KissMeData/397030/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	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	161201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	-190	5	-1.44	1436806280	109870	45.17	13190	13370	12850	17160	9240	13200	13077.38	3.22	-9349	13760	13480	13140	12860	12520	13310	12690	216	3960	1000	8970	10	1	21622630	2813	-28.41	3.97	12	0.51	-458.00	3274.00	17350	20231228	-25.01	8404	20230223	54.81	17000	-23.47	20240102	11510	13.03	20240205	30000	-56.63	20230811	10200	27.55	20231031	2.41	N	397030	1000	216 억	695843	N	N	N	N
3	20240229	151208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	-200	5	-1.52	1357622720	103784	42.67	13190	13370	12850	17160	9240	13200	13081.23	3.22	-8641	13760	13480	13140	12860	12520	13310	12690	216	3960	1000	8970	10	1	21622630	2811	-28.38	3.97	12	0.48	-458.00	3274.00	17350	20231228	-25.07	8404	20230223	54.69	17000	-23.53	20240102	11510	12.95	20240205	30000	-56.67	20230811	10200	27.45	20231031	2.41	N	397030	1000	216 억	695843	N	N	N	N
4	20240229	141208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12970	-230	5	-1.74	1204461580	92024	37.83	13190	13370	12850	17160	9240	13200	13088.56	3.22	-4141	13760	13480	13140	12860	12520	13310	12690	216	3960	1000	8970	10	1	21622630	2804	-28.32	3.96	12	0.43	-458.00	3274.00	17350	20231228	-25.24	8404	20230223	54.33	17000	-23.71	20240102	11510	12.68	20240205	30000	-56.77	20230811	10200	27.16	20231031	2.41	N	397030	1000	216 억	695843	N	N	N	N
5	20240229	131206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	-190	5	-1.44	1101528660	84096	34.57	13190	13370	12850	17160	9240	13200	13098.47	3.22	-607	13760	13480	13140	12860	12520	13310	12690	216	3960	1000	8970	10	1	21622630	2813	-28.41	3.97	12	0.39	-458.00	3274.00	17350	20231228	-25.01	8404	20230223	54.81	17000	-23.47	20240102	11510	13.03	20240205	30000	-56.63	20230811	10200	27.55	20231031	2.41	N	397030	1000	216 억	695843	N	N	N	N
6	20240229	121205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13240	40	2	0.30	867797840	66277	27.25	13190	13370	12850	17160	9240	13200	13093.50	3.22	-1089	13760	13480	13140	12860	12520	13310	12690	216	3960	1000	8970	10	1	21622630	2863	-28.91	4.04	12	0.31	-458.00	3274.00	17350	20231228	-23.69	8404	20230223	57.54	17000	-22.12	20240102	11510	15.03	20240205	30000	-55.87	20230811	10200	29.80	20231031	2.41	N	397030	1000	216 억	695843	N	N	N	N
7	20240229	111209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13230	30	2	0.23	699900070	53652	22.06	13190	13370	12850	17160	9240	13200	13045.18	3.22	-980	13760	13480	13140	12860	12520	13310	12690	216	3960	1000	8970	10	1	21622630	2861	-28.89	4.04	12	0.25	-458.00	3274.00	17350	20231228	-23.75	8404	20230223	57.43	17000	-22.18	20240102	11510	14.94	20240205	30000	-55.90	20230811	10200	29.71	20231031	2.41	N	397030	1000	216 억	695843	N	N	N	N
8	20240229	101211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	-50	5	-0.38	529710110	40710	16.74	13190	13370	12850	17160	9240	13200	13011.79	3.22	-6214	13760	13480	13140	12860	12520	13310	12690	216	3960	1000	8970	10	1	21622630	2843	-28.71	4.02	12	0.19	-458.00	3274.00	17350	20231228	-24.21	8404	20230223	56.47	17000	-22.65	20240102	11510	14.25	20240205	30000	-56.17	20230811	10200	28.92	20231031	2.41	N	397030	1000	216 억	695843	N	N	N	N
9	20240229	091208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12910	-290	5	-2.20	98001460	7554	3.11	13190	13190	12900	17160	9240	13200	12973.45	3.22	-2487	13760	13480	13140	12860	12520	13310	12690	216	3960	1000	8970	10	1	21622630	2791	-28.19	3.94	12	0.03	-458.00	3274.00	17350	20231228	-25.59	8404	20230223	53.62	17000	-24.06	20240102	11510	12.16	20240205	30000	-56.97	20230811	10200	26.57	20231031	2.41	N	397030	1000	216 억	695843	N	N	N	N
10	20240228	161057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	-10	5	-0.08	3164904600	242897	90.41	13420	13420	12800	17170	9250	13210	13029.82	3.08	31979	14183	13696	13453	12966	12723	13575	12845	216	3960	1000	8980	10	1	21622630	2854	-28.82	4.03	12	1.12	-458.00	3274.00	17350	20231228	-23.92	8404	20230223	57.07	17000	-22.35	20240102	11510	14.68	20240205	30000	-56.00	20230811	10200	29.41	20231031	2.36	N	397030	1000	216 억	665417	N	N	N	N
11	20240228	151055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13050	-160	5	-1.21	3065511440	235319	87.59	13420	13420	12800	17170	9250	13210	13027.05	3.08	32694	14183	13696	13453	12966	12723	13575	12845	216	3960	1000	8980	10	1	21622630	2822	-28.49	3.99	12	1.09	-458.00	3274.00	17350	20231228	-24.78	8404	20230223	55.28	17000	-23.24	20240102	11510	13.38	20240205	30000	-56.50	20230811	10200	27.94	20231031	2.36	N	397030	1000	216 억	665417	N	N	N	N
12	20240228	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12970	-240	5	-1.82	2510912900	192309	71.58	13420	13420	12850	17170	9250	13210	13056.66	3.08	26204	14183	13696	13453	12966	12723	13575	12845	216	3960	1000	8980	10	1	21622630	2804	-28.32	3.96	12	0.89	-458.00	3274.00	17350	20231228	-25.24	8404	20230223	54.33	17000	-23.71	20240102	11510	12.68	20240205	30000	-56.77	20230811	10200	27.16	20231031	2.36	N	397030	1000	216 억	665417	N	N	N	N
13	20240228	131153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12990	-220	5	-1.67	1825237150	139441	51.90	13420	13420	12850	17170	9250	13210	13089.67	3.08	3594	14183	13696	13453	12966	12723	13575	12845	216	3960	1000	8980	10	1	21622630	2809	-28.36	3.97	12	0.64	-458.00	3274.00	17350	20231228	-25.13	8404	20230223	54.57	17000	-23.59	20240102	11510	12.86	20240205	30000	-56.70	20230811	10200	27.35	20231031	2.36	N	397030	1000	216 억	665417	N	N	N	N
14	20240228	121210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	-210	5	-1.59	1269735430	96608	35.96	13420	13420	12970	17170	9250	13210	13143.17	3.08	1140	14183	13696	13453	12966	12723	13575	12845	216	3960	1000	8980	10	1	21622630	2811	-28.38	3.97	12	0.45	-458.00	3274.00	17350	20231228	-25.07	8404	20230223	54.69	17000	-23.53	20240102	11510	12.95	20240205	30000	-56.67	20230811	10200	27.45	20231031	2.36	N	397030	1000	216 억	665417	N	N	N	N
15	20240228	111125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13270	60	2	0.45	850449820	64542	24.02	13420	13420	12970	17170	9250	13210	13176.69	3.08	-5081	14183	13696	13453	12966	12723	13575	12845	216	3960	1000	8980	10	1	21622630	2869	-28.97	4.05	12	0.30	-458.00	3274.00	17350	20231228	-23.52	8404	20230223	57.90	17000	-21.94	20240102	11510	15.29	20240205	30000	-55.77	20230811	10200	30.10	20231031	2.36	N	397030	1000	216 억	665417	N	N	N	N
16	20240228	101206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12990	-220	5	-1.67	678577420	51483	19.16	13420	13420	12970	17170	9250	13210	13180.61	3.08	-8390	14183	13696	13453	12966	12723	13575	12845	216	3960	1000	8980	10	1	21622630	2809	-28.36	3.97	12	0.24	-458.00	3274.00	17350	20231228	-25.13	8404	20230223	54.57	17000	-23.59	20240102	11510	12.86	20240205	30000	-56.70	20230811	10200	27.35	20231031	2.36	N	397030	1000	216 억	665417	N	N	N	N
17	20240228	091211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13220	10	2	0.08	176192590	13360	4.97	13420	13420	13090	17170	9250	13210	13188.07	3.08	-355	14183	13696	13453	12966	12723	13575	12845	216	3960	1000	8980	10	1	21622630	2859	-28.86	4.04	12	0.06	-458.00	3274.00	17350	20231228	-23.80	8404	20230223	57.31	17000	-22.24	20240102	11510	14.86	20240205	30000	-55.93	20230811	10200	29.61	20231031	2.36	N	397030	1000	216 억	665417	N	N	N	N
18	20240227	161205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13210	-630	5	-4.55	3638645030	267686	64.87	13940	13940	13210	17990	9690	13840	13593.52	3.17	-6510	14433	14136	13703	13406	12973	14285	13555	216	4150	1000	9410	10	1	21622630	2856	-28.84	4.03	12	1.24	-458.00	3274.00	17350	20231228	-23.86	8404	20230223	57.19	17000	-22.29	20240102	11510	14.77	20240205	30000	-55.97	20230811	10200	29.51	20231031	2.39	N	397030	1000	216 억	686156	N	N	N	N
19	20240227	151206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13340	-500	5	-3.61	3435895540	252384	61.16	13940	13940	13300	17990	9690	13840	13613.76	3.17	-7005	14433	14136	13703	13406	12973	14285	13555	216	4150	1000	9410	10	1	21622630	2884	-29.13	4.07	12	1.17	-458.00	3274.00	17350	20231228	-23.11	8404	20230223	58.73	17000	-21.53	20240102	11510	15.90	20240205	30000	-55.53	20230811	10200	30.78	20231031	2.39	N	397030	1000	216 억	686156	N	N	N	N
20	20240227	141203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13370	-470	5	-3.40	3111850810	228127	55.28	13940	13940	13360	17990	9690	13840	13640.87	3.17	-6026	14433	14136	13703	13406	12973	14285	13555	216	4150	1000	9410	10	1	21622630	2891	-29.19	4.08	12	1.06	-458.00	3274.00	17350	20231228	-22.94	8404	20230223	59.09	17000	-21.35	20240102	11510	16.16	20240205	30000	-55.43	20230811	10200	31.08	20231031	2.39	N	397030	1000	216 억	686156	N	N	N	N
21	20240227	131125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13510	-330	5	-2.38	2739305500	200437	48.57	13940	13940	13460	17990	9690	13840	13666.67	3.17	-3801	14433	14136	13703	13406	12973	14285	13555	216	4150	1000	9410	10	1	21622630	2921	-29.50	4.13	12	0.93	-458.00	3274.00	17350	20231228	-22.13	8404	20230223	60.76	17000	-20.53	20240102	11510	17.38	20240205	30000	-54.97	20230811	10200	32.45	20231031	2.39	N	397030	1000	216 억	686156	N	N	N	N
22	20240227	121205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13570	-270	5	-1.95	2585880790	189122	45.83	13940	13940	13460	17990	9690	13840	13673.08	3.17	-4034	14433	14136	13703	13406	12973	14285	13555	216	4150	1000	9410	10	1	21622630	2934	-29.63	4.14	12	0.87	-458.00	3274.00	17350	20231228	-21.79	8404	20230223	61.47	17000	-20.18	20240102	11510	17.90	20240205	30000	-54.77	20230811	10200	33.04	20231031	2.39	N	397030	1000	216 억	686156	N	N	N	N
23	20240227	111207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13520	-320	5	-2.31	2307849580	168541	40.84	13940	13940	13460	17990	9690	13840	13693.10	3.17	1894	14433	14136	13703	13406	12973	14285	13555	216	4150	1000	9410	10	1	21622630	2923	-29.52	4.13	12	0.78	-458.00	3274.00	17350	20231228	-22.07	8404	20230223	60.88	17000	-20.47	20240102	11510	17.46	20240205	30000	-54.93	20230811	10200	32.55	20231031	2.39	N	397030	1000	216 억	686156	N	N	N	N
24	20240227	101201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13690	-150	5	-1.08	1184717370	86536	20.97	13940	13940	13520	17990	9690	13840	13690.46	3.17	1086	14433	14136	13703	13406	12973	14285	13555	216	4150	1000	9410	10	1	21622630	2960	-29.89	4.18	12	0.40	-458.00	3274.00	17350	20231228	-21.10	8404	20230223	62.90	17000	-19.47	20240102	11510	18.94	20240205	30000	-54.37	20230811	10200	34.22	20231031	2.39	N	397030	1000	216 억	686156	N	N	N	N
25	20240227	091205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13610	-230	5	-1.66	310530190	22571	5.47	13940	13940	13550	17990	9690	13840	13757.93	3.17	-8815	14433	14136	13703	13406	12973	14285	13555	216	4150	1000	9410	10	1	21622630	2943	-29.72	4.16	12	0.10	-458.00	3274.00	17350	20231228	-21.56	8404	20230223	61.95	17000	-19.94	20240102	11510	18.25	20240205	30000	-54.63	20230811	10200	33.43	20231031	2.39	N	397030	1000	216 억	686156	N	N	N	N
26	20240226	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13840	440	2	3.28	5649235770	410386	98.23	13690	14000	13270	17420	9380	13400	13765.43	3.25	-14706	14180	13790	13460	13070	12740	13985	13265	216	4020	1000	9110	10	1	21622630	2993	-30.22	4.23	12	1.90	-458.00	3274.00	17350	20231228	-20.23	8404	20230223	64.68	17000	-18.59	20240102	11510	20.24	20240205	30000	-53.87	20230811	10200	35.69	20231031	2.42	N	397030	1000	216 억	702315	N	N	N	N
27	20240226	151151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13800	400	2	2.99	5419267340	393758	94.25	13690	14000	13270	17420	9380	13400	13763.01	3.25	-10895	14180	13790	13460	13070	12740	13985	13265	216	4020	1000	9110	10	1	21622630	2984	-30.13	4.22	12	1.82	-458.00	3274.00	17350	20231228	-20.46	8404	20230223	64.21	17000	-18.82	20240102	11510	19.90	20240205	30000	-54.00	20230811	10200	35.29	20231031	2.42	N	397030	1000	216 억	702315	N	N	N	N
28	20240226	141157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	460	2	3.43	4582237210	333184	79.75	13690	14000	13270	17420	9380	13400	13752.96	3.25	12900	14180	13790	13460	13070	12740	13985	13265	216	4020	1000	9110	10	1	21622630	2997	-30.26	4.23	12	1.54	-458.00	3274.00	17350	20231228	-20.12	8404	20230223	64.92	17000	-18.47	20240102	11510	20.42	20240205	30000	-53.80	20230811	10200	35.88	20231031	2.42	N	397030	1000	216 억	702315	N	N	N	N
29	20240226	131149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13640	240	2	1.79	3806717210	276804	66.26	13690	14000	13270	17420	9380	13400	13752.49	3.25	-11272	14180	13790	13460	13070	12740	13985	13265	216	4020	1000	9110	10	1	21622630	2949	-29.78	4.17	12	1.28	-458.00	3274.00	17350	20231228	-21.38	8404	20230223	62.30	17000	-19.76	20240102	11510	18.51	20240205	30000	-54.53	20230811	10200	33.73	20231031	2.42	N	397030	1000	216 억	702315	N	N	N	N
30	20240226	121150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13780	380	2	2.84	3583301110	260507	62.36	13690	14000	13270	17420	9380	13400	13755.21	3.25	-13111	14180	13790	13460	13070	12740	13985	13265	216	4020	1000	9110	10	1	21622630	2980	-30.09	4.21	12	1.20	-458.00	3274.00	17350	20231228	-20.58	8404	20230223	63.97	17000	-18.94	20240102	11510	19.72	20240205	30000	-54.07	20230811	10200	35.10	20231031	2.42	N	397030	1000	216 억	702315	N	N	N	N
31	20240226	111147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13470	70	2	0.52	3279049940	238232	57.02	13690	14000	13270	17420	9380	13400	13764.23	3.25	-15752	14180	13790	13460	13070	12740	13985	13265	216	4020	1000	9110	10	1	21622630	2913	-29.41	4.11	12	1.10	-458.00	3274.00	17350	20231228	-22.36	8404	20230223	60.28	17000	-20.76	20240102	11510	17.03	20240205	30000	-55.10	20230811	10200	32.06	20231031	2.42	N	397030	1000	216 억	702315	N	N	N	N
32	20240226	101144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13800	400	2	2.99	2289106760	165427	39.60	13690	14000	13600	17420	9380	13400	13837.78	3.25	-2054	14180	13790	13460	13070	12740	13985	13265	216	4020	1000	9110	10	1	21622630	2984	-30.13	4.22	12	0.77	-458.00	3274.00	17350	20231228	-20.46	8404	20230223	64.21	17000	-18.82	20240102	11510	19.90	20240205	30000	-54.00	20230811	10200	35.29	20231031	2.42	N	397030	1000	216 억	702315	N	N	N	N
33	20240226	091143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	390	2	2.91	880557750	63978	15.31	13690	13920	13600	17420	9380	13400	13763.90	3.25	-7484	14180	13790	13460	13070	12740	13985	13265	216	4020	1000	9110	10	1	21622630	2982	-30.11	4.21	12	0.30	-458.00	3274.00	17350	20231228	-20.52	8404	20230223	64.09	17000	-18.88	20240102	11510	19.81	20240205	30000	-54.03	20230811	10200	35.20	20231031	2.42	N	397030	1000	216 억	702315	N	N	N	N
34	20240223	161144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13400	210	2	1.59	5657447140	416868	169.04	13330	13850	13130	17140	9240	13190	13572.15	3.23	-4398	14043	13616	13153	12726	12263	13830	12940	216	3950	1000	8960	10	1	21622630	2897	-29.26	4.09	12	1.93	-458.00	3274.00	17350	20231228	-22.77	8404	20230223	59.45	17000	-21.18	20240102	11510	16.42	20240205	30000	-55.33	20230811	10200	31.37	20231031	2.39	N	397030	1000	216 억	699272	N	N	N	N
35	20240223	151136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13280	90	2	0.68	5372790020	395591	160.42	13330	13850	13130	17140	9240	13190	13581.68	3.23	-5860	14043	13616	13153	12726	12263	13830	12940	216	3950	1000	8960	10	1	21622630	2871	-29.00	4.06	12	1.83	-458.00	3274.00	17350	20231228	-23.46	8404	20230223	58.02	17000	-21.88	20240102	11510	15.38	20240205	30000	-55.73	20230811	10200	30.20	20231031	2.39	N	397030	1000	216 억	699272	N	N	N	N
36	20240223	141137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13300	110	2	0.83	4983733850	366256	148.52	13330	13850	13200	17140	9240	13190	13607.24	3.23	-7027	14043	13616	13153	12726	12263	13830	12940	216	3950	1000	8960	10	1	21622630	2876	-29.04	4.06	12	1.69	-458.00	3274.00	17350	20231228	-23.34	8404	20230223	58.26	17000	-21.76	20240102	11510	15.55	20240205	30000	-55.67	20230811	10200	30.39	20231031	2.39	N	397030	1000	216 억	699272	N	N	N	N
37	20240223	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13330	140	2	1.06	4595264560	337034	136.67	13330	13850	13200	17140	9240	13190	13634.42	3.23	1045	14043	13616	13153	12726	12263	13830	12940	216	3950	1000	8960	10	1	21622630	2882	-29.10	4.07	12	1.56	-458.00	3274.00	17350	20231228	-23.17	8404	20230223	58.61	17000	-21.59	20240102	11510	15.81	20240205	30000	-55.57	20230811	10200	30.69	20231031	2.39	N	397030	1000	216 억	699272	N	N	N	N
38	20240223	121140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13610	420	2	3.18	4132140440	302443	122.64	13330	13850	13200	17140	9240	13190	13662.54	3.23	11505	14043	13616	13153	12726	12263	13830	12940	216	3950	1000	8960	10	1	21622630	2943	-29.72	4.16	12	1.40	-458.00	3274.00	17350	20231228	-21.56	8404	20230223	61.95	17000	-19.94	20240102	11510	18.25	20240205	30000	-54.63	20230811	10200	33.43	20231031	2.39	N	397030	1000	216 억	699272	N	N	N	N
39	20240223	111124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13740	550	2	4.17	3719152860	272141	110.36	13330	13850	13200	17140	9240	13190	13666.27	3.23	22136	14043	13616	13153	12726	12263	13830	12940	216	3950	1000	8960	10	1	21622630	2971	-30.00	4.20	12	1.26	-458.00	3274.00	17350	20231228	-20.81	8404	20230223	63.49	17000	-19.18	20240102	11510	19.37	20240205	30000	-54.20	20230811	10200	34.71	20231031	2.39	N	397030	1000	216 억	699272	N	N	N	N
40	20240223	101132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13740	550	2	4.17	2960536460	216760	87.90	13330	13850	13200	17140	9240	13190	13658.13	3.23	16351	14043	13616	13153	12726	12263	13830	12940	216	3950	1000	8960	10	1	21622630	2971	-30.00	4.20	12	1.00	-458.00	3274.00	17350	20231228	-20.81	8404	20230223	63.49	17000	-19.18	20240102	11510	19.37	20240205	30000	-54.20	20230811	10200	34.71	20231031	2.39	N	397030	1000	216 억	699272	N	N	N	N
41	20240223	091135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13760	570	2	4.32	863091830	63715	25.84	13330	13790	13200	17140	9240	13190	13546.13	3.23	9148	14043	13616	13153	12726	12263	13830	12940	216	3950	1000	8960	10	1	21622630	2975	-30.04	4.20	12	0.29	-458.00	3274.00	17350	20231228	-20.69	8404	20230223	63.73	17000	-19.06	20240102	11510	19.55	20240205	30000	-54.13	20230811	10200	34.90	20231031	2.39	N	397030	1000	216 억	699272	N	N	N	N
42	20240222	161120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13190	500	2	3.94	3238262200	244844	210.66	12690	13580	12690	16490	8890	12690	13225.92	3.05	40107	13356	13022	12826	12492	12296	12925	12395	216	3800	1000	8620	10	1	21622630	2852	-28.80	4.03	12	1.13	-458.00	3274.00	17350	20231228	-23.98	8404	20230223	56.95	17000	-22.41	20240102	11510	14.60	20240205	30000	-56.03	20230811	10200	29.31	20231031	2.38	N	397030	1000	216 억	659716	N	N	N	N
43	20240222	151129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	370	2	2.92	3068193250	231876	199.50	12690	13580	12690	16490	8890	12690	13232.04	3.05	40132	13356	13022	12826	12492	12296	12925	12395	216	3800	1000	8620	10	1	21622630	2824	-28.52	3.99	12	1.07	-458.00	3274.00	17350	20231228	-24.73	8404	20230223	55.40	17000	-23.18	20240102	11510	13.47	20240205	30000	-56.47	20230811	10200	28.04	20231031	2.38	N	397030	1000	216 억	659716	N	N	N	N
44	20240222	141127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12920	230	2	1.81	2771055410	209196	179.99	12690	13580	12690	16490	8890	12690	13246.22	3.05	44047	13356	13022	12826	12492	12296	12925	12395	216	3800	1000	8620	10	1	21622630	2794	-28.21	3.95	12	0.97	-458.00	3274.00	17350	20231228	-25.53	8404	20230223	53.74	17000	-24.00	20240102	11510	12.25	20240205	30000	-56.93	20230811	10200	26.67	20231031	2.38	N	397030	1000	216 억	659716	N	N	N	N
45	20240222	131112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	390	2	3.07	2566080170	193473	166.46	12690	13580	12690	16490	8890	12690	13263.25	3.05	44363	13356	13022	12826	12492	12296	12925	12395	216	3800	1000	8620	10	1	21622630	2828	-28.56	4.00	12	0.89	-458.00	3274.00	17350	20231228	-24.61	8404	20230223	55.64	17000	-23.06	20240102	11510	13.64	20240205	30000	-56.40	20230811	10200	28.24	20231031	2.38	N	397030	1000	216 억	659716	N	N	N	N
46	20240222	121122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13300	610	2	4.81	2334781360	175932	151.37	12690	13580	12690	16490	8890	12690	13270.93	3.05	47444	13356	13022	12826	12492	12296	12925	12395	216	3800	1000	8620	10	1	21622630	2876	-29.04	4.06	12	0.81	-458.00	3274.00	17350	20231228	-23.34	8404	20230223	58.26	17000	-21.76	20240102	11510	15.55	20240205	30000	-55.67	20230811	10200	30.39	20231031	2.38	N	397030	1000	216 억	659716	N	N	N	N
47	20240222	111123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13430	740	2	5.83	2030734130	153112	131.73	12690	13580	12690	16490	8890	12690	13263.06	3.05	46184	13356	13022	12826	12492	12296	12925	12395	216	3800	1000	8620	10	1	21622630	2904	-29.32	4.10	12	0.71	-458.00	3274.00	17350	20231228	-22.59	8404	20230223	59.80	17000	-21.00	20240102	11510	16.68	20240205	30000	-55.23	20230811	10200	31.67	20231031	2.38	N	397030	1000	216 억	659716	N	N	N	N
48	20240222	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13250	560	2	4.41	1358292000	102960	88.58	12690	13420	12690	16490	8890	12690	13192.42	3.05	31826	13356	13022	12826	12492	12296	12925	12395	216	3800	1000	8620	10	1	21622630	2865	-28.93	4.05	12	0.48	-458.00	3274.00	17350	20231228	-23.63	8404	20230223	57.66	17000	-22.06	20240102	11510	15.12	20240205	30000	-55.83	20230811	10200	29.90	20231031	2.38	N	397030	1000	216 억	659716	N	N	N	N
49	20240222	091132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12860	170	2	1.34	38477670	3015	2.59	12690	12860	12690	16490	8890	12690	12762.08	3.05	921	13356	13022	12826	12492	12296	12925	12395	216	3800	1000	8620	10	1	21622630	2781	-28.08	3.93	12	0.01	-458.00	3274.00	17350	20231228	-25.88	8404	20230223	53.02	17000	-24.35	20240102	11510	11.73	20240205	30000	-57.13	20230811	10200	26.08	20231031	2.38	N	397030	1000	216 억	659716	N	N	N	N
50	20240221	161117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12690	-390	5	-2.98	1474580340	115660	225.32	13160	13160	12630	17000	9160	13080	12749.84	3.06	-1369	13700	13390	13170	12860	12640	13280	12750	216	3920	1000	8890	10	1	21622630	2744	-27.71	3.88	12	0.53	-458.00	3274.00	17350	20231228	-26.86	8404	20230223	51.00	17000	-25.35	20240102	11510	10.25	20240205	30000	-57.70	20230811	10200	24.41	20231031	2.42	N	397030	1000	216 억	661025	N	N	N	N
51	20240221	151108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12680	-400	5	-3.06	1409784680	110551	215.36	13160	13160	12630	17000	9160	13080	12752.35	3.06	-1476	13700	13390	13170	12860	12640	13280	12750	216	3920	1000	8890	10	1	21622630	2742	-27.69	3.87	12	0.51	-458.00	3274.00	17350	20231228	-26.92	8404	20230223	50.88	17000	-25.41	20240102	11510	10.17	20240205	30000	-57.73	20230811	10200	24.31	20231031	2.42	N	397030	1000	216 억	661025	N	N	N	N
52	20240221	141105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12690	-390	5	-2.98	1279466070	100289	195.37	13160	13160	12630	17000	9160	13080	12757.79	3.06	-5330	13700	13390	13170	12860	12640	13280	12750	216	3920	1000	8890	10	1	21622630	2744	-27.71	3.88	12	0.46	-458.00	3274.00	17350	20231228	-26.86	8404	20230223	51.00	17000	-25.35	20240102	11510	10.25	20240205	30000	-57.70	20230811	10200	24.41	20231031	2.42	N	397030	1000	216 억	661025	N	N	N	N
53	20240221	131107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12650	-430	5	-3.29	1142061540	89461	174.28	13160	13160	12640	17000	9160	13080	12766.03	3.06	-7441	13700	13390	13170	12860	12640	13280	12750	216	3920	1000	8890	10	1	21622630	2735	-27.62	3.86	12	0.41	-458.00	3274.00	17350	20231228	-27.09	8404	20230223	50.52	17000	-25.59	20240102	11510	9.90	20240205	30000	-57.83	20230811	10200	24.02	20231031	2.42	N	397030	1000	216 억	661025	N	N	N	N
54	20240221	121111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12710	-370	5	-2.83	915621060	71607	139.50	13160	13160	12660	17000	9160	13080	12786.75	3.06	-11274	13700	13390	13170	12860	12640	13280	12750	216	3920	1000	8890	10	1	21622630	2748	-27.75	3.88	12	0.33	-458.00	3274.00	17350	20231228	-26.74	8404	20230223	51.24	17000	-25.24	20240102	11510	10.43	20240205	30000	-57.63	20230811	10200	24.61	20231031	2.42	N	397030	1000	216 억	661025	N	N	N	N
55	20240221	111116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	-280	5	-2.14	814468510	63664	124.02	13160	13160	12660	17000	9160	13080	12793.23	3.06	-10181	13700	13390	13170	12860	12640	13280	12750	216	3920	1000	8890	10	1	21622630	2768	-27.95	3.91	12	0.29	-458.00	3274.00	17350	20231228	-26.22	8404	20230223	52.31	17000	-24.71	20240102	11510	11.21	20240205	30000	-57.33	20230811	10200	25.49	20231031	2.42	N	397030	1000	216 억	661025	N	N	N	N
56	20240221	101105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12720	-360	5	-2.75	605822790	47326	92.20	13160	13160	12660	17000	9160	13080	12801.06	3.06	-11397	13700	13390	13170	12860	12640	13280	12750	216	3920	1000	8890	10	1	21622630	2750	-27.77	3.89	12	0.22	-458.00	3274.00	17350	20231228	-26.69	8404	20230223	51.36	17000	-25.18	20240102	11510	10.51	20240205	30000	-57.60	20230811	10200	24.71	20231031	2.42	N	397030	1000	216 억	661025	N	N	N	N
57	20240221	091108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	-40	5	-0.31	89112460	6855	13.35	13160	13160	12830	17000	9160	13080	12999.63	3.06	-1020	13700	13390	13170	12860	12640	13280	12750	216	3920	1000	8890	10	1	21622630	2820	-28.47	3.98	12	0.03	-458.00	3274.00	17350	20231228	-24.84	8404	20230223	55.16	17000	-23.29	20240102	11510	13.29	20240205	30000	-56.53	20230811	10200	27.84	20231031	2.42	N	397030	1000	216 억	661025	N	N	N	N
58	20240220	161102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	-110	5	-0.83	660738480	50241	53.41	13220	13480	12950	17140	9240	13190	13151.41	3.05	1531	13690	13440	13180	12930	12670	13310	12800	216	3950	1000	8960	10	1	21622630	2828	-28.56	4.00	12	0.23	-458.00	3274.00	17350	20231228	-24.61	8404	20230223	55.64	17000	-23.06	20240102	11510	13.64	20240205	30000	-56.40	20230811	10200	28.24	20231031	2.44	N	397030	1000	216 억	659592	N	N	N	N
59	20240220	151059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13030	-160	5	-1.21	635398770	48299	51.34	13220	13480	12950	17140	9240	13190	13155.53	3.05	2709	13690	13440	13180	12930	12670	13310	12800	216	3950	1000	8960	10	1	21622630	2817	-28.45	3.98	12	0.22	-458.00	3274.00	17350	20231228	-24.90	8404	20230223	55.05	17000	-23.35	20240102	11510	13.21	20240205	30000	-56.57	20230811	10200	27.75	20231031	2.44	N	397030	1000	216 억	659592	N	N	N	N
60	20240220	141054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13020	-170	5	-1.29	505199190	38282	40.69	13220	13480	13010	17140	9240	13190	13196.78	3.05	2365	13690	13440	13180	12930	12670	13310	12800	216	3950	1000	8960	10	1	21622630	2815	-28.43	3.98	12	0.18	-458.00	3274.00	17350	20231228	-24.96	8404	20230223	54.93	17000	-23.41	20240102	11510	13.12	20240205	30000	-56.60	20230811	10200	27.65	20231031	2.44	N	397030	1000	216 억	659592	N	N	N	N
61	20240220	131101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13070	-120	5	-0.91	444939300	33665	35.79	13220	13480	13010	17140	9240	13190	13216.67	3.05	4482	13690	13440	13180	12930	12670	13310	12800	216	3950	1000	8960	10	1	21622630	2826	-28.54	3.99	12	0.16	-458.00	3274.00	17350	20231228	-24.67	8404	20230223	55.52	17000	-23.12	20240102	11510	13.55	20240205	30000	-56.43	20230811	10200	28.14	20231031	2.44	N	397030	1000	216 억	659592	N	N	N	N
62	20240220	121050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13100	-90	5	-0.68	392989040	29692	31.56	13220	13480	13010	17140	9240	13190	13235.52	3.05	4700	13690	13440	13180	12930	12670	13310	12800	216	3950	1000	8960	10	1	21622630	2833	-28.60	4.00	12	0.14	-458.00	3274.00	17350	20231228	-24.50	8404	20230223	55.88	17000	-22.94	20240102	11510	13.81	20240205	30000	-56.33	20230811	10200	28.43	20231031	2.44	N	397030	1000	216 억	659592	N	N	N	N
63	20240220	111055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	-40	5	-0.30	316206460	23843	25.35	13220	13480	13010	17140	9240	13190	13262.02	3.05	3441	13690	13440	13180	12930	12670	13310	12800	216	3950	1000	8960	10	1	21622630	2843	-28.71	4.02	12	0.11	-458.00	3274.00	17350	20231228	-24.21	8404	20230223	56.47	17000	-22.65	20240102	11510	14.25	20240205	30000	-56.17	20230811	10200	28.92	20231031	2.44	N	397030	1000	216 억	659592	N	N	N	N
64	20240220	101049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13290	100	2	0.76	239154120	18031	19.17	13220	13480	13010	17140	9240	13190	13263.50	3.05	4875	13690	13440	13180	12930	12670	13310	12800	216	3950	1000	8960	10	1	21622630	2874	-29.02	4.06	12	0.08	-458.00	3274.00	17350	20231228	-23.40	8404	20230223	58.14	17000	-21.82	20240102	11510	15.46	20240205	30000	-55.70	20230811	10200	30.29	20231031	2.44	N	397030	1000	216 억	659592	N	N	N	N
65	20240220	091108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13020	-170	5	-1.29	16046310	1229	1.31	13220	13220	13010	17140	9240	13190	13056.40	3.05	224	13690	13440	13180	12930	12670	13310	12800	216	3950	1000	8960	10	1	21622630	2815	-28.43	3.98	12	0.01	-458.00	3274.00	17350	20231228	-24.96	8404	20230223	54.93	17000	-23.41	20240102	11510	13.12	20240205	30000	-56.60	20230811	10200	27.65	20231031	2.44	N	397030	1000	216 억	659592	N	N	N	N
66	20240219	161103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13190	-110	5	-0.83	1236671030	93927	72.22	13300	13430	12920	17290	9310	13300	13166.30	3.11	-10957	13760	13530	13220	12990	12680	13375	12835	216	3990	1000	9040	10	1	21622630	2852	-28.80	4.03	12	0.43	-458.00	3274.00	17350	20231228	-23.98	8404	20230223	56.95	17000	-22.41	20240102	11510	14.60	20240205	30000	-56.03	20230811	10200	29.31	20231031	2.39	N	397030	1000	216 억	671440	N	N	N	N
67	20240219	151106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13070	-230	5	-1.73	1102454370	83631	64.30	13300	13430	12950	17290	9310	13300	13182.37	3.11	-10444	13760	13530	13220	12990	12680	13375	12835	216	3990	1000	9040	10	1	21622630	2826	-28.54	3.99	12	0.39	-458.00	3274.00	17350	20231228	-24.67	8404	20230223	55.52	17000	-23.12	20240102	11510	13.55	20240205	30000	-56.43	20230811	10200	28.14	20231031	2.39	N	397030	1000	216 억	671440	N	N	N	N
68	20240219	141105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	-240	5	-1.80	1060125500	80389	61.81	13300	13430	12950	17290	9310	13300	13187.44	3.11	-10198	13760	13530	13220	12990	12680	13375	12835	216	3990	1000	9040	10	1	21622630	2824	-28.52	3.99	12	0.37	-458.00	3274.00	17350	20231228	-24.73	8404	20230223	55.40	17000	-23.18	20240102	11510	13.47	20240205	30000	-56.47	20230811	10200	28.04	20231031	2.39	N	397030	1000	216 억	671440	N	N	N	N
69	20240219	131103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	-260	5	-1.95	906069340	68533	52.69	13300	13430	13020	17290	9310	13300	13220.92	3.11	-9828	13760	13530	13220	12990	12680	13375	12835	216	3990	1000	9040	10	1	21622630	2820	-28.47	3.98	12	0.32	-458.00	3274.00	17350	20231228	-24.84	8404	20230223	55.16	17000	-23.29	20240102	11510	13.29	20240205	30000	-56.53	20230811	10200	27.84	20231031	2.39	N	397030	1000	216 억	671440	N	N	N	N
70	20240219	121102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13170	-130	5	-0.98	786426760	59419	45.69	13300	13430	13020	17290	9310	13300	13235.27	3.11	-5465	13760	13530	13220	12990	12680	13375	12835	216	3990	1000	9040	10	1	21622630	2848	-28.76	4.02	12	0.27	-458.00	3274.00	17350	20231228	-24.09	8404	20230223	56.71	17000	-22.53	20240102	11510	14.42	20240205	30000	-56.10	20230811	10200	29.12	20231031	2.39	N	397030	1000	216 억	671440	N	N	N	N
71	20240219	111058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13170	-130	5	-0.98	668043690	50492	38.82	13300	13430	13020	17290	9310	13300	13230.68	3.11	-2325	13760	13530	13220	12990	12680	13375	12835	216	3990	1000	9040	10	1	21622630	2848	-28.76	4.02	12	0.23	-458.00	3274.00	17350	20231228	-24.09	8404	20230223	56.71	17000	-22.53	20240102	11510	14.42	20240205	30000	-56.10	20230811	10200	29.12	20231031	2.39	N	397030	1000	216 억	671440	N	N	N	N
72	20240219	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13270	-30	5	-0.23	433923810	32826	25.24	13300	13360	13020	17290	9310	13300	13218.91	3.11	2056	13760	13530	13220	12990	12680	13375	12835	216	3990	1000	9040	10	1	21622630	2869	-28.97	4.05	12	0.15	-458.00	3274.00	17350	20231228	-23.52	8404	20230223	57.90	17000	-21.94	20240102	11510	15.29	20240205	30000	-55.77	20230811	10200	30.10	20231031	2.39	N	397030	1000	216 억	671440	N	N	N	N
73	20240219	091056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13170	-130	5	-0.98	12017130	909	0.70	13300	13300	13170	17290	9310	13300	13220.17	3.11	-445	13760	13530	13220	12990	12680	13375	12835	216	3990	1000	9040	10	1	21622630	2848	-28.76	4.02	12	0.00	-458.00	3274.00	17350	20231228	-24.09	8404	20230223	56.71	17000	-22.53	20240102	11510	14.42	20240205	30000	-56.10	20230811	10200	29.12	20231031	2.39	N	397030	1000	216 억	671440	N	N	N	N
74	20240216	161046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13300	-50	5	-0.37	1697989520	129077	94.99	13350	13450	12910	17350	9350	13350	13154.82	3.20	-22214	14076	13712	13236	12872	12396	13895	13055	216	4000	1000	9070	10	1	21622630	2876	-29.04	4.06	12	0.60	-458.00	3274.00	17350	20231228	-23.34	8404	20230223	58.26	17000	-21.76	20240102	11510	15.55	20240205	30000	-55.67	20230811	10200	30.39	20231031	2.38	N	397030	1000	216 억	692903	N	N	N	N
75	20240216	151056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13250	-100	5	-0.75	1597713370	121527	89.43	13350	13450	12910	17350	9350	13350	13146.98	3.20	-21310	14076	13712	13236	12872	12396	13895	13055	216	4000	1000	9070	10	1	21622630	2865	-28.93	4.05	12	0.56	-458.00	3274.00	17350	20231228	-23.63	8404	20230223	57.66	17000	-22.06	20240102	11510	15.12	20240205	30000	-55.83	20230811	10200	29.90	20231031	2.38	N	397030	1000	216 억	692903	N	N	N	N
76	20240216	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13420	70	2	0.52	1410601630	107461	79.08	13350	13450	12910	17350	9350	13350	13126.64	3.20	-14607	14076	13712	13236	12872	12396	13895	13055	216	4000	1000	9070	10	1	21622630	2902	-29.30	4.10	12	0.50	-458.00	3274.00	17350	20231228	-22.65	8404	20230223	59.69	17000	-21.06	20240102	11510	16.59	20240205	30000	-55.27	20230811	10200	31.57	20231031	2.38	N	397030	1000	216 억	692903	N	N	N	N
77	20240216	131052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13160	-190	5	-1.42	1187436430	90638	66.70	13350	13350	12910	17350	9350	13350	13100.87	3.20	-18338	14076	13712	13236	12872	12396	13895	13055	216	4000	1000	9070	10	1	21622630	2846	-28.73	4.02	12	0.42	-458.00	3274.00	17350	20231228	-24.15	8404	20230223	56.59	17000	-22.59	20240102	11510	14.34	20240205	30000	-56.13	20230811	10200	29.02	20231031	2.38	N	397030	1000	216 억	692903	N	N	N	N
78	20240216	121057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	-340	5	-2.55	1022391690	78000	57.40	13350	13350	12910	17350	9350	13350	13107.59	3.20	-15293	14076	13712	13236	12872	12396	13895	13055	216	4000	1000	9070	10	1	21622630	2813	-28.41	3.97	12	0.36	-458.00	3274.00	17350	20231228	-25.01	8404	20230223	54.81	17000	-23.47	20240102	11510	13.03	20240205	30000	-56.63	20230811	10200	27.55	20231031	2.38	N	397030	1000	216 억	692903	N	N	N	N
79	20240216	111103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	-270	5	-2.02	868184580	66190	48.71	13350	13350	12910	17350	9350	13350	13116.55	3.20	-11360	14076	13712	13236	12872	12396	13895	13055	216	4000	1000	9070	10	1	21622630	2828	-28.56	4.00	12	0.31	-458.00	3274.00	17350	20231228	-24.61	8404	20230223	55.64	17000	-23.06	20240102	11510	13.64	20240205	30000	-56.40	20230811	10200	28.24	20231031	2.38	N	397030	1000	216 억	692903	N	N	N	N
80	20240216	091050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13160	-190	5	-1.42	53318380	4050	2.98	13350	13350	13070	17350	9350	13350	13165.03	3.20	-1892	14076	13712	13236	12872	12396	13895	13055	216	4000	1000	9070	10	1	21622630	2846	-28.73	4.02	12	0.02	-458.00	3274.00	17350	20231228	-24.15	8404	20230223	56.59	17000	-22.59	20240102	11510	14.34	20240205	30000	-56.13	20230811	10200	29.02	20231031	2.38	N	397030	1000	216 억	692903	N	N	N	N
81	20240215	161046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13350	300	2	2.30	1789550810	135744	177.90	13110	13600	12760	16960	9140	13050	13183.32	3.25	-9929	13456	13252	12896	12692	12336	13355	12795	216	3910	1000	8870	10	1	21622630	2887	-29.15	4.08	12	0.63	-458.00	3274.00	17350	20231228	-23.05	8404	20230223	58.85	17000	-21.47	20240102	11510	15.99	20240205	30000	-55.50	20230811	10200	30.88	20231031	2.35	N	397030	1000	216 억	702531	N	N	N	N
82	20240215	151053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13170	120	2	0.92	1753763300	133047	174.36	13110	13600	12760	16960	9140	13050	13181.59	3.25	-9482	13456	13252	12896	12692	12336	13355	12795	216	3910	1000	8870	10	1	21622630	2848	-28.76	4.02	12	0.62	-458.00	3274.00	17350	20231228	-24.09	8404	20230223	56.71	17000	-22.53	20240102	11510	14.42	20240205	30000	-56.10	20230811	10200	29.12	20231031	2.35	N	397030	1000	216 억	702531	N	N	N	N
83	20240215	141045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13360	310	2	2.38	1490956110	113208	148.36	13110	13600	12760	16960	9140	13050	13170.12	3.25	-6300	13456	13252	12896	12692	12336	13355	12795	216	3910	1000	8870	10	1	21622630	2889	-29.17	4.08	12	0.52	-458.00	3274.00	17350	20231228	-23.00	8404	20230223	58.97	17000	-21.41	20240102	11510	16.07	20240205	30000	-55.47	20230811	10200	30.98	20231031	2.35	N	397030	1000	216 억	702531	N	N	N	N
84	20240215	131012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	70	2	0.54	798850230	61590	80.72	13110	13190	12760	16960	9140	13050	12970.37	3.25	-8067	13456	13252	12896	12692	12336	13355	12795	216	3910	1000	8870	10	1	21622630	2837	-28.65	4.01	12	0.28	-458.00	3274.00	17350	20231228	-24.38	8404	20230223	56.12	17000	-22.82	20240102	11510	13.99	20240205	30000	-56.27	20230811	10200	28.63	20231031	2.35	N	397030	1000	216 억	702531	N	N	N	N
85	20240215	121046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	40	2	0.31	590494960	45648	59.82	13110	13190	12760	16960	9140	13050	12935.68	3.25	-5258	13456	13252	12896	12692	12336	13355	12795	216	3910	1000	8870	10	1	21622630	2830	-28.58	4.00	12	0.21	-458.00	3274.00	17350	20231228	-24.55	8404	20230223	55.76	17000	-23.00	20240102	11510	13.73	20240205	30000	-56.37	20230811	10200	28.33	20231031	2.35	N	397030	1000	216 억	702531	N	N	N	N
86	20240215	111037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13020	-30	5	-0.23	471768980	36583	47.94	13110	13150	12760	16960	9140	13050	12895.60	3.25	-4324	13456	13252	12896	12692	12336	13355	12795	216	3910	1000	8870	10	1	21622630	2815	-28.43	3.98	12	0.17	-458.00	3274.00	17350	20231228	-24.96	8404	20230223	54.93	17000	-23.41	20240102	11510	13.12	20240205	30000	-56.60	20230811	10200	27.65	20231031	2.35	N	397030	1000	216 억	702531	N	N	N	N
87	20240215	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	-150	5	-1.15	134647340	10405	13.64	13110	13150	12810	16960	9140	13050	12939.99	3.25	-510	13456	13252	12896	12692	12336	13355	12795	216	3910	1000	8870	10	1	21622630	2789	-28.17	3.94	12	0.05	-458.00	3274.00	17350	20231228	-25.65	8404	20230223	53.50	17000	-24.12	20240102	11510	12.08	20240205	30000	-57.00	20230811	10200	26.47	20231031	2.35	N	397030	1000	216 억	702531	N	N	N	N
88	20240214	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13050	110	2	0.85	980857490	75979	56.98	12730	13100	12540	16820	9060	12940	12909.57	3.28	-1628	13580	13260	12630	12310	11680	13420	12470	216	3880	1000	8790	10	1	21622630	2822	-28.49	3.99	12	0.35	-458.00	3274.00	17350	20231228	-24.78	8404	20230223	55.28	17000	-23.24	20240102	11510	13.38	20240205	30000	-56.50	20230811	10200	27.94	20231031	2.34	N	397030	1000	216 억	709203	N	N	N	N
89	20240214	151036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	70	2	0.54	939100300	72774	54.57	12730	13100	12540	16820	9060	12940	12904.34	3.28	-833	13580	13260	12630	12310	11680	13420	12470	216	3880	1000	8790	10	1	21622630	2813	-28.41	3.97	12	0.34	-458.00	3274.00	17350	20231228	-25.01	8404	20230223	54.81	17000	-23.47	20240102	11510	13.03	20240205	30000	-56.63	20230811	10200	27.55	20231031	2.34	N	397030	1000	216 억	709203	N	N	N	N
90	20240214	141030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	70	2	0.54	713574100	55474	41.60	12730	13040	12540	16820	9060	12940	12863.22	3.28	1071	13580	13260	12630	12310	11680	13420	12470	216	3880	1000	8790	10	1	21622630	2813	-28.41	3.97	12	0.26	-458.00	3274.00	17350	20231228	-25.01	8404	20230223	54.81	17000	-23.47	20240102	11510	13.03	20240205	30000	-56.63	20230811	10200	27.55	20231031	2.34	N	397030	1000	216 억	709203	N	N	N	N
91	20240214	131035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12930	-10	5	-0.08	557891930	43496	32.62	12730	13000	12540	16820	9060	12940	12826.28	3.28	-2150	13580	13260	12630	12310	11680	13420	12470	216	3880	1000	8790	10	1	21622630	2796	-28.23	3.95	12	0.20	-458.00	3274.00	17350	20231228	-25.48	8404	20230223	53.86	17000	-23.94	20240102	11510	12.34	20240205	30000	-56.90	20230811	10200	26.76	20231031	2.34	N	397030	1000	216 억	709203	N	N	N	N
92	20240214	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12780	-160	5	-1.24	514310130	40111	30.08	12730	13000	12540	16820	9060	12940	12822.17	3.28	-2001	13580	13260	12630	12310	11680	13420	12470	216	3880	1000	8790	10	1	21622630	2763	-27.90	3.90	12	0.19	-458.00	3274.00	17350	20231228	-26.34	8404	20230223	52.07	17000	-24.82	20240102	11510	11.03	20240205	30000	-57.40	20230811	10200	25.29	20231031	2.34	N	397030	1000	216 억	709203	N	N	N	N
93	20240214	111031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12890	-50	5	-0.39	442458940	34505	25.87	12730	13000	12540	16820	9060	12940	12823.04	3.28	-354	13580	13260	12630	12310	11680	13420	12470	216	3880	1000	8790	10	1	21622630	2787	-28.14	3.94	12	0.16	-458.00	3274.00	17350	20231228	-25.71	8404	20230223	53.38	17000	-24.18	20240102	11510	11.99	20240205	30000	-57.03	20230811	10200	26.37	20231031	2.34	N	397030	1000	216 억	709203	N	N	N	N
94	20240214	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12970	30	2	0.23	193403860	15097	11.32	12730	13000	12540	16820	9060	12940	12810.75	3.28	1894	13580	13260	12630	12310	11680	13420	12470	216	3880	1000	8790	10	1	21622630	2804	-28.32	3.96	12	0.07	-458.00	3274.00	17350	20231228	-25.24	8404	20230223	54.33	17000	-23.71	20240102	11510	12.68	20240205	30000	-56.77	20230811	10200	27.16	20231031	2.34	N	397030	1000	216 억	709203	N	N	N	N
95	20240213	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12940	640	2	5.20	1671034600	133265	136.27	12300	12950	12000	15990	8610	12300	12528.35	3.21	9698	12773	12536	12193	11956	11613	12655	12075	216	3690	1000	8360	10	1	21622630	2798	-28.25	3.95	12	0.62	-458.00	3274.00	17350	20231228	-25.42	8404	20230223	53.97	17000	-23.88	20240102	11510	12.42	20240205	30000	-56.87	20230811	10200	26.86	20231031	2.34	N	397030	1000	216 억	694677	N	N	N	N
96	20240213	151021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12880	580	2	4.72	1538349000	122999	125.77	12300	12920	12000	15990	8610	12300	12507.00	3.21	10135	12773	12536	12193	11956	11613	12655	12075	216	3690	1000	8360	10	1	21622630	2785	-28.12	3.93	12	0.57	-458.00	3274.00	17350	20231228	-25.76	8404	20230223	53.26	17000	-24.24	20240102	11510	11.90	20240205	30000	-57.07	20230811	10200	26.27	20231031	2.34	N	397030	1000	216 억	694677	N	N	N	N
97	20240213	141030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12820	520	2	4.23	1239922470	99781	102.03	12300	12900	12000	15990	8610	12300	12426.44	3.21	7760	12773	12536	12193	11956	11613	12655	12075	216	3690	1000	8360	10	1	21622630	2772	-27.99	3.92	12	0.46	-458.00	3274.00	17350	20231228	-26.11	8404	20230223	52.55	17000	-24.59	20240102	11510	11.38	20240205	30000	-57.27	20230811	10200	25.69	20231031	2.34	N	397030	1000	216 억	694677	N	N	N	N
98	20240213	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12480	180	2	1.46	828141120	67347	68.87	12300	12610	12000	15990	8610	12300	12296.63	3.21	7663	12773	12536	12193	11956	11613	12655	12075	216	3690	1000	8360	10	1	21622630	2699	-27.25	3.81	12	0.31	-458.00	3274.00	17350	20231228	-28.07	8404	20230223	48.50	17000	-26.59	20240102	11510	8.43	20240205	30000	-58.40	20230811	10200	22.35	20231031	2.34	N	397030	1000	216 억	694677	N	N	N	N
99	20240213	121027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12350	50	2	0.41	673350110	54959	56.20	12300	12500	12000	15990	8610	12300	12251.86	3.21	7051	12773	12536	12193	11956	11613	12655	12075	216	3690	1000	8360	10	1	21622630	2670	-26.97	3.77	12	0.25	-458.00	3274.00	17350	20231228	-28.82	8404	20230223	46.95	17000	-27.35	20240102	11510	7.30	20240205	30000	-58.83	20230811	10200	21.08	20231031	2.34	N	397030	1000	216 억	694677	N	N	N	N
100	20240213	111053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12380	80	2	0.65	564717820	46170	47.21	12300	12500	12000	15990	8610	12300	12231.27	3.21	7260	12773	12536	12193	11956	11613	12655	12075	216	3690	1000	8360	10	1	21622630	2677	-27.03	3.78	12	0.21	-458.00	3274.00	17350	20231228	-28.65	8404	20230223	47.31	17000	-27.18	20240102	11510	7.56	20240205	30000	-58.73	20230811	10200	21.37	20231031	2.34	N	397030	1000	216 억	694677	N	N	N	N
101	20240213	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12250	-50	5	-0.41	389164940	31945	32.67	12300	12350	12000	15990	8610	12300	12182.34	3.21	6952	12773	12536	12193	11956	11613	12655	12075	216	3690	1000	8360	10	1	21622630	2649	-26.75	3.74	12	0.15	-458.00	3274.00	17350	20231228	-29.39	8404	20230223	45.76	17000	-27.94	20240102	11510	6.43	20240205	30000	-59.17	20230811	10200	20.10	20231031	2.34	N	397030	1000	216 억	694677	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History