KissMeData/216050/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160927	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10760	-10	5	-0.09	1202233170	110583	87.61	10770	11130	10720	14000	7540	10770	10871.96	3.86	-6737	11156	10962	10836	10642	10516	10900	10580	64	3230	500	7750	10	1	12843222	1382	8.97	1.11	12	0.86	1200.00	9713.00	20550	20230224	-47.64	9690	20231024	11.04	12260	-12.23	20240112	10300	4.47	20240108	20000	-46.20	20230302	9690	11.04	20231024	3.04	N	216050	500	64 억	495701	N	N	3	N	N
3	20240229	150930	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10770	0	3	0.00	1127084320	103610	82.09	10770	11130	10720	14000	7540	10770	10878.14	3.86	-6432	11156	10962	10836	10642	10516	10900	10580	64	3230	500	7750	10	1	12843222	1383	8.97	1.11	12	0.81	1200.00	9713.00	20550	20230224	-47.59	9690	20231024	11.15	12260	-12.15	20240112	10300	4.56	20240108	20000	-46.15	20230302	9690	11.15	20231024	3.04	N	216050	500	64 억	495701	N	N	20	N	N
4	20240229	140932	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10760	-10	5	-0.09	293826890	27311	21.64	10770	10850	10720	14000	7540	10770	10758.55	3.86	-6379	11156	10962	10836	10642	10516	10900	10580	64	3230	500	7750	10	1	12843222	1382	8.97	1.11	12	0.21	1200.00	9713.00	20550	20230224	-47.64	9690	20231024	11.04	12260	-12.23	20240112	10300	4.47	20240108	20000	-46.20	20230302	9690	11.04	20231024	3.04	N	216050	500	64 억	495701	N	N	20	N	N
5	20240229	130928	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10760	-10	5	-0.09	261221350	24282	19.24	10770	10850	10720	14000	7540	10770	10757.82	3.86	-5910	11156	10962	10836	10642	10516	10900	10580	64	3230	500	7750	10	1	12843222	1382	8.97	1.11	12	0.19	1200.00	9713.00	20550	20230224	-47.64	9690	20231024	11.04	12260	-12.23	20240112	10300	4.47	20240108	20000	-46.20	20230302	9690	11.04	20231024	3.04	N	216050	500	64 억	495701	N	N	20	N	N
6	20240229	120929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10760	-10	5	-0.09	216432770	20116	15.94	10770	10850	10720	14000	7540	10770	10759.23	3.86	-4140	11156	10962	10836	10642	10516	10900	10580	64	3230	500	7750	10	1	12843222	1382	8.97	1.11	12	0.16	1200.00	9713.00	20550	20230224	-47.64	9690	20231024	11.04	12260	-12.23	20240112	10300	4.47	20240108	20000	-46.20	20230302	9690	11.04	20231024	3.04	N	216050	500	64 억	495701	N	N	20	N	N
7	20240229	110932	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10760	-10	5	-0.09	189062080	17571	13.92	10770	10850	10720	14000	7540	10770	10759.89	3.86	-3873	11156	10962	10836	10642	10516	10900	10580	64	3230	500	7750	10	1	12843222	1382	8.97	1.11	12	0.14	1200.00	9713.00	20550	20230224	-47.64	9690	20231024	11.04	12260	-12.23	20240112	10300	4.47	20240108	20000	-46.20	20230302	9690	11.04	20231024	3.04	N	216050	500	64 억	495701	N	N	20	N	N
8	20240229	100932	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10740	-30	5	-0.28	154966050	14402	11.41	10770	10850	10720	14000	7540	10770	10760.04	3.86	-4064	11156	10962	10836	10642	10516	10900	10580	64	3230	500	7750	10	1	12843222	1379	8.95	1.11	12	0.11	1200.00	9713.00	20550	20230224	-47.74	9690	20231024	10.84	12260	-12.40	20240112	10300	4.27	20240108	20000	-46.30	20230302	9690	10.84	20231024	3.04	N	216050	500	64 억	495701	N	N	20	N	N
9	20240229	090930	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10750	-20	5	-0.19	59931350	5561	4.41	10770	10850	10740	14000	7540	10770	10777.08	3.86	-3789	11156	10962	10836	10642	10516	10900	10580	64	3230	500	7750	10	1	12843222	1381	8.96	1.11	12	0.04	1200.00	9713.00	20550	20230224	-47.69	9690	20231024	10.94	12260	-12.32	20240112	10300	4.37	20240108	20000	-46.25	20230302	9690	10.94	20231024	3.04	N	216050	500	64 억	495701	N	N	20	N	N
10	20240228	160836	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10770	-180	5	-1.64	1366625360	126160	107.22	11030	11030	10710	14230	7670	10950	10832.54	4.12	-32872	11443	11196	11033	10786	10623	11115	10705	64	3280	500	7880	10	1	12843222	1383	8.97	1.11	12	0.98	1200.00	9713.00	20550	20230224	-47.59	9690	20231024	11.15	12260	-12.15	20240112	10300	4.56	20240108	20000	-46.15	20230302	9690	11.15	20231024	2.86	N	216050	500	64 억	528937	N	N	20	N	N
11	20240228	150836	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10790	-160	5	-1.46	1347326280	124369	105.70	11030	11030	10710	14230	7670	10950	10833.30	4.12	-32937	11443	11196	11033	10786	10623	11115	10705	64	3280	500	7880	10	1	12843222	1386	8.99	1.11	12	0.97	1200.00	9713.00	20550	20230224	-47.49	9690	20231024	11.35	12260	-11.99	20240112	10300	4.76	20240108	20000	-46.05	20230302	9690	11.35	20231024	2.86	N	216050	500	64 억	528937	N	N	2	N	N
12	20240228	140929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10770	-180	5	-1.64	1224239240	112967	96.01	11030	11030	10710	14230	7670	10950	10837.14	4.12	-30248	11443	11196	11033	10786	10623	11115	10705	64	3280	500	7880	10	1	12843222	1383	8.97	1.11	12	0.88	1200.00	9713.00	20550	20230224	-47.59	9690	20231024	11.15	12260	-12.15	20240112	10300	4.56	20240108	20000	-46.15	20230302	9690	11.15	20231024	2.86	N	216050	500	64 억	528937	N	N	2	N	N
13	20240228	130929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10770	-180	5	-1.64	1101206220	101548	86.30	11030	11030	10710	14230	7670	10950	10844.19	4.12	-29276	11443	11196	11033	10786	10623	11115	10705	64	3280	500	7880	10	1	12843222	1383	8.97	1.11	12	0.79	1200.00	9713.00	20550	20230224	-47.59	9690	20231024	11.15	12260	-12.15	20240112	10300	4.56	20240108	20000	-46.15	20230302	9690	11.15	20231024	2.86	N	216050	500	64 억	528937	N	N	2	N	N
14	20240228	120932	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10830	-120	5	-1.10	658815980	60448	51.37	11030	11030	10820	14230	7670	10950	10898.89	4.12	-17070	11443	11196	11033	10786	10623	11115	10705	64	3280	500	7880	10	1	12843222	1391	9.03	1.12	12	0.47	1200.00	9713.00	20550	20230224	-47.30	9690	20231024	11.76	12260	-11.66	20240112	10300	5.15	20240108	20000	-45.85	20230302	9690	11.76	20231024	2.86	N	216050	500	64 억	528937	N	N	2	N	N
15	20240228	110853	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10880	-70	5	-0.64	464774690	42570	36.18	11030	11030	10820	14230	7670	10950	10917.89	4.12	-13251	11443	11196	11033	10786	10623	11115	10705	64	3280	500	7880	10	1	12843222	1397	9.07	1.12	12	0.33	1200.00	9713.00	20550	20230224	-47.06	9690	20231024	12.28	12260	-11.26	20240112	10300	5.63	20240108	20000	-45.60	20230302	9690	12.28	20231024	2.86	N	216050	500	64 억	528937	N	N	2	N	N
16	20240228	100927	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10950	0	3	0.00	271581340	24859	21.13	11030	11030	10820	14230	7670	10950	10924.87	4.12	-14645	11443	11196	11033	10786	10623	11115	10705	64	3280	500	7880	10	1	12843222	1406	9.12	1.13	12	0.19	1200.00	9713.00	20550	20230224	-46.72	9690	20231024	13.00	12260	-10.69	20240112	10300	6.31	20240108	20000	-45.25	20230302	9690	13.00	20231024	2.86	N	216050	500	64 억	528937	N	N	2	N	N
17	20240228	090931	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10880	-70	5	-0.64	37894710	3465	2.94	11030	11030	10880	14230	7670	10950	10936.42	4.12	-1329	11443	11196	11033	10786	10623	11115	10705	64	3280	500	7880	10	1	12843222	1397	9.07	1.12	12	0.03	1200.00	9713.00	20550	20230224	-47.06	9690	20231024	12.28	12260	-11.26	20240112	10300	5.63	20240108	20000	-45.60	20230302	9690	12.28	20231024	2.86	N	216050	500	64 억	528937	N	N	2	N	N
18	20240227	160929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10950	-230	5	-2.06	1302864170	117337	162.67	11140	11280	10870	14530	7830	11180	11103.61	4.20	-9483	11460	11320	11180	11040	10900	11250	10970	64	3350	500	8040	10	1	12843222	1406	9.12	1.13	12	0.91	1200.00	9713.00	20550	20230224	-46.72	9690	20231024	13.00	12260	-10.69	20240112	10300	6.31	20240108	20400	-46.32	20230227	9690	13.00	20231024	2.89	N	216050	500	64 억	539006	N	N	2	N	N
19	20240227	150929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10930	-250	5	-2.24	1265719440	113938	157.96	11140	11280	10870	14530	7830	11180	11108.84	4.20	-8772	11460	11320	11180	11040	10900	11250	10970	64	3350	500	8040	10	1	12843222	1404	9.11	1.13	12	0.89	1200.00	9713.00	20550	20230224	-46.81	9690	20231024	12.80	12260	-10.85	20240112	10300	6.12	20240108	20400	-46.42	20230227	9690	12.80	20231024	2.89	N	216050	500	64 억	539006	N	N	10	N	N
20	20240227	140926	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11040	-140	5	-1.25	1011185350	90723	125.78	11140	11280	11030	14530	7830	11180	11145.85	4.20	93	11460	11320	11180	11040	10900	11250	10970	64	3350	500	8040	10	1	12843222	1418	9.20	1.14	12	0.71	1200.00	9713.00	20550	20230224	-46.28	9690	20231024	13.93	12260	-9.95	20240112	10300	7.18	20240108	20400	-45.88	20230227	9690	13.93	20231024	2.89	N	216050	500	64 억	539006	N	N	10	N	N
21	20240227	130848	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11110	-70	5	-0.63	719577170	64411	89.30	11140	11280	11080	14530	7830	11180	11171.65	4.20	2782	11460	11320	11180	11040	10900	11250	10970	64	3350	500	8040	10	1	12843222	1427	9.26	1.14	12	0.50	1200.00	9713.00	20550	20230224	-45.94	9690	20231024	14.65	12260	-9.38	20240112	10300	7.86	20240108	20400	-45.54	20230227	9690	14.65	20231024	2.89	N	216050	500	64 억	539006	N	N	10	N	N
22	20240227	120930	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11170	-10	5	-0.09	663582060	59373	82.31	11140	11280	11080	14530	7830	11180	11176.50	4.20	2071	11460	11320	11180	11040	10900	11250	10970	64	3350	500	8040	10	1	12843222	1435	9.31	1.15	12	0.46	1200.00	9713.00	20550	20230224	-45.64	9690	20231024	15.27	12260	-8.89	20240112	10300	8.45	20240108	20400	-45.25	20230227	9690	15.27	20231024	2.89	N	216050	500	64 억	539006	N	N	10	N	N
23	20240227	110929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11220	40	2	0.36	604245060	54062	74.95	11140	11280	11080	14530	7830	11180	11176.89	4.20	2562	11460	11320	11180	11040	10900	11250	10970	64	3350	500	8040	10	1	12843222	1441	9.35	1.16	12	0.42	1200.00	9713.00	20550	20230224	-45.40	9690	20231024	15.79	12260	-8.48	20240112	10300	8.93	20240108	20400	-45.00	20230227	9690	15.79	20231024	2.89	N	216050	500	64 억	539006	N	N	10	N	N
24	20240227	100924	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11260	80	2	0.72	412505750	36980	51.27	11140	11260	11080	14530	7830	11180	11154.83	4.20	608	11460	11320	11180	11040	10900	11250	10970	64	3350	500	8040	10	1	12843222	1446	9.38	1.16	12	0.29	1200.00	9713.00	20550	20230224	-45.21	9690	20231024	16.20	12260	-8.16	20240112	10300	9.32	20240108	20400	-44.80	20230227	9690	16.20	20231024	2.89	N	216050	500	64 억	539006	N	N	10	N	N
25	20240227	090929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11120	-60	5	-0.54	52037150	4675	6.48	11140	11220	11110	14530	7830	11180	11130.94	4.20	236	11460	11320	11180	11040	10900	11250	10970	64	3350	500	8040	10	1	12843222	1428	9.27	1.14	12	0.04	1200.00	9713.00	20550	20230224	-45.89	9690	20231024	14.76	12260	-9.30	20240112	10300	7.96	20240108	20400	-45.49	20230227	9690	14.76	20231024	2.89	N	216050	500	64 억	539006	N	N	10	N	N
26	20240226	160924	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11180	40	2	0.36	801470850	71677	154.60	11230	11320	11040	14480	7800	11140	11181.70	4.21	-1639	11326	11232	11116	11022	10906	11175	10965	64	3340	500	8020	10	1	12843222	1436	9.32	1.15	12	0.56	1200.00	9713.00	20550	20230224	-45.60	9690	20231024	15.38	12260	-8.81	20240112	10300	8.54	20240108	20400	-45.20	20230227	9690	15.38	20231024	2.88	N	216050	500	64 억	540645	N	N	10	N	N
27	20240226	150919	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11190	50	2	0.45	761040480	68059	146.80	11230	11320	11040	14480	7800	11140	11182.07	4.21	-1696	11326	11232	11116	11022	10906	11175	10965	64	3340	500	8020	10	1	12843222	1437	9.32	1.15	12	0.53	1200.00	9713.00	20550	20230224	-45.55	9690	20231024	15.48	12260	-8.73	20240112	10300	8.64	20240108	20400	-45.15	20230227	9690	15.48	20231024	2.88	N	216050	500	64 억	540645	N	N	3	N	N
28	20240226	140923	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11170	30	2	0.27	614962010	54986	118.60	11230	11320	11040	14480	7800	11140	11183.97	4.21	-958	11326	11232	11116	11022	10906	11175	10965	64	3340	500	8020	10	1	12843222	1435	9.31	1.15	12	0.43	1200.00	9713.00	20550	20230224	-45.64	9690	20231024	15.27	12260	-8.89	20240112	10300	8.45	20240108	20400	-45.25	20230227	9690	15.27	20231024	2.88	N	216050	500	64 억	540645	N	N	3	N	N
29	20240226	130916	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11220	80	2	0.72	543515180	48606	104.84	11230	11320	11040	14480	7800	11140	11182.06	4.21	-706	11326	11232	11116	11022	10906	11175	10965	64	3340	500	8020	10	1	12843222	1441	9.35	1.16	12	0.38	1200.00	9713.00	20550	20230224	-45.40	9690	20231024	15.79	12260	-8.48	20240112	10300	8.93	20240108	20400	-45.00	20230227	9690	15.79	20231024	2.88	N	216050	500	64 억	540645	N	N	3	N	N
30	20240226	120916	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11270	130	2	1.17	494846430	44269	95.48	11230	11320	11040	14480	7800	11140	11178.17	4.21	-1775	11326	11232	11116	11022	10906	11175	10965	64	3340	500	8020	10	1	12843222	1447	9.39	1.16	12	0.34	1200.00	9713.00	20550	20230224	-45.16	9690	20231024	16.31	12260	-8.08	20240112	10300	9.42	20240108	20400	-44.75	20230227	9690	16.31	20231024	2.88	N	216050	500	64 억	540645	N	N	3	N	N
31	20240226	110915	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11130	-10	5	-0.09	321792700	28895	62.32	11230	11300	11040	14480	7800	11140	11136.62	4.21	-3952	11326	11232	11116	11022	10906	11175	10965	64	3340	500	8020	10	1	12843222	1429	9.28	1.15	12	0.22	1200.00	9713.00	20550	20230224	-45.84	9690	20231024	14.86	12260	-9.22	20240112	10300	8.06	20240108	20400	-45.44	20230227	9690	14.86	20231024	2.88	N	216050	500	64 억	540645	N	N	3	N	N
32	20240226	100912	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11060	-80	5	-0.72	189645050	16977	36.62	11230	11300	11060	14480	7800	11140	11170.70	4.21	-2988	11326	11232	11116	11022	10906	11175	10965	64	3340	500	8020	10	1	12843222	1420	9.22	1.14	12	0.13	1200.00	9713.00	20550	20230224	-46.18	9690	20231024	14.14	12260	-9.79	20240112	10300	7.38	20240108	20400	-45.78	20230227	9690	14.14	20231024	2.88	N	216050	500	64 억	540645	N	N	3	N	N
33	20240226	090912	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11140	0	3	0.00	57396100	5119	11.04	11230	11300	11120	14480	7800	11140	11212.37	4.21	-283	11326	11232	11116	11022	10906	11175	10965	64	3340	500	8020	10	1	12843222	1431	9.28	1.15	12	0.04	1200.00	9713.00	20550	20230224	-45.79	9690	20231024	14.96	12260	-9.14	20240112	10300	8.16	20240108	20400	-45.39	20230227	9690	14.96	20231024	2.88	N	216050	500	64 억	540645	N	N	3	N	N
34	20240223	160913	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11140	50	2	0.45	506475720	45703	99.30	11190	11210	11000	14410	7770	11090	11081.74	4.18	4305	11403	11246	11143	10986	10883	11195	10935	64	3320	500	7980	10	1	12843222	1431	9.28	1.15	12	0.36	1200.00	9713.00	20550	20230224	-45.79	9690	20231024	14.96	12260	-9.14	20240112	10300	8.16	20240108	20550	-45.79	20230224	9690	14.96	20231024	3.19	N	216050	500	64 억	536537	N	N	3	N	N
35	20240223	150907	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11130	40	2	0.36	484770340	43755	95.07	11190	11210	11000	14410	7770	11090	11079.20	4.18	3897	11403	11246	11143	10986	10883	11195	10935	64	3320	500	7980	10	1	12843222	1429	9.28	1.15	12	0.34	1200.00	9713.00	20550	20230224	-45.84	9690	20231024	14.86	12260	-9.22	20240112	10300	8.06	20240108	20550	-45.84	20230224	9690	14.86	20231024	3.19	N	216050	500	64 억	536537	N	N	20	N	N
36	20240223	140908	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11120	30	2	0.27	402914810	36422	79.14	11190	11190	11000	14410	7770	11090	11062.40	4.18	1367	11403	11246	11143	10986	10883	11195	10935	64	3320	500	7980	10	1	12843222	1428	9.27	1.14	12	0.28	1200.00	9713.00	20550	20230224	-45.89	9690	20231024	14.76	12260	-9.30	20240112	10300	7.96	20240108	20550	-45.89	20230224	9690	14.76	20231024	3.19	N	216050	500	64 억	536537	N	N	20	N	N
37	20240223	130905	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11080	-10	5	-0.09	346619760	31348	68.11	11190	11190	11000	14410	7770	11090	11057.16	4.18	155	11403	11246	11143	10986	10883	11195	10935	64	3320	500	7980	10	1	12843222	1423	9.23	1.14	12	0.24	1200.00	9713.00	20550	20230224	-46.08	9690	20231024	14.34	12260	-9.62	20240112	10300	7.57	20240108	20550	-46.08	20230224	9690	14.34	20231024	3.19	N	216050	500	64 억	536537	N	N	20	N	N
38	20240223	120908	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11070	-20	5	-0.18	296780740	26841	58.32	11190	11190	11000	14410	7770	11090	11056.99	4.18	737	11403	11246	11143	10986	10883	11195	10935	64	3320	500	7980	10	1	12843222	1422	9.22	1.14	12	0.21	1200.00	9713.00	20550	20230224	-46.13	9690	20231024	14.24	12260	-9.71	20240112	10300	7.48	20240108	20550	-46.13	20230224	9690	14.24	20231024	3.19	N	216050	500	64 억	536537	N	N	20	N	N
39	20240223	110857	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11070	-20	5	-0.18	266562060	24109	52.38	11190	11190	11000	14410	7770	11090	11056.54	4.18	521	11403	11246	11143	10986	10883	11195	10935	64	3320	500	7980	10	1	12843222	1422	9.22	1.14	12	0.19	1200.00	9713.00	20550	20230224	-46.13	9690	20231024	14.24	12260	-9.71	20240112	10300	7.48	20240108	20550	-46.13	20230224	9690	14.24	20231024	3.19	N	216050	500	64 억	536537	N	N	20	N	N
40	20240223	100903	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11070	-20	5	-0.18	238861320	21610	46.95	11190	11190	11000	14410	7770	11090	11053.28	4.18	212	11403	11246	11143	10986	10883	11195	10935	64	3320	500	7980	10	1	12843222	1422	9.22	1.14	12	0.17	1200.00	9713.00	20550	20230224	-46.13	9690	20231024	14.24	12260	-9.71	20240112	10300	7.48	20240108	20550	-46.13	20230224	9690	14.24	20231024	3.19	N	216050	500	64 억	536537	N	N	20	N	N
41	20240223	090906	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11060	-30	5	-0.27	41950990	3781	8.22	11190	11190	11060	14410	7770	11090	11095.21	4.18	-909	11403	11246	11143	10986	10883	11195	10935	64	3320	500	7980	10	1	12843222	1420	9.22	1.14	12	0.03	1200.00	9713.00	20550	20230224	-46.18	9690	20231024	14.14	12260	-9.79	20240112	10300	7.38	20240108	20550	-46.18	20230224	9690	14.14	20231024	3.19	N	216050	500	64 억	536537	N	N	20	N	N
42	20240222	160852	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11090	-80	5	-0.72	489132800	44003	52.86	11250	11300	11040	14520	7820	11170	11115.90	4.28	-12934	11363	11266	11203	11106	11043	11235	11075	64	3350	500	8040	10	1	12843222	1424	9.24	1.14	12	0.34	1200.00	9713.00	20550	20230224	-46.03	9690	20231024	14.45	12260	-9.54	20240112	10300	7.67	20240108	20550	-46.03	20230224	9690	14.45	20231024	3.28	N	216050	500	64 억	549175	N	N	20	N	N
43	20240222	150902	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11110	-60	5	-0.54	409525790	36834	44.25	11250	11300	11040	14520	7820	11170	11118.15	4.28	-14727	11363	11266	11203	11106	11043	11235	11075	64	3350	500	8040	10	1	12843222	1427	9.26	1.14	12	0.29	1200.00	9713.00	20550	20230224	-45.94	9690	20231024	14.65	12260	-9.38	20240112	10300	7.86	20240108	20550	-45.94	20230224	9690	14.65	20231024	3.28	N	216050	500	64 억	549175	N	N	0	N	N
44	20240222	140900	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11120	-50	5	-0.45	361633470	32529	39.08	11250	11300	11040	14520	7820	11170	11117.26	4.28	-13092	11363	11266	11203	11106	11043	11235	11075	64	3350	500	8040	10	1	12843222	1428	9.27	1.14	12	0.25	1200.00	9713.00	20550	20230224	-45.89	9690	20231024	14.76	12260	-9.30	20240112	10300	7.96	20240108	20550	-45.89	20230224	9690	14.76	20231024	3.28	N	216050	500	64 억	549175	N	N	0	N	N
45	20240222	130847	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11080	-90	5	-0.81	284578350	25613	30.77	11250	11300	11040	14520	7820	11170	11110.70	4.28	-12367	11363	11266	11203	11106	11043	11235	11075	64	3350	500	8040	10	1	12843222	1423	9.23	1.14	12	0.20	1200.00	9713.00	20550	20230224	-46.08	9690	20231024	14.34	12260	-9.62	20240112	10300	7.57	20240108	20550	-46.08	20230224	9690	14.34	20231024	3.28	N	216050	500	64 억	549175	N	N	0	N	N
46	20240222	120858	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11060	-110	5	-0.98	245578460	22088	26.54	11250	11300	11040	14520	7820	11170	11118.18	4.28	-11949	11363	11266	11203	11106	11043	11235	11075	64	3350	500	8040	10	1	12843222	1420	9.22	1.14	12	0.17	1200.00	9713.00	20550	20230224	-46.18	9690	20231024	14.14	12260	-9.79	20240112	10300	7.38	20240108	20550	-46.18	20230224	9690	14.14	20231024	3.28	N	216050	500	64 억	549175	N	N	0	N	N
47	20240222	110855	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11070	-100	5	-0.90	175528270	15777	18.95	11250	11300	11040	14520	7820	11170	11125.58	4.28	-8693	11363	11266	11203	11106	11043	11235	11075	64	3350	500	8040	10	1	12843222	1422	9.22	1.14	12	0.12	1200.00	9713.00	20550	20230224	-46.13	9690	20231024	14.24	12260	-9.71	20240112	10300	7.48	20240108	20550	-46.13	20230224	9690	14.24	20231024	3.28	N	216050	500	64 억	549175	N	N	0	N	N
48	20240222	100847	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11060	-110	5	-0.98	142443180	12791	15.37	11250	11300	11040	14520	7820	11170	11136.20	4.28	-8291	11363	11266	11203	11106	11043	11235	11075	64	3350	500	8040	10	1	12843222	1420	9.22	1.14	12	0.10	1200.00	9713.00	20550	20230224	-46.18	9690	20231024	14.14	12260	-9.79	20240112	10300	7.38	20240108	20550	-46.18	20230224	9690	14.14	20231024	3.28	N	216050	500	64 억	549175	N	N	0	N	N
49	20240222	090902	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11210	40	2	0.36	23392860	2079	2.50	11250	11300	11190	14520	7820	11170	11251.98	4.28	-168	11363	11266	11203	11106	11043	11235	11075	64	3350	500	8040	10	1	12843222	1440	9.34	1.15	12	0.02	1200.00	9713.00	20550	20230224	-45.45	9690	20231024	15.69	12260	-8.56	20240112	10300	8.83	20240108	20550	-45.45	20230224	9690	15.69	20231024	3.28	N	216050	500	64 억	549175	N	N	0	N	N
50	20240221	160854	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11170	-70	5	-0.62	931572180	83179	132.33	11300	11300	11140	14610	7870	11240	11199.22	4.10	23679	11500	11370	11270	11140	11040	11320	11090	64	3370	500	8090	10	1	12843222	1435	9.31	1.15	12	0.65	1200.00	9713.00	20550	20230224	-45.64	9690	20231024	15.27	12260	-8.89	20240112	10300	8.45	20240108	20550	-45.64	20230224	9690	15.27	20231024	3.23	N	216050	500	64 억	526376	N	N	6	N	N
51	20240221	150846	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11190	-50	5	-0.44	877861490	78375	124.69	11300	11300	11140	14610	7870	11240	11200.38	4.10	24362	11500	11370	11270	11140	11040	11320	11090	64	3370	500	8090	10	1	12843222	1437	9.32	1.15	12	0.61	1200.00	9713.00	20550	20230224	-45.55	9690	20231024	15.48	12260	-8.73	20240112	10300	8.64	20240108	20550	-45.55	20230224	9690	15.48	20231024	3.23	N	216050	500	64 억	526376	N	N	6	N	N
52	20240221	140844	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11270	30	2	0.27	805819250	71954	114.48	11300	11300	11140	14610	7870	11240	11198.63	4.10	24977	11500	11370	11270	11140	11040	11320	11090	64	3370	500	8090	10	1	12843222	1447	9.39	1.16	12	0.56	1200.00	9713.00	20550	20230224	-45.16	9690	20231024	16.31	12260	-8.08	20240112	10300	9.42	20240108	20550	-45.16	20230224	9690	16.31	20231024	3.23	N	216050	500	64 억	526376	N	N	6	N	N
53	20240221	130845	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11190	-50	5	-0.44	730204800	65220	103.76	11300	11300	11140	14610	7870	11240	11195.48	4.10	25556	11500	11370	11270	11140	11040	11320	11090	64	3370	500	8090	10	1	12843222	1437	9.32	1.15	12	0.51	1200.00	9713.00	20550	20230224	-45.55	9690	20231024	15.48	12260	-8.73	20240112	10300	8.64	20240108	20550	-45.55	20230224	9690	15.48	20231024	3.23	N	216050	500	64 억	526376	N	N	6	N	N
54	20240221	120847	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11210	-30	5	-0.27	678433210	60592	96.40	11300	11300	11140	14610	7870	11240	11196.17	4.10	26599	11500	11370	11270	11140	11040	11320	11090	64	3370	500	8090	10	1	12843222	1440	9.34	1.15	12	0.47	1200.00	9713.00	20550	20230224	-45.45	9690	20231024	15.69	12260	-8.56	20240112	10300	8.83	20240108	20550	-45.45	20230224	9690	15.69	20231024	3.23	N	216050	500	64 억	526376	N	N	6	N	N
55	20240221	110853	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11210	-30	5	-0.27	623300750	55677	88.58	11300	11300	11140	14610	7870	11240	11194.29	4.10	26670	11500	11370	11270	11140	11040	11320	11090	64	3370	500	8090	10	1	12843222	1440	9.34	1.15	12	0.43	1200.00	9713.00	20550	20230224	-45.45	9690	20231024	15.69	12260	-8.56	20240112	10300	8.83	20240108	20550	-45.45	20230224	9690	15.69	20231024	3.23	N	216050	500	64 억	526376	N	N	6	N	N
56	20240221	100846	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11210	-30	5	-0.27	524550860	46899	74.61	11300	11300	11140	14610	7870	11240	11183.74	4.10	26109	11500	11370	11270	11140	11040	11320	11090	64	3370	500	8090	10	1	12843222	1440	9.34	1.15	12	0.37	1200.00	9713.00	20550	20230224	-45.45	9690	20231024	15.69	12260	-8.56	20240112	10300	8.83	20240108	20550	-45.45	20230224	9690	15.69	20231024	3.23	N	216050	500	64 억	526376	N	N	6	N	N
57	20240221	090845	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11190	-50	5	-0.44	108942720	9723	15.47	11300	11300	11170	14610	7870	11240	11201.50	4.10	1867	11500	11370	11270	11140	11040	11320	11090	64	3370	500	8090	10	1	12843222	1437	9.32	1.15	12	0.08	1200.00	9713.00	20550	20230224	-45.55	9690	20231024	15.48	12260	-8.73	20240112	10300	8.64	20240108	20550	-45.55	20230224	9690	15.48	20231024	3.23	N	216050	500	64 억	526376	N	N	6	N	N
58	20240220	160838	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11240	0	3	0.00	708113390	62730	60.51	11310	11400	11170	14610	7870	11240	11288.37	4.06	5334	11626	11432	11186	10992	10746	11530	11090	64	3370	500	8090	10	1	12843222	1444	9.37	1.16	12	0.49	1200.00	9713.00	20550	20230224	-45.30	9690	20231024	16.00	12260	-8.32	20240112	10300	9.13	20240108	20550	-45.30	20230224	9690	16.00	20231024	3.02	N	216050	500	64 억	521042	N	N	6	N	N
59	20240220	150839	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11240	0	3	0.00	670644110	59397	57.30	11310	11400	11170	14610	7870	11240	11290.88	4.06	5107	11626	11432	11186	10992	10746	11530	11090	64	3370	500	8090	10	1	12843222	1444	9.37	1.16	12	0.46	1200.00	9713.00	20550	20230224	-45.30	9690	20231024	16.00	12260	-8.32	20240112	10300	9.13	20240108	20550	-45.30	20230224	9690	16.00	20231024	3.02	N	216050	500	64 억	521042	N	N	14	N	N
60	20240220	140837	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11260	20	2	0.18	562983560	49822	48.06	11310	11400	11170	14610	7870	11240	11299.90	4.06	7169	11626	11432	11186	10992	10746	11530	11090	64	3370	500	8090	10	1	12843222	1446	9.38	1.16	12	0.39	1200.00	9713.00	20550	20230224	-45.21	9690	20231024	16.20	12260	-8.16	20240112	10300	9.32	20240108	20550	-45.21	20230224	9690	16.20	20231024	3.02	N	216050	500	64 억	521042	N	N	14	N	N
61	20240220	130840	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11300	60	2	0.53	521443550	46138	44.51	11310	11400	11170	14610	7870	11240	11301.82	4.06	7426	11626	11432	11186	10992	10746	11530	11090	64	3370	500	8090	10	1	12843222	1451	9.42	1.16	12	0.36	1200.00	9713.00	20550	20230224	-45.01	9690	20231024	16.62	12260	-7.83	20240112	10300	9.71	20240108	20550	-45.01	20230224	9690	16.62	20231024	3.02	N	216050	500	64 억	521042	N	N	14	N	N
62	20240220	120834	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11360	120	2	1.07	490018490	43364	41.83	11310	11400	11170	14610	7870	11240	11300.12	4.06	7398	11626	11432	11186	10992	10746	11530	11090	64	3370	500	8090	10	1	12843222	1459	9.47	1.17	12	0.34	1200.00	9713.00	20550	20230224	-44.72	9690	20231024	17.23	12260	-7.34	20240112	10300	10.29	20240108	20550	-44.72	20230224	9690	17.23	20231024	3.02	N	216050	500	64 억	521042	N	N	14	N	N
63	20240220	110836	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11290	50	2	0.44	472768930	41841	40.36	11310	11400	11170	14610	7870	11240	11299.18	4.06	7069	11626	11432	11186	10992	10746	11530	11090	64	3370	500	8090	10	1	12843222	1450	9.41	1.16	12	0.33	1200.00	9713.00	20550	20230224	-45.06	9690	20231024	16.51	12260	-7.91	20240112	10300	9.61	20240108	20550	-45.06	20230224	9690	16.51	20231024	3.02	N	216050	500	64 억	521042	N	N	14	N	N
64	20240220	100828	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11290	50	2	0.44	239845990	21309	20.56	11310	11340	11170	14610	7870	11240	11255.62	4.06	2599	11626	11432	11186	10992	10746	11530	11090	64	3370	500	8090	10	1	12843222	1450	9.41	1.16	12	0.17	1200.00	9713.00	20550	20230224	-45.06	9690	20231024	16.51	12260	-7.91	20240112	10300	9.61	20240108	20550	-45.06	20230224	9690	16.51	20231024	3.02	N	216050	500	64 억	521042	N	N	14	N	N
65	20240220	090843	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11300	60	2	0.53	36231660	3215	3.10	11310	11310	11230	14610	7870	11240	11269.57	4.06	-822	11626	11432	11186	10992	10746	11530	11090	64	3370	500	8090	10	1	12843222	1451	9.42	1.16	12	0.03	1200.00	9713.00	20550	20230224	-45.01	9690	20231024	16.62	12260	-7.83	20240112	10300	9.71	20240108	20550	-45.01	20230224	9690	16.62	20231024	3.02	N	216050	500	64 억	521042	N	N	14	N	N
66	20240219	160838	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11240	300	2	2.74	1149532300	102338	118.75	10980	11380	10940	14220	7660	10940	11232.68	3.82	30390	11193	11066	10963	10836	10733	11015	10785	64	3280	500	7870	10	1	12843222	1444	9.37	1.16	12	0.80	1200.00	9713.00	20550	20230224	-45.30	9690	20231024	16.00	12260	-8.32	20240112	10300	9.13	20240108	20550	-45.30	20230224	9690	16.00	20231024	3.03	N	216050	500	64 억	490052	N	N	14	N	N
67	20240219	150843	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11170	230	2	2.10	1095889320	97555	113.20	10980	11380	10940	14220	7660	10940	11233.55	3.82	30259	11193	11066	10963	10836	10733	11015	10785	64	3280	500	7870	10	1	12843222	1435	9.31	1.15	12	0.76	1200.00	9713.00	20550	20230224	-45.64	9690	20231024	15.27	12260	-8.89	20240112	10300	8.45	20240108	20550	-45.64	20230224	9690	15.27	20231024	3.03	N	216050	500	64 억	490052	N	N	4	N	N
68	20240219	140843	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11180	240	2	2.19	1005873350	89491	103.85	10980	11380	10940	14220	7660	10940	11239.94	3.82	27665	11193	11066	10963	10836	10733	11015	10785	64	3280	500	7870	10	1	12843222	1436	9.32	1.15	12	0.70	1200.00	9713.00	20550	20230224	-45.60	9690	20231024	15.38	12260	-8.81	20240112	10300	8.54	20240108	20550	-45.60	20230224	9690	15.38	20231024	3.03	N	216050	500	64 억	490052	N	N	4	N	N
69	20240219	130842	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11160	220	2	2.01	979561290	87136	101.11	10980	11380	10940	14220	7660	10940	11241.75	3.82	27746	11193	11066	10963	10836	10733	11015	10785	64	3280	500	7870	10	1	12843222	1433	9.30	1.15	12	0.68	1200.00	9713.00	20550	20230224	-45.69	9690	20231024	15.17	12260	-8.97	20240112	10300	8.35	20240108	20550	-45.69	20230224	9690	15.17	20231024	3.03	N	216050	500	64 억	490052	N	N	4	N	N
70	20240219	120840	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11230	290	2	2.65	896220760	79689	92.47	10980	11380	10940	14220	7660	10940	11246.48	3.82	27201	11193	11066	10963	10836	10733	11015	10785	64	3280	500	7870	10	1	12843222	1442	9.36	1.16	12	0.62	1200.00	9713.00	20550	20230224	-45.35	9690	20231024	15.89	12260	-8.40	20240112	10300	9.03	20240108	20550	-45.35	20230224	9690	15.89	20231024	3.03	N	216050	500	64 억	490052	N	N	4	N	N
71	20240219	110838	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11240	300	2	2.74	867256150	77112	89.48	10980	11380	10940	14220	7660	10940	11246.71	3.82	27100	11193	11066	10963	10836	10733	11015	10785	64	3280	500	7870	10	1	12843222	1444	9.37	1.16	12	0.60	1200.00	9713.00	20550	20230224	-45.30	9690	20231024	16.00	12260	-8.32	20240112	10300	9.13	20240108	20550	-45.30	20230224	9690	16.00	20231024	3.03	N	216050	500	64 억	490052	N	N	4	N	N
72	20240219	100834	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11240	300	2	2.74	709197850	63029	73.14	10980	11380	10940	14220	7660	10940	11251.93	3.82	21411	11193	11066	10963	10836	10733	11015	10785	64	3280	500	7870	10	1	12843222	1444	9.37	1.16	12	0.49	1200.00	9713.00	20550	20230224	-45.30	9690	20231024	16.00	12260	-8.32	20240112	10300	9.13	20240108	20550	-45.30	20230224	9690	16.00	20231024	3.03	N	216050	500	64 억	490052	N	N	4	N	N
73	20240219	090835	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11190	250	2	2.29	138797450	12563	14.58	10980	11190	10940	14220	7660	10940	11048.11	3.82	5332	11193	11066	10963	10836	10733	11015	10785	64	3280	500	7870	10	1	12843222	1437	9.32	1.15	12	0.10	1200.00	9713.00	20550	20230224	-45.55	9690	20231024	15.48	12260	-8.73	20240112	10300	8.64	20240108	20550	-45.55	20230224	9690	15.48	20231024	3.03	N	216050	500	64 억	490052	N	N	4	N	N
74	20240216	160830	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10940	-60	5	-0.55	940823290	86055	325.39	11090	11090	10860	14300	7700	11000	10932.81	3.87	-13877	11226	11112	11036	10922	10846	11075	10885	64	3300	500	7920	10	1	12843222	1405	9.12	1.13	12	0.67	1200.00	9713.00	20550	20230224	-46.76	9690	20231024	12.90	12260	-10.77	20240112	10300	6.21	20240108	20550	-46.76	20230224	9690	12.90	20231024	3.05	N	216050	500	64 억	496839	N	N	4	N	N
75	20240216	150835	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10890	-110	5	-1.00	905521540	82821	313.16	11090	11090	10860	14300	7700	11000	10933.48	3.87	-14770	11226	11112	11036	10922	10846	11075	10885	64	3300	500	7920	10	1	12843222	1399	9.07	1.12	12	0.64	1200.00	9713.00	20550	20230224	-47.01	9690	20231024	12.38	12260	-11.17	20240112	10300	5.73	20240108	20550	-47.01	20230224	9690	12.38	20231024	3.05	N	216050	500	64 억	496839	N	N	33	N	N
76	20240216	140839	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10870	-130	5	-1.18	758440900	69297	262.02	11090	11090	10860	14300	7700	11000	10944.79	3.87	-18918	11226	11112	11036	10922	10846	11075	10885	64	3300	500	7920	10	1	12843222	1396	9.06	1.12	12	0.54	1200.00	9713.00	20550	20230224	-47.10	9690	20231024	12.18	12260	-11.34	20240112	10300	5.53	20240108	20550	-47.10	20230224	9690	12.18	20231024	3.05	N	216050	500	64 억	496839	N	N	33	N	N
77	20240216	130832	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10880	-120	5	-1.09	679269020	62015	234.49	11090	11090	10860	14300	7700	11000	10953.30	3.87	-19612	11226	11112	11036	10922	10846	11075	10885	64	3300	500	7920	10	1	12843222	1397	9.07	1.12	12	0.48	1200.00	9713.00	20550	20230224	-47.06	9690	20231024	12.28	12260	-11.26	20240112	10300	5.63	20240108	20550	-47.06	20230224	9690	12.28	20231024	3.05	N	216050	500	64 억	496839	N	N	33	N	N
78	20240216	120835	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10870	-130	5	-1.18	590174620	53822	203.51	11090	11090	10860	14300	7700	11000	10965.30	3.87	-19991	11226	11112	11036	10922	10846	11075	10885	64	3300	500	7920	10	1	12843222	1396	9.06	1.12	12	0.42	1200.00	9713.00	20550	20230224	-47.10	9690	20231024	12.18	12260	-11.34	20240112	10300	5.53	20240108	20550	-47.10	20230224	9690	12.18	20231024	3.05	N	216050	500	64 억	496839	N	N	33	N	N
79	20240216	110842	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10900	-100	5	-0.91	497077050	45268	171.16	11090	11090	10880	14300	7700	11000	10980.76	3.87	-19608	11226	11112	11036	10922	10846	11075	10885	64	3300	500	7920	10	1	12843222	1400	9.08	1.12	12	0.35	1200.00	9713.00	20550	20230224	-46.96	9690	20231024	12.49	12260	-11.09	20240112	10300	5.83	20240108	20550	-46.96	20230224	9690	12.49	20231024	3.05	N	216050	500	64 억	496839	N	N	33	N	N
80	20240216	100836	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10950	-50	5	-0.45	388066440	35271	133.36	11090	11090	10920	14300	7700	11000	11002.42	3.87	-19401	11226	11112	11036	10922	10846	11075	10885	64	3300	500	7920	10	1	12843222	1406	9.12	1.13	12	0.27	1200.00	9713.00	20550	20230224	-46.72	9690	20231024	13.00	12260	-10.69	20240112	10300	6.31	20240108	20550	-46.72	20230224	9690	13.00	20231024	3.05	N	216050	500	64 억	496839	N	N	33	N	N
81	20240216	090829	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10990	-10	5	-0.09	11186380	1016	3.84	11090	11090	10970	14300	7700	11000	11010.22	3.87	-636	11226	11112	11036	10922	10846	11075	10885	64	3300	500	7920	10	1	12843222	1411	9.16	1.13	12	0.01	1200.00	9713.00	20550	20230224	-46.52	9690	20231024	13.42	12260	-10.36	20240112	10300	6.70	20240108	20550	-46.52	20230224	9690	13.42	20231024	3.05	N	216050	500	64 억	496839	N	N	33	N	N
82	20240215	160828	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11000	-110	5	-0.99	291393530	26436	59.00	11150	11150	10960	14440	7780	11110	11022.60	3.90	-3697	11336	11222	11046	10932	10756	11280	10990	64	3330	500	7990	10	1	12843222	1413	9.17	1.13	12	0.21	1200.00	9713.00	20550	20230224	-46.47	9690	20231024	13.52	12260	-10.28	20240112	10300	6.80	20240108	20550	-46.47	20230224	9690	13.52	20231024	3.06	N	216050	500	64 억	500879	N	N	33	N	N
83	20240215	150834	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11020	-90	5	-0.81	267236310	24243	54.10	11150	11150	10960	14440	7780	11110	11023.24	3.90	-3455	11336	11222	11046	10932	10756	11280	10990	64	3330	500	7990	10	1	12843222	1415	9.18	1.13	12	0.19	1200.00	9713.00	20550	20230224	-46.37	9690	20231024	13.73	12260	-10.11	20240112	10300	6.99	20240108	20550	-46.37	20230224	9690	13.73	20231024	3.06	N	216050	500	64 억	500879	N	N	7	N	N
84	20240215	140828	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11020	-90	5	-0.81	250024450	22682	50.62	11150	11150	10960	14440	7780	11110	11023.03	3.90	-2438	11336	11222	11046	10932	10756	11280	10990	64	3330	500	7990	10	1	12843222	1415	9.18	1.13	12	0.18	1200.00	9713.00	20550	20230224	-46.37	9690	20231024	13.73	12260	-10.11	20240112	10300	6.99	20240108	20550	-46.37	20230224	9690	13.73	20231024	3.06	N	216050	500	64 억	500879	N	N	7	N	N
85	20240215	130811	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11000	-110	5	-0.99	210415950	19080	42.58	11150	11150	10960	14440	7780	11110	11028.09	3.90	-1240	11336	11222	11046	10932	10756	11280	10990	64	3330	500	7990	10	1	12843222	1413	9.17	1.13	12	0.15	1200.00	9713.00	20550	20230224	-46.47	9690	20231024	13.52	12260	-10.28	20240112	10300	6.80	20240108	20550	-46.47	20230224	9690	13.52	20231024	3.06	N	216050	500	64 억	500879	N	N	7	N	N
86	20240215	120828	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11030	-80	5	-0.72	135473870	12260	27.36	11150	11150	11000	14440	7780	11110	11050.07	3.90	-319	11336	11222	11046	10932	10756	11280	10990	64	3330	500	7990	10	1	12843222	1417	9.19	1.14	12	0.10	1200.00	9713.00	20550	20230224	-46.33	9690	20231024	13.83	12260	-10.03	20240112	10300	7.09	20240108	20550	-46.33	20230224	9690	13.83	20231024	3.06	N	216050	500	64 억	500879	N	N	7	N	N
87	20240215	110822	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11030	-80	5	-0.72	97913290	8853	19.76	11150	11150	11010	14440	7780	11110	11059.90	3.90	836	11336	11222	11046	10932	10756	11280	10990	64	3330	500	7990	10	1	12843222	1417	9.19	1.14	12	0.07	1200.00	9713.00	20550	20230224	-46.33	9690	20231024	13.83	12260	-10.03	20240112	10300	7.09	20240108	20550	-46.33	20230224	9690	13.83	20231024	3.06	N	216050	500	64 억	500879	N	N	7	N	N
88	20240215	100823	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11050	-60	5	-0.54	60366690	5450	12.16	11150	11150	11010	14440	7780	11110	11076.46	3.90	83	11336	11222	11046	10932	10756	11280	10990	64	3330	500	7990	10	1	12843222	1419	9.21	1.14	12	0.04	1200.00	9713.00	20550	20230224	-46.23	9690	20231024	14.04	12260	-9.87	20240112	10300	7.28	20240108	20550	-46.23	20230224	9690	14.04	20231024	3.06	N	216050	500	64 억	500879	N	N	7	N	N
89	20240215	090826	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11140	30	2	0.27	5558740	500	1.12	11150	11150	11020	14440	7780	11110	11117.48	3.90	-407	11336	11222	11046	10932	10756	11280	10990	64	3330	500	7990	10	1	12843222	1431	9.28	1.15	12	0.00	1200.00	9713.00	20550	20230224	-45.79	9690	20231024	14.96	12260	-9.14	20240112	10300	8.16	20240108	20550	-45.79	20230224	9690	14.96	20231024	3.06	N	216050	500	64 억	500879	N	N	7	N	N
90	20240214	160819	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11110	180	2	1.65	493810360	44755	79.15	10930	11160	10870	14200	7660	10930	11033.63	3.84	8029	11136	11032	10886	10782	10636	11085	10835	64	3270	500	7860	10	1	12843222	1427	9.26	1.14	12	0.35	1200.00	9713.00	20550	20230224	-45.94	9690	20231024	14.65	12260	-9.38	20240112	10300	7.86	20240108	20550	-45.94	20230224	9690	14.65	20231024	3.05	N	216050	500	64 억	492733	N	N	7	N	N
91	20240214	150821	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11070	140	2	1.28	478164980	43345	76.65	10930	11160	10870	14200	7660	10930	11031.61	3.84	7429	11136	11032	10886	10782	10636	11085	10835	64	3270	500	7860	10	1	12843222	1422	9.22	1.14	12	0.34	1200.00	9713.00	20550	20230224	-46.13	9690	20231024	14.24	12260	-9.71	20240112	10300	7.48	20240108	20550	-46.13	20230224	9690	14.24	20231024	3.05	N	216050	500	64 억	492733	N	N	24	N	N
92	20240214	140816	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11140	210	2	1.92	387587520	35197	62.24	10930	11160	10870	14200	7660	10930	11011.95	3.84	5771	11136	11032	10886	10782	10636	11085	10835	64	3270	500	7860	10	1	12843222	1431	9.28	1.15	12	0.27	1200.00	9713.00	20550	20230224	-45.79	9690	20231024	14.96	12260	-9.14	20240112	10300	8.16	20240108	20550	-45.79	20230224	9690	14.96	20231024	3.05	N	216050	500	64 억	492733	N	N	24	N	N
93	20240214	130820	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11100	170	2	1.56	302019520	27496	48.62	10930	11100	10870	14200	7660	10930	10984.13	3.84	3682	11136	11032	10886	10782	10636	11085	10835	64	3270	500	7860	10	1	12843222	1426	9.25	1.14	12	0.21	1200.00	9713.00	20550	20230224	-45.99	9690	20231024	14.55	12260	-9.46	20240112	10300	7.77	20240108	20550	-45.99	20230224	9690	14.55	20231024	3.05	N	216050	500	64 억	492733	N	N	24	N	N
94	20240214	120814	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11040	110	2	1.01	240643100	21952	38.82	10930	11060	10870	14200	7660	10930	10962.24	3.84	2115	11136	11032	10886	10782	10636	11085	10835	64	3270	500	7860	10	1	12843222	1418	9.20	1.14	12	0.17	1200.00	9713.00	20550	20230224	-46.28	9690	20231024	13.93	12260	-9.95	20240112	10300	7.18	20240108	20550	-46.28	20230224	9690	13.93	20231024	3.05	N	216050	500	64 억	492733	N	N	24	N	N
95	20240214	110819	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11030	100	2	0.91	214051610	19540	34.55	10930	11060	10870	14200	7660	10930	10954.53	3.84	1189	11136	11032	10886	10782	10636	11085	10835	64	3270	500	7860	10	1	12843222	1417	9.19	1.14	12	0.15	1200.00	9713.00	20550	20230224	-46.33	9690	20231024	13.83	12260	-10.03	20240112	10300	7.09	20240108	20550	-46.33	20230224	9690	13.83	20231024	3.05	N	216050	500	64 억	492733	N	N	24	N	N
96	20240214	090809	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10970	40	2	0.37	37613220	3442	6.09	10930	10970	10870	14200	7660	10930	10927.72	3.84	35	11136	11032	10886	10782	10636	11085	10835	64	3270	500	7860	10	1	12843222	1409	9.14	1.13	12	0.03	1200.00	9713.00	20550	20230224	-46.62	9690	20231024	13.21	12260	-10.52	20240112	10300	6.50	20240108	20550	-46.62	20230224	9690	13.21	20231024	3.05	N	216050	500	64 억	492733	N	N	24	N	N
97	20240213	160809	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10930	80	2	0.74	615116540	56505	88.52	10760	10990	10740	14100	7600	10850	10886.05	3.69	18236	11130	10990	10890	10750	10650	10970	10730	64	3250	500	7810	10	1	12843222	1404	9.11	1.13	12	0.44	1200.00	9713.00	20550	20230224	-46.81	9690	20231024	12.80	12260	-10.85	20240112	10300	6.12	20240108	20550	-46.81	20230224	9690	12.80	20231024	3.05	N	216050	500	64 억	474497	N	N	24	N	N
98	20240213	150806	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10950	100	2	0.92	599945890	55117	86.34	10760	10990	10740	14100	7600	10850	10884.95	3.69	17592	11130	10990	10890	10750	10650	10970	10730	64	3250	500	7810	10	1	12843222	1406	9.12	1.13	12	0.43	1200.00	9713.00	20550	20230224	-46.72	9690	20231024	13.00	12260	-10.69	20240112	10300	6.31	20240108	20550	-46.72	20230224	9690	13.00	20231024	3.05	N	216050	500	64 억	474497	N	N	25	N	N
99	20240213	140815	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10930	80	2	0.74	581047430	53389	83.64	10760	10990	10740	14100	7600	10850	10883.28	3.69	17061	11130	10990	10890	10750	10650	10970	10730	64	3250	500	7810	10	1	12843222	1404	9.11	1.13	12	0.42	1200.00	9713.00	20550	20230224	-46.81	9690	20231024	12.80	12260	-10.85	20240112	10300	6.12	20240108	20550	-46.81	20230224	9690	12.80	20231024	3.05	N	216050	500	64 억	474497	N	N	25	N	N
100	20240213	130805	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10950	100	2	0.92	562277540	51673	80.95	10760	10990	10740	14100	7600	10850	10881.46	3.69	16967	11130	10990	10890	10750	10650	10970	10730	64	3250	500	7810	10	1	12843222	1406	9.12	1.13	12	0.40	1200.00	9713.00	20550	20230224	-46.72	9690	20231024	13.00	12260	-10.69	20240112	10300	6.31	20240108	20550	-46.72	20230224	9690	13.00	20231024	3.05	N	216050	500	64 억	474497	N	N	25	N	N
101	20240213	120815	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10960	110	2	1.01	523187390	48100	75.35	10760	10990	10740	14100	7600	10850	10877.08	3.69	15851	11130	10990	10890	10750	10650	10970	10730	64	3250	500	7810	10	1	12843222	1408	9.13	1.13	12	0.37	1200.00	9713.00	20550	20230224	-46.67	9690	20231024	13.11	12260	-10.60	20240112	10300	6.41	20240108	20550	-46.67	20230224	9690	13.11	20231024	3.05	N	216050	500	64 억	474497	N	N	25	N	N
102	20240213	110833	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10990	140	2	1.29	484392560	44559	69.80	10760	10990	10740	14100	7600	10850	10870.81	3.69	14978	11130	10990	10890	10750	10650	10970	10730	64	3250	500	7810	10	1	12843222	1411	9.16	1.13	12	0.35	1200.00	9713.00	20550	20230224	-46.52	9690	20231024	13.42	12260	-10.36	20240112	10300	6.70	20240108	20550	-46.52	20230224	9690	13.42	20231024	3.05	N	216050	500	64 억	474497	N	N	25	N	N
103	20240213	100650	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10860	10	2	0.09	249170740	23021	36.06	10760	10880	10740	14100	7600	10850	10823.63	3.69	6525	11130	10990	10890	10750	10650	10970	10730	64	3250	500	7810	10	1	12843222	1395	9.05	1.12	12	0.18	1200.00	9713.00	20550	20230224	-47.15	9690	20231024	12.07	12260	-11.42	20240112	10300	5.44	20240108	20550	-47.15	20230224	9690	12.07	20231024	3.05	N	216050	500	64 억	474497	N	N	25	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History