KissMeData/348080/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1720	-95	5	-5.23	960003163	547114	70.64	1814	1815	1716	2355	1271	1815	1754.67	5.93	-20985	1955	1884	1821	1750	1687	1853	1719	211	540	500	1270	1	1	42152010	725	-1.23	-1.75	12	1.30	-1404.00	-984.00	6690	20230616	-74.29	1616	20240226	6.44	2335	-26.34	20240103	1616	6.44	20240226	6690	-74.29	20230616	1616	6.44	20240226	0.22	N	348080	500	210 억	2500805	N	N	N	N
3	20240229	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1718	-97	5	-5.34	937381225	533963	68.95	1814	1815	1716	2355	1271	1815	1755.52	5.93	-16380	1955	1884	1821	1750	1687	1853	1719	211	540	500	1270	1	1	42152010	724	-1.22	-1.75	12	1.27	-1404.00	-984.00	6690	20230616	-74.32	1616	20240226	6.31	2335	-26.42	20240103	1616	6.31	20240226	6690	-74.32	20230616	1616	6.31	20240226	0.22	N	348080	500	210 억	2500805	N	N	N	N
4	20240229	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1734	-81	5	-4.46	805103172	457151	59.03	1814	1815	1721	2355	1271	1815	1761.13	5.93	-11381	1955	1884	1821	1750	1687	1853	1719	211	540	500	1270	1	1	42152010	731	-1.24	-1.76	12	1.08	-1404.00	-984.00	6690	20230616	-74.08	1616	20240226	7.30	2335	-25.74	20240103	1616	7.30	20240226	6690	-74.08	20230616	1616	7.30	20240226	0.22	N	348080	500	210 억	2500805	N	N	N	N
5	20240229	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1722	-93	5	-5.12	716932317	406440	52.48	1814	1815	1722	2355	1271	1815	1763.93	5.93	-3826	1955	1884	1821	1750	1687	1853	1719	211	540	500	1270	1	1	42152010	726	-1.23	-1.75	12	0.96	-1404.00	-984.00	6690	20230616	-74.26	1616	20240226	6.56	2335	-26.25	20240103	1616	6.56	20240226	6690	-74.26	20230616	1616	6.56	20240226	0.22	N	348080	500	210 억	2500805	N	N	N	N
6	20240229	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1756	-59	5	-3.25	478580130	269488	34.80	1814	1815	1752	2355	1271	1815	1775.89	5.93	29428	1955	1884	1821	1750	1687	1853	1719	211	540	500	1270	1	1	42152010	740	-1.25	-1.78	12	0.64	-1404.00	-984.00	6690	20230616	-73.75	1616	20240226	8.66	2335	-24.80	20240103	1616	8.66	20240226	6690	-73.75	20230616	1616	8.66	20240226	0.22	N	348080	500	210 억	2500805	N	N	N	N
7	20240229	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1774	-41	5	-2.26	361862817	203330	26.25	1814	1815	1752	2355	1271	1815	1779.68	5.93	46334	1955	1884	1821	1750	1687	1853	1719	211	540	500	1270	1	1	42152010	748	-1.26	-1.80	12	0.48	-1404.00	-984.00	6690	20230616	-73.48	1616	20240226	9.78	2335	-24.03	20240103	1616	9.78	20240226	6690	-73.48	20230616	1616	9.78	20240226	0.22	N	348080	500	210 억	2500805	N	N	N	N
8	20240229	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1791	-24	5	-1.32	300278979	168610	21.77	1814	1815	1752	2355	1271	1815	1780.91	5.93	53145	1955	1884	1821	1750	1687	1853	1719	211	540	500	1270	1	1	42152010	755	-1.28	-1.82	12	0.40	-1404.00	-984.00	6690	20230616	-73.23	1616	20240226	10.83	2335	-23.30	20240103	1616	10.83	20240226	6690	-73.23	20230616	1616	10.83	20240226	0.22	N	348080	500	210 억	2500805	N	N	N	N
9	20240229	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1774	-41	5	-2.26	70972105	39738	5.13	1814	1815	1752	2355	1271	1815	1786.00	5.93	-9001	1955	1884	1821	1750	1687	1853	1719	211	540	500	1270	1	1	42152010	748	-1.26	-1.80	12	0.09	-1404.00	-984.00	6690	20230616	-73.48	1616	20240226	9.78	2335	-24.03	20240103	1616	9.78	20240226	6690	-73.48	20230616	1616	9.78	20240226	0.22	N	348080	500	210 억	2500805	N	N	N	N
10	20240228	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1815	19	2	1.06	1392809328	771206	17.22	1848	1892	1758	2330	1258	1796	1805.75	5.91	-53389	2185	1990	1855	1660	1525	2088	1758	211	534	500	1250	1	1	42152010	765	-1.29	-1.84	12	1.83	-1404.00	-984.00	6690	20230616	-72.87	1616	20240226	12.31	2335	-22.27	20240103	1616	12.31	20240226	6690	-72.87	20230616	1616	12.31	20240226	0.25	N	348080	500	210 억	2492721	N	N	N	N
11	20240228	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1783	-13	5	-0.72	1331559813	737329	16.47	1848	1892	1758	2330	1258	1796	1805.94	5.91	-64028	2185	1990	1855	1660	1525	2088	1758	211	534	500	1250	1	1	42152010	752	-1.27	-1.81	12	1.75	-1404.00	-984.00	6690	20230616	-73.35	1616	20240226	10.33	2335	-23.64	20240103	1616	10.33	20240226	6690	-73.35	20230616	1616	10.33	20240226	0.25	N	348080	500	210 억	2492721	N	N	N	N
12	20240228	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1790	-6	5	-0.33	1234762565	683007	15.25	1848	1892	1758	2330	1258	1796	1807.85	5.91	-47986	2185	1990	1855	1660	1525	2088	1758	211	534	500	1250	1	1	42152010	755	-1.27	-1.82	12	1.62	-1404.00	-984.00	6690	20230616	-73.24	1616	20240226	10.77	2335	-23.34	20240103	1616	10.77	20240226	6690	-73.24	20230616	1616	10.77	20240226	0.25	N	348080	500	210 억	2492721	N	N	N	N
13	20240228	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1771	-25	5	-1.39	1092692607	603934	13.49	1848	1892	1758	2330	1258	1796	1809.31	5.91	-50621	2185	1990	1855	1660	1525	2088	1758	211	534	500	1250	1	1	42152010	747	-1.26	-1.80	12	1.43	-1404.00	-984.00	6690	20230616	-73.53	1616	20240226	9.59	2335	-24.15	20240103	1616	9.59	20240226	6690	-73.53	20230616	1616	9.59	20240226	0.25	N	348080	500	210 억	2492721	N	N	N	N
14	20240228	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1768	-28	5	-1.56	972341440	535718	11.96	1848	1892	1767	2330	1258	1796	1815.06	5.91	-35774	2185	1990	1855	1660	1525	2088	1758	211	534	500	1250	1	1	42152010	745	-1.26	-1.80	12	1.27	-1404.00	-984.00	6690	20230616	-73.57	1616	20240226	9.41	2335	-24.28	20240103	1616	9.41	20240226	6690	-73.57	20230616	1616	9.41	20240226	0.25	N	348080	500	210 억	2492721	N	N	N	N
15	20240228	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1772	-24	5	-1.34	871921435	479021	10.70	1848	1892	1768	2330	1258	1796	1820.27	5.91	-27214	2185	1990	1855	1660	1525	2088	1758	211	534	500	1250	1	1	42152010	747	-1.26	-1.80	12	1.14	-1404.00	-984.00	6690	20230616	-73.51	1616	20240226	9.65	2335	-24.11	20240103	1616	9.65	20240226	6690	-73.51	20230616	1616	9.65	20240226	0.25	N	348080	500	210 억	2492721	N	N	N	N
16	20240228	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1819	23	2	1.28	626714987	341826	7.63	1848	1892	1803	2330	1258	1796	1833.55	5.91	35276	2185	1990	1855	1660	1525	2088	1758	211	534	500	1250	1	1	42152010	767	-1.30	-1.85	12	0.81	-1404.00	-984.00	6690	20230616	-72.81	1616	20240226	12.56	2335	-22.10	20240103	1616	12.56	20240226	6690	-72.81	20230616	1616	12.56	20240226	0.25	N	348080	500	210 억	2492721	N	N	N	N
17	20240228	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1829	33	2	1.84	362410203	196517	4.39	1848	1892	1803	2330	1258	1796	1844.43	5.91	11406	2185	1990	1855	1660	1525	2088	1758	211	534	500	1250	1	1	42152010	771	-1.30	-1.86	12	0.47	-1404.00	-984.00	6690	20230616	-72.66	1616	20240226	13.18	2335	-21.67	20240103	1616	13.18	20240226	6690	-72.66	20230616	1616	13.18	20240226	0.25	N	348080	500	210 억	2492721	N	N	N	N
18	20240227	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1796	86	2	5.03	8388837535	4461015	147.00	1720	2050	1720	2220	1197	1710	1880.56	6.36	-259112	2339	2024	1820	1505	1301	2182	1663	211	510	500	1190	1	1	42152010	757	-1.28	-1.83	12	10.58	-1404.00	-984.00	6690	20230616	-73.15	1616	20240226	11.14	2335	-23.08	20240103	1616	11.14	20240226	6690	-73.15	20230616	1616	11.14	20240226	0.23	N	348080	500	210 억	2681231	N	N	N	N
19	20240227	151131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1758	48	2	2.81	8198189499	4354003	143.47	1720	2050	1720	2220	1197	1710	1882.91	6.36	-292193	2339	2024	1820	1505	1301	2182	1663	211	510	500	1190	1	1	42152010	741	-1.25	-1.79	12	10.33	-1404.00	-984.00	6690	20230616	-73.72	1616	20240226	8.79	2335	-24.71	20240103	1616	8.79	20240226	6690	-73.72	20230616	1616	8.79	20240226	0.23	N	348080	500	210 억	2681231	N	N	N	N
20	20240227	141128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1742	32	2	1.87	7963373245	4219737	139.05	1720	2050	1720	2220	1197	1710	1887.17	6.36	-278950	2339	2024	1820	1505	1301	2182	1663	211	510	500	1190	1	1	42152010	734	-1.24	-1.77	12	10.01	-1404.00	-984.00	6690	20230616	-73.96	1616	20240226	7.80	2335	-25.40	20240103	1616	7.80	20240226	6690	-73.96	20230616	1616	7.80	20240226	0.23	N	348080	500	210 억	2681231	N	N	N	N
21	20240227	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1759	49	2	2.87	7664461793	4048642	133.41	1720	2050	1720	2220	1197	1710	1893.09	6.36	-245510	2339	2024	1820	1505	1301	2182	1663	211	510	500	1190	1	1	42152010	741	-1.25	-1.79	12	9.60	-1404.00	-984.00	6690	20230616	-73.71	1616	20240226	8.85	2335	-24.67	20240103	1616	8.85	20240226	6690	-73.71	20230616	1616	8.85	20240226	0.23	N	348080	500	210 억	2681231	N	N	N	N
22	20240227	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1764	54	2	3.16	7322400527	3854227	127.00	1720	2050	1720	2220	1197	1710	1899.84	6.36	-208333	2339	2024	1820	1505	1301	2182	1663	211	510	500	1190	1	1	42152010	744	-1.26	-1.79	12	9.14	-1404.00	-984.00	6690	20230616	-73.63	1616	20240226	9.16	2335	-24.45	20240103	1616	9.16	20240226	6690	-73.63	20230616	1616	9.16	20240226	0.23	N	348080	500	210 억	2681231	N	N	N	N
23	20240227	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1765	55	2	3.22	7035379176	3691785	121.65	1720	2050	1720	2220	1197	1710	1905.68	6.36	-141717	2339	2024	1820	1505	1301	2182	1663	211	510	500	1190	1	1	42152010	744	-1.26	-1.79	12	8.76	-1404.00	-984.00	6690	20230616	-73.62	1616	20240226	9.22	2335	-24.41	20240103	1616	9.22	20240226	6690	-73.62	20230616	1616	9.22	20240226	0.23	N	348080	500	210 억	2681231	N	N	N	N
24	20240227	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1810	100	2	5.85	6404511508	3340489	110.07	1720	2050	1720	2220	1197	1710	1917.24	6.36	-115858	2339	2024	1820	1505	1301	2182	1663	211	510	500	1190	1	1	42152010	763	-1.29	-1.84	12	7.92	-1404.00	-984.00	6690	20230616	-72.94	1616	20240226	12.00	2335	-22.48	20240103	1616	12.00	20240226	6690	-72.94	20230616	1616	12.00	20240226	0.23	N	348080	500	210 억	2681231	N	N	N	N
25	20240227	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1908	198	2	11.58	1845205200	968940	31.93	1720	1998	1720	2220	1197	1710	1904.35	6.36	60690	2339	2024	1820	1505	1301	2182	1663	211	510	500	1190	1	1	42152010	804	-1.36	-1.94	12	2.30	-1404.00	-984.00	6690	20230616	-71.48	1616	20240226	18.07	2335	-18.29	20240103	1616	18.07	20240226	6690	-71.48	20230616	1616	18.07	20240226	0.23	N	348080	500	210 억	2681231	N	N	N	N
26	20240226	161126	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1710	50	2	3.01	5649099506	3020178	1386.04	1660	2135	1616	2155	1162	1660	1870.76	6.19	86882	1728	1693	1670	1635	1612	1682	1624	211	495	500	1160	1	1	42152010	721	-1.22	-1.74	12	7.16	-1404.00	-984.00	6690	20230616	-74.44	1616	20240226	5.82	2335	-26.77	20240103	1616	5.82	20240226	6690	-74.44	20230616	1616	5.82	20240226	0.22	N	348080	500	210 억	2607904	N	N	N	N
27	20240226	151117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1708	48	2	2.89	5522992154	2946351	1352.16	1660	2135	1616	2155	1162	1660	1874.52	6.19	68061	1728	1693	1670	1635	1612	1682	1624	211	495	500	1160	1	1	42152010	720	-1.22	-1.74	12	6.99	-1404.00	-984.00	6690	20230616	-74.47	1616	20240226	5.69	2335	-26.85	20240103	1616	5.69	20240226	6690	-74.47	20230616	1616	5.69	20240226	0.22	N	348080	500	210 억	2607904	N	N	N	N
28	20240226	141123	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1944	284	2	17.11	957650349	532055	244.17	1660	1975	1616	2155	1162	1660	1799.91	6.19	48655	1728	1693	1670	1635	1612	1682	1624	211	495	500	1160	1	1	42152010	819	-1.38	-1.98	12	1.26	-1404.00	-984.00	6690	20230616	-70.94	1616	20240226	20.30	2335	-16.75	20240103	1616	20.30	20240226	6690	-70.94	20230616	1616	20.30	20240226	0.22	N	348080	500	210 억	2607904	N	N	N	N
29	20240226	131116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1655	-5	5	-0.30	234187159	142014	65.17	1660	1673	1616	2155	1162	1660	1649.04	6.19	25177	1728	1693	1670	1635	1612	1682	1624	211	495	500	1160	1	1	42152010	698	-1.18	-1.68	12	0.34	-1404.00	-984.00	6690	20230616	-75.26	1616	20240226	2.41	2335	-29.12	20240103	1616	2.41	20240226	6690	-75.26	20230616	1616	2.41	20240226	0.22	N	348080	500	210 억	2607904	N	N	N	N
30	20240226	121116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1665	5	2	0.30	208450418	126512	58.06	1660	1673	1616	2155	1162	1660	1647.67	6.19	15226	1728	1693	1670	1635	1612	1682	1624	211	495	500	1160	1	1	42152010	702	-1.19	-1.69	12	0.30	-1404.00	-984.00	6690	20230616	-75.11	1616	20240226	3.03	2335	-28.69	20240103	1616	3.03	20240226	6690	-75.11	20230616	1616	3.03	20240226	0.22	N	348080	500	210 억	2607904	N	N	N	N
31	20240226	111113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1646	-14	5	-0.84	167877072	101991	46.81	1660	1673	1616	2155	1162	1660	1646.00	6.19	-1326	1728	1693	1670	1635	1612	1682	1624	211	495	500	1160	1	1	42152010	694	-1.17	-1.67	12	0.24	-1404.00	-984.00	6690	20230616	-75.40	1616	20240226	1.86	2335	-29.51	20240103	1616	1.86	20240226	6690	-75.40	20230616	1616	1.86	20240226	0.22	N	348080	500	210 억	2607904	N	N	N	N
32	20240226	101111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1644	-16	5	-0.96	94276246	57588	26.43	1660	1660	1616	2155	1162	1660	1637.08	6.19	-359	1728	1693	1670	1635	1612	1682	1624	211	495	500	1160	1	1	42152010	693	-1.17	-1.67	12	0.14	-1404.00	-984.00	6690	20230616	-75.43	1616	20240226	1.73	2335	-29.59	20240103	1616	1.73	20240226	6690	-75.43	20230616	1616	1.73	20240226	0.22	N	348080	500	210 억	2607904	N	N	N	N
33	20240226	091109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1635	-25	5	-1.51	33563392	20585	9.45	1660	1660	1616	2155	1162	1660	1630.48	6.19	-1851	1728	1693	1670	1635	1612	1682	1624	211	495	500	1160	1	1	42152010	689	-1.16	-1.66	12	0.05	-1404.00	-984.00	6690	20230616	-75.56	1616	20240226	1.18	2335	-29.98	20240103	1616	1.18	20240226	6690	-75.56	20230616	1616	1.18	20240226	0.22	N	348080	500	210 억	2607904	N	N	N	N
34	20240223	161110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1660	-23	5	-1.37	362730823	217868	64.82	1692	1705	1647	2185	1179	1683	1664.91	6.21	-7976	1789	1736	1703	1650	1617	1719	1633	211	502	500	1170	1	1	42152010	700	-1.18	-1.69	12	0.52	-1404.00	-984.00	6690	20230616	-75.19	1647	20240223	0.79	2335	-28.91	20240103	1647	0.79	20240223	6690	-75.19	20230616	1647	0.79	20240223	0.21	N	348080	500	210 억	2615838	N	N	N	N
35	20240223	151103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1649	-34	5	-2.02	347529920	208666	62.09	1692	1705	1647	2185	1179	1683	1665.48	6.21	-7037	1789	1736	1703	1650	1617	1719	1633	211	502	500	1170	1	1	42152010	695	-1.17	-1.68	12	0.50	-1404.00	-984.00	6690	20230616	-75.35	1647	20240223	0.12	2335	-29.38	20240103	1647	0.12	20240223	6690	-75.35	20230616	1647	0.12	20240223	0.21	N	348080	500	210 억	2615838	N	N	N	N
36	20240223	141104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1649	-34	5	-2.02	306743387	183942	54.73	1692	1705	1648	2185	1179	1683	1667.61	6.21	-3206	1789	1736	1703	1650	1617	1719	1633	211	502	500	1170	1	1	42152010	695	-1.17	-1.68	12	0.44	-1404.00	-984.00	6690	20230616	-75.35	1648	20240223	0.06	2335	-29.38	20240103	1648	0.06	20240223	6690	-75.35	20230616	1648	0.06	20240223	0.21	N	348080	500	210 억	2615838	N	N	N	N
37	20240223	131103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1650	-33	5	-1.96	274342706	164308	48.89	1692	1705	1650	2185	1179	1683	1669.69	6.21	932	1789	1736	1703	1650	1617	1719	1633	211	502	500	1170	1	1	42152010	696	-1.18	-1.68	12	0.39	-1404.00	-984.00	6690	20230616	-75.34	1650	20240223	0.00	2335	-29.34	20240103	1650	0.00	20240223	6690	-75.34	20230616	1650	0.00	20240223	0.21	N	348080	500	210 억	2615838	N	N	N	N
38	20240223	121106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1666	-17	5	-1.01	190075921	113393	33.74	1692	1705	1650	2185	1179	1683	1676.26	6.21	8322	1789	1736	1703	1650	1617	1719	1633	211	502	500	1170	1	1	42152010	702	-1.19	-1.69	12	0.27	-1404.00	-984.00	6690	20230616	-75.10	1650	20240223	0.97	2335	-28.65	20240103	1650	0.97	20240223	6690	-75.10	20230616	1650	0.97	20240223	0.21	N	348080	500	210 억	2615838	N	N	N	N
39	20240223	111051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1683	0	3	0.00	167710227	100014	29.76	1692	1705	1650	2185	1179	1683	1676.87	6.21	9385	1789	1736	1703	1650	1617	1719	1633	211	502	500	1170	1	1	42152010	709	-1.20	-1.71	12	0.24	-1404.00	-984.00	6690	20230616	-74.84	1650	20240223	2.00	2335	-27.92	20240103	1650	2.00	20240223	6690	-74.84	20230616	1650	2.00	20240223	0.21	N	348080	500	210 억	2615838	N	N	N	N
40	20240223	101059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1680	-3	5	-0.18	102337776	61371	18.26	1692	1695	1650	2185	1179	1683	1667.53	6.21	-12188	1789	1736	1703	1650	1617	1719	1633	211	502	500	1170	1	1	42152010	708	-1.20	-1.71	12	0.15	-1404.00	-984.00	6690	20230616	-74.89	1650	20240223	1.82	2335	-28.05	20240103	1650	1.82	20240223	6690	-74.89	20230616	1650	1.82	20240223	0.21	N	348080	500	210 억	2615838	N	N	N	N
41	20240223	091101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1658	-25	5	-1.49	46801428	28114	8.37	1692	1695	1650	2185	1179	1683	1664.70	6.21	-10679	1789	1736	1703	1650	1617	1719	1633	211	502	500	1170	1	1	42152010	699	-1.18	-1.68	12	0.07	-1404.00	-984.00	6690	20230616	-75.22	1650	20240223	0.48	2335	-28.99	20240103	1650	0.48	20240223	6690	-75.22	20230616	1650	0.48	20240223	0.21	N	348080	500	210 억	2615838	N	N	N	N
42	20240222	161048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1683	-67	5	-3.83	567205898	335632	291.28	1756	1756	1670	2275	1225	1750	1690.00	6.33	-53660	1802	1776	1758	1732	1714	1767	1723	211	525	500	1220	1	1	42152010	709	-1.20	-1.71	12	0.80	-1404.00	-984.00	6690	20230616	-74.84	1670	20240222	0.78	2335	-27.92	20240103	1670	0.78	20240222	6690	-74.84	20230616	1670	0.78	20240222	0.21	N	348080	500	210 억	2669498	N	N	N	N
43	20240222	151057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1676	-74	5	-4.23	550730775	325840	282.78	1756	1756	1670	2275	1225	1750	1690.19	6.33	-53385	1802	1776	1758	1732	1714	1767	1723	211	525	500	1220	1	1	42152010	706	-1.19	-1.70	12	0.77	-1404.00	-984.00	6690	20230616	-74.95	1670	20240222	0.36	2335	-28.22	20240103	1670	0.36	20240222	6690	-74.95	20230616	1670	0.36	20240222	0.21	N	348080	500	210 억	2669498	N	N	N	N
44	20240222	141055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1673	-77	5	-4.40	508508244	300673	260.94	1756	1756	1670	2275	1225	1750	1691.23	6.33	-48850	1802	1776	1758	1732	1714	1767	1723	211	525	500	1220	1	1	42152010	705	-1.19	-1.70	12	0.71	-1404.00	-984.00	6690	20230616	-74.99	1670	20240222	0.18	2335	-28.35	20240103	1670	0.18	20240222	6690	-74.99	20230616	1670	0.18	20240222	0.21	N	348080	500	210 억	2669498	N	N	N	N
45	20240222	131040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1680	-70	5	-4.00	463435326	273804	237.62	1756	1756	1670	2275	1225	1750	1692.58	6.33	-38460	1802	1776	1758	1732	1714	1767	1723	211	525	500	1220	1	1	42152010	708	-1.20	-1.71	12	0.65	-1404.00	-984.00	6690	20230616	-74.89	1670	20240222	0.60	2335	-28.05	20240103	1670	0.60	20240222	6690	-74.89	20230616	1670	0.60	20240222	0.21	N	348080	500	210 억	2669498	N	N	N	N
46	20240222	121050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1683	-67	5	-3.83	405789684	239497	207.85	1756	1756	1670	2275	1225	1750	1694.34	6.33	-27095	1802	1776	1758	1732	1714	1767	1723	211	525	500	1220	1	1	42152010	709	-1.20	-1.71	12	0.57	-1404.00	-984.00	6690	20230616	-74.84	1670	20240222	0.78	2335	-27.92	20240103	1670	0.78	20240222	6690	-74.84	20230616	1670	0.78	20240222	0.21	N	348080	500	210 억	2669498	N	N	N	N
47	20240222	111050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1683	-67	5	-3.83	386590187	228088	197.94	1756	1756	1670	2275	1225	1750	1694.92	6.33	-22684	1802	1776	1758	1732	1714	1767	1723	211	525	500	1220	1	1	42152010	709	-1.20	-1.71	12	0.54	-1404.00	-984.00	6690	20230616	-74.84	1670	20240222	0.78	2335	-27.92	20240103	1670	0.78	20240222	6690	-74.84	20230616	1670	0.78	20240222	0.21	N	348080	500	210 억	2669498	N	N	N	N
48	20240222	101040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1680	-70	5	-4.00	328939808	193837	168.22	1756	1756	1670	2275	1225	1750	1696.99	6.33	-20408	1802	1776	1758	1732	1714	1767	1723	211	525	500	1220	1	1	42152010	708	-1.20	-1.71	12	0.46	-1404.00	-984.00	6690	20230616	-74.89	1670	20240222	0.60	2335	-28.05	20240103	1670	0.60	20240222	6690	-74.89	20230616	1670	0.60	20240222	0.21	N	348080	500	210 억	2669498	N	N	N	N
49	20240222	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1739	-11	5	-0.63	4914869	2825	2.45	1756	1756	1735	2275	1225	1750	1739.77	6.33	-1318	1802	1776	1758	1732	1714	1767	1723	211	525	500	1220	1	1	42152010	733	-1.24	-1.77	12	0.01	-1404.00	-984.00	6690	20230616	-74.01	1688	20240206	3.02	2335	-25.52	20240103	1688	3.02	20240206	6690	-74.01	20230616	1688	3.02	20240206	0.21	N	348080	500	210 억	2669498	N	N	N	N
50	20240221	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1750	-11	5	-0.62	202158173	114977	94.98	1775	1784	1740	2285	1233	1761	1758.25	6.32	5947	1802	1781	1771	1750	1740	1776	1745	211	524	500	1230	1	1	42152010	738	-1.25	-1.78	12	0.27	-1404.00	-984.00	6690	20230616	-73.84	1688	20240206	3.67	2335	-25.05	20240103	1688	3.67	20240206	6690	-73.84	20230616	1688	3.67	20240206	0.21	N	348080	500	210 억	2664261	N	N	N	N
51	20240221	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1744	-17	5	-0.97	197957324	112569	92.99	1775	1784	1740	2285	1233	1761	1758.54	6.32	5753	1802	1781	1771	1750	1740	1776	1745	211	524	500	1230	1	1	42152010	735	-1.24	-1.77	12	0.27	-1404.00	-984.00	6690	20230616	-73.93	1688	20240206	3.32	2335	-25.31	20240103	1688	3.32	20240206	6690	-73.93	20230616	1688	3.32	20240206	0.21	N	348080	500	210 억	2664261	N	N	N	N
52	20240221	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1751	-10	5	-0.57	146483795	83118	68.66	1775	1784	1750	2285	1233	1761	1762.36	6.32	4771	1802	1781	1771	1750	1740	1776	1745	211	524	500	1230	1	1	42152010	738	-1.25	-1.78	12	0.20	-1404.00	-984.00	6690	20230616	-73.83	1688	20240206	3.73	2335	-25.01	20240103	1688	3.73	20240206	6690	-73.83	20230616	1688	3.73	20240206	0.21	N	348080	500	210 억	2664261	N	N	N	N
53	20240221	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1752	-9	5	-0.51	130070577	73749	60.92	1775	1784	1750	2285	1233	1761	1763.69	6.32	4339	1802	1781	1771	1750	1740	1776	1745	211	524	500	1230	1	1	42152010	739	-1.25	-1.78	12	0.17	-1404.00	-984.00	6690	20230616	-73.81	1688	20240206	3.79	2335	-24.97	20240103	1688	3.79	20240206	6690	-73.81	20230616	1688	3.79	20240206	0.21	N	348080	500	210 억	2664261	N	N	N	N
54	20240221	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1760	-1	5	-0.06	92787421	52506	43.37	1775	1784	1759	2285	1233	1761	1767.18	6.32	4180	1802	1781	1771	1750	1740	1776	1745	211	524	500	1230	1	1	42152010	742	-1.25	-1.79	12	0.12	-1404.00	-984.00	6690	20230616	-73.69	1688	20240206	4.27	2335	-24.63	20240103	1688	4.27	20240206	6690	-73.69	20230616	1688	4.27	20240206	0.21	N	348080	500	210 억	2664261	N	N	N	N
55	20240221	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1761	0	3	0.00	60936075	34474	28.48	1775	1784	1760	2285	1233	1761	1767.60	6.32	5019	1802	1781	1771	1750	1740	1776	1745	211	524	500	1230	1	1	42152010	742	-1.25	-1.79	12	0.08	-1404.00	-984.00	6690	20230616	-73.68	1688	20240206	4.32	2335	-24.58	20240103	1688	4.32	20240206	6690	-73.68	20230616	1688	4.32	20240206	0.21	N	348080	500	210 억	2664261	N	N	N	N
56	20240221	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1768	7	2	0.40	22130981	12475	10.31	1775	1784	1760	2285	1233	1761	1774.03	6.32	1122	1802	1781	1771	1750	1740	1776	1745	211	524	500	1230	1	1	42152010	745	-1.26	-1.80	12	0.03	-1404.00	-984.00	6690	20230616	-73.57	1688	20240206	4.74	2335	-24.28	20240103	1688	4.74	20240206	6690	-73.57	20230616	1688	4.74	20240206	0.21	N	348080	500	210 억	2664261	N	N	N	N
57	20240221	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1783	22	2	1.25	5171217	2904	2.40	1775	1784	1760	2285	1233	1761	1780.74	6.32	-150	1802	1781	1771	1750	1740	1776	1745	211	524	500	1230	1	1	42152010	752	-1.27	-1.81	12	0.01	-1404.00	-984.00	6690	20230616	-73.35	1688	20240206	5.63	2335	-23.64	20240103	1688	5.63	20240206	6690	-73.35	20230616	1688	5.63	20240206	0.21	N	348080	500	210 억	2664261	N	N	N	N
58	20240220	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1761	-23	5	-1.29	214762716	120772	131.96	1784	1792	1761	2315	1249	1784	1778.31	6.28	16371	1828	1806	1793	1771	1758	1799	1764	211	531	500	1240	1	1	42152010	742	-1.25	-1.79	12	0.29	-1404.00	-984.00	6690	20230616	-73.68	1688	20240206	4.32	2335	-24.58	20240103	1688	4.32	20240206	6690	-73.68	20230616	1688	4.32	20240206	0.21	N	348080	500	210 억	2647890	N	N	N	N
59	20240220	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1764	-20	5	-1.12	202706355	113927	124.48	1784	1792	1761	2315	1249	1784	1779.27	6.28	15867	1828	1806	1793	1771	1758	1799	1764	211	531	500	1240	1	1	42152010	744	-1.26	-1.79	12	0.27	-1404.00	-984.00	6690	20230616	-73.63	1688	20240206	4.50	2335	-24.45	20240103	1688	4.50	20240206	6690	-73.63	20230616	1688	4.50	20240206	0.21	N	348080	500	210 억	2647890	N	N	N	N
60	20240220	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1770	-14	5	-0.78	170328749	95586	104.44	1784	1792	1770	2315	1249	1784	1781.94	6.28	14407	1828	1806	1793	1771	1758	1799	1764	211	531	500	1240	1	1	42152010	746	-1.26	-1.80	12	0.23	-1404.00	-984.00	6690	20230616	-73.54	1688	20240206	4.86	2335	-24.20	20240103	1688	4.86	20240206	6690	-73.54	20230616	1688	4.86	20240206	0.21	N	348080	500	210 억	2647890	N	N	N	N
61	20240220	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1785	1	2	0.06	125108926	70163	76.66	1784	1792	1772	2315	1249	1784	1783.12	6.28	11773	1828	1806	1793	1771	1758	1799	1764	211	531	500	1240	1	1	42152010	752	-1.27	-1.81	12	0.17	-1404.00	-984.00	6690	20230616	-73.32	1688	20240206	5.75	2335	-23.55	20240103	1688	5.75	20240206	6690	-73.32	20230616	1688	5.75	20240206	0.21	N	348080	500	210 억	2647890	N	N	N	N
62	20240220	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1784	0	3	0.00	111679733	62642	68.44	1784	1792	1772	2315	1249	1784	1782.83	6.28	11037	1828	1806	1793	1771	1758	1799	1764	211	531	500	1240	1	1	42152010	752	-1.27	-1.81	12	0.15	-1404.00	-984.00	6690	20230616	-73.33	1688	20240206	5.69	2335	-23.60	20240103	1688	5.69	20240206	6690	-73.33	20230616	1688	5.69	20240206	0.21	N	348080	500	210 억	2647890	N	N	N	N
63	20240220	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1776	-8	5	-0.45	104508546	58625	64.05	1784	1792	1772	2315	1249	1784	1782.66	6.28	13528	1828	1806	1793	1771	1758	1799	1764	211	531	500	1240	1	1	42152010	749	-1.26	-1.80	12	0.14	-1404.00	-984.00	6690	20230616	-73.45	1688	20240206	5.21	2335	-23.94	20240103	1688	5.21	20240206	6690	-73.45	20230616	1688	5.21	20240206	0.21	N	348080	500	210 억	2647890	N	N	N	N
64	20240220	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1791	7	2	0.39	80042823	44904	49.06	1784	1791	1772	2315	1249	1784	1782.53	6.28	9545	1828	1806	1793	1771	1758	1799	1764	211	531	500	1240	1	1	42152010	755	-1.28	-1.82	12	0.11	-1404.00	-984.00	6690	20230616	-73.23	1688	20240206	6.10	2335	-23.30	20240103	1688	6.10	20240206	6690	-73.23	20230616	1688	6.10	20240206	0.21	N	348080	500	210 억	2647890	N	N	N	N
65	20240220	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1784	0	3	0.00	365120	205	0.22	1784	1784	1778	2315	1249	1784	1781.07	6.28	-23	1828	1806	1793	1771	1758	1799	1764	211	531	500	1240	1	1	42152010	752	-1.27	-1.81	12	0.00	-1404.00	-984.00	6690	20230616	-73.33	1688	20240206	5.69	2335	-23.60	20240103	1688	5.69	20240206	6690	-73.33	20230616	1688	5.69	20240206	0.21	N	348080	500	210 억	2647890	N	N	N	N
66	20240219	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1784	-3	5	-0.17	162654521	90636	87.52	1800	1815	1780	2320	1251	1787	1794.60	6.28	166	1831	1809	1797	1775	1763	1803	1769	211	533	500	1250	1	1	42152010	752	-1.27	-1.81	12	0.22	-1404.00	-984.00	6690	20230616	-73.33	1688	20240206	5.69	2335	-23.60	20240103	1688	5.69	20240206	6690	-73.33	20230616	1688	5.69	20240206	0.21	N	348080	500	210 억	2647724	N	N	N	N
67	20240219	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1782	-5	5	-0.28	145516132	81021	78.24	1800	1815	1780	2320	1251	1787	1796.03	6.28	87	1831	1809	1797	1775	1763	1803	1769	211	533	500	1250	1	1	42152010	751	-1.27	-1.81	12	0.19	-1404.00	-984.00	6690	20230616	-73.36	1688	20240206	5.57	2335	-23.68	20240103	1688	5.57	20240206	6690	-73.36	20230616	1688	5.57	20240206	0.21	N	348080	500	210 억	2647724	N	N	N	N
68	20240219	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1794	7	2	0.39	125174440	69639	67.25	1800	1815	1780	2320	1251	1787	1797.48	6.28	2584	1831	1809	1797	1775	1763	1803	1769	211	533	500	1250	1	1	42152010	756	-1.28	-1.82	12	0.17	-1404.00	-984.00	6690	20230616	-73.18	1688	20240206	6.28	2335	-23.17	20240103	1688	6.28	20240206	6690	-73.18	20230616	1688	6.28	20240206	0.21	N	348080	500	210 억	2647724	N	N	N	N
69	20240219	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1789	2	2	0.11	113659171	63198	61.03	1800	1815	1780	2320	1251	1787	1798.46	6.28	1781	1831	1809	1797	1775	1763	1803	1769	211	533	500	1250	1	1	42152010	754	-1.27	-1.82	12	0.15	-1404.00	-984.00	6690	20230616	-73.26	1688	20240206	5.98	2335	-23.38	20240103	1688	5.98	20240206	6690	-73.26	20230616	1688	5.98	20240206	0.21	N	348080	500	210 억	2647724	N	N	N	N
70	20240219	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1800	13	2	0.73	94953746	52736	50.92	1800	1815	1780	2320	1251	1787	1800.55	6.28	3641	1831	1809	1797	1775	1763	1803	1769	211	533	500	1250	1	1	42152010	759	-1.28	-1.83	12	0.13	-1404.00	-984.00	6690	20230616	-73.09	1688	20240206	6.64	2335	-22.91	20240103	1688	6.64	20240206	6690	-73.09	20230616	1688	6.64	20240206	0.21	N	348080	500	210 억	2647724	N	N	N	N
71	20240219	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1800	13	2	0.73	80033882	44416	42.89	1800	1815	1780	2320	1251	1787	1801.92	6.28	4358	1831	1809	1797	1775	1763	1803	1769	211	533	500	1250	1	1	42152010	759	-1.28	-1.83	12	0.11	-1404.00	-984.00	6690	20230616	-73.09	1688	20240206	6.64	2335	-22.91	20240103	1688	6.64	20240206	6690	-73.09	20230616	1688	6.64	20240206	0.21	N	348080	500	210 억	2647724	N	N	N	N
72	20240219	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1808	21	2	1.18	50710269	28159	27.19	1800	1815	1780	2320	1251	1787	1800.85	6.28	2564	1831	1809	1797	1775	1763	1803	1769	211	533	500	1250	1	1	42152010	762	-1.29	-1.84	12	0.07	-1404.00	-984.00	6690	20230616	-72.97	1688	20240206	7.11	2335	-22.57	20240103	1688	7.11	20240206	6690	-72.97	20230616	1688	7.11	20240206	0.21	N	348080	500	210 억	2647724	N	N	N	N
73	20240219	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1798	11	2	0.62	7238733	4051	3.91	1800	1800	1780	2320	1251	1787	1786.90	6.28	984	1831	1809	1797	1775	1763	1803	1769	211	533	500	1250	1	1	42152010	758	-1.28	-1.83	12	0.01	-1404.00	-984.00	6690	20230616	-73.12	1688	20240206	6.52	2335	-23.00	20240103	1688	6.52	20240206	6690	-73.12	20230616	1688	6.52	20240206	0.21	N	348080	500	210 억	2647724	N	N	N	N
74	20240216	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1787	-22	5	-1.22	185579551	103515	149.85	1791	1819	1785	2350	1267	1809	1792.81	6.26	8238	1831	1819	1802	1790	1773	1811	1782	211	541	500	1260	1	1	42152010	753	-1.27	-1.82	12	0.25	-1404.00	-984.00	6690	20230616	-73.29	1688	20240206	5.86	2335	-23.47	20240103	1688	5.86	20240206	6690	-73.29	20230616	1688	5.86	20240206	0.21	N	348080	500	210 억	2639486	N	N	N	N
75	20240216	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1788	-21	5	-1.16	178650483	99639	144.24	1791	1819	1785	2350	1267	1809	1792.98	6.26	8599	1831	1819	1802	1790	1773	1811	1782	211	541	500	1260	1	1	42152010	754	-1.27	-1.82	12	0.24	-1404.00	-984.00	6690	20230616	-73.27	1688	20240206	5.92	2335	-23.43	20240103	1688	5.92	20240206	6690	-73.27	20230616	1688	5.92	20240206	0.21	N	348080	500	210 억	2639486	N	N	N	N
76	20240216	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1794	-15	5	-0.83	164437148	91708	132.75	1791	1819	1785	2350	1267	1809	1793.05	6.26	7563	1831	1819	1802	1790	1773	1811	1782	211	541	500	1260	1	1	42152010	756	-1.28	-1.82	12	0.22	-1404.00	-984.00	6690	20230616	-73.18	1688	20240206	6.28	2335	-23.17	20240103	1688	6.28	20240206	6690	-73.18	20230616	1688	6.28	20240206	0.21	N	348080	500	210 억	2639486	N	N	N	N
77	20240216	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1790	-19	5	-1.05	150520141	83941	121.51	1791	1819	1785	2350	1267	1809	1793.17	6.26	3665	1831	1819	1802	1790	1773	1811	1782	211	541	500	1260	1	1	42152010	755	-1.27	-1.82	12	0.20	-1404.00	-984.00	6690	20230616	-73.24	1688	20240206	6.04	2335	-23.34	20240103	1688	6.04	20240206	6690	-73.24	20230616	1688	6.04	20240206	0.21	N	348080	500	210 억	2639486	N	N	N	N
78	20240216	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1796	-13	5	-0.72	140254191	78206	113.21	1791	1819	1785	2350	1267	1809	1793.39	6.26	3995	1831	1819	1802	1790	1773	1811	1782	211	541	500	1260	1	1	42152010	757	-1.28	-1.83	12	0.19	-1404.00	-984.00	6690	20230616	-73.15	1688	20240206	6.40	2335	-23.08	20240103	1688	6.40	20240206	6690	-73.15	20230616	1688	6.40	20240206	0.21	N	348080	500	210 억	2639486	N	N	N	N
79	20240216	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1790	-19	5	-1.05	125815192	70140	101.53	1791	1819	1785	2350	1267	1809	1793.77	6.26	4003	1831	1819	1802	1790	1773	1811	1782	211	541	500	1260	1	1	42152010	755	-1.27	-1.82	12	0.17	-1404.00	-984.00	6690	20230616	-73.24	1688	20240206	6.04	2335	-23.34	20240103	1688	6.04	20240206	6690	-73.24	20230616	1688	6.04	20240206	0.21	N	348080	500	210 억	2639486	N	N	N	N
80	20240216	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1808	-1	5	-0.06	50403116	28097	40.67	1791	1819	1785	2350	1267	1809	1793.90	6.26	4709	1831	1819	1802	1790	1773	1811	1782	211	541	500	1260	1	1	42152010	762	-1.29	-1.84	12	0.07	-1404.00	-984.00	6690	20230616	-72.97	1688	20240206	7.11	2335	-22.57	20240103	1688	7.11	20240206	6690	-72.97	20230616	1688	7.11	20240206	0.21	N	348080	500	210 억	2639486	N	N	N	N
81	20240215	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1809	0	3	0.00	124143114	68831	62.05	1814	1814	1785	2350	1267	1809	1803.59	6.29	-10794	1853	1831	1800	1778	1747	1842	1789	211	541	500	1260	1	1	42152010	763	-1.29	-1.84	12	0.16	-1404.00	-984.00	6690	20230616	-72.96	1688	20240206	7.17	2335	-22.53	20240103	1688	7.17	20240206	6690	-72.96	20230616	1688	7.17	20240206	0.23	N	348080	500	210 억	2650280	N	N	N	N
82	20240215	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1803	-6	5	-0.33	121791850	67530	60.88	1814	1814	1785	2350	1267	1809	1803.52	6.29	-10534	1853	1831	1800	1778	1747	1842	1789	211	541	500	1260	1	1	42152010	760	-1.28	-1.83	12	0.16	-1404.00	-984.00	6690	20230616	-73.05	1688	20240206	6.81	2335	-22.78	20240103	1688	6.81	20240206	6690	-73.05	20230616	1688	6.81	20240206	0.23	N	348080	500	210 억	2650280	N	N	N	N
83	20240215	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1807	-2	5	-0.11	93548801	51908	46.80	1814	1814	1785	2350	1267	1809	1802.20	6.29	-7907	1853	1831	1800	1778	1747	1842	1789	211	541	500	1260	1	1	42152010	762	-1.29	-1.84	12	0.12	-1404.00	-984.00	6690	20230616	-72.99	1688	20240206	7.05	2335	-22.61	20240103	1688	7.05	20240206	6690	-72.99	20230616	1688	7.05	20240206	0.23	N	348080	500	210 억	2650280	N	N	N	N
84	20240215	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1804	-5	5	-0.28	90941229	50463	45.49	1814	1814	1785	2350	1267	1809	1802.14	6.29	-6900	1853	1831	1800	1778	1747	1842	1789	211	541	500	1260	1	1	42152010	760	-1.28	-1.83	12	0.12	-1404.00	-984.00	6690	20230616	-73.03	1688	20240206	6.87	2335	-22.74	20240103	1688	6.87	20240206	6690	-73.03	20230616	1688	6.87	20240206	0.23	N	348080	500	210 억	2650280	N	N	N	N
85	20240215	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1811	2	2	0.11	77844903	43219	38.96	1814	1814	1785	2350	1267	1809	1801.17	6.29	-5562	1853	1831	1800	1778	1747	1842	1789	211	541	500	1260	1	1	42152010	763	-1.29	-1.84	12	0.10	-1404.00	-984.00	6690	20230616	-72.93	1688	20240206	7.29	2335	-22.44	20240103	1688	7.29	20240206	6690	-72.93	20230616	1688	7.29	20240206	0.23	N	348080	500	210 억	2650280	N	N	N	N
86	20240215	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1811	2	2	0.11	55475102	30837	27.80	1814	1814	1785	2350	1267	1809	1798.98	6.29	-6130	1853	1831	1800	1778	1747	1842	1789	211	541	500	1260	1	1	42152010	763	-1.29	-1.84	12	0.07	-1404.00	-984.00	6690	20230616	-72.93	1688	20240206	7.29	2335	-22.44	20240103	1688	7.29	20240206	6690	-72.93	20230616	1688	7.29	20240206	0.23	N	348080	500	210 억	2650280	N	N	N	N
87	20240215	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1794	-15	5	-0.83	25484298	14214	12.81	1814	1814	1785	2350	1267	1809	1792.90	6.29	-10054	1853	1831	1800	1778	1747	1842	1789	211	541	500	1260	1	1	42152010	756	-1.28	-1.82	12	0.03	-1404.00	-984.00	6690	20230616	-73.18	1688	20240206	6.28	2335	-23.17	20240103	1688	6.28	20240206	6690	-73.18	20230616	1688	6.28	20240206	0.23	N	348080	500	210 억	2650280	N	N	N	N
88	20240214	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1809	14	2	0.78	200027849	110831	33.03	1777	1822	1769	2330	1257	1795	1804.80	6.32	-13130	1856	1825	1764	1733	1672	1841	1749	211	535	500	1250	1	1	42152010	763	-1.29	-1.84	12	0.26	-1404.00	-984.00	6690	20230616	-72.96	1688	20240206	7.17	2335	-22.53	20240103	1688	7.17	20240206	6690	-72.96	20230616	1688	7.17	20240206	0.23	N	348080	500	210 억	2664351	N	N	N	N
89	20240214	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1803	8	2	0.45	197435380	109395	32.60	1777	1822	1769	2330	1257	1795	1804.79	6.32	-13126	1856	1825	1764	1733	1672	1841	1749	211	535	500	1250	1	1	42152010	760	-1.28	-1.83	12	0.26	-1404.00	-984.00	6690	20230616	-73.05	1688	20240206	6.81	2335	-22.78	20240103	1688	6.81	20240206	6690	-73.05	20230616	1688	6.81	20240206	0.23	N	348080	500	210 억	2664351	N	N	N	N
90	20240214	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1813	18	2	1.00	164322310	91093	27.14	1777	1822	1769	2330	1257	1795	1803.90	6.32	-7272	1856	1825	1764	1733	1672	1841	1749	211	535	500	1250	1	1	42152010	764	-1.29	-1.84	12	0.22	-1404.00	-984.00	6690	20230616	-72.90	1688	20240206	7.41	2335	-22.36	20240103	1688	7.41	20240206	6690	-72.90	20230616	1688	7.41	20240206	0.23	N	348080	500	210 억	2664351	N	N	N	N
91	20240214	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1813	18	2	1.00	127794195	70980	21.15	1777	1820	1769	2330	1257	1795	1800.43	6.32	-11308	1856	1825	1764	1733	1672	1841	1749	211	535	500	1250	1	1	42152010	764	-1.29	-1.84	12	0.17	-1404.00	-984.00	6690	20230616	-72.90	1688	20240206	7.41	2335	-22.36	20240103	1688	7.41	20240206	6690	-72.90	20230616	1688	7.41	20240206	0.23	N	348080	500	210 억	2664351	N	N	N	N
92	20240214	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1807	12	2	0.67	107672540	59879	17.84	1777	1820	1769	2330	1257	1795	1798.17	6.32	-10893	1856	1825	1764	1733	1672	1841	1749	211	535	500	1250	1	1	42152010	762	-1.29	-1.84	12	0.14	-1404.00	-984.00	6690	20230616	-72.99	1688	20240206	7.05	2335	-22.61	20240103	1688	7.05	20240206	6690	-72.99	20230616	1688	7.05	20240206	0.23	N	348080	500	210 억	2664351	N	N	N	N
93	20240214	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1801	6	2	0.33	66557182	37197	11.08	1777	1807	1769	2330	1257	1795	1789.32	6.32	-6911	1856	1825	1764	1733	1672	1841	1749	211	535	500	1250	1	1	42152010	759	-1.28	-1.83	12	0.09	-1404.00	-984.00	6690	20230616	-73.08	1688	20240206	6.69	2335	-22.87	20240103	1688	6.69	20240206	6690	-73.08	20230616	1688	6.69	20240206	0.23	N	348080	500	210 억	2664351	N	N	N	N
94	20240214	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1782	-13	5	-0.72	8660777	4844	1.44	1777	1807	1769	2330	1257	1795	1787.94	6.32	-1070	1856	1825	1764	1733	1672	1841	1749	211	535	500	1250	1	1	42152010	751	-1.27	-1.81	12	0.01	-1404.00	-984.00	6690	20230616	-73.36	1688	20240206	5.57	2335	-23.68	20240103	1688	5.57	20240206	6690	-73.36	20230616	1688	5.57	20240206	0.23	N	348080	500	210 억	2664351	N	N	N	N
95	20240213	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1795	83	2	4.85	583937406	333781	318.81	1711	1795	1703	2225	1199	1712	1749.22	6.17	60233	1728	1720	1708	1700	1688	1724	1704	211	513	500	1190	1	1	42152010	757	-1.28	-1.82	12	0.79	-1404.00	-984.00	6690	20230616	-73.17	1688	20240206	6.34	2335	-23.13	20240103	1688	6.34	20240206	6690	-73.17	20230616	1688	6.34	20240206	0.23	N	348080	500	210 억	2602550	N	N	N	N
96	20240213	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1784	72	2	4.21	516727431	296227	282.94	1711	1790	1703	2225	1199	1712	1744.36	6.17	58572	1728	1720	1708	1700	1688	1724	1704	211	513	500	1190	1	1	42152010	752	-1.27	-1.81	12	0.70	-1404.00	-984.00	6690	20230616	-73.33	1688	20240206	5.69	2335	-23.60	20240103	1688	5.69	20240206	6690	-73.33	20230616	1688	5.69	20240206	0.23	N	348080	500	210 억	2602550	N	N	N	N
97	20240213	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1779	67	2	3.91	428634541	246682	235.62	1711	1779	1703	2225	1199	1712	1737.60	6.17	61070	1728	1720	1708	1700	1688	1724	1704	211	513	500	1190	1	1	42152010	750	-1.27	-1.81	12	0.59	-1404.00	-984.00	6690	20230616	-73.41	1688	20240206	5.39	2335	-23.81	20240103	1688	5.39	20240206	6690	-73.41	20230616	1688	5.39	20240206	0.23	N	348080	500	210 억	2602550	N	N	N	N
98	20240213	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1768	56	2	3.27	337088653	194943	186.20	1711	1772	1703	2225	1199	1712	1729.17	6.17	41365	1728	1720	1708	1700	1688	1724	1704	211	513	500	1190	1	1	42152010	745	-1.26	-1.80	12	0.46	-1404.00	-984.00	6690	20230616	-73.57	1688	20240206	4.74	2335	-24.28	20240103	1688	4.74	20240206	6690	-73.57	20230616	1688	4.74	20240206	0.23	N	348080	500	210 억	2602550	N	N	N	N
99	20240213	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1745	33	2	1.93	238276780	138823	132.60	1711	1749	1703	2225	1199	1712	1716.41	6.17	25669	1728	1720	1708	1700	1688	1724	1704	211	513	500	1190	1	1	42152010	736	-1.24	-1.77	12	0.33	-1404.00	-984.00	6690	20230616	-73.92	1688	20240206	3.38	2335	-25.27	20240103	1688	3.38	20240206	6690	-73.92	20230616	1688	3.38	20240206	0.23	N	348080	500	210 억	2602550	N	N	N	N
100	20240213	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1712	0	3	0.00	174274834	101701	97.14	1711	1735	1703	2225	1199	1712	1713.60	6.17	11461	1728	1720	1708	1700	1688	1724	1704	211	513	500	1190	1	1	42152010	722	-1.22	-1.74	12	0.24	-1404.00	-984.00	6690	20230616	-74.41	1688	20240206	1.42	2335	-26.68	20240103	1688	1.42	20240206	6690	-74.41	20230616	1688	1.42	20240206	0.23	N	348080	500	210 억	2602550	N	N	N	N
101	20240213	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1716	4	2	0.23	97515379	56868	54.32	1711	1735	1705	2225	1199	1712	1714.77	6.17	12110	1728	1720	1708	1700	1688	1724	1704	211	513	500	1190	1	1	42152010	723	-1.22	-1.74	12	0.13	-1404.00	-984.00	6690	20230616	-74.35	1688	20240206	1.66	2335	-26.51	20240103	1688	1.66	20240206	6690	-74.35	20230616	1688	1.66	20240206	0.23	N	348080	500	210 억	2602550	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History