230228	3250	44.00	20240201	0.12	N	084990	500	245 억	2389592	N	N	1	N	00	N
28	20240226	140642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4640	-10	5	-0.22	1288371865	277749	70.69	4605	4750	4540	6040	3255	4650	4638.62	4.87	45342	5146	4897	4746	4497	4346	4822	4422	245	1390	500	3250	5	1	49063934	2277	-4.02	0.85	12	0.57	-1155.00	5427.00	11580	20230220	-59.93	3250	20240201	42.77	7440	-37.63	20240206	3250	42.77	20240201	10680	-56.55	20230228	3250	42.77	20240201	0.12	N	084990	500	245 억	2389592	N	N	1	N	00	N
29	20240226	130638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	0	3	0.00	1153076580	248521	63.25	4605	4750	4540	6040	3255	4650	4639.75	4.87	46964	5146	4897	4746	4497	4346	4822	4422	245	1390	500	3250	5	1	49063934	2281	-4.03	0.86	12	0.51	-1155.00	5427.00	11580	20230220	-59.84	3250	20240201	43.08	7440	-37.50	20240206	3250	43.08	20240201	10680	-56.46	20230228	3250	43.08	20240201	0.12	N	084990	500	245 억	2389592	N	N	1	N	00	N
30	20240226	120638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4685	35	2	0.75	1005214430	217060	55.25	4605	4750	4540	6040	3255	4650	4631.04	4.87	42406	5146	4897	4746	4497	4346	4822	4422	245	1390	500	3250	5	1	49063934	2299	-4.06	0.86	12	0.44	-1155.00	5427.00	11580	20230220	-59.54	3250	20240201	44.15	7440	-37.03	20240206	3250	44.15	20240201	10680	-56.13	20230228	3250	44.15	20240201	0.12	N	084990	500	245 억	2389592	N	N	1	N	00	N
31	20240226	110636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	5	2	0.11	929730515	200903	51.13	4605	4750	4540	6040	3255	4650	4627.75	4.87	37720	5146	4897	4746	4497	4346	4822	4422	245	1390	500	3250	5	1	49063934	2284	-4.03	0.86	12	0.41	-1155.00	5427.00	11580	20230220	-59.80	3250	20240201	43.23	7440	-37.43	20240206	3250	43.23	20240201	10680	-56.41	20230228	3250	43.23	20240201	0.12	N	084990	500	245 억	2389592	N	N	1	N	00	N
32	20240226	100634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4590	-60	5	-1.29	581124870	126271	32.14	4605	4670	4540	6040	3255	4650	4602.18	4.87	29088	5146	4897	4746	4497	4346	4822	4422	245	1390	500	3250	5	1	49063934	2252	-3.97	0.85	12	0.26	-1155.00	5427.00	11580	20230220	-60.36	3250	20240201	41.23	7440	-38.31	20240206	3250	41.23	20240201	10680	-57.02	20230228	3250	41.23	20240201	0.12	N	084990	500	245 억	2389592	N	N	1	N	00	N
33	20240226	090634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4550	-100	5	-2.15	95151385	20802	5.29	4605	4615	4540	6040	3255	4650	4573.96	4.87	-265	5146	4897	4746	4497	4346	4822	4422	245	1390	500	3250	5	1	49063934	2232	-3.94	0.84	12	0.04	-1155.00	5427.00	11580	20230220	-60.71	3250	20240201	40.00	7440	-38.84	20240206	3250	40.00	20240201	10680	-57.40	20230228	3250	40.00	20240201	0.12	N	084990	500	245 억	2389592	N	N	1	N	00	N
34	20240223	160635	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	-150	5	-3.12	1861475905	392059	200.09	4800	4995	4595	6240	3360	4800	4748.28	4.78	352	5216	5007	4901	4692	4586	4955	4640	245	1440	500	3360	5	1	49063934	2281	-4.03	0.86	12	0.80	-1155.00	5427.00	11580	20230220	-59.84	3250	20240201	43.08	7440	-37.50	20240206	3250	43.08	20240201	10920	-57.42	20230223	3250	43.08	20240201	0.13	N	084990	500	245 억	2345222	N	N	1	N	01	N
35	20240223	150631	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	-145	5	-3.02	1797709545	378386	193.11	4800	4995	4595	6240	3360	4800	4750.99	4.78	1382	5216	5007	4901	4692	4586	4955	4640	245	1440	500	3360	5	1	49063934	2284	-4.03	0.86	12	0.77	-1155.00	5427.00	11580	20230220	-59.80	3250	20240201	43.23	7440	-37.43	20240206	3250	43.23	20240201	10920	-57.37	20230223	3250	43.23	20240201	0.13	N	084990	500	245 억	2345222	N	N	1	N	01	N
36	20240223	140632	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	-135	5	-2.81	1709745270	359516	183.48	4800	4995	4595	6240	3360	4800	4755.69	4.78	5851	5216	5007	4901	4692	4586	4955	4640	245	1440	500	3360	5	1	49063934	2289	-4.04	0.86	12	0.73	-1155.00	5427.00	11580	20230220	-59.72	3250	20240201	43.54	7440	-37.30	20240206	3250	43.54	20240201	10920	-57.28	20230223	3250	43.54	20240201	0.13	N	084990	500	245 억	2345222	N	N	1	N	01	N
37	20240223	130630	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	-150	5	-3.12	1569977725	329672	168.25	4800	4995	4595	6240	3360	4800	4762.24	4.78	20185	5216	5007	4901	4692	4586	4955	4640	245	1440	500	3360	5	1	49063934	2281	-4.03	0.86	12	0.67	-1155.00	5427.00	11580	20230220	-59.84	3250	20240201	43.08	7440	-37.50	20240206	3250	43.08	20240201	10920	-57.42	20230223	3250	43.08	20240201	0.13	N	084990	500	245 억	2345222	N	N	1	N	01	N
38	20240223	120632	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	-175	5	-3.65	1413737075	295846	150.99	4800	4995	4610	6240	3360	4800	4778.62	4.78	19199	5216	5007	4901	4692	4586	4955	4640	245	1440	500	3360	5	1	49063934	2269	-4.00	0.85	12	0.60	-1155.00	5427.00	11580	20230220	-60.06	3250	20240201	42.31	7440	-37.84	20240206	3250	42.31	20240201	10920	-57.65	20230223	3250	42.31	20240201	0.13	N	084990	500	245 억	2345222	N	N	1	N	01	N
39	20240223	110626	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4680	-120	5	-2.50	1201745030	250409	127.80	4800	4995	4670	6240	3360	4800	4799.13	4.78	32266	5216	5007	4901	4692	4586	4955	4640	245	1440	500	3360	5	1	49063934	2296	-4.05	0.86	12	0.51	-1155.00	5427.00	11580	20230220	-59.59	3250	20240201	44.00	7440	-37.10	20240206	3250	44.00	20240201	10920	-57.14	20230223	3250	44.00	20240201	0.13	N	084990	500	245 억	2345222	N	N	1	N	01	N
40	20240223	100625	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4745	-55	5	-1.15	772204940	159283	81.29	4800	4995	4740	6240	3360	4800	4848.01	4.78	19512	5216	5007	4901	4692	4586	4955	4640	245	1440	500	3360	5	1	49063934	2328	-4.11	0.87	12	0.32	-1155.00	5427.00	11580	20230220	-59.02	3250	20240201	46.00	7440	-36.22	20240206	3250	46.00	20240201	10920	-56.55	20230223	3250	46.00	20240201	0.13	N	084990	500	245 억	2345222	N	N	1	N	01	N
41	20240223	090629	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4790	-10	5	-0.21	81260750	17013	8.68	4800	4810	4740	6240	3360	4800	4776.39	4.78	4538	5216	5007	4901	4692	4586	4955	4640	245	1440	500	3360	5	1	49063934	2350	-4.15	0.88	12	0.03	-1155.00	5427.00	11580	20230220	-58.64	3250	20240201	47.38	7440	-35.62	20240206	3250	47.38	20240201	10920	-56.14	20230223	3250	47.38	20240201	0.13	N	084990	500	245 억	2345222	N	N	1	N	01	N
42	20240222	160621	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	-185	5	-3.71	960779590	195779	66.13	4985	5110	4795	6480	3490	4985	4907.75	4.80	-11256	5408	5196	5048	4836	4688	5122	4762	245	1495	500	0	5	1	49063934	2355	-4.16	0.88	12	0.40	-1155.00	5427.00	11580	20230220	-58.55	3250	20240201	47.69	7440	-35.48	20240206	3250	47.69	20240201	11460	-58.12	20230222	3250	47.69	20240201	0.13	N	084990	500	245 억	2356504	N	N	1	N	02	N
43	20240222	150630	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	-165	5	-3.31	882139440	179416	60.61	4985	5110	4795	6480	3490	4985	4916.73	4.80	-9015	5408	5196	5048	4836	4688	5122	4762	245	1495	500	0	5	1	49063934	2365	-4.17	0.89	12	0.37	-1155.00	5427.00	11580	20230220	-58.38	3250	20240201	48.31	7440	-35.22	20240206	3250	48.31	20240201	11460	-57.94	20230222	3250	48.31	20240201	0.13	N	084990	500	245 억	2356504	N	N	0	N	02	N
44	20240222	140626	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	-125	5	-2.51	666620985	134773	45.53	4985	5110	4830	6480	3490	4985	4946.25	4.80	-7545	5408	5196	5048	4836	4688	5122	4762	245	1495	500	0	5	1	49063934	2385	-4.21	0.90	12	0.27	-1155.00	5427.00	11580	20230220	-58.03	3250	20240201	49.54	7440	-34.68	20240206	3250	49.54	20240201	11460	-57.59	20230222	3250	49.54	20240201	0.13	N	084990	500	245 억	2356504	N	N	0	N	02	N
45	20240222	130615	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	-40	5	-0.80	558635615	112695	38.07	4985	5110	4830	6480	3490	4985	4957.06	4.80	-8696	5408	5196	5048	4836	4688	5122	4762	245	1495	500	0	5	1	49063934	2426	-4.28	0.91	12	0.23	-1155.00	5427.00	11580	20230220	-57.30	3250	20240201	52.15	7440	-33.53	20240206	3250	52.15	20240201	11460	-56.85	20230222	3250	52.15	20240201	0.13	N	084990	500	245 억	2356504	N	N	0	N	02	N
46	20240222	120625	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4875	-110	5	-2.21	502822340	101293	34.22	4985	5110	4830	6480	3490	4985	4964.04	4.80	-7218	5408	5196	5048	4836	4688	5122	4762	245	1495	500	0	5	1	49063934	2392	-4.22	0.90	12	0.21	-1155.00	5427.00	11580	20230220	-57.90	3250	20240201	50.00	7440	-34.48	20240206	3250	50.00	20240201	11460	-57.46	20230222	3250	50.00	20240201	0.13	N	084990	500	245 억	2356504	N	N	0	N	02	N
47	20240222	110621	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	-35	5	-0.70	324377780	64669	21.85	4985	5110	4935	6480	3490	4985	5015.97	4.80	-1766	5408	5196	5048	4836	4688	5122	4762	245	1495	500	0	5	1	49063934	2429	-4.29	0.91	12	0.13	-1155.00	5427.00	11580	20230220	-57.25	3250	20240201	52.31	7440	-33.47	20240206	3250	52.31	20240201	11460	-56.81	20230222	3250	52.31	20240201	0.13	N	084990	500	245 억	2356504	N	N	0	N	02	N
48	20240222	100617	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	85	2	1.71	176457285	35052	11.84	4985	5110	4950	6480	3490	4985	5034.16	4.80	1750	5408	5196	5048	4836	4688	5122	4762	245	1495	500	0	10	1	49063934	2488	-4.39	0.93	12	0.07	-1155.00	5427.00	11580	20230220	-56.22	3250	20240201	56.00	7440	-31.85	20240206	3250	56.00	20240201	11460	-55.76	20230222	3250	56.00	20240201	0.13	N	084990	500	245 억	2356504	N	N	0	N	02	N
49	20240222	090627	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4960	-25	5	-0.50	31016435	6231	2.10	4985	5060	4950	6480	3490	4985	4977.76	4.80	1183	5408	5196	5048	4836	4688	5122	4762	245	1495	500	0	5	1	49063934	2434	-4.29	0.91	12	0.01	-1155.00	5427.00	11580	20230220	-57.17	3250	20240201	52.62	7440	-33.33	20240206	3250	52.62	20240201	11460	-56.72	20230222	3250	52.62	20240201	0.13	N	084990	500	245 억	2356504	N	N	0	N	02	N
50	20240221	160621	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	-245	5	-4.68	1490492265	294036	29.91	5150	5260	4900	6790	3670	5230	5069.20	4.92	-74802	6053	5641	5188	4776	4323	5847	4982	245	1560	500	0	5	1	49063934	2446	-4.32	0.92	12	0.60	-1155.00	5427.00	11580	20230220	-56.95	3250	20240201	53.38	7440	-33.00	20240206	3250	53.38	20240201	11530	-56.76	20230221	3250	53.38	20240201	0.13	N	084990	500	245 억	2411609	N	N	1	N	02	N
51	20240221	150615	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4925	-305	5	-5.83	1407492695	277231	28.20	5150	5260	4900	6790	3670	5230	5076.97	4.92	-70495	6053	5641	5188	4776	4323	5847	4982	245	1560	500	0	5	1	49063934	2416	-4.26	0.91	12	0.57	-1155.00	5427.00	11580	20230220	-57.47	3250	20240201	51.54	7440	-33.80	20240206	3250	51.54	20240201	11530	-57.29	20230221	3250	51.54	20240201	0.13	N	084990	500	245 억	2411609	N	N	1	N	02	N
52	20240221	140617	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-150	5	-2.87	1089782850	213474	21.71	5150	5260	5020	6790	3670	5230	5104.99	4.92	-54005	6053	5641	5188	4776	4323	5847	4982	245	1560	500	0	10	1	49063934	2492	-4.40	0.94	12	0.44	-1155.00	5427.00	11580	20230220	-56.13	3250	20240201	56.31	7440	-31.72	20240206	3250	56.31	20240201	11530	-55.94	20230221	3250	56.31	20240201	0.13	N	084990	500	245 억	2411609	N	N	1	N	02	N
53	20240221	130618	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	-140	5	-2.68	972332500	190305	19.36	5150	5260	5020	6790	3670	5230	5109.34	4.92	-48353	6053	5641	5188	4776	4323	5847	4982	245	1560	500	0	10	1	49063934	2497	-4.41	0.94	12	0.39	-1155.00	5427.00	11580	20230220	-56.04	3250	20240201	56.62	7440	-31.59	20240206	3250	56.62	20240201	11530	-55.85	20230221	3250	56.62	20240201	0.13	N	084990	500	245 억	2411609	N	N	1	N	02	N
54	20240221	120617	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-160	5	-3.06	845131510	165198	16.80	5150	5260	5020	6790	3670	5230	5115.87	4.92	-37522	6053	5641	5188	4776	4323	5847	4982	245	1560	500	0	10	1	49063934	2488	-4.39	0.93	12	0.34	-1155.00	5427.00	11580	20230220	-56.22	3250	20240201	56.00	7440	-31.85	20240206	3250	56.00	20240201	11530	-56.03	20230221	3250	56.00	20240201	0.13	N	084990	500	245 억	2411609	N	N	1	N	02	N
55	20240221	110623	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-170	5	-3.25	721191040	140886	14.33	5150	5260	5020	6790	3670	5230	5118.97	4.92	-25597	6053	5641	5188	4776	4323	5847	4982	245	1560	500	0	10	1	49063934	2483	-4.38	0.93	12	0.29	-1155.00	5427.00	11580	20230220	-56.30	3250	20240201	55.69	7440	-31.99	20240206	3250	55.69	20240201	11530	-56.11	20230221	3250	55.69	20240201	0.13	N	084990	500	245 억	2411609	N	N	1	N	02	N
56	20240221	100616	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	-80	5	-1.53	379442850	73648	7.49	5150	5260	5020	6790	3670	5230	5152.11	4.92	-9172	6053	5641	5188	4776	4323	5847	4982	245	1560	500	0	10	1	49063934	2527	-4.46	0.95	12	0.15	-1155.00	5427.00	11580	20230220	-55.53	3250	20240201	58.46	7440	-30.78	20240206	3250	58.46	20240201	11530	-55.33	20230221	3250	58.46	20240201	0.13	N	084990	500	245 억	2411609	N	N	1	N	02	N
57	20240221	090615	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-50	5	-0.96	55057140	10617	1.08	5150	5210	5150	6790	3670	5230	5185.74	4.92	-4379	6053	5641	5188	4776	4323	5847	4982	245	1560	500	0	10	1	49063934	2542	-4.48	0.95	12	0.02	-1155.00	5427.00	11580	20230220	-55.27	3250	20240201	59.38	7440	-30.38	20240206	3250	59.38	20240201	11530	-55.07	20230221	3250	59.38	20240201	0.13	N	084990	500	245 억	2411609	N	N	1	N	02	N
58	20240220	160609	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	420	2	8.73	5128587960	980480	260.65	4805	5600	4735	6250	3370	4810	5230.69	4.99	-37041	5096	4952	4751	4607	4406	5025	4680	245	1440	500	0	10	1	49063934	2566	-4.53	0.96	12	2.00	-1155.00	5427.00	11580	20230220	-54.84	3250	20240201	60.92	7440	-29.70	20240206	3250	60.92	20240201	11580	-54.84	20230220	3250	60.92	20240201	0.13	N	084990	500	245 억	2448598	N	N	1	N	02	N
59	20240220	150613	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	410	2	8.52	5029815230	961548	255.62	4805	5600	4735	6250	3370	4810	5230.96	4.99	-36003	5096	4952	4751	4607	4406	5025	4680	245	1440	500	0	10	1	49063934	2561	-4.52	0.96	12	1.96	-1155.00	5427.00	11580	20230220	-54.92	3250	20240201	60.62	7440	-29.84	20240206	3250	60.62	20240201	11580	-54.92	20230220	3250	60.62	20240201	0.13	N	084990	500	245 억	2448598	N	N	1	N	02	N
60	20240220	140614	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	330	2	6.86	4827177770	922496	245.24	4805	5600	4735	6250	3370	4810	5232.74	4.99	-33038	5096	4952	4751	4607	4406	5025	4680	245	1440	500	0	10	1	49063934	2522	-4.45	0.95	12	1.88	-1155.00	5427.00	11580	20230220	-55.61	3250	20240201	58.15	7440	-30.91	20240206	3250	58.15	20240201	11580	-55.61	20230220	3250	58.15	20240201	0.13	N	084990	500	245 억	2448598	N	N	1	N	02	N
61	20240220	130613	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	320	2	6.65	4551505340	869264	231.09	4805	5600	4735	6250	3370	4810	5236.04	4.99	-27891	5096	4952	4751	4607	4406	5025	4680	245	1440	500	0	10	1	49063934	2517	-4.44	0.95	12	1.77	-1155.00	5427.00	11580	20230220	-55.70	3250	20240201	57.85	7440	-31.05	20240206	3250	57.85	20240201	11580	-55.70	20230220	3250	57.85	20240201	0.13	N	084990	500	245 억	2448598	N	N	1	N	02	N
62	20240220	120610	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	290	2	6.03	4422614640	844099	224.40	4805	5600	4735	6250	3370	4810	5239.45	4.99	-20822	5096	4952	4751	4607	4406	5025	4680	245	1440	500	0	10	1	49063934	2502	-4.42	0.94	12	1.72	-1155.00	5427.00	11580	20230220	-55.96	3250	20240201	56.92	7440	-31.45	20240206	3250	56.92	20240201	11580	-55.96	20230220	3250	56.92	20240201	0.13	N	084990	500	245 억	2448598	N	N	1	N	02	N
63	20240220	110609	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	380	2	7.90	4127877500	786636	209.12	4805	5600	4735	6250	3370	4810	5247.51	4.99	-19625	5096	4952	4751	4607	4406	5025	4680	245	1440	500	0	10	1	49063934	2546	-4.49	0.96	12	1.60	-1155.00	5427.00	11580	20230220	-55.18	3250	20240201	59.69	7440	-30.24	20240206	3250	59.69	20240201	11580	-55.18	20230220	3250	59.69	20240201	0.13	N	084990	500	245 억	2448598	N	N	1	N	02	N
64	20240220	100601	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	300	2	6.24	905538910	183364	48.75	4805	5110	4735	6250	3370	4810	4938.48	4.99	-3518	5096	4952	4751	4607	4406	5025	4680	245	1440	500	0	10	1	49063934	2507	-4.42	0.94	12	0.37	-1155.00	5427.00	11580	20230220	-55.87	3250	20240201	57.23	7440	-31.32	20240206	3250	57.23	20240201	11580	-55.87	20230220	3250	57.23	20240201	0.13	N	084990	500	245 억	2448598	N	N	1	N	02	N
65	20240220	090616	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4765	-45	5	-0.94	27662575	5788	1.54	4805	4805	4760	6250	3370	4810	4779.30	4.99	-137	5096	4952	4751	4607	4406	5025	4680	245	1440	500	0	5	1	49063934	2338	-4.13	0.88	12	0.01	-1155.00	5427.00	11580	20230220	-58.85	3250	20240201	46.62	7440	-35.95	20240206	3250	46.62	20240201	11580	-58.85	20230220	3250	46.62	20240201	0.13	N	084990	500	245 억	2448598	N	N	1	N	02	N
66	20240219	160611	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	190	2	4.11	1796593375	374842	107.59	4550	4895	4550	6000	3235	4620	4792.92	4.98	5613	4910	4765	4675	4530	4440	4720	4485	245	1380	500	0	5	1	49063934	2360	-4.16	0.89	12	0.76	-1155.00	5427.00	11580	20230220	-58.46	3250	20240201	48.00	7440	-35.35	20240206	3250	48.00	20240201	11580	-58.46	20230220	3250	48.00	20240201	0.14	N	084990	500	245 억	2442965	N	N	1	N	02	N
67	20240219	150616	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	210	2	4.55	1599486110	333796	95.81	4550	4895	4550	6000	3235	4620	4791.81	4.98	17101	4910	4765	4675	4530	4440	4720	4485	245	1380	500	0	5	1	49063934	2370	-4.18	0.89	12	0.68	-1155.00	5427.00	11580	20230220	-58.29	3250	20240201	48.62	7440	-35.08	20240206	3250	48.62	20240201	11580	-58.29	20230220	3250	48.62	20240201	0.14	N	084990	500	245 억	2442965	N	N	1	N	02	N
68	20240219	140615	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	230	2	4.98	1400843110	292855	84.05	4550	4885	4550	6000	3235	4620	4783.40	4.98	14536	4910	4765	4675	4530	4440	4720	4485	245	1380	500	0	5	1	49063934	2380	-4.20	0.89	12	0.60	-1155.00	5427.00	11580	20230220	-58.12	3250	20240201	49.23	7440	-34.81	20240206	3250	49.23	20240201	11580	-58.12	20230220	3250	49.23	20240201	0.14	N	084990	500	245 억	2442965	N	N	1	N	02	N
69	20240219	130614	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	200	2	4.33	1283274510	268516	77.07	4550	4885	4550	6000	3235	4620	4779.14	4.98	9547	4910	4765	4675	4530	4440	4720	4485	245	1380	500	0	5	1	49063934	2365	-4.17	0.89	12	0.55	-1155.00	5427.00	11580	20230220	-58.38	3250	20240201	48.31	7440	-35.22	20240206	3250	48.31	20240201	11580	-58.38	20230220	3250	48.31	20240201	0.14	N	084990	500	245 억	2442965	N	N	1	N	02	N
70	20240219	120613	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	200	2	4.33	1204694060	252209	72.39	4550	4885	4550	6000	3235	4620	4776.57	4.98	8551	4910	4765	4675	4530	4440	4720	4485	245	1380	500	0	5	1	49063934	2365	-4.17	0.89	12	0.51	-1155.00	5427.00	11580	20230220	-58.38	3250	20240201	48.31	7440	-35.22	20240206	3250	48.31	20240201	11580	-58.38	20230220	3250	48.31	20240201	0.14	N	084990	500	245 억	2442965	N	N	1	N	02	N
71	20240219	110612	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4805	185	2	4.00	1120785615	234808	67.39	4550	4885	4550	6000	3235	4620	4773.20	4.98	5114	4910	4765	4675	4530	4440	4720	4485	245	1380	500	0	5	1	49063934	2358	-4.16	0.89	12	0.48	-1155.00	5427.00	11580	20230220	-58.51	3250	20240201	47.85	7440	-35.42	20240206	3250	47.85	20240201	11580	-58.51	20230220	3250	47.85	20240201	0.14	N	084990	500	245 억	2442965	N	N	1	N	02	N
72	20240219	100608	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	195	2	4.22	760670835	160382	46.03	4550	4850	4550	6000	3235	4620	4742.87	4.98	1797	4910	4765	4675	4530	4440	4720	4485	245	1380	500	0	5	1	49063934	2362	-4.17	0.89	12	0.33	-1155.00	5427.00	11580	20230220	-58.42	3250	20240201	48.15	7440	-35.28	20240206	3250	48.15	20240201	11580	-58.42	20230220	3250	48.15	20240201	0.14	N	084990	500	245 억	2442965	N	N	1	N	02	N
73	20240219	090608	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	-50	5	-1.08	84958490	18565	5.33	4550	4635	4550	6000	3235	4620	4576.27	4.98	2743	4910	4765	4675	4530	4440	4720	4485	245	1380	500	0	5	1	49063934	2242	-3.96	0.84	12	0.04	-1155.00	5427.00	11580	20230220	-60.54	3250	20240201	40.62	7440	-38.58	20240206	3250	40.62	20240201	11580	-60.54	20230220	3250	40.62	20240201	0.14	N	084990	500	245 억	2442965	N	N	1	N	02	N
74	20240216	160606	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4620	-160	5	-3.35	1597509790	342326	55.09	4780	4820	4585	6210	3350	4780	4666.66	4.90	-11895	5173	4976	4843	4646	4513	4910	4580	245	1430	500	0	5	1	49063934	2267	-4.00	0.85	12	0.70	-1155.00	5427.00	12040	20230210	-61.63	3250	20240201	42.15	7440	-37.90	20240206	3250	42.15	20240201	11580	-60.10	20230220	3250	42.15	20240201	0.14	N	084990	500	245 억	2401974	N	N	1	N	02	N
75	20240216	150611	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	-155	5	-3.24	1493277230	319740	51.46	4780	4820	4585	6210	3350	4780	4670.29	4.90	-6616	5173	4976	4843	4646	4513	4910	4580	245	1430	500	0	5	1	49063934	2269	-4.00	0.85	12	0.65	-1155.00	5427.00	12040	20230210	-61.59	3250	20240201	42.31	7440	-37.84	20240206	3250	42.31	20240201	11580	-60.06	20230220	3250	42.31	20240201	0.14	N	084990	500	245 억	2401974	N	N	0	N	02	N
76	20240216	140614	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	-150	5	-3.14	1370474555	293221	47.19	4780	4820	4585	6210	3350	4780	4673.86	4.90	2117	5173	4976	4843	4646	4513	4910	4580	245	1430	500	0	5	1	49063934	2272	-4.01	0.85	12	0.60	-1155.00	5427.00	12040	20230210	-61.54	3250	20240201	42.46	7440	-37.77	20240206	3250	42.46	20240201	11580	-60.02	20230220	3250	42.46	20240201	0.14	N	084990	500	245 억	2401974	N	N	0	N	02	N
77	20240216	130607	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	-150	5	-3.14	1217521225	260235	41.88	4780	4820	4585	6210	3350	4780	4678.55	4.90	2561	5173	4976	4843	4646	4513	4910	4580	245	1430	500	0	5	1	49063934	2272	-4.01	0.85	12	0.53	-1155.00	5427.00	12040	20230210	-61.54	3250	20240201	42.46	7440	-37.77	20240206	3250	42.46	20240201	11580	-60.02	20230220	3250	42.46	20240201	0.14	N	084990	500	245 억	2401974	N	N	0	N	02	N
78	20240216	120608	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4640	-140	5	-2.93	1082898535	231049	37.18	4780	4820	4585	6210	3350	4780	4686.88	4.90	5094	5173	4976	4843	4646	4513	4910	4580	245	1430	500	0	5	1	49063934	2277	-4.02	0.85	12	0.47	-1155.00	5427.00	12040	20230210	-61.46	3250	20240201	42.77	7440	-37.63	20240206	3250	42.77	20240201	11580	-59.93	20230220	3250	42.77	20240201	0.14	N	084990	500	245 억	2401974	N	N	0	N	02	N
79	20240216	110616	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	-115	5	-2.41	770901660	163533	26.32	4780	4820	4630	6210	3350	4780	4714.04	4.90	17239	5173	4976	4843	4646	4513	4910	4580	245	1430	500	0	5	1	49063934	2289	-4.04	0.86	12	0.33	-1155.00	5427.00	12040	20230210	-61.25	3250	20240201	43.54	7440	-37.30	20240206	3250	43.54	20240201	11580	-59.72	20230220	3250	43.54	20240201	0.14	N	084990	500	245 억	2401974	N	N	0	N	02	N
80	20240216	100608	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4745	-35	5	-0.73	360069035	75950	12.22	4780	4820	4710	6210	3350	4780	4740.87	4.90	18344	5173	4976	4843	4646	4513	4910	4580	245	1430	500	0	5	1	49063934	2328	-4.11	0.87	12	0.15	-1155.00	5427.00	12040	20230210	-60.59	3250	20240201	46.00	7440	-36.22	20240206	3250	46.00	20240201	11580	-59.02	20230220	3250	46.00	20240201	0.14	N	084990	500	245 억	2401974	N	N	0	N	02	N
81	20240216	090601	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4805	25	2	0.52	22224080	4641	0.75	4780	4820	4770	6210	3350	4780	4788.64	4.90	616	5173	4976	4843	4646	4513	4910	4580	245	1430	500	0	5	1	49063934	2358	-4.16	0.89	12	0.01	-1155.00	5427.00	12040	20230210	-60.09	3250	20240201	47.85	7440	-35.42	20240206	3250	47.85	20240201	11580	-58.51	20230220	3250	47.85	20240201	0.14	N	084990	500	245 억	2401974	N	N	0	N	02	N
82	20240215	160605	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	-420	5	-8.08	2956327815	604580	172.79	4945	5040	4710	6760	3640	5200	4890.09	4.86	17970	5686	5442	5276	5032	4866	5360	4950	245	1560	500	0	5	1	49063934	2345	-4.14	0.88	12	1.23	-1155.00	5427.00	12290	20230209	-61.11	3250	20240201	47.08	7440	-35.75	20240206	3250	47.08	20240201	11580	-58.72	20230220	3250	47.08	20240201	0.14	N	084990	500	245 억	2384081	N	N	1	N	02	N
83	20240215	150609	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	-420	5	-8.08	2786976875	569122	162.65	4945	5040	4710	6760	3640	5200	4896.98	4.86	23780	5686	5442	5276	5032	4866	5360	4950	245	1560	500	0	5	1	49063934	2345	-4.14	0.88	12	1.16	-1155.00	5427.00	12290	20230209	-61.11	3250	20240201	47.08	7440	-35.75	20240206	3250	47.08	20240201	11580	-58.72	20230220	3250	47.08	20240201	0.14	N	084990	500	245 억	2384081	N	N	1	N	02	N
84	20240215	140605	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4905	-295	5	-5.67	2183470210	443674	126.80	4945	5040	4860	6760	3640	5200	4921.34	4.86	27751	5686	5442	5276	5032	4866	5360	4950	245	1560	500	0	5	1	49063934	2407	-4.25	0.90	12	0.90	-1155.00	5427.00	12290	20230209	-60.09	3250	20240201	50.92	7440	-34.07	20240206	3250	50.92	20240201	11580	-57.64	20230220	3250	50.92	20240201	0.14	N	084990	500	245 억	2384081	N	N	1	N	02	N
85	20240215	130600	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	-305	5	-5.87	2072926245	421109	120.35	4945	5040	4860	6760	3640	5200	4922.54	4.86	32404	5686	5442	5276	5032	4866	5360	4950	245	1560	500	0	5	1	49063934	2402	-4.24	0.90	12	0.86	-1155.00	5427.00	12290	20230209	-60.17	3250	20240201	50.62	7440	-34.21	20240206	3250	50.62	20240201	11580	-57.73	20230220	3250	50.62	20240201	0.14	N	084990	500	245 억	2384081	N	N	1	N	02	N
86	20240215	120604	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4890	-310	5	-5.96	1961540045	398389	113.86	4945	5040	4860	6760	3640	5200	4923.68	4.86	33984	5686	5442	5276	5032	4866	5360	4950	245	1560	500	0	5	1	49063934	2399	-4.23	0.90	12	0.81	-1155.00	5427.00	12290	20230209	-60.21	3250	20240201	50.46	7440	-34.27	20240206	3250	50.46	20240201	11580	-57.77	20230220	3250	50.46	20240201	0.14	N	084990	500	245 억	2384081	N	N	1	N	02	N
87	20240215	110601	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4910	-290	5	-5.58	1800113480	365341	104.41	4945	5040	4860	6760	3640	5200	4927.21	4.86	34416	5686	5442	5276	5032	4866	5360	4950	245	1560	500	0	5	1	49063934	2409	-4.25	0.90	12	0.74	-1155.00	5427.00	12290	20230209	-60.05	3250	20240201	51.08	7440	-34.01	20240206	3250	51.08	20240201	11580	-57.60	20230220	3250	51.08	20240201	0.14	N	084990	500	245 억	2384081	N	N	1	N	02	N
88	20240215	100600	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4970	-230	5	-4.42	1342552845	272187	77.79	4945	5040	4865	6760	3640	5200	4932.46	4.86	28950	5686	5442	5276	5032	4866	5360	4950	245	1560	500	0	5	1	49063934	2438	-4.30	0.92	12	0.55	-1155.00	5427.00	12290	20230209	-59.56	3250	20240201	52.92	7440	-33.20	20240206	3250	52.92	20240201	11580	-57.08	20230220	3250	52.92	20240201	0.14	N	084990	500	245 억	2384081	N	N	1	N	02	N
89	20240215	090601	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4910	-290	5	-5.58	471602305	95326	27.24	4945	5040	4885	6760	3640	5200	4947.26	4.86	20577	5686	5442	5276	5032	4866	5360	4950	245	1560	500	0	5	1	49063934	2409	-4.25	0.90	12	0.19	-1155.00	5427.00	12290	20230209	-60.05	3250	20240201	51.08	7440	-34.01	20240206	3250	51.08	20240201	11580	-57.60	20230220	3250	51.08	20240201	0.14	N	084990	500	245 억	2384081	N	N	1	N	02	N
90	20240214	160557	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	-150	5	-2.80	1708532650	323530	77.16	5350	5520	5110	6950	3750	5350	5281.14	4.89	-16891	5596	5472	5326	5202	5056	5535	5265	245	1600	500	0	10	1	49063934	2551	-4.50	0.96	12	0.66	-1155.00	5427.00	12310	20230208	-57.76	3250	20240201	60.00	7440	-30.11	20240206	3250	60.00	20240201	11580	-55.09	20230220	3250	60.00	20240201	0.15	N	084990	500	245 억	2400955	N	N	1	N	02	N
91	20240214	150558	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	-130	5	-2.43	1599222020	302528	72.15	5350	5520	5110	6950	3750	5350	5286.16	4.89	-14869	5596	5472	5326	5202	5056	5535	5265	245	1600	500	0	10	1	49063934	2561	-4.52	0.96	12	0.62	-1155.00	5427.00	12310	20230208	-57.60	3250	20240201	60.62	7440	-29.84	20240206	3250	60.62	20240201	11580	-54.92	20230220	3250	60.62	20240201	0.15	N	084990	500	245 억	2400955	N	N	1	N	02	N
92	20240214	140556	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	-90	5	-1.68	1467052450	277180	66.10	5350	5520	5110	6950	3750	5350	5292.74	4.89	-8359	5596	5472	5326	5202	5056	5535	5265	245	1600	500	0	10	1	49063934	2581	-4.55	0.97	12	0.56	-1155.00	5427.00	12310	20230208	-57.27	3250	20240201	61.85	7440	-29.30	20240206	3250	61.85	20240201	11580	-54.58	20230220	3250	61.85	20240201	0.15	N	084990	500	245 억	2400955	N	N	1	N	02	N
93	20240214	130558	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-160	5	-2.99	1380965500	260663	62.17	5350	5520	5110	6950	3750	5350	5297.86	4.89	-3902	5596	5472	5326	5202	5056	5535	5265	245	1600	500	0	10	1	49063934	2546	-4.49	0.96	12	0.53	-1155.00	5427.00	12310	20230208	-57.84	3250	20240201	59.69	7440	-30.24	20240206	3250	59.69	20240201	11580	-55.18	20230220	3250	59.69	20240201	0.15	N	084990	500	245 억	2400955	N	N	1	N	02	N
94	20240214	120553	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-160	5	-2.99	1316750980	248278	59.21	5350	5520	5110	6950	3750	5350	5303.50	4.89	-3007	5596	5472	5326	5202	5056	5535	5265	245	1600	500	0	10	1	49063934	2546	-4.49	0.96	12	0.51	-1155.00	5427.00	12310	20230208	-57.84	3250	20240201	59.69	7440	-30.24	20240206	3250	59.69	20240201	11580	-55.18	20230220	3250	59.69	20240201	0.15	N	084990	500	245 억	2400955	N	N	1	N	02	N
95	20240214	110559	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	-230	5	-4.30	1176546590	221127	52.74	5350	5520	5110	6950	3750	5350	5320.66	4.89	-3822	5596	5472	5326	5202	5056	5535	5265	245	1600	500	0	10	1	49063934	2512	-4.43	0.94	12	0.45	-1155.00	5427.00	12310	20230208	-58.41	3250	20240201	57.54	7440	-31.18	20240206	3250	57.54	20240201	11580	-55.79	20230220	3250	57.54	20240201	0.15	N	084990	500	245 억	2400955	N	N	1	N	02	N
96	20240214	090550	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	-70	5	-1.31	114156010	21523	5.13	5350	5350	5280	6950	3750	5350	5303.51	4.89	7274	5596	5472	5326	5202	5056	5535	5265	245	1600	500	0	10	1	49063934	2591	-4.57	0.97	12	0.04	-1155.00	5427.00	12310	20230208	-57.11	3250	20240201	62.46	7440	-29.03	20240206	3250	62.46	20240201	11580	-54.40	20230220	3250	62.46	20240201	0.15	N	084990	500	245 억	2400955	N	N	1	N	02	N
97	20240213	160552	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	210	2	4.09	2214284470	416702	38.08	5250	5450	5180	6680	3600	5140	5313.84	4.83	30809	5580	5360	5180	4960	4780	5270	4870	245	1540	500	0	10	1	49063934	2625	-4.63	0.99	12	0.85	-1155.00	5427.00	12750	20230207	-58.04	3250	20240201	64.62	7440	-28.09	20240206	3250	64.62	20240201	11580	-53.80	20230220	3250	64.62	20240201	0.14	N	084990	500	245 억	2370090	N	N	1	N	02	N
98	20240213	150550	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	180	2	3.50	2141063620	402960	36.82	5250	5450	5180	6680	3600	5140	5313.35	4.83	30619	5580	5360	5180	4960	4780	5270	4870	245	1540	500	0	10	1	49063934	2610	-4.61	0.98	12	0.82	-1155.00	5427.00	12750	20230207	-58.27	3250	20240201	63.69	7440	-28.49	20240206	3250	63.69	20240201	11580	-54.06	20230220	3250	63.69	20240201	0.14	N	084990	500	245 억	2370090	N	N	2	N	02	N
99	20240213	140558	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5360	220	2	4.28	2046764800	385234	35.20	5250	5450	5180	6680	3600	5140	5313.05	4.83	31789	5580	5360	5180	4960	4780	5270	4870	245	1540	500	0	10	1	49063934	2630	-4.64	0.99	12	0.79	-1155.00	5427.00	12750	20230207	-57.96	3250	20240201	64.92	7440	-27.96	20240206	3250	64.92	20240201	11580	-53.71	20230220	3250	64.92	20240201	0.14	N	084990	500	245 억	2370090	N	N	2	N	02	N
100	20240213	130549	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	210	2	4.09	1866077010	351549	32.13	5250	5450	5180	6680	3600	5140	5308.16	4.83	26785	5580	5360	5180	4960	4780	5270	4870	245	1540	500	0	10	1	49063934	2625	-4.63	0.99	12	0.72	-1155.00	5427.00	12750	20230207	-58.04	3250	20240201	64.62	7440	-28.09	20240206	3250	64.62	20240201	11580	-53.80	20230220	3250	64.62	20240201	0.14	N	084990	500	245 억	2370090	N	N	2	N	02	N
101	20240213	120557	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	170	2	3.31	1684036530	317505	29.01	5250	5450	5180	6680	3600	5140	5303.98	4.83	20824	5580	5360	5180	4960	4780	5270	4870	245	1540	500	0	10	1	49063934	2605	-4.60	0.98	12	0.65	-1155.00	5427.00	12750	20230207	-58.35	3250	20240201	63.38	7440	-28.63	20240206	3250	63.38	20240201	11580	-54.15	20230220	3250	63.38	20240201	0.14	N	084990	500	245 억	2370090	N	N	2	N	02	N
102	20240213	110555	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5340	200	2	3.89	1549153380	292079	26.69	5250	5450	5180	6680	3600	5140	5303.89	4.83	17089	5580	5360	5180	4960	4780	5270	4870	245	1540	500	0	10	1	49063934	2620	-4.62	0.98	12	0.60	-1155.00	5427.00	12750	20230207	-58.12	3250	20240201	64.31	7440	-28.23	20240206	3250	64.31	20240201	11580	-53.89	20230220	3250	64.31	20240201	0.14	N	084990	500	245 억	2370090	N	N	2	N	02	N
103	20240213	100458	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	170	2	3.31	1208315140	228267	20.86	5250	5450	5180	6680	3600	5140	5293.44	4.83	12156	5580	5360	5180	4960	4780	5270	4870	245	1540	500	0	10	1	49063934	2605	-4.60	0.98	12	0.47	-1155.00	5427.00	12750	20230207	-58.35	3250	20240201	63.38	7440	-28.63	20240206	3250	63.38	20240201	11580	-54.15	20230220	3250	63.38	20240201	0.14	N	084990	500	245 억	2370090	N	N	2	N	02	N

45 KiB Raw Blame History

45 KiB

Raw Blame History