KissMeData/057030/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240229	160533	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4905	340	2	7.45	39928549710	7676554	10979.68	4525	5580	4460	5930	3200	4565	5201.77	2.07	72053	4758	4661	4588	4491	4418	4710	4540	82	1365	500	2920	5	1	16312697	800	10.48	1.59	12	47.06	468.00	3091.00	6260	20231213	-21.65	3290	20230726	49.09	5850	-16.15	20240108	4435	10.60	20240216	6260	-21.65	20231213	3290	49.09	20230726	6.40	N	057030	500	81 억	337322	N	N	N	N
3	20240229	150536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4895	330	2	7.23	38834311745	7453367	10660.46	4525	5580	4460	5930	3200	4565	5210.30	2.07	21268	4758	4661	4588	4491	4418	4710	4540	82	1365	500	2920	5	1	16312697	799	10.46	1.58	12	45.69	468.00	3091.00	6260	20231213	-21.81	3290	20230726	48.78	5850	-16.32	20240108	4435	10.37	20240216	6260	-21.81	20231213	3290	48.78	20230726	6.40	N	057030	500	81 억	337322	N	N	N	N
4	20240229	140536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5050	485	2	10.62	34264209095	6548891	9366.80	4525	5580	4460	5930	3200	4565	5232.06	2.07	-112596	4758	4661	4588	4491	4418	4710	4540	82	1365	500	2920	10	1	16312697	824	10.79	1.63	12	40.15	468.00	3091.00	6260	20231213	-19.33	3290	20230726	53.50	5850	-13.68	20240108	4435	13.87	20240216	6260	-19.33	20231213	3290	53.50	20230726	6.40	N	057030	500	81 억	337322	N	N	N	N
5	20240229	130536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5230	665	2	14.57	8769708445	1751604	2505.30	4525	5280	4460	5930	3200	4565	5006.67	2.07	-9122	4758	4661	4588	4491	4418	4710	4540	82	1365	500	2920	10	1	16312697	853	11.18	1.69	12	10.74	468.00	3091.00	6260	20231213	-16.45	3290	20230726	58.97	5850	-10.60	20240108	4435	17.93	20240216	6260	-16.45	20231213	3290	58.97	20230726	6.40	N	057030	500	81 억	337322	N	N	N	N
6	20240229	120535	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4735	170	2	3.72	3143035755	648937	928.17	4525	4990	4460	5930	3200	4565	4843.36	2.07	-8627	4758	4661	4588	4491	4418	4710	4540	82	1365	500	2920	5	1	16312697	772	10.12	1.53	12	3.98	468.00	3091.00	6260	20231213	-24.36	3290	20230726	43.92	5850	-19.06	20240108	4435	6.76	20240216	6260	-24.36	20231213	3290	43.92	20230726	6.40	N	057030	500	81 억	337322	N	N	N	N
7	20240229	110536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4660	95	2	2.08	271910425	59719	85.42	4525	4660	4460	5930	3200	4565	4553.16	2.07	5174	4758	4661	4588	4491	4418	4710	4540	82	1365	500	2920	5	1	16312697	760	9.96	1.51	12	0.37	468.00	3091.00	6260	20231213	-25.56	3290	20230726	41.64	5850	-20.34	20240108	4435	5.07	20240216	6260	-25.56	20231213	3290	41.64	20230726	6.40	N	057030	500	81 억	337322	N	N	N	N
8	20240229	100535	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4560	-5	5	-0.11	123970640	27454	39.27	4525	4565	4460	5930	3200	4565	4515.58	2.07	2409	4758	4661	4588	4491	4418	4710	4540	82	1365	500	2920	5	1	16312697	744	9.74	1.48	12	0.17	468.00	3091.00	6260	20231213	-27.16	3290	20230726	38.60	5850	-22.05	20240108	4435	2.82	20240216	6260	-27.16	20231213	3290	38.60	20230726	6.40	N	057030	500	81 억	337322	N	N	N	N
9	20240229	090535	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4480	-85	5	-1.86	46908930	10406	14.88	4525	4565	4460	5930	3200	4565	4507.87	2.07	1696	4758	4661	4588	4491	4418	4710	4540	82	1365	500	2920	5	1	16312697	731	9.57	1.45	12	0.06	468.00	3091.00	6260	20231213	-28.43	3290	20230726	36.17	5850	-23.42	20240108	4435	1.01	20240216	6260	-28.43	20231213	3290	36.17	20230726	6.40	N	057030	500	81 억	337322	N	N	N	N
10	20240228	160503	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4565	30	2	0.66	311321645	67398	65.43	4515	4685	4515	5890	3175	4535	4620.38	2.09	-3284	4681	4607	4536	4462	4391	4572	4427	82	1355	500	2900	5	1	16312697	745	9.75	1.48	12	0.41	468.00	3091.00	6260	20231213	-27.08	3290	20230726	38.75	5850	-21.97	20240108	4435	2.93	20240216	6260	-27.08	20231213	3290	38.75	20230726	6.37	N	057030	500	81 억	340881	N	N	N	N
11	20240228	150504	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4580	45	2	0.99	274643620	59371	57.64	4515	4685	4515	5890	3175	4535	4625.89	2.09	-2441	4681	4607	4536	4462	4391	4572	4427	82	1355	500	2900	5	1	16312697	747	9.79	1.48	12	0.36	468.00	3091.00	6260	20231213	-26.84	3290	20230726	39.21	5850	-21.71	20240108	4435	3.27	20240216	6260	-26.84	20231213	3290	39.21	20230726	6.37	N	057030	500	81 억	340881	N	N	N	N
12	20240228	140536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4610	75	2	1.65	257954000	55738	54.11	4515	4685	4515	5890	3175	4535	4627.97	2.09	-2388	4681	4607	4536	4462	4391	4572	4427	82	1355	500	2900	5	1	16312697	752	9.85	1.49	12	0.34	468.00	3091.00	6260	20231213	-26.36	3290	20230726	40.12	5850	-21.20	20240108	4435	3.95	20240216	6260	-26.36	20231213	3290	40.12	20230726	6.37	N	057030	500	81 억	340881	N	N	N	N
13	20240228	130536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4570	35	2	0.77	249789560	53963	52.39	4515	4685	4515	5890	3175	4535	4628.90	2.09	-1921	4681	4607	4536	4462	4391	4572	4427	82	1355	500	2900	5	1	16312697	745	9.76	1.48	12	0.33	468.00	3091.00	6260	20231213	-27.00	3290	20230726	38.91	5850	-21.88	20240108	4435	3.04	20240216	6260	-27.00	20231213	3290	38.91	20230726	6.37	N	057030	500	81 억	340881	N	N	N	N
14	20240228	120537	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4560	25	2	0.55	243027165	52482	50.95	4515	4685	4515	5890	3175	4535	4630.68	2.09	-1075	4681	4607	4536	4462	4391	4572	4427	82	1355	500	2900	5	1	16312697	744	9.74	1.48	12	0.32	468.00	3091.00	6260	20231213	-27.16	3290	20230726	38.60	5850	-22.05	20240108	4435	2.82	20240216	6260	-27.16	20231213	3290	38.60	20230726	6.37	N	057030	500	81 억	340881	N	N	N	N
15	20240228	110514	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4610	75	2	1.65	199462630	42978	41.72	4515	4685	4515	5890	3175	4535	4641.04	2.09	5825	4681	4607	4536	4462	4391	4572	4427	82	1355	500	2900	5	1	16312697	752	9.85	1.49	12	0.26	468.00	3091.00	6260	20231213	-26.36	3290	20230726	40.12	5850	-21.20	20240108	4435	3.95	20240216	6260	-26.36	20231213	3290	40.12	20230726	6.37	N	057030	500	81 억	340881	N	N	N	N
16	20240228	100533	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4655	120	2	2.65	117940490	25479	24.73	4515	4660	4515	5890	3175	4535	4628.93	2.09	8129	4681	4607	4536	4462	4391	4572	4427	82	1355	500	2900	5	1	16312697	759	9.95	1.51	12	0.16	468.00	3091.00	6260	20231213	-25.64	3290	20230726	41.49	5850	-20.43	20240108	4435	4.96	20240216	6260	-25.64	20231213	3290	41.49	20230726	6.37	N	057030	500	81 억	340881	N	N	N	N
17	20240228	090535	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4590	55	2	1.21	6646295	1453	1.41	4515	4600	4515	5890	3175	4535	4574.19	2.09	-530	4681	4607	4536	4462	4391	4572	4427	82	1355	500	2900	5	1	16312697	749	9.81	1.48	12	0.01	468.00	3091.00	6260	20231213	-26.68	3290	20230726	39.51	5850	-21.54	20240108	4435	3.49	20240216	6260	-26.68	20231213	3290	39.51	20230726	6.37	N	057030	500	81 억	340881	N	N	N	N
18	20240227	160535	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4535	-10	5	-0.22	465752410	102960	125.86	4555	4610	4465	5900	3185	4545	4523.62	1.98	17369	4805	4675	4610	4480	4415	4642	4447	82	1355	500	2900	5	1	16312697	740	9.69	1.47	12	0.63	468.00	3091.00	6260	20231213	-27.56	3290	20230726	37.84	5850	-22.48	20240108	4435	2.25	20240216	6260	-27.56	20231213	3290	37.84	20230726	6.36	N	057030	500	81 억	323030	N	N	N	N
19	20240227	150537	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4575	30	2	0.66	432443405	95657	116.93	4555	4610	4465	5900	3185	4545	4520.77	1.98	18797	4805	4675	4610	4480	4415	4642	4447	82	1355	500	2900	5	1	16312697	746	9.78	1.48	12	0.59	468.00	3091.00	6260	20231213	-26.92	3290	20230726	39.06	5850	-21.79	20240108	4435	3.16	20240216	6260	-26.92	20231213	3290	39.06	20230726	6.36	N	057030	500	81 억	323030	N	N	N	N
20	20240227	140534	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4525	-20	5	-0.44	314953980	69813	85.34	4555	4560	4465	5900	3185	4545	4511.39	1.98	12270	4805	4675	4610	4480	4415	4642	4447	82	1355	500	2900	5	1	16312697	738	9.67	1.46	12	0.43	468.00	3091.00	6260	20231213	-27.72	3290	20230726	37.54	5850	-22.65	20240108	4435	2.03	20240216	6260	-27.72	20231213	3290	37.54	20230726	6.36	N	057030	500	81 억	323030	N	N	N	N
21	20240227	130457	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4525	-20	5	-0.44	276336935	61257	74.88	4555	4560	4465	5900	3185	4545	4511.11	1.98	5967	4805	4675	4610	4480	4415	4642	4447	82	1355	500	2900	5	1	16312697	738	9.67	1.46	12	0.38	468.00	3091.00	6260	20231213	-27.72	3290	20230726	37.54	5850	-22.65	20240108	4435	2.03	20240216	6260	-27.72	20231213	3290	37.54	20230726	6.36	N	057030	500	81 억	323030	N	N	N	N
22	20240227	120538	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4470	-75	5	-1.65	242645225	53771	65.73	4555	4560	4465	5900	3185	4545	4512.57	1.98	2245	4805	4675	4610	4480	4415	4642	4447	82	1355	500	2900	5	1	16312697	729	9.55	1.45	12	0.33	468.00	3091.00	6260	20231213	-28.59	3290	20230726	35.87	5850	-23.59	20240108	4435	0.79	20240216	6260	-28.59	20231213	3290	35.87	20230726	6.36	N	057030	500	81 억	323030	N	N	N	N
23	20240227	110534	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4510	-35	5	-0.77	177095685	39169	47.88	4555	4560	4500	5900	3185	4545	4521.32	1.98	547	4805	4675	4610	4480	4415	4642	4447	82	1355	500	2900	5	1	16312697	736	9.64	1.46	12	0.24	468.00	3091.00	6260	20231213	-27.96	3290	20230726	37.08	5850	-22.91	20240108	4435	1.69	20240216	6260	-27.96	20231213	3290	37.08	20230726	6.36	N	057030	500	81 억	323030	N	N	N	N
24	20240227	100532	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4510	-35	5	-0.77	96189410	21242	25.97	4555	4560	4505	5900	3185	4545	4528.27	1.98	2535	4805	4675	4610	4480	4415	4642	4447	82	1355	500	2900	5	1	16312697	736	9.64	1.46	12	0.13	468.00	3091.00	6260	20231213	-27.96	3290	20230726	37.08	5850	-22.91	20240108	4435	1.69	20240216	6260	-27.96	20231213	3290	37.08	20230726	6.36	N	057030	500	81 억	323030	N	N	N	N
25	20240227	090533	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4550	5	2	0.11	17226030	3796	4.64	4555	4560	4520	5900	3185	4545	4537.94	1.98	76	4805	4675	4610	4480	4415	4642	4447	82	1355	500	2900	5	1	16312697	742	9.72	1.47	12	0.02	468.00	3091.00	6260	20231213	-27.32	3290	20230726	38.30	5850	-22.22	20240108	4435	2.59	20240216	6260	-27.32	20231213	3290	38.30	20230726	6.36	N	057030	500	81 억	323030	N	N	N	N
26	20240226	160533	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4545	-40	5	-0.87	364099525	79356	72.82	4585	4740	4545	5960	3210	4585	4588.29	1.98	589	4808	4696	4628	4516	4448	4662	4482	82	1375	500	2930	5	1	16312697	741	9.71	1.47	12	0.49	468.00	3091.00	6260	20231213	-27.40	3290	20230726	38.15	5850	-22.31	20240108	4435	2.48	20240216	6260	-27.40	20231213	3290	38.15	20230726	6.30	N	057030	500	81 억	322449	N	N	N	N
27	20240226	150531	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4575	-10	5	-0.22	309452050	67361	61.81	4585	4740	4555	5960	3210	4585	4593.94	1.98	-1450	4808	4696	4628	4516	4448	4662	4482	82	1375	500	2930	5	1	16312697	746	9.78	1.48	12	0.41	468.00	3091.00	6260	20231213	-26.92	3290	20230726	39.06	5850	-21.79	20240108	4435	3.16	20240216	6260	-26.92	20231213	3290	39.06	20230726	6.30	N	057030	500	81 억	322449	N	N	N	N
28	20240226	140532	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4585	0	3	0.00	258987910	56332	51.69	4585	4740	4555	5960	3210	4585	4597.53	1.98	597	4808	4696	4628	4516	4448	4662	4482	82	1375	500	2930	5	1	16312697	748	9.80	1.48	12	0.35	468.00	3091.00	6260	20231213	-26.76	3290	20230726	39.36	5850	-21.62	20240108	4435	3.38	20240216	6260	-26.76	20231213	3290	39.36	20230726	6.30	N	057030	500	81 억	322449	N	N	N	N
29	20240226	130530	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4595	10	2	0.22	181171155	39282	36.05	4585	4740	4555	5960	3210	4585	4612.07	1.98	-2415	4808	4696	4628	4516	4448	4662	4482	82	1375	500	2930	5	1	16312697	750	9.82	1.49	12	0.24	468.00	3091.00	6260	20231213	-26.60	3290	20230726	39.67	5850	-21.45	20240108	4435	3.61	20240216	6260	-26.60	20231213	3290	39.67	20230726	6.30	N	057030	500	81 억	322449	N	N	N	N
30	20240226	120529	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4610	25	2	0.55	161463255	34984	32.10	4585	4740	4555	5960	3210	4585	4615.35	1.98	-353	4808	4696	4628	4516	4448	4662	4482	82	1375	500	2930	5	1	16312697	752	9.85	1.49	12	0.21	468.00	3091.00	6260	20231213	-26.36	3290	20230726	40.12	5850	-21.20	20240108	4435	3.95	20240216	6260	-26.36	20231213	3290	40.12	20230726	6.30	N	057030	500	81 억	322449	N	N	N	N
31	20240226	110527	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4615	30	2	0.65	145104390	31430	28.84	4585	4740	4555	5960	3210	4585	4616.75	1.98	134	4808	4696	4628	4516	4448	4662	4482	82	1375	500	2930	5	1	16312697	753	9.86	1.49	12	0.19	468.00	3091.00	6260	20231213	-26.28	3290	20230726	40.27	5850	-21.11	20240108	4435	4.06	20240216	6260	-26.28	20231213	3290	40.27	20230726	6.30	N	057030	500	81 억	322449	N	N	N	N
32	20240226	100525	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4585	0	3	0.00	53193925	11606	10.65	4585	4625	4565	5960	3210	4585	4583.31	1.98	204	4808	4696	4628	4516	4448	4662	4482	82	1375	500	2930	5	1	16312697	748	9.80	1.48	12	0.07	468.00	3091.00	6260	20231213	-26.76	3290	20230726	39.36	5850	-21.62	20240108	4435	3.38	20240216	6260	-26.76	20231213	3290	39.36	20230726	6.30	N	057030	500	81 억	322449	N	N	N	N
33	20240226	090524	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4585	0	3	0.00	11317910	2470	2.27	4585	4585	4570	5960	3210	4585	4582.15	1.98	-645	4808	4696	4628	4516	4448	4662	4482	82	1375	500	2930	5	1	16312697	748	9.80	1.48	12	0.02	468.00	3091.00	6260	20231213	-26.76	3290	20230726	39.36	5850	-21.62	20240108	4435	3.38	20240216	6260	-26.76	20231213	3290	39.36	20230726	6.30	N	057030	500	81 억	322449	N	N	N	N
34	20240223	160527	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4585	-90	5	-1.93	500836170	107519	59.61	4700	4740	4560	6070	3275	4675	4658.15	1.99	-1578	4878	4776	4718	4616	4558	4747	4587	82	1395	500	2990	5	1	16312697	748	9.80	1.48	12	0.66	468.00	3091.00	6260	20231213	-26.76	3290	20230726	39.36	5850	-21.62	20240108	4435	3.38	20240216	6260	-26.76	20231213	3290	39.36	20230726	6.21	N	057030	500	81 억	324028	N	N	N	N
35	20240223	150525	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4605	-70	5	-1.50	462929360	99266	55.03	4700	4740	4560	6070	3275	4675	4663.52	1.99	-3088	4878	4776	4718	4616	4558	4747	4587	82	1395	500	2990	5	1	16312697	751	9.84	1.49	12	0.61	468.00	3091.00	6260	20231213	-26.44	3290	20230726	39.97	5850	-21.28	20240108	4435	3.83	20240216	6260	-26.44	20231213	3290	39.97	20230726	6.21	N	057030	500	81 억	324028	N	N	N	N
36	20240223	140525	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4615	-60	5	-1.28	416768780	89271	49.49	4700	4740	4560	6070	3275	4675	4668.58	1.99	-585	4878	4776	4718	4616	4558	4747	4587	82	1395	500	2990	5	1	16312697	753	9.86	1.49	12	0.55	468.00	3091.00	6260	20231213	-26.28	3290	20230726	40.27	5850	-21.11	20240108	4435	4.06	20240216	6260	-26.28	20231213	3290	40.27	20230726	6.21	N	057030	500	81 억	324028	N	N	N	N
37	20240223	130523	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4640	-35	5	-0.75	369166175	78944	43.77	4700	4740	4560	6070	3275	4675	4676.30	1.99	964	4878	4776	4718	4616	4558	4747	4587	82	1395	500	2990	5	1	16312697	757	9.91	1.50	12	0.48	468.00	3091.00	6260	20231213	-25.88	3290	20230726	41.03	5850	-20.68	20240108	4435	4.62	20240216	6260	-25.88	20231213	3290	41.03	20230726	6.21	N	057030	500	81 억	324028	N	N	N	N
38	20240223	120522	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4675	0	3	0.00	274665740	58533	32.45	4700	4740	4650	6070	3275	4675	4692.49	1.99	7997	4878	4776	4718	4616	4558	4747	4587	82	1395	500	2990	5	1	16312697	763	9.99	1.51	12	0.36	468.00	3091.00	6260	20231213	-25.32	3290	20230726	42.10	5850	-20.09	20240108	4435	5.41	20240216	6260	-25.32	20231213	3290	42.10	20230726	6.21	N	057030	500	81 억	324028	N	N	N	N
39	20240223	110519	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4735	60	2	1.28	240237235	51200	28.38	4700	4740	4650	6070	3275	4675	4692.13	1.99	12692	4878	4776	4718	4616	4558	4747	4587	82	1395	500	2990	5	1	16312697	772	10.12	1.53	12	0.31	468.00	3091.00	6260	20231213	-24.36	3290	20230726	43.92	5850	-19.06	20240108	4435	6.76	20240216	6260	-24.36	20231213	3290	43.92	20230726	6.21	N	057030	500	81 억	324028	N	N	N	N
40	20240223	100517	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4710	35	2	0.75	177990120	37983	21.06	4700	4740	4650	6070	3275	4675	4686.05	1.99	5121	4878	4776	4718	4616	4558	4747	4587	82	1395	500	2990	5	1	16312697	768	10.06	1.52	12	0.23	468.00	3091.00	6260	20231213	-24.76	3290	20230726	43.16	5850	-19.49	20240108	4435	6.20	20240216	6260	-24.76	20231213	3290	43.16	20230726	6.21	N	057030	500	81 억	324028	N	N	N	N
41	20240223	090520	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4700	25	2	0.53	18659760	3969	2.20	4700	4740	4675	6070	3275	4675	4701.38	1.99	-735	4878	4776	4718	4616	4558	4747	4587	82	1395	500	2990	5	1	16312697	767	10.04	1.52	12	0.02	468.00	3091.00	6260	20231213	-24.92	3290	20230726	42.86	5850	-19.66	20240108	4435	5.98	20240216	6260	-24.92	20231213	3290	42.86	20230726	6.21	N	057030	500	81 억	324028	N	N	N	N
42	20240222	160513	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4675	-110	5	-2.30	830663065	176489	67.86	4785	4820	4660	6220	3350	4785	4707.76	2.08	-15097	5071	4927	4826	4682	4581	4877	4632	82	1435	500	3060	5	1	16312697	763	9.99	1.51	12	1.08	468.00	3091.00	6260	20231213	-25.32	3290	20230726	42.10	5850	-20.09	20240108	4435	5.41	20240216	6260	-25.32	20231213	3290	42.10	20230726	6.26	N	057030	500	81 억	338626	N	N	N	N
43	20240222	150523	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4740	-45	5	-0.94	725011370	153997	59.21	4785	4820	4660	6220	3350	4785	4707.91	2.08	-16427	5071	4927	4826	4682	4581	4877	4632	82	1435	500	3060	5	1	16312697	773	10.13	1.53	12	0.94	468.00	3091.00	6260	20231213	-24.28	3290	20230726	44.07	5850	-18.97	20240108	4435	6.88	20240216	6260	-24.28	20231213	3290	44.07	20230726	6.26	N	057030	500	81 억	338626	N	N	N	N
44	20240222	140521	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4770	-15	5	-0.31	623072530	132492	50.94	4785	4820	4660	6220	3350	4785	4702.66	2.08	-17589	5071	4927	4826	4682	4581	4877	4632	82	1435	500	3060	5	1	16312697	778	10.19	1.54	12	0.81	468.00	3091.00	6260	20231213	-23.80	3290	20230726	44.98	5850	-18.46	20240108	4435	7.55	20240216	6260	-23.80	20231213	3290	44.98	20230726	6.26	N	057030	500	81 억	338626	N	N	N	N
45	20240222	130511	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4675	-110	5	-2.30	446923830	95346	36.66	4785	4820	4660	6220	3350	4785	4687.29	2.08	-20264	5071	4927	4826	4682	4581	4877	4632	82	1435	500	3060	5	1	16312697	763	9.99	1.51	12	0.58	468.00	3091.00	6260	20231213	-25.32	3290	20230726	42.10	5850	-20.09	20240108	4435	5.41	20240216	6260	-25.32	20231213	3290	42.10	20230726	6.26	N	057030	500	81 억	338626	N	N	N	N
46	20240222	120518	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4675	-110	5	-2.30	313985990	66876	25.71	4785	4820	4665	6220	3350	4785	4694.91	2.08	222	5071	4927	4826	4682	4581	4877	4632	82	1435	500	3060	5	1	16312697	763	9.99	1.51	12	0.41	468.00	3091.00	6260	20231213	-25.32	3290	20230726	42.10	5850	-20.09	20240108	4435	5.41	20240216	6260	-25.32	20231213	3290	42.10	20230726	6.26	N	057030	500	81 억	338626	N	N	N	N
47	20240222	110515	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4700	-85	5	-1.78	211924210	45061	17.33	4785	4820	4685	6220	3350	4785	4702.87	2.08	3264	5071	4927	4826	4682	4581	4877	4632	82	1435	500	3060	5	1	16312697	767	10.04	1.52	12	0.28	468.00	3091.00	6260	20231213	-24.92	3290	20230726	42.86	5850	-19.66	20240108	4435	5.98	20240216	6260	-24.92	20231213	3290	42.86	20230726	6.26	N	057030	500	81 억	338626	N	N	N	N
48	20240222	100511	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4710	-75	5	-1.57	105750845	22433	8.63	4785	4820	4695	6220	3350	4785	4713.76	2.08	-6227	5071	4927	4826	4682	4581	4877	4632	82	1435	500	3060	5	1	16312697	768	10.06	1.52	12	0.14	468.00	3091.00	6260	20231213	-24.76	3290	20230726	43.16	5850	-19.49	20240108	4435	6.20	20240216	6260	-24.76	20231213	3290	43.16	20230726	6.26	N	057030	500	81 억	338626	N	N	N	N
49	20240222	090519	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4740	-45	5	-0.94	14934980	3140	1.21	4785	4820	4720	6220	3350	4785	4755.42	2.08	-701	5071	4927	4826	4682	4581	4877	4632	82	1435	500	3060	5	1	16312697	773	10.13	1.53	12	0.02	468.00	3091.00	6260	20231213	-24.28	3290	20230726	44.07	5850	-18.97	20240108	4435	6.88	20240216	6260	-24.28	20231213	3290	44.07	20230726	6.26	N	057030	500	81 억	338626	N	N	N	N
50	20240221	160515	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4785	-85	5	-1.75	1254691290	258984	52.66	4865	4970	4725	6330	3410	4870	4844.64	2.20	-21123	5103	4986	4803	4686	4503	5045	4745	82	1460	500	3110	5	1	16312697	781	10.22	1.55	12	1.59	468.00	3091.00	6260	20231213	-23.56	3290	20230726	45.44	5850	-18.21	20240108	4435	7.89	20240216	6260	-23.56	20231213	3290	45.44	20230726	6.19	N	057030	500	81 억	359105	N	N	N	N
51	20240221	150510	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4765	-105	5	-2.16	1226911695	253156	51.48	4865	4970	4725	6330	3410	4870	4846.44	2.20	-20897	5103	4986	4803	4686	4503	5045	4745	82	1460	500	3110	5	1	16312697	777	10.18	1.54	12	1.55	468.00	3091.00	6260	20231213	-23.88	3290	20230726	44.83	5850	-18.55	20240108	4435	7.44	20240216	6260	-23.88	20231213	3290	44.83	20230726	6.19	N	057030	500	81 억	359105	N	N	N	N
52	20240221	140512	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4740	-130	5	-2.67	1139010360	234632	47.71	4865	4970	4730	6330	3410	4870	4854.43	2.20	-18645	5103	4986	4803	4686	4503	5045	4745	82	1460	500	3110	5	1	16312697	773	10.13	1.53	12	1.44	468.00	3091.00	6260	20231213	-24.28	3290	20230726	44.07	5850	-18.97	20240108	4435	6.88	20240216	6260	-24.28	20231213	3290	44.07	20230726	6.19	N	057030	500	81 억	359105	N	N	N	N
53	20240221	130512	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4760	-110	5	-2.26	1025452155	210735	42.85	4865	4970	4750	6330	3410	4870	4866.07	2.20	-28165	5103	4986	4803	4686	4503	5045	4745	82	1460	500	3110	5	1	16312697	776	10.17	1.54	12	1.29	468.00	3091.00	6260	20231213	-23.96	3290	20230726	44.68	5850	-18.63	20240108	4435	7.33	20240216	6260	-23.96	20231213	3290	44.68	20230726	6.19	N	057030	500	81 억	359105	N	N	N	N
54	20240221	120512	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4800	-70	5	-1.44	945614085	194007	39.45	4865	4970	4770	6330	3410	4870	4874.13	2.20	-26197	5103	4986	4803	4686	4503	5045	4745	82	1460	500	3110	5	1	16312697	783	10.26	1.55	12	1.19	468.00	3091.00	6260	20231213	-23.32	3290	20230726	45.90	5850	-17.95	20240108	4435	8.23	20240216	6260	-23.32	20231213	3290	45.90	20230726	6.19	N	057030	500	81 억	359105	N	N	N	N
55	20240221	110517	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4830	-40	5	-0.82	872950500	178849	36.37	4865	4970	4800	6330	3410	4870	4880.95	2.20	-21174	5103	4986	4803	4686	4503	5045	4745	82	1460	500	3110	5	1	16312697	788	10.32	1.56	12	1.10	468.00	3091.00	6260	20231213	-22.84	3290	20230726	46.81	5850	-17.44	20240108	4435	8.91	20240216	6260	-22.84	20231213	3290	46.81	20230726	6.19	N	057030	500	81 억	359105	N	N	N	N
56	20240221	100509	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4830	-40	5	-0.82	795767390	162858	33.11	4865	4970	4800	6330	3410	4870	4886.30	2.20	-21413	5103	4986	4803	4686	4503	5045	4745	82	1460	500	3110	5	1	16312697	788	10.32	1.56	12	1.00	468.00	3091.00	6260	20231213	-22.84	3290	20230726	46.81	5850	-17.44	20240108	4435	8.91	20240216	6260	-22.84	20231213	3290	46.81	20230726	6.19	N	057030	500	81 억	359105	N	N	N	N
57	20240221	090509	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4950	80	2	1.64	330768955	67340	13.69	4865	4970	4825	6330	3410	4870	4912.11	2.20	6296	5103	4986	4803	4686	4503	5045	4745	82	1460	500	3110	5	1	16312697	807	10.58	1.60	12	0.41	468.00	3091.00	6260	20231213	-20.93	3290	20230726	50.46	5850	-15.38	20240108	4435	11.61	20240216	6260	-20.93	20231213	3290	50.46	20230726	6.19	N	057030	500	81 억	359105	N	N	N	N
58	20240220	160505	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4870	195	2	4.17	2329764745	484972	152.60	4680	4920	4620	6070	3275	4675	4803.76	2.02	28385	4938	4806	4693	4561	4448	4872	4627	82	1395	500	2990	5	1	16312697	794	10.41	1.58	12	2.97	468.00	3091.00	6260	20231213	-22.20	3290	20230726	48.02	5850	-16.75	20240108	4435	9.81	20240216	6260	-22.20	20231213	3290	48.02	20230726	6.25	N	057030	500	81 억	329943	N	N	N	N
59	20240220	150508	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4865	190	2	4.06	2143049785	446535	140.51	4680	4920	4620	6070	3275	4675	4799.29	2.02	25738	4938	4806	4693	4561	4448	4872	4627	82	1395	500	2990	5	1	16312697	794	10.40	1.57	12	2.74	468.00	3091.00	6260	20231213	-22.28	3290	20230726	47.87	5850	-16.84	20240108	4435	9.70	20240216	6260	-22.28	20231213	3290	47.87	20230726	6.25	N	057030	500	81 억	329943	N	N	N	N
60	20240220	140509	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4775	100	2	2.14	1472783175	308298	97.01	4680	4875	4620	6070	3275	4675	4777.14	2.02	7423	4938	4806	4693	4561	4448	4872	4627	82	1395	500	2990	5	1	16312697	779	10.20	1.54	12	1.89	468.00	3091.00	6260	20231213	-23.72	3290	20230726	45.14	5850	-18.38	20240108	4435	7.67	20240216	6260	-23.72	20231213	3290	45.14	20230726	6.25	N	057030	500	81 억	329943	N	N	N	N
61	20240220	130509	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4790	115	2	2.46	1334344790	279379	87.91	4680	4875	4620	6070	3275	4675	4776.11	2.02	7074	4938	4806	4693	4561	4448	4872	4627	82	1395	500	2990	5	1	16312697	781	10.24	1.55	12	1.71	468.00	3091.00	6260	20231213	-23.48	3290	20230726	45.59	5850	-18.12	20240108	4435	8.00	20240216	6260	-23.48	20231213	3290	45.59	20230726	6.25	N	057030	500	81 억	329943	N	N	N	N
62	20240220	120506	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4745	70	2	1.50	1221777595	255629	80.44	4680	4875	4620	6070	3275	4675	4779.50	2.02	2855	4938	4806	4693	4561	4448	4872	4627	82	1395	500	2990	5	1	16312697	774	10.14	1.54	12	1.57	468.00	3091.00	6260	20231213	-24.20	3290	20230726	44.22	5850	-18.89	20240108	4435	6.99	20240216	6260	-24.20	20231213	3290	44.22	20230726	6.25	N	057030	500	81 억	329943	N	N	N	N
63	20240220	110505	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4740	65	2	1.39	1097215755	229381	72.18	4680	4875	4620	6070	3275	4675	4783.38	2.02	1449	4938	4806	4693	4561	4448	4872	4627	82	1395	500	2990	5	1	16312697	773	10.13	1.53	12	1.41	468.00	3091.00	6260	20231213	-24.28	3290	20230726	44.07	5850	-18.97	20240108	4435	6.88	20240216	6260	-24.28	20231213	3290	44.07	20230726	6.25	N	057030	500	81 억	329943	N	N	N	N
64	20240220	100457	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4715	40	2	0.86	164087200	35025	11.02	4680	4725	4620	6070	3275	4675	4684.86	2.02	6201	4938	4806	4693	4561	4448	4872	4627	82	1395	500	2990	5	1	16312697	769	10.07	1.53	12	0.21	468.00	3091.00	6260	20231213	-24.68	3290	20230726	43.31	5850	-19.40	20240108	4435	6.31	20240216	6260	-24.68	20231213	3290	43.31	20230726	6.25	N	057030	500	81 억	329943	N	N	N	N
65	20240220	090509	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4705	30	2	0.64	27234225	5817	1.83	4680	4705	4665	6070	3275	4675	4681.83	2.02	133	4938	4806	4693	4561	4448	4872	4627	82	1395	500	2990	5	1	16312697	768	10.05	1.52	12	0.04	468.00	3091.00	6260	20231213	-24.84	3290	20230726	43.01	5850	-19.57	20240108	4435	6.09	20240216	6260	-24.84	20231213	3290	43.01	20230726	6.25	N	057030	500	81 억	329943	N	N	N	N
66	20240219	160508	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4675	65	2	1.41	1470812455	311846	201.37	4610	4825	4580	5990	3230	4610	4716.70	1.88	26106	4726	4667	4551	4492	4376	4697	4522	82	1380	500	2950	5	1	16312697	763	9.99	1.51	12	1.91	468.00	3091.00	6260	20231213	-25.32	3290	20230726	42.10	5850	-20.09	20240108	4435	5.41	20240216	6260	-25.32	20231213	3290	42.10	20230726	5.98	N	057030	500	81 억	307216	N	N	N	N
67	20240219	150511	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4690	80	2	1.74	1394957720	295604	190.88	4610	4825	4580	5990	3230	4610	4719.09	1.88	19898	4726	4667	4551	4492	4376	4697	4522	82	1380	500	2950	5	1	16312697	765	10.02	1.52	12	1.81	468.00	3091.00	6260	20231213	-25.08	3290	20230726	42.55	5850	-19.83	20240108	4435	5.75	20240216	6260	-25.08	20231213	3290	42.55	20230726	5.98	N	057030	500	81 억	307216	N	N	N	N
68	20240219	140510	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4665	55	2	1.19	1320043100	279600	180.55	4610	4825	4580	5990	3230	4610	4721.27	1.88	20118	4726	4667	4551	4492	4376	4697	4522	82	1380	500	2950	5	1	16312697	761	9.97	1.51	12	1.71	468.00	3091.00	6260	20231213	-25.48	3290	20230726	41.79	5850	-20.26	20240108	4435	5.19	20240216	6260	-25.48	20231213	3290	41.79	20230726	5.98	N	057030	500	81 억	307216	N	N	N	N
69	20240219	130509	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4700	90	2	1.95	1163972120	246136	158.94	4610	4825	4580	5990	3230	4610	4729.08	1.88	17761	4726	4667	4551	4492	4376	4697	4522	82	1380	500	2950	5	1	16312697	767	10.04	1.52	12	1.51	468.00	3091.00	6260	20231213	-24.92	3290	20230726	42.86	5850	-19.66	20240108	4435	5.98	20240216	6260	-24.92	20231213	3290	42.86	20230726	5.98	N	057030	500	81 억	307216	N	N	N	N
70	20240219	120509	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4685	75	2	1.63	382904625	81875	52.87	4610	4710	4580	5990	3230	4610	4676.87	1.88	25702	4726	4667	4551	4492	4376	4697	4522	82	1380	500	2950	5	1	16312697	764	10.01	1.52	12	0.50	468.00	3091.00	6260	20231213	-25.16	3290	20230726	42.40	5850	-19.91	20240108	4435	5.64	20240216	6260	-25.16	20231213	3290	42.40	20230726	5.98	N	057030	500	81 억	307216	N	N	N	N
71	20240219	110509	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4680	70	2	1.52	324200430	69354	44.78	4610	4710	4580	5990	3230	4610	4674.77	1.88	22545	4726	4667	4551	4492	4376	4697	4522	82	1380	500	2950	5	1	16312697	763	10.00	1.51	12	0.43	468.00	3091.00	6260	20231213	-25.24	3290	20230726	42.25	5850	-20.00	20240108	4435	5.52	20240216	6260	-25.24	20231213	3290	42.25	20230726	5.98	N	057030	500	81 억	307216	N	N	N	N
72	20240219	100503	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4700	90	2	1.95	213291825	45712	29.52	4610	4705	4580	5990	3230	4610	4666.25	1.88	15435	4726	4667	4551	4492	4376	4697	4522	82	1380	500	2950	5	1	16312697	767	10.04	1.52	12	0.28	468.00	3091.00	6260	20231213	-24.92	3290	20230726	42.86	5850	-19.66	20240108	4435	5.98	20240216	6260	-24.92	20231213	3290	42.86	20230726	5.98	N	057030	500	81 억	307216	N	N	N	N
73	20240219	090507	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4615	5	2	0.11	8714870	1889	1.22	4610	4630	4580	5990	3230	4610	4613.92	1.88	129	4726	4667	4551	4492	4376	4697	4522	82	1380	500	2950	5	1	16312697	753	9.86	1.49	12	0.01	468.00	3091.00	6260	20231213	-26.28	3290	20230726	40.27	5850	-21.11	20240108	4435	4.06	20240216	6260	-26.28	20231213	3290	40.27	20230726	5.98	N	057030	500	81 억	307216	N	N	N	N
74	20240216	160503	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4610	85	2	1.88	671989385	148655	41.62	4525	4610	4435	5880	3170	4525	4519.47	1.80	12086	4861	4692	4571	4402	4281	4632	4342	82	1355	500	2890	5	1	16312697	752	9.85	1.49	12	0.91	468.00	3091.00	6260	20231213	-26.36	3290	20230726	40.12	5850	-21.20	20240108	4435	3.95	20240216	6260	-26.36	20231213	3290	40.12	20230726	6.11	N	057030	500	81 억	293747	N	N	N	N
75	20240216	150506	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4590	65	2	1.44	603182830	133682	37.43	4525	4610	4435	5880	3170	4525	4512.07	1.80	8101	4861	4692	4571	4402	4281	4632	4342	82	1355	500	2890	5	1	16312697	749	9.81	1.48	12	0.82	468.00	3091.00	6260	20231213	-26.68	3290	20230726	39.51	5850	-21.54	20240108	4435	3.49	20240216	6260	-26.68	20231213	3290	39.51	20230726	6.11	N	057030	500	81 억	293747	N	N	N	N
76	20240216	140509	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4585	60	2	1.33	564039970	125133	35.03	4525	4610	4435	5880	3170	4525	4507.52	1.80	5963	4861	4692	4571	4402	4281	4632	4342	82	1355	500	2890	5	1	16312697	748	9.80	1.48	12	0.77	468.00	3091.00	6260	20231213	-26.76	3290	20230726	39.36	5850	-21.62	20240108	4435	3.38	20240216	6260	-26.76	20231213	3290	39.36	20230726	6.11	N	057030	500	81 억	293747	N	N	N	N
77	20240216	130503	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4570	45	2	0.99	518439485	115196	32.25	4525	4580	4435	5880	3170	4525	4500.50	1.80	2666	4861	4692	4571	4402	4281	4632	4342	82	1355	500	2890	5	1	16312697	745	9.76	1.48	12	0.71	468.00	3091.00	6260	20231213	-27.00	3290	20230726	38.91	5850	-21.88	20240108	4435	3.04	20240216	6260	-27.00	20231213	3290	38.91	20230726	6.11	N	057030	500	81 억	293747	N	N	N	N
78	20240216	120506	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4570	45	2	0.99	479945530	106762	29.89	4525	4580	4435	5880	3170	4525	4495.47	1.80	-632	4861	4692	4571	4402	4281	4632	4342	82	1355	500	2890	5	1	16312697	745	9.76	1.48	12	0.65	468.00	3091.00	6260	20231213	-27.00	3290	20230726	38.91	5850	-21.88	20240108	4435	3.04	20240216	6260	-27.00	20231213	3290	38.91	20230726	6.11	N	057030	500	81 억	293747	N	N	N	N
79	20240216	110507	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4535	10	2	0.22	394140330	87943	24.62	4525	4560	4435	5880	3170	4525	4481.77	1.80	-3681	4861	4692	4571	4402	4281	4632	4342	82	1355	500	2890	5	1	16312697	740	9.69	1.47	12	0.54	468.00	3091.00	6260	20231213	-27.56	3290	20230726	37.84	5850	-22.48	20240108	4435	2.25	20240216	6260	-27.56	20231213	3290	37.84	20230726	6.11	N	057030	500	81 억	293747	N	N	N	N
80	20240216	100504	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4515	-10	5	-0.22	316494250	70782	19.82	4525	4560	4435	5880	3170	4525	4471.39	1.80	-6244	4861	4692	4571	4402	4281	4632	4342	82	1355	500	2890	5	1	16312697	737	9.65	1.46	12	0.43	468.00	3091.00	6260	20231213	-27.88	3290	20230726	37.23	5850	-22.82	20240108	4435	1.80	20240216	6260	-27.88	20231213	3290	37.23	20230726	6.11	N	057030	500	81 억	293747	N	N	N	N
81	20240216	090459	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4490	-35	5	-0.77	61344040	13596	3.81	4525	4560	4480	5880	3170	4525	4511.92	1.80	-7519	4861	4692	4571	4402	4281	4632	4342	82	1355	500	2890	5	1	16312697	732	9.59	1.45	12	0.08	468.00	3091.00	6260	20231213	-28.27	3290	20230726	36.47	5850	-23.25	20240108	4450	0.90	20240215	6260	-28.27	20231213	3290	36.47	20230726	6.11	N	057030	500	81 억	293747	N	N	N	N
82	20240215	160502	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4525	-215	5	-4.54	1620971070	354995	295.89	4715	4740	4450	6160	3320	4740	4566.29	1.75	5518	4950	4845	4675	4570	4400	4897	4622	82	1420	500	3030	5	1	16312697	738	9.67	1.46	12	2.18	468.00	3091.00	6260	20231213	-27.72	3290	20230726	37.54	5850	-22.65	20240108	4450	1.69	20240215	6260	-27.72	20231213	3290	37.54	20230726	6.24	N	057030	500	81 억	285354	N	N	N	N
83	20240215	150505	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4530	-210	5	-4.43	1546994105	338642	282.26	4715	4740	4450	6160	3320	4740	4568.23	1.75	15292	4950	4845	4675	4570	4400	4897	4622	82	1420	500	3030	5	1	16312697	739	9.68	1.47	12	2.08	468.00	3091.00	6260	20231213	-27.64	3290	20230726	37.69	5850	-22.56	20240108	4450	1.80	20240215	6260	-27.64	20231213	3290	37.69	20230726	6.24	N	057030	500	81 억	285354	N	N	N	N
84	20240215	140502	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4605	-135	5	-2.85	848495235	184528	153.80	4715	4740	4450	6160	3320	4740	4598.19	1.75	9723	4950	4845	4675	4570	4400	4897	4622	82	1420	500	3030	5	1	16312697	751	9.84	1.49	12	1.13	468.00	3091.00	6260	20231213	-26.44	3290	20230726	39.97	5850	-21.28	20240108	4450	3.48	20240215	6260	-26.44	20231213	3290	39.97	20230726	6.24	N	057030	500	81 억	285354	N	N	N	N
85	20240215	130459	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4600	-140	5	-2.95	645080780	140141	116.81	4715	4740	4450	6160	3320	4740	4603.08	1.75	2089	4950	4845	4675	4570	4400	4897	4622	82	1420	500	3030	5	1	16312697	750	9.83	1.49	12	0.86	468.00	3091.00	6260	20231213	-26.52	3290	20230726	39.82	5850	-21.37	20240108	4450	3.37	20240215	6260	-26.52	20231213	3290	39.82	20230726	6.24	N	057030	500	81 억	285354	N	N	N	N
86	20240215	120502	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4605	-135	5	-2.85	594362455	129098	107.60	4715	4740	4450	6160	3320	4740	4603.96	1.75	3855	4950	4845	4675	4570	4400	4897	4622	82	1420	500	3030	5	1	16312697	751	9.84	1.49	12	0.79	468.00	3091.00	6260	20231213	-26.44	3290	20230726	39.97	5850	-21.28	20240108	4450	3.48	20240215	6260	-26.44	20231213	3290	39.97	20230726	6.24	N	057030	500	81 억	285354	N	N	N	N
87	20240215	110459	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4595	-145	5	-3.06	530528295	115203	96.02	4715	4740	4450	6160	3320	4740	4605.16	1.75	1806	4950	4845	4675	4570	4400	4897	4622	82	1420	500	3030	5	1	16312697	750	9.82	1.49	12	0.71	468.00	3091.00	6260	20231213	-26.60	3290	20230726	39.67	5850	-21.45	20240108	4450	3.26	20240215	6260	-26.60	20231213	3290	39.67	20230726	6.24	N	057030	500	81 억	285354	N	N	N	N
88	20240215	100458	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4585	-155	5	-3.27	405661590	87981	73.33	4715	4740	4450	6160	3320	4740	4610.79	1.75	7798	4950	4845	4675	4570	4400	4897	4622	82	1420	500	3030	5	1	16312697	748	9.80	1.48	12	0.54	468.00	3091.00	6260	20231213	-26.76	3290	20230726	39.36	5850	-21.62	20240108	4450	3.03	20240215	6260	-26.76	20231213	3290	39.36	20230726	6.24	N	057030	500	81 억	285354	N	N	N	N
89	20240215	090458	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4690	-50	5	-1.05	15550720	3308	2.76	4715	4740	4690	6160	3320	4740	4700.94	1.75	-1949	4950	4845	4675	4570	4400	4897	4622	82	1420	500	3030	5	1	16312697	765	10.02	1.52	12	0.02	468.00	3091.00	6260	20231213	-25.08	3290	20230726	42.55	5850	-19.83	20240108	4500	4.22	20240201	6260	-25.08	20231213	3290	42.55	20230726	6.24	N	057030	500	81 억	285354	N	N	N	N
90	20240214	160456	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4740	85	2	1.83	550447170	119146	87.41	4505	4780	4505	6050	3260	4655	4619.91	1.59	26766	4828	4741	4698	4611	4568	4720	4590	82	1395	500	2970	5	1	16312697	773	10.13	1.53	12	0.73	468.00	3091.00	6260	20231213	-24.28	3290	20230726	44.07	5850	-18.97	20240108	4500	5.33	20240201	6260	-24.28	20231213	3290	44.07	20230726	6.21	N	057030	500	81 억	259828	N	N	N	N
91	20240214	150456	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4740	85	2	1.83	529819205	114782	84.21	4505	4780	4505	6050	3260	4655	4615.87	1.59	26451	4828	4741	4698	4611	4568	4720	4590	82	1395	500	2970	5	1	16312697	773	10.13	1.53	12	0.70	468.00	3091.00	6260	20231213	-24.28	3290	20230726	44.07	5850	-18.97	20240108	4500	5.33	20240201	6260	-24.28	20231213	3290	44.07	20230726	6.21	N	057030	500	81 억	259828	N	N	N	N
92	20240214	140454	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4690	35	2	0.75	440160105	95856	70.32	4505	4725	4505	6050	3260	4655	4591.89	1.59	23992	4828	4741	4698	4611	4568	4720	4590	82	1395	500	2970	5	1	16312697	765	10.02	1.52	12	0.59	468.00	3091.00	6260	20231213	-25.08	3290	20230726	42.55	5850	-19.83	20240108	4500	4.22	20240201	6260	-25.08	20231213	3290	42.55	20230726	6.21	N	057030	500	81 억	259828	N	N	N	N
93	20240214	130456	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4690	35	2	0.75	416445390	90805	66.62	4505	4720	4505	6050	3260	4655	4586.15	1.59	21397	4828	4741	4698	4611	4568	4720	4590	82	1395	500	2970	5	1	16312697	765	10.02	1.52	12	0.56	468.00	3091.00	6260	20231213	-25.08	3290	20230726	42.55	5850	-19.83	20240108	4500	4.22	20240201	6260	-25.08	20231213	3290	42.55	20230726	6.21	N	057030	500	81 억	259828	N	N	N	N
94	20240214	120453	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4675	20	2	0.43	367094880	80264	58.88	4505	4675	4505	6050	3260	4655	4573.59	1.59	19160	4828	4741	4698	4611	4568	4720	4590	82	1395	500	2970	5	1	16312697	763	9.99	1.51	12	0.49	468.00	3091.00	6260	20231213	-25.32	3290	20230726	42.10	5850	-20.09	20240108	4500	3.89	20240201	6260	-25.32	20231213	3290	42.10	20230726	6.21	N	057030	500	81 억	259828	N	N	N	N
95	20240214	110458	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4635	-20	5	-0.43	344730500	75465	55.36	4505	4655	4505	6050	3260	4655	4568.08	1.59	16056	4828	4741	4698	4611	4568	4720	4590	82	1395	500	2970	5	1	16312697	756	9.90	1.50	12	0.46	468.00	3091.00	6260	20231213	-25.96	3290	20230726	40.88	5850	-20.77	20240108	4500	3.00	20240201	6260	-25.96	20231213	3290	40.88	20230726	6.21	N	057030	500	81 억	259828	N	N	N	N
96	20240214	090450	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4580	-75	5	-1.61	163119445	36025	26.43	4505	4650	4505	6050	3260	4655	4527.95	1.59	6127	4828	4741	4698	4611	4568	4720	4590	82	1395	500	2970	5	1	16312697	747	9.79	1.48	12	0.22	468.00	3091.00	6260	20231213	-26.84	3290	20230726	39.21	5850	-21.71	20240108	4500	1.78	20240201	6260	-26.84	20231213	3290	39.21	20230726	6.21	N	057030	500	81 억	259828	N	N	N	N
97	20240213	160451	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4655	-45	5	-0.96	552276720	117402	170.55	4700	4785	4655	6110	3290	4700	4708.47	1.44	25296	4840	4770	4695	4625	4550	4805	4660	82	1410	500	3000	5	1	16312697	759	9.95	1.51	12	0.72	468.00	3091.00	6260	20231213	-25.64	3290	20230726	41.49	5850	-20.43	20240108	4500	3.44	20240201	6260	-25.64	20231213	3290	41.49	20230726	6.21	N	057030	500	81 억	235219	N	N	N	N
98	20240213	150449	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4690	-10	5	-0.21	424075545	89921	130.63	4700	4785	4680	6110	3290	4700	4716.09	1.44	23285	4840	4770	4695	4625	4550	4805	4660	82	1410	500	3000	5	1	16312697	765	10.02	1.52	12	0.55	468.00	3091.00	6260	20231213	-25.08	3290	20230726	42.55	5850	-19.83	20240108	4500	4.22	20240201	6260	-25.08	20231213	3290	42.55	20230726	6.21	N	057030	500	81 억	235219	N	N	N	N
99	20240213	140456	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4685	-15	5	-0.32	346867805	73459	106.71	4700	4785	4685	6110	3290	4700	4721.92	1.44	16286	4840	4770	4695	4625	4550	4805	4660	82	1410	500	3000	5	1	16312697	764	10.01	1.52	12	0.45	468.00	3091.00	6260	20231213	-25.16	3290	20230726	42.40	5850	-19.91	20240108	4500	4.11	20240201	6260	-25.16	20231213	3290	42.40	20230726	6.21	N	057030	500	81 억	235219	N	N	N	N
100	20240213	130451	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4710	10	2	0.21	308835865	65357	94.94	4700	4785	4700	6110	3290	4700	4725.37	1.44	15694	4840	4770	4695	4625	4550	4805	4660	82	1410	500	3000	5	1	16312697	768	10.06	1.52	12	0.40	468.00	3091.00	6260	20231213	-24.76	3290	20230726	43.16	5850	-19.49	20240108	4500	4.67	20240201	6260	-24.76	20231213	3290	43.16	20230726	6.21	N	057030	500	81 억	235219	N	N	N	N
101	20240213	120456	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4725	25	2	0.53	276971610	58597	85.12	4700	4785	4700	6110	3290	4700	4726.72	1.44	15592	4840	4770	4695	4625	4550	4805	4660	82	1410	500	3000	5	1	16312697	771	10.10	1.53	12	0.36	468.00	3091.00	6260	20231213	-24.52	3290	20230726	43.62	5850	-19.23	20240108	4500	5.00	20240201	6260	-24.52	20231213	3290	43.62	20230726	6.21	N	057030	500	81 억	235219	N	N	N	N
102	20240213	110454	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4730	30	2	0.64	244386375	51682	75.08	4700	4785	4700	6110	3290	4700	4728.66	1.44	14760	4840	4770	4695	4625	4550	4805	4660	82	1410	500	3000	5	1	16312697	772	10.11	1.53	12	0.32	468.00	3091.00	6260	20231213	-24.44	3290	20230726	43.77	5850	-19.15	20240108	4500	5.11	20240201	6260	-24.44	20231213	3290	43.77	20230726	6.21	N	057030	500	81 억	235219	N	N	N	N
103	20240213	100410	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4735	35	2	0.74	185492645	39224	56.98	4700	4785	4700	6110	3290	4700	4729.06	1.44	17795	4840	4770	4695	4625	4550	4805	4660	82	1410	500	3000	5	1	16312697	772	10.12	1.53	12	0.24	468.00	3091.00	6260	20231213	-24.36	3290	20230726	43.92	5850	-19.06	20240108	4500	5.22	20240201	6260	-24.36	20231213	3290	43.92	20230726	6.21	N	057030	500	81 억	235219	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History