KissMeData/133750/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	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	160814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	25	2	0.83	2150585600	702651	78.94	2990	3130	2945	3915	2115	3015	3060.74	1.42	-43331	3211	3112	3016	2917	2821	3162	2967	117	900	500	1860	5	1	23407077	712	33.78	1.08	12	3.00	90.00	2809.00	3670	20240206	-17.17	1890	20230726	60.85	3670	-17.17	20240206	2435	24.85	20240102	3670	-17.17	20240206	1890	60.85	20230726	5.87	N	133750	500	117 억	332582	N	N	N	N
3	20240229	150817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	15	2	0.50	2076923265	678352	76.21	2990	3130	2945	3915	2115	3015	3061.72	1.42	-45275	3211	3112	3016	2917	2821	3162	2967	117	900	500	1860	5	1	23407077	709	33.67	1.08	12	2.90	90.00	2809.00	3670	20240206	-17.44	1890	20230726	60.32	3670	-17.44	20240206	2435	24.44	20240102	3670	-17.44	20240206	1890	60.32	20230726	5.87	N	133750	500	117 억	332582	N	N	N	N
4	20240229	140817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	35	2	1.16	1885260645	615373	69.13	2990	3130	2945	3915	2115	3015	3063.61	1.42	-41445	3211	3112	3016	2917	2821	3162	2967	117	900	500	1860	5	1	23407077	714	33.89	1.09	12	2.63	90.00	2809.00	3670	20240206	-16.89	1890	20230726	61.38	3670	-16.89	20240206	2435	25.26	20240102	3670	-16.89	20240206	1890	61.38	20230726	5.87	N	133750	500	117 억	332582	N	N	N	N
5	20240229	130815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	115	2	3.81	1367714555	447413	50.26	2990	3130	2945	3915	2115	3015	3056.94	1.42	3232	3211	3112	3016	2917	2821	3162	2967	117	900	500	1860	5	1	23407077	733	34.78	1.11	12	1.91	90.00	2809.00	3670	20240206	-14.71	1890	20230726	65.61	3670	-14.71	20240206	2435	28.54	20240102	3670	-14.71	20240206	1890	65.61	20230726	5.87	N	133750	500	117 억	332582	N	N	N	N
6	20240229	120816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	55	2	1.82	968017635	318501	35.78	2990	3095	2945	3915	2115	3015	3039.29	1.42	14773	3211	3112	3016	2917	2821	3162	2967	117	900	500	1860	5	1	23407077	719	34.11	1.09	12	1.36	90.00	2809.00	3670	20240206	-16.35	1890	20230726	62.43	3670	-16.35	20240206	2435	26.08	20240102	3670	-16.35	20240206	1890	62.43	20230726	5.87	N	133750	500	117 억	332582	N	N	N	N
7	20240229	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	30	2	1.00	726292725	239851	26.95	2990	3095	2945	3915	2115	3015	3028.10	1.42	24957	3211	3112	3016	2917	2821	3162	2967	117	900	500	1860	5	1	23407077	713	33.83	1.08	12	1.02	90.00	2809.00	3670	20240206	-17.03	1890	20230726	61.11	3670	-17.03	20240206	2435	25.05	20240102	3670	-17.03	20240206	1890	61.11	20230726	5.87	N	133750	500	117 억	332582	N	N	N	N
8	20240229	100818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-10	5	-0.33	424776545	141099	15.85	2990	3060	2945	3915	2115	3015	3010.49	1.42	21935	3211	3112	3016	2917	2821	3162	2967	117	900	500	1860	5	1	23407077	703	33.39	1.07	12	0.60	90.00	2809.00	3670	20240206	-18.12	1890	20230726	58.99	3670	-18.12	20240206	2435	23.41	20240102	3670	-18.12	20240206	1890	58.99	20230726	5.87	N	133750	500	117 억	332582	N	N	N	N
9	20240229	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-60	5	-1.99	112990185	37985	4.27	2990	2990	2955	3915	2115	3015	2974.57	1.42	-3389	3211	3112	3016	2917	2821	3162	2967	117	900	500	1860	5	1	23407077	692	32.83	1.05	12	0.16	90.00	2809.00	3670	20240206	-19.48	1890	20230726	56.35	3670	-19.48	20240206	2435	21.36	20240102	3670	-19.48	20240206	1890	56.35	20230726	5.87	N	133750	500	117 억	332582	N	N	N	N
10	20240228	160730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-15	5	-0.50	2649295105	883459	72.61	3000	3115	2920	3935	2125	3030	2998.66	1.16	70336	3296	3162	3091	2957	2886	3127	2922	117	905	500	1870	5	1	23407077	706	33.50	1.07	12	3.77	90.00	2809.00	3670	20240206	-17.85	1890	20230726	59.52	3670	-17.85	20240206	2435	23.82	20240102	3670	-17.85	20240206	1890	59.52	20230726	5.97	N	133750	500	117 억	271964	N	N	N	N
11	20240228	150729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-20	5	-0.66	2509817300	837208	68.81	3000	3115	2920	3935	2125	3030	2997.83	1.16	63896	3296	3162	3091	2957	2886	3127	2922	117	905	500	1870	5	1	23407077	705	33.44	1.07	12	3.58	90.00	2809.00	3670	20240206	-17.98	1890	20230726	59.26	3670	-17.98	20240206	2435	23.61	20240102	3670	-17.98	20240206	1890	59.26	20230726	5.97	N	133750	500	117 억	271964	N	N	N	N
12	20240228	140814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-40	5	-1.32	2286531450	762748	62.69	3000	3115	2920	3935	2125	3030	2997.74	1.16	43483	3296	3162	3091	2957	2886	3127	2922	117	905	500	1870	5	1	23407077	700	33.22	1.06	12	3.26	90.00	2809.00	3670	20240206	-18.53	1890	20230726	58.20	3670	-18.53	20240206	2435	22.79	20240102	3670	-18.53	20240206	1890	58.20	20230726	5.97	N	133750	500	117 억	271964	N	N	N	N
13	20240228	130815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-90	5	-2.97	2157712115	719291	59.12	3000	3115	2920	3935	2125	3030	2999.77	1.16	14438	3296	3162	3091	2957	2886	3127	2922	117	905	500	1870	5	1	23407077	688	32.67	1.05	12	3.07	90.00	2809.00	3670	20240206	-19.89	1890	20230726	55.56	3670	-19.89	20240206	2435	20.74	20240102	3670	-19.89	20240206	1890	55.56	20230726	5.97	N	133750	500	117 억	271964	N	N	N	N
14	20240228	120818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-65	5	-2.15	1782721025	591922	48.65	3000	3115	2945	3935	2125	3030	3011.74	1.16	22635	3296	3162	3091	2957	2886	3127	2922	117	905	500	1870	5	1	23407077	694	32.94	1.06	12	2.53	90.00	2809.00	3670	20240206	-19.21	1890	20230726	56.88	3670	-19.21	20240206	2435	21.77	20240102	3670	-19.21	20240206	1890	56.88	20230726	5.97	N	133750	500	117 억	271964	N	N	N	N
15	20240228	110747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-50	5	-1.65	1469442545	486439	39.98	3000	3115	2945	3935	2125	3030	3020.81	1.16	37922	3296	3162	3091	2957	2886	3127	2922	117	905	500	1870	5	1	23407077	698	33.11	1.06	12	2.08	90.00	2809.00	3670	20240206	-18.80	1890	20230726	57.67	3670	-18.80	20240206	2435	22.38	20240102	3670	-18.80	20240206	1890	57.67	20230726	5.97	N	133750	500	117 억	271964	N	N	N	N
16	20240228	100813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	30	2	0.99	968565110	322134	26.48	3000	3085	2945	3935	2125	3030	3006.70	1.16	37596	3296	3162	3091	2957	2886	3127	2922	117	905	500	1870	5	1	23407077	716	34.00	1.09	12	1.38	90.00	2809.00	3670	20240206	-16.62	1890	20230726	61.90	3670	-16.62	20240206	2435	25.67	20240102	3670	-16.62	20240206	1890	61.90	20230726	5.97	N	133750	500	117 억	271964	N	N	N	N
17	20240228	090817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-50	5	-1.65	342048500	114242	9.39	3000	3085	2960	3935	2125	3030	2993.99	1.16	27846	3296	3162	3091	2957	2886	3127	2922	117	905	500	1870	5	1	23407077	698	33.11	1.06	12	0.49	90.00	2809.00	3670	20240206	-18.80	1890	20230726	57.67	3670	-18.80	20240206	2435	22.38	20240102	3670	-18.80	20240206	1890	57.67	20230726	5.97	N	133750	500	117 억	271964	N	N	N	N
18	20240227	160815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-190	5	-5.90	3725613420	1200717	46.21	3150	3225	3020	4185	2255	3220	3102.99	0.72	103118	3543	3381	3248	3086	2953	3315	3020	117	965	500	1990	5	1	23407077	709	33.67	1.08	12	5.13	90.00	2809.00	3670	20240206	-17.44	1890	20230726	60.32	3670	-17.44	20240206	2435	24.44	20240102	3670	-17.44	20240206	1890	60.32	20230726	6.14	N	133750	500	117 억	169170	N	N	N	N
19	20240227	150817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-185	5	-5.75	3523349635	1134015	43.64	3150	3225	3020	4185	2255	3220	3106.96	0.72	86329	3543	3381	3248	3086	2953	3315	3020	117	965	500	1990	5	1	23407077	710	33.72	1.08	12	4.84	90.00	2809.00	3670	20240206	-17.30	1890	20230726	60.58	3670	-17.30	20240206	2435	24.64	20240102	3670	-17.30	20240206	1890	60.58	20230726	6.14	N	133750	500	117 억	169170	N	N	N	N
20	20240227	140812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	-130	5	-4.04	2064322820	667142	25.68	3150	3200	3020	4185	2255	3220	3094.27	0.72	109920	3543	3381	3248	3086	2953	3315	3020	117	965	500	1990	5	1	23407077	723	34.33	1.10	12	2.85	90.00	2809.00	3670	20240206	-15.80	1890	20230726	63.49	3670	-15.80	20240206	2435	26.90	20240102	3670	-15.80	20240206	1890	63.49	20230726	6.14	N	133750	500	117 억	169170	N	N	N	N
21	20240227	130735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	-140	5	-4.35	1781679475	574963	22.13	3150	3200	3020	4185	2255	3220	3098.76	0.72	65799	3543	3381	3248	3086	2953	3315	3020	117	965	500	1990	5	1	23407077	721	34.22	1.10	12	2.46	90.00	2809.00	3670	20240206	-16.08	1890	20230726	62.96	3670	-16.08	20240206	2435	26.49	20240102	3670	-16.08	20240206	1890	62.96	20230726	6.14	N	133750	500	117 억	169170	N	N	N	N
22	20240227	120817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-180	5	-5.59	1601673245	516480	19.88	3150	3200	3020	4185	2255	3220	3101.12	0.72	50748	3543	3381	3248	3086	2953	3315	3020	117	965	500	1990	5	1	23407077	712	33.78	1.08	12	2.21	90.00	2809.00	3670	20240206	-17.17	1890	20230726	60.85	3670	-17.17	20240206	2435	24.85	20240102	3670	-17.17	20240206	1890	60.85	20230726	6.14	N	133750	500	117 억	169170	N	N	N	N
23	20240227	110815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	-130	5	-4.04	1218710250	391085	15.05	3150	3200	3070	4185	2255	3220	3116.22	0.72	33709	3543	3381	3248	3086	2953	3315	3020	117	965	500	1990	5	1	23407077	723	34.33	1.10	12	1.67	90.00	2809.00	3670	20240206	-15.80	1890	20230726	63.49	3670	-15.80	20240206	2435	26.90	20240102	3670	-15.80	20240206	1890	63.49	20230726	6.14	N	133750	500	117 억	169170	N	N	N	N
24	20240227	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	-105	5	-3.26	995407250	319243	12.29	3150	3200	3070	4185	2255	3220	3118.01	0.72	26431	3543	3381	3248	3086	2953	3315	3020	117	965	500	1990	5	1	23407077	729	34.61	1.11	12	1.36	90.00	2809.00	3670	20240206	-15.12	1890	20230726	64.81	3670	-15.12	20240206	2435	27.93	20240102	3670	-15.12	20240206	1890	64.81	20230726	6.14	N	133750	500	117 억	169170	N	N	N	N
25	20240227	090814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	-100	5	-3.11	321751185	102039	3.93	3150	3200	3120	4185	2255	3220	3153.19	0.72	10452	3543	3381	3248	3086	2953	3315	3020	117	965	500	1990	5	1	23407077	730	34.67	1.11	12	0.44	90.00	2809.00	3670	20240206	-14.99	1890	20230726	65.08	3670	-14.99	20240206	2435	28.13	20240102	3670	-14.99	20240206	1890	65.08	20230726	6.14	N	133750	500	117 억	169170	N	N	N	N
26	20240226	160813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3220	-30	5	-0.92	8477394845	2575063	102.98	3305	3410	3115	4225	2275	3250	3292.30	1.06	-80202	3433	3341	3253	3161	3073	3387	3207	117	975	500	2010	5	1	23407077	754	35.78	1.15	12	11.00	90.00	2809.00	3670	20240206	-12.26	1890	20230726	70.37	3670	-12.26	20240206	2435	32.24	20240102	3670	-12.26	20240206	1890	70.37	20230726	5.80	N	133750	500	117 억	249025	N	N	N	N
27	20240226	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3240	-10	5	-0.31	8314108045	2524494	100.96	3305	3410	3115	4225	2275	3250	3293.47	1.06	-86362	3433	3341	3253	3161	3073	3387	3207	117	975	500	2010	5	1	23407077	758	36.00	1.15	12	10.79	90.00	2809.00	3670	20240206	-11.72	1890	20230726	71.43	3670	-11.72	20240206	2435	33.06	20240102	3670	-11.72	20240206	1890	71.43	20230726	5.80	N	133750	500	117 억	249025	N	N	N	N
28	20240226	140810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3260	10	2	0.31	7991283945	2424684	96.97	3305	3410	3115	4225	2275	3250	3295.90	1.06	-85229	3433	3341	3253	3161	3073	3387	3207	117	975	500	2010	5	1	23407077	763	36.22	1.16	12	10.36	90.00	2809.00	3670	20240206	-11.17	1890	20230726	72.49	3670	-11.17	20240206	2435	33.88	20240102	3670	-11.17	20240206	1890	72.49	20230726	5.80	N	133750	500	117 억	249025	N	N	N	N
29	20240226	130805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3220	-30	5	-0.92	7636551975	2315156	92.59	3305	3410	3115	4225	2275	3250	3298.61	1.06	-90917	3433	3341	3253	3161	3073	3387	3207	117	975	500	2010	5	1	23407077	754	35.78	1.15	12	9.89	90.00	2809.00	3670	20240206	-12.26	1890	20230726	70.37	3670	-12.26	20240206	2435	32.24	20240102	3670	-12.26	20240206	1890	70.37	20230726	5.80	N	133750	500	117 억	249025	N	N	N	N
30	20240226	120804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3225	-25	5	-0.77	7403737640	2242858	89.69	3305	3410	3115	4225	2275	3250	3301.15	1.06	-86826	3433	3341	3253	3161	3073	3387	3207	117	975	500	2010	5	1	23407077	755	35.83	1.15	12	9.58	90.00	2809.00	3670	20240206	-12.13	1890	20230726	70.63	3670	-12.13	20240206	2435	32.44	20240102	3670	-12.13	20240206	1890	70.63	20230726	5.80	N	133750	500	117 억	249025	N	N	N	N
31	20240226	110803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3225	-25	5	-0.77	7101540020	2149512	85.96	3305	3410	3115	4225	2275	3250	3303.92	1.06	-82698	3433	3341	3253	3161	3073	3387	3207	117	975	500	2010	5	1	23407077	755	35.83	1.15	12	9.18	90.00	2809.00	3670	20240206	-12.13	1890	20230726	70.63	3670	-12.13	20240206	2435	32.44	20240102	3670	-12.13	20240206	1890	70.63	20230726	5.80	N	133750	500	117 억	249025	N	N	N	N
32	20240226	100801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3200	-50	5	-1.54	1261040445	390831	15.63	3305	3305	3115	4225	2275	3250	3226.25	1.06	-13843	3433	3341	3253	3161	3073	3387	3207	117	975	500	2010	5	1	23407077	749	35.56	1.14	12	1.67	90.00	2809.00	3670	20240206	-12.81	1890	20230726	69.31	3670	-12.81	20240206	2435	31.42	20240102	3670	-12.81	20240206	1890	69.31	20230726	5.80	N	133750	500	117 억	249025	N	N	N	N
33	20240226	090800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3240	-10	5	-0.31	454115180	138576	5.54	3305	3305	3230	4225	2275	3250	3278.06	1.06	-17913	3433	3341	3253	3161	3073	3387	3207	117	975	500	2010	5	1	23407077	758	36.00	1.15	12	0.59	90.00	2809.00	3670	20240206	-11.72	1890	20230726	71.43	3670	-11.72	20240206	2435	33.06	20240102	3670	-11.72	20240206	1890	71.43	20230726	5.80	N	133750	500	117 억	249025	N	N	N	N
34	20240223	160801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3250	-30	5	-0.91	8093221265	2478855	63.74	3190	3345	3165	4260	2300	3280	3264.88	0.83	55355	3526	3402	3176	3052	2826	3465	3115	117	980	500	2030	5	1	23407077	761	36.11	1.16	12	10.59	90.00	2809.00	3670	20240206	-11.44	1890	20230726	71.96	3670	-11.44	20240206	2435	33.47	20240102	3670	-11.44	20240206	1890	71.96	20230726	5.75	N	133750	500	117 억	193772	N	N	N	N
35	20240223	150756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3270	-10	5	-0.30	7774397410	2380918	61.22	3190	3345	3165	4260	2300	3280	3265.27	0.83	37891	3526	3402	3176	3052	2826	3465	3115	117	980	500	2030	5	1	23407077	765	36.33	1.16	12	10.17	90.00	2809.00	3670	20240206	-10.90	1890	20230726	73.02	3670	-10.90	20240206	2435	34.29	20240102	3670	-10.90	20240206	1890	73.02	20230726	5.75	N	133750	500	117 억	193772	N	N	N	N
36	20240223	140758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	0	3	0.00	6057016585	1860724	47.85	3190	3340	3165	4260	2300	3280	3255.14	0.83	55192	3526	3402	3176	3052	2826	3465	3115	117	980	500	2030	5	1	23407077	768	36.44	1.17	12	7.95	90.00	2809.00	3670	20240206	-10.63	1890	20230726	73.54	3670	-10.63	20240206	2435	34.70	20240102	3670	-10.63	20240206	1890	73.54	20230726	5.75	N	133750	500	117 억	193772	N	N	N	N
37	20240223	130754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3225	-55	5	-1.68	5643730635	1733257	44.57	3190	3340	3165	4260	2300	3280	3256.09	0.83	56596	3526	3402	3176	3052	2826	3465	3115	117	980	500	2030	5	1	23407077	755	35.83	1.15	12	7.40	90.00	2809.00	3670	20240206	-12.13	1890	20230726	70.63	3670	-12.13	20240206	2435	32.44	20240102	3670	-12.13	20240206	1890	70.63	20230726	5.75	N	133750	500	117 억	193772	N	N	N	N
38	20240223	120756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3270	-10	5	-0.30	5214670985	1600506	41.16	3190	3340	3165	4260	2300	3280	3258.09	0.83	57010	3526	3402	3176	3052	2826	3465	3115	117	980	500	2030	5	1	23407077	765	36.33	1.16	12	6.84	90.00	2809.00	3670	20240206	-10.90	1890	20230726	73.02	3670	-10.90	20240206	2435	34.29	20240102	3670	-10.90	20240206	1890	73.02	20230726	5.75	N	133750	500	117 억	193772	N	N	N	N
39	20240223	110749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	20	2	0.61	4360627415	1340470	34.47	3190	3340	3165	4260	2300	3280	3252.98	0.83	52324	3526	3402	3176	3052	2826	3465	3115	117	980	500	2030	5	1	23407077	772	36.67	1.17	12	5.73	90.00	2809.00	3670	20240206	-10.08	1890	20230726	74.60	3670	-10.08	20240206	2435	35.52	20240102	3670	-10.08	20240206	1890	74.60	20230726	5.75	N	133750	500	117 억	193772	N	N	N	N
40	20240223	100752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3290	10	2	0.30	2722326040	843112	21.68	3190	3310	3165	4260	2300	3280	3228.68	0.83	24566	3526	3402	3176	3052	2826	3465	3115	117	980	500	2030	5	1	23407077	770	36.56	1.17	12	3.60	90.00	2809.00	3670	20240206	-10.35	1890	20230726	74.07	3670	-10.35	20240206	2435	35.11	20240102	3670	-10.35	20240206	1890	74.07	20230726	5.75	N	133750	500	117 억	193772	N	N	N	N
41	20240223	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3225	-55	5	-1.68	746457055	232453	5.98	3190	3275	3180	4260	2300	3280	3210.11	0.83	9785	3526	3402	3176	3052	2826	3465	3115	117	980	500	2030	5	1	23407077	755	35.83	1.15	12	0.99	90.00	2809.00	3670	20240206	-12.13	1890	20230726	70.63	3670	-12.13	20240206	2435	32.44	20240102	3670	-12.13	20240206	1890	70.63	20230726	5.75	N	133750	500	117 억	193772	N	N	N	N
42	20240222	160745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	200	2	6.49	11669983075	3676389	109.53	3105	3300	2950	4000	2160	3080	3173.78	1.58	-173410	3486	3282	3166	2962	2846	3225	2905	117	920	500	1900	5	1	23407077	768	36.44	1.17	12	15.71	90.00	2809.00	3670	20240206	-10.63	1890	20230726	73.54	3670	-10.63	20240206	2435	34.70	20240102	3670	-10.63	20240206	1890	73.54	20230726	5.95	N	133750	500	117 억	370845	N	N	N	N
43	20240222	150753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	90	2	2.92	8054800770	2568062	76.51	3105	3240	2950	4000	2160	3080	3136.54	1.58	-149010	3486	3282	3166	2962	2846	3225	2905	117	920	500	1900	5	1	23407077	742	35.22	1.13	12	10.97	90.00	2809.00	3670	20240206	-13.62	1890	20230726	67.72	3670	-13.62	20240206	2435	30.18	20240102	3670	-13.62	20240206	1890	67.72	20230726	5.95	N	133750	500	117 억	370845	N	N	N	N
44	20240222	140750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	90	2	2.92	5355865595	1717844	51.18	3105	3230	2950	4000	2160	3080	3117.80	1.58	-143024	3486	3282	3166	2962	2846	3225	2905	117	920	500	1900	5	1	23407077	742	35.22	1.13	12	7.34	90.00	2809.00	3670	20240206	-13.62	1890	20230726	67.72	3670	-13.62	20240206	2435	30.18	20240102	3670	-13.62	20240206	1890	67.72	20230726	5.95	N	133750	500	117 억	370845	N	N	N	N
45	20240222	130738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-55	5	-1.79	1729297025	568123	16.93	3105	3105	2950	4000	2160	3080	3043.84	1.58	-4893	3486	3282	3166	2962	2846	3225	2905	117	920	500	1900	5	1	23407077	708	33.61	1.08	12	2.43	90.00	2809.00	3670	20240206	-17.57	1890	20230726	60.05	3670	-17.57	20240206	2435	24.23	20240102	3670	-17.57	20240206	1890	60.05	20230726	5.95	N	133750	500	117 억	370845	N	N	N	N
46	20240222	120748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-35	5	-1.14	1619846320	532072	15.85	3105	3105	2950	4000	2160	3080	3044.38	1.58	-16948	3486	3282	3166	2962	2846	3225	2905	117	920	500	1900	5	1	23407077	713	33.83	1.08	12	2.27	90.00	2809.00	3670	20240206	-17.03	1890	20230726	61.11	3670	-17.03	20240206	2435	25.05	20240102	3670	-17.03	20240206	1890	61.11	20230726	5.95	N	133750	500	117 억	370845	N	N	N	N
47	20240222	110745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	-15	5	-0.49	1340188580	440579	13.13	3105	3105	2950	4000	2160	3080	3041.83	1.58	10342	3486	3282	3166	2962	2846	3225	2905	117	920	500	1900	5	1	23407077	717	34.06	1.09	12	1.88	90.00	2809.00	3670	20240206	-16.49	1890	20230726	62.17	3670	-16.49	20240206	2435	25.87	20240102	3670	-16.49	20240206	1890	62.17	20230726	5.95	N	133750	500	117 억	370845	N	N	N	N
48	20240222	100737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	-15	5	-0.49	996255575	328768	9.80	3105	3105	2950	4000	2160	3080	3030.19	1.58	47420	3486	3282	3166	2962	2846	3225	2905	117	920	500	1900	5	1	23407077	717	34.06	1.09	12	1.40	90.00	2809.00	3670	20240206	-16.49	1890	20230726	62.17	3670	-16.49	20240206	2435	25.87	20240102	3670	-16.49	20240206	1890	62.17	20230726	5.95	N	133750	500	117 억	370845	N	N	N	N
49	20240222	090752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-70	5	-2.27	368975365	122066	3.64	3105	3105	2950	4000	2160	3080	3022.51	1.58	14379	3486	3282	3166	2962	2846	3225	2905	117	920	500	1900	5	1	23407077	705	33.44	1.07	12	0.52	90.00	2809.00	3670	20240206	-17.98	1890	20230726	59.26	3670	-17.98	20240206	2435	23.61	20240102	3670	-17.98	20240206	1890	59.26	20230726	5.95	N	133750	500	117 억	370845	N	N	N	N
50	20240221	160744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	-245	5	-7.37	10723053590	3326862	23.34	3220	3370	3050	4320	2330	3325	3223.61	1.27	73019	3661	3492	3281	3112	2901	3577	3197	117	995	500	2060	5	1	23407077	721	34.22	1.10	12	14.21	90.00	2809.00	3670	20240206	-16.08	1890	20230726	62.96	3670	-16.08	20240206	2435	26.49	20240102	3670	-16.08	20240206	1890	62.96	20230726	6.23	N	133750	500	117 억	297695	N	N	N	N
51	20240221	150738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	-240	5	-7.22	10403843320	3223074	22.61	3220	3370	3050	4320	2330	3325	3227.91	1.27	42672	3661	3492	3281	3112	2901	3577	3197	117	995	500	2060	5	1	23407077	722	34.28	1.10	12	13.77	90.00	2809.00	3670	20240206	-15.94	1890	20230726	63.23	3670	-15.94	20240206	2435	26.69	20240102	3670	-15.94	20240206	1890	63.23	20230726	6.23	N	133750	500	117 억	297695	N	N	N	N
52	20240221	140738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	-200	5	-6.02	9608702590	2966458	20.81	3220	3370	3100	4320	2330	3325	3239.10	1.27	-27585	3661	3492	3281	3112	2901	3577	3197	117	995	500	2060	5	1	23407077	731	34.72	1.11	12	12.67	90.00	2809.00	3670	20240206	-14.85	1890	20230726	65.34	3670	-14.85	20240206	2435	28.34	20240102	3670	-14.85	20240206	1890	65.34	20230726	6.23	N	133750	500	117 억	297695	N	N	N	N
53	20240221	130738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	-200	5	-6.02	9259108940	2854744	20.03	3220	3370	3100	4320	2330	3325	3243.40	1.27	-28160	3661	3492	3281	3112	2901	3577	3197	117	995	500	2060	5	1	23407077	731	34.72	1.11	12	12.20	90.00	2809.00	3670	20240206	-14.85	1890	20230726	65.34	3670	-14.85	20240206	2435	28.34	20240102	3670	-14.85	20240206	1890	65.34	20230726	6.23	N	133750	500	117 억	297695	N	N	N	N
54	20240221	120738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	-185	5	-5.56	8766312465	2697415	18.93	3220	3370	3130	4320	2330	3325	3249.88	1.27	-21890	3661	3492	3281	3112	2901	3577	3197	117	995	500	2060	5	1	23407077	735	34.89	1.12	12	11.52	90.00	2809.00	3670	20240206	-14.44	1890	20230726	66.14	3670	-14.44	20240206	2435	28.95	20240102	3670	-14.44	20240206	1890	66.14	20230726	6.23	N	133750	500	117 억	297695	N	N	N	N
55	20240221	110744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	-155	5	-4.66	8165336095	2506652	17.59	3220	3370	3165	4320	2330	3325	3257.45	1.27	-28251	3661	3492	3281	3112	2901	3577	3197	117	995	500	2060	5	1	23407077	742	35.22	1.13	12	10.71	90.00	2809.00	3670	20240206	-13.62	1890	20230726	67.72	3670	-13.62	20240206	2435	30.18	20240102	3670	-13.62	20240206	1890	67.72	20230726	6.23	N	133750	500	117 억	297695	N	N	N	N
56	20240221	100738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3210	-115	5	-3.46	6638335635	2028980	14.24	3220	3370	3200	4320	2330	3325	3271.75	1.27	-717	3661	3492	3281	3112	2901	3577	3197	117	995	500	2060	5	1	23407077	751	35.67	1.14	12	8.67	90.00	2809.00	3670	20240206	-12.53	1890	20230726	69.84	3670	-12.53	20240206	2435	31.83	20240102	3670	-12.53	20240206	1890	69.84	20230726	6.23	N	133750	500	117 억	297695	N	N	N	N
57	20240221	090736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	-45	5	-1.35	2352288840	713132	5.00	3220	3355	3210	4320	2330	3325	3298.51	1.27	158467	3661	3492	3281	3112	2901	3577	3197	117	995	500	2060	5	1	23407077	768	36.44	1.17	12	3.05	90.00	2809.00	3670	20240206	-10.63	1890	20230726	73.54	3670	-10.63	20240206	2435	34.70	20240102	3670	-10.63	20240206	1890	73.54	20230726	6.23	N	133750	500	117 억	297695	N	N	N	N
58	20240220	160731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3325	190	2	6.06	46071925535	14088209	156.56	3090	3450	3070	4075	2195	3135	3270.17	2.86	-373492	3495	3315	3100	2920	2705	3405	3010	117	940	500	1940	5	1	23407077	778	36.94	1.18	12	60.19	90.00	2809.00	3670	20240206	-9.40	1890	20230726	75.93	3670	-9.40	20240206	2435	36.55	20240102	3670	-9.40	20240206	1890	75.93	20230726	6.29	N	133750	500	117 억	669927	N	N	N	N
59	20240220	150733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	120	2	3.83	43392922450	13273020	147.50	3090	3450	3070	4075	2195	3135	3269.27	2.86	-396924	3495	3315	3100	2920	2705	3405	3010	117	940	500	1940	5	1	23407077	762	36.17	1.16	12	56.71	90.00	2809.00	3670	20240206	-11.31	1890	20230726	72.22	3670	-11.31	20240206	2435	33.68	20240102	3670	-11.31	20240206	1890	72.22	20230726	6.29	N	133750	500	117 억	669927	N	N	N	N
60	20240220	140730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-5	5	-0.16	31198509950	9585648	106.52	3090	3435	3070	4075	2195	3135	3254.72	2.86	-273840	3495	3315	3100	2920	2705	3405	3010	117	940	500	1940	5	1	23407077	733	34.78	1.11	12	40.95	90.00	2809.00	3670	20240206	-14.71	1890	20230726	65.61	3670	-14.71	20240206	2435	28.54	20240102	3670	-14.71	20240206	1890	65.61	20230726	6.29	N	133750	500	117 억	669927	N	N	N	N
61	20240220	130733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3190	55	2	1.75	29087622200	8916169	99.08	3090	3435	3070	4075	2195	3135	3262.36	2.86	-307323	3495	3315	3100	2920	2705	3405	3010	117	940	500	1940	5	1	23407077	747	35.44	1.14	12	38.09	90.00	2809.00	3670	20240206	-13.08	1890	20230726	68.78	3670	-13.08	20240206	2435	31.01	20240102	3670	-13.08	20240206	1890	68.78	20230726	6.29	N	133750	500	117 억	669927	N	N	N	N
62	20240220	120729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	15	2	0.48	26738001355	8174004	90.84	3090	3435	3070	4075	2195	3135	3271.11	2.86	-339634	3495	3315	3100	2920	2705	3405	3010	117	940	500	1940	5	1	23407077	737	35.00	1.12	12	34.92	90.00	2809.00	3670	20240206	-14.17	1890	20230726	66.67	3670	-14.17	20240206	2435	29.36	20240102	3670	-14.17	20240206	1890	66.67	20230726	6.29	N	133750	500	117 억	669927	N	N	N	N
63	20240220	110730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3220	85	2	2.71	22631789910	6887581	76.54	3090	3435	3070	4075	2195	3135	3285.90	2.86	-395492	3495	3315	3100	2920	2705	3405	3010	117	940	500	1940	5	1	23407077	754	35.78	1.15	12	29.43	90.00	2809.00	3670	20240206	-12.26	1890	20230726	70.37	3670	-12.26	20240206	2435	32.24	20240102	3670	-12.26	20240206	1890	70.37	20230726	6.29	N	133750	500	117 억	669927	N	N	N	N
64	20240220	100721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	-40	5	-1.28	1994491975	638603	7.10	3090	3180	3070	4075	2195	3135	3123.20	2.86	48445	3495	3315	3100	2920	2705	3405	3010	117	940	500	1940	5	1	23407077	724	34.39	1.10	12	2.73	90.00	2809.00	3670	20240206	-15.67	1890	20230726	63.76	3670	-15.67	20240206	2435	27.10	20240102	3670	-15.67	20240206	1890	63.76	20230726	6.29	N	133750	500	117 억	669927	N	N	N	N
65	20240220	090737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	-10	5	-0.32	811543485	258934	2.88	3090	3180	3070	4075	2195	3135	3134.17	2.86	70869	3495	3315	3100	2920	2705	3405	3010	117	940	500	1940	5	1	23407077	731	34.72	1.11	12	1.11	90.00	2809.00	3670	20240206	-14.85	1890	20230726	65.34	3670	-14.85	20240206	2435	28.34	20240102	3670	-14.85	20240206	1890	65.34	20230726	6.29	N	133750	500	117 억	669927	N	N	N	N
66	20240219	160731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3135	250	2	8.67	28038570215	8943679	963.47	2885	3280	2885	3750	2020	2885	3135.06	2.43	98727	2991	2937	2831	2777	2671	2965	2805	117	865	500	1780	5	1	23407077	734	34.83	1.12	12	38.21	90.00	2809.00	3670	20240206	-14.58	1890	20230726	65.87	3670	-14.58	20240206	2435	28.75	20240102	3670	-14.58	20240206	1890	65.87	20230726	6.29	N	133750	500	117 억	569821	N	N	N	N
67	20240219	150736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	240	2	8.32	27431671410	8749771	942.58	2885	3280	2885	3750	2020	2885	3135.18	2.43	94295	2991	2937	2831	2777	2671	2965	2805	117	865	500	1780	5	1	23407077	731	34.72	1.11	12	37.38	90.00	2809.00	3670	20240206	-14.85	1890	20230726	65.34	3670	-14.85	20240206	2435	28.34	20240102	3670	-14.85	20240206	1890	65.34	20230726	6.29	N	133750	500	117 억	569821	N	N	N	N
68	20240219	140735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	180	2	6.24	26024472320	8296452	893.75	2885	3280	2885	3750	2020	2885	3136.87	2.43	-23687	2991	2937	2831	2777	2671	2965	2805	117	865	500	1780	5	1	23407077	717	34.06	1.09	12	35.44	90.00	2809.00	3670	20240206	-16.49	1890	20230726	62.17	3670	-16.49	20240206	2435	25.87	20240102	3670	-16.49	20240206	1890	62.17	20230726	6.29	N	133750	500	117 억	569821	N	N	N	N
69	20240219	130734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	240	2	8.32	23276121030	7401493	797.33	2885	3280	2885	3750	2020	2885	3144.85	2.43	-188493	2991	2937	2831	2777	2671	2965	2805	117	865	500	1780	5	1	23407077	731	34.72	1.11	12	31.62	90.00	2809.00	3670	20240206	-14.85	1890	20230726	65.34	3670	-14.85	20240206	2435	28.34	20240102	3670	-14.85	20240206	1890	65.34	20230726	6.29	N	133750	500	117 억	569821	N	N	N	N
70	20240219	120734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	200	2	6.93	5446275660	1801876	194.11	2885	3105	2885	3750	2020	2885	3022.69	2.43	87785	2991	2937	2831	2777	2671	2965	2805	117	865	500	1780	5	1	23407077	722	34.28	1.10	12	7.70	90.00	2809.00	3670	20240206	-15.94	1890	20230726	63.23	3670	-15.94	20240206	2435	26.69	20240102	3670	-15.94	20240206	1890	63.23	20230726	6.29	N	133750	500	117 억	569821	N	N	N	N
71	20240219	110732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	195	2	6.76	4302663830	1431244	154.18	2885	3095	2885	3750	2020	2885	3006.39	2.43	91087	2991	2937	2831	2777	2671	2965	2805	117	865	500	1780	5	1	23407077	721	34.22	1.10	12	6.11	90.00	2809.00	3670	20240206	-16.08	1890	20230726	62.96	3670	-16.08	20240206	2435	26.49	20240102	3670	-16.08	20240206	1890	62.96	20230726	6.29	N	133750	500	117 억	569821	N	N	N	N
72	20240219	100728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	120	2	4.16	2396390255	807079	86.94	2885	3040	2885	3750	2020	2885	2969.39	2.43	89138	2991	2937	2831	2777	2671	2965	2805	117	865	500	1780	5	1	23407077	703	33.39	1.07	12	3.45	90.00	2809.00	3670	20240206	-18.12	1890	20230726	58.99	3670	-18.12	20240206	2435	23.41	20240102	3670	-18.12	20240206	1890	58.99	20230726	6.29	N	133750	500	117 억	569821	N	N	N	N
73	20240219	090727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	50	2	1.73	441175805	151662	16.34	2885	2945	2885	3750	2020	2885	2909.22	2.43	39919	2991	2937	2831	2777	2671	2965	2805	117	865	500	1780	5	1	23407077	687	32.61	1.04	12	0.65	90.00	2809.00	3670	20240206	-20.03	1890	20230726	55.29	3670	-20.03	20240206	2435	20.53	20240102	3670	-20.03	20240206	1890	55.29	20230726	6.29	N	133750	500	117 억	569821	N	N	N	N
74	20240216	160724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	70	2	2.49	2561554115	911159	119.65	2825	2885	2725	3655	1975	2815	2810.93	2.38	11195	2931	2872	2836	2777	2741	2855	2760	117	840	500	1740	5	1	23407077	675	32.06	1.03	12	3.89	90.00	2809.00	3670	20240206	-21.39	1890	20230726	52.65	3670	-21.39	20240206	2435	18.48	20240102	3670	-21.39	20240206	1890	52.65	20230726	6.40	N	133750	500	117 억	557774	N	N	N	N
75	20240216	150731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	55	2	1.95	2301670610	820828	107.79	2825	2885	2725	3655	1975	2815	2804.07	2.38	2728	2931	2872	2836	2777	2741	2855	2760	117	840	500	1740	5	1	23407077	672	31.89	1.02	12	3.51	90.00	2809.00	3670	20240206	-21.80	1890	20230726	51.85	3670	-21.80	20240206	2435	17.86	20240102	3670	-21.80	20240206	1890	51.85	20230726	6.40	N	133750	500	117 억	557774	N	N	N	N
76	20240216	140733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	45	2	1.60	1844952305	661340	86.84	2825	2870	2725	3655	1975	2815	2789.68	2.38	-25020	2931	2872	2836	2777	2741	2855	2760	117	840	500	1740	5	1	23407077	669	31.78	1.02	12	2.83	90.00	2809.00	3670	20240206	-22.07	1890	20230726	51.32	3670	-22.07	20240206	2435	17.45	20240102	3670	-22.07	20240206	1890	51.32	20230726	6.40	N	133750	500	117 억	557774	N	N	N	N
77	20240216	130725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	30	2	1.07	1458352665	525734	69.04	2825	2850	2725	3655	1975	2815	2773.87	2.38	-34198	2931	2872	2836	2777	2741	2855	2760	117	840	500	1740	5	1	23407077	666	31.61	1.01	12	2.25	90.00	2809.00	3670	20240206	-22.48	1890	20230726	50.53	3670	-22.48	20240206	2435	16.84	20240102	3670	-22.48	20240206	1890	50.53	20230726	6.40	N	133750	500	117 억	557774	N	N	N	N
78	20240216	120729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-45	5	-1.60	1091208810	395056	51.88	2825	2825	2725	3655	1975	2815	2762.04	2.38	-54536	2931	2872	2836	2777	2741	2855	2760	117	840	500	1740	5	1	23407077	648	30.78	0.99	12	1.69	90.00	2809.00	3670	20240206	-24.52	1890	20230726	46.56	3670	-24.52	20240206	2435	13.76	20240102	3670	-24.52	20240206	1890	46.56	20230726	6.40	N	133750	500	117 억	557774	N	N	N	N
79	20240216	110737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	-60	5	-2.13	895960525	324796	42.65	2825	2825	2725	3655	1975	2815	2758.38	2.38	-37203	2931	2872	2836	2777	2741	2855	2760	117	840	500	1740	5	1	23407077	645	30.61	0.98	12	1.39	90.00	2809.00	3670	20240206	-24.93	1890	20230726	45.77	3670	-24.93	20240206	2435	13.14	20240102	3670	-24.93	20240206	1890	45.77	20230726	6.40	N	133750	500	117 억	557774	N	N	N	N
80	20240216	100730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-70	5	-2.49	715895670	259379	34.06	2825	2825	2725	3655	1975	2815	2759.85	2.38	-17346	2931	2872	2836	2777	2741	2855	2760	117	840	500	1740	5	1	23407077	643	30.50	0.98	12	1.11	90.00	2809.00	3670	20240206	-25.20	1890	20230726	45.24	3670	-25.20	20240206	2435	12.73	20240102	3670	-25.20	20240206	1890	45.24	20230726	6.40	N	133750	500	117 억	557774	N	N	N	N
81	20240216	090722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-40	5	-1.42	216390170	77730	10.21	2825	2825	2755	3655	1975	2815	2783.51	2.38	-11150	2931	2872	2836	2777	2741	2855	2760	117	840	500	1740	5	1	23407077	650	30.83	0.99	12	0.33	90.00	2809.00	3670	20240206	-24.39	1890	20230726	46.83	3670	-24.39	20240206	2435	13.96	20240102	3670	-24.39	20240206	1890	46.83	20230726	6.40	N	133750	500	117 억	557774	N	N	N	N
82	20240215	160723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-80	5	-2.76	2124084370	747901	13.34	2880	2895	2800	3760	2030	2895	2840.11	2.52	-32236	3358	3126	2898	2666	2438	3242	2782	117	865	500	1790	5	1	23407077	659	31.28	1.00	12	3.20	90.00	2809.00	3670	20240206	-23.30	1890	20230726	48.94	3670	-23.30	20240206	2435	15.61	20240102	3670	-23.30	20240206	1890	48.94	20230726	6.01	N	133750	500	117 억	590010	N	N	N	N
83	20240215	150728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-80	5	-2.76	1951897695	686663	12.24	2880	2895	2805	3760	2030	2895	2842.47	2.52	-7652	3358	3126	2898	2666	2438	3242	2782	117	865	500	1790	5	1	23407077	659	31.28	1.00	12	2.93	90.00	2809.00	3670	20240206	-23.30	1890	20230726	48.94	3670	-23.30	20240206	2435	15.61	20240102	3670	-23.30	20240206	1890	48.94	20230726	6.01	N	133750	500	117 억	590010	N	N	N	N
84	20240215	140724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	-55	5	-1.90	1781628095	626313	11.17	2880	2895	2805	3760	2030	2895	2844.51	2.52	20303	3358	3126	2898	2666	2438	3242	2782	117	865	500	1790	5	1	23407077	665	31.56	1.01	12	2.68	90.00	2809.00	3670	20240206	-22.62	1890	20230726	50.26	3670	-22.62	20240206	2435	16.63	20240102	3670	-22.62	20240206	1890	50.26	20230726	6.01	N	133750	500	117 억	590010	N	N	N	N
85	20240215	130713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	-55	5	-1.90	1627867025	572075	10.20	2880	2895	2805	3760	2030	2895	2845.42	2.52	34962	3358	3126	2898	2666	2438	3242	2782	117	865	500	1790	5	1	23407077	665	31.56	1.01	12	2.44	90.00	2809.00	3670	20240206	-22.62	1890	20230726	50.26	3670	-22.62	20240206	2435	16.63	20240102	3670	-22.62	20240206	1890	50.26	20230726	6.01	N	133750	500	117 억	590010	N	N	N	N
86	20240215	120723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	-55	5	-1.90	1516936940	532988	9.50	2880	2895	2805	3760	2030	2895	2845.96	2.52	46769	3358	3126	2898	2666	2438	3242	2782	117	865	500	1790	5	1	23407077	665	31.56	1.01	12	2.28	90.00	2809.00	3670	20240206	-22.62	1890	20230726	50.26	3670	-22.62	20240206	2435	16.63	20240102	3670	-22.62	20240206	1890	50.26	20230726	6.01	N	133750	500	117 억	590010	N	N	N	N
87	20240215	110719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	-35	5	-1.21	1383112850	485832	8.66	2880	2895	2805	3760	2030	2895	2846.74	2.52	53151	3358	3126	2898	2666	2438	3242	2782	117	865	500	1790	5	1	23407077	669	31.78	1.02	12	2.08	90.00	2809.00	3670	20240206	-22.07	1890	20230726	51.32	3670	-22.07	20240206	2435	17.45	20240102	3670	-22.07	20240206	1890	51.32	20230726	6.01	N	133750	500	117 억	590010	N	N	N	N
88	20240215	100718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-75	5	-2.59	1135583480	398569	7.11	2880	2895	2805	3760	2030	2895	2848.98	2.52	72932	3358	3126	2898	2666	2438	3242	2782	117	865	500	1790	5	1	23407077	660	31.33	1.00	12	1.70	90.00	2809.00	3670	20240206	-23.16	1890	20230726	49.21	3670	-23.16	20240206	2435	15.81	20240102	3670	-23.16	20240206	1890	49.21	20230726	6.01	N	133750	500	117 억	590010	N	N	N	N
89	20240215	090720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-5	5	-0.17	239169920	83320	1.49	2880	2895	2850	3760	2030	2895	2870.04	2.52	17220	3358	3126	2898	2666	2438	3242	2782	117	865	500	1790	5	1	23407077	676	32.11	1.03	12	0.36	90.00	2809.00	3670	20240206	-21.25	1890	20230726	52.91	3670	-21.25	20240206	2435	18.69	20240102	3670	-21.25	20240206	1890	52.91	20230726	6.01	N	133750	500	117 억	590010	N	N	N	N
90	20240214	160715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	180	2	6.63	16205867375	5537928	583.05	2690	3130	2670	3525	1905	2715	2926.40	1.67	196131	2788	2751	2718	2681	2648	2770	2700	117	810	500	1680	5	1	23407077	678	32.17	1.03	12	23.66	90.00	2809.00	3670	20240206	-21.12	1890	20230726	53.17	3670	-21.12	20240206	2435	18.89	20240102	3670	-21.12	20240206	1890	53.17	20230726	5.52	N	133750	500	117 억	391643	N	N	N	N
91	20240214	150716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	160	2	5.89	15620159285	5334672	561.65	2690	3130	2670	3525	1905	2715	2928.04	1.67	195874	2788	2751	2718	2681	2648	2770	2700	117	810	500	1680	5	1	23407077	673	31.94	1.02	12	22.79	90.00	2809.00	3670	20240206	-21.66	1890	20230726	52.12	3670	-21.66	20240206	2435	18.07	20240102	3670	-21.66	20240206	1890	52.12	20230726	5.52	N	133750	500	117 억	391643	N	N	N	N
92	20240214	140713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	115	2	4.24	2948993000	1069138	112.56	2690	2840	2670	3525	1905	2715	2758.29	1.67	29233	2788	2751	2718	2681	2648	2770	2700	117	810	500	1680	5	1	23407077	662	31.44	1.01	12	4.57	90.00	2809.00	3670	20240206	-22.89	1890	20230726	49.74	3670	-22.89	20240206	2435	16.22	20240102	3670	-22.89	20240206	1890	49.74	20230726	5.52	N	133750	500	117 억	391643	N	N	N	N
93	20240214	130715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	15	2	0.55	1469192780	540899	56.95	2690	2750	2670	3525	1905	2715	2716.21	1.67	17965	2788	2751	2718	2681	2648	2770	2700	117	810	500	1680	5	1	23407077	639	30.33	0.97	12	2.31	90.00	2809.00	3670	20240206	-25.61	1890	20230726	44.44	3670	-25.61	20240206	2435	12.11	20240102	3670	-25.61	20240206	1890	44.44	20230726	5.52	N	133750	500	117 억	391643	N	N	N	N
94	20240214	120709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	5	2	0.18	1350488500	497378	52.37	2690	2750	2670	3525	1905	2715	2715.22	1.67	18398	2788	2751	2718	2681	2648	2770	2700	117	810	500	1680	5	1	23407077	637	30.22	0.97	12	2.12	90.00	2809.00	3670	20240206	-25.89	1890	20230726	43.92	3670	-25.89	20240206	2435	11.70	20240102	3670	-25.89	20240206	1890	43.92	20230726	5.52	N	133750	500	117 억	391643	N	N	N	N
95	20240214	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-15	5	-0.55	1052745355	387763	40.82	2690	2750	2670	3525	1905	2715	2714.92	1.67	27654	2788	2751	2718	2681	2648	2770	2700	117	810	500	1680	5	1	23407077	632	30.00	0.96	12	1.66	90.00	2809.00	3670	20240206	-26.43	1890	20230726	42.86	3670	-26.43	20240206	2435	10.88	20240102	3670	-26.43	20240206	1890	42.86	20230726	5.52	N	133750	500	117 억	391643	N	N	N	N
96	20240214	090706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-10	5	-0.37	172903380	64275	6.77	2690	2715	2670	3525	1905	2715	2690.06	1.67	15267	2788	2751	2718	2681	2648	2770	2700	117	810	500	1680	5	1	23407077	633	30.06	0.96	12	0.27	90.00	2809.00	3670	20240206	-26.29	1890	20230726	43.12	3670	-26.29	20240206	2435	11.09	20240102	3670	-26.29	20240206	1890	43.12	20230726	5.52	N	133750	500	117 억	391643	N	N	N	N
97	20240213	160706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	5	2	0.18	2523541645	929549	58.60	2710	2755	2685	3520	1900	2710	2714.81	2.20	-122891	2956	2832	2771	2647	2586	2802	2617	117	810	500	1680	5	1	23407077	636	30.17	0.97	12	3.97	90.00	2809.00	3670	20240206	-26.02	1890	20230726	43.65	3670	-26.02	20240206	2435	11.50	20240102	3670	-26.02	20240206	1890	43.65	20230726	5.25	N	133750	500	117 억	514528	N	N	N	N
98	20240213	150705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-10	5	-0.37	2248314060	828218	52.21	2710	2755	2685	3520	1900	2710	2714.65	2.20	-104917	2956	2832	2771	2647	2586	2802	2617	117	810	500	1680	5	1	23407077	632	30.00	0.96	12	3.54	90.00	2809.00	3670	20240206	-26.43	1890	20230726	42.86	3670	-26.43	20240206	2435	10.88	20240102	3670	-26.43	20240206	1890	42.86	20230726	5.25	N	133750	500	117 억	514528	N	N	N	N
99	20240213	140712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	20	2	0.74	1789960405	659145	41.55	2710	2755	2685	3520	1900	2710	2715.60	2.20	-77901	2956	2832	2771	2647	2586	2802	2617	117	810	500	1680	5	1	23407077	639	30.33	0.97	12	2.82	90.00	2809.00	3670	20240206	-25.61	1890	20230726	44.44	3670	-25.61	20240206	2435	12.11	20240102	3670	-25.61	20240206	1890	44.44	20230726	5.25	N	133750	500	117 억	514528	N	N	N	N
100	20240213	130704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	5	2	0.18	1516417415	558903	35.23	2710	2755	2685	3520	1900	2710	2713.22	2.20	-87556	2956	2832	2771	2647	2586	2802	2617	117	810	500	1680	5	1	23407077	636	30.17	0.97	12	2.39	90.00	2809.00	3670	20240206	-26.02	1890	20230726	43.65	3670	-26.02	20240206	2435	11.50	20240102	3670	-26.02	20240206	1890	43.65	20230726	5.25	N	133750	500	117 억	514528	N	N	N	N
101	20240213	120712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	10	2	0.37	1387357445	511290	32.23	2710	2755	2685	3520	1900	2710	2713.46	2.20	-84412	2956	2832	2771	2647	2586	2802	2617	117	810	500	1680	5	1	23407077	637	30.22	0.97	12	2.18	90.00	2809.00	3670	20240206	-25.89	1890	20230726	43.92	3670	-25.89	20240206	2435	11.70	20240102	3670	-25.89	20240206	1890	43.92	20230726	5.25	N	133750	500	117 억	514528	N	N	N	N
102	20240213	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	5	2	0.18	1241718265	457598	28.85	2710	2755	2685	3520	1900	2710	2713.57	2.20	-52065	2956	2832	2771	2647	2586	2802	2617	117	810	500	1680	5	1	23407077	636	30.17	0.97	12	1.95	90.00	2809.00	3670	20240206	-26.02	1890	20230726	43.65	3670	-26.02	20240206	2435	11.50	20240102	3670	-26.02	20240206	1890	43.65	20230726	5.25	N	133750	500	117 억	514528	N	N	N	N
103	20240213	100601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	0	3	0.00	956186975	352444	22.22	2710	2755	2685	3520	1900	2710	2713.04	2.20	-10581	2956	2832	2771	2647	2586	2802	2617	117	810	500	1680	5	1	23407077	634	30.11	0.96	12	1.51	90.00	2809.00	3670	20240206	-26.16	1890	20230726	43.39	3670	-26.16	20240206	2435	11.29	20240102	3670	-26.16	20240206	1890	43.39	20230726	5.25	N	133750	500	117 억	514528	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History