KissMeData/235980/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

47 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14620	-650	5	-4.26	13241650670	893590	75.78	15270	15270	14510	19850	10690	15270	14818.74	4.52	-21881	16096	15682	15286	14872	14476	15890	15080	168	4580	500	10380	10	1	33580695	4909	-9.13	10.14	12	2.66	-1601.00	1442.00	28029	20230414	-47.84	6110	20231226	139.28	15860	-7.82	20240227	6260	133.55	20240108	31950	-54.24	20230414	6110	139.28	20231226	1.17	N	235980	500	167 억	1519493	N	N	149	N	N
3	20240229	150953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14710	-560	5	-3.67	12533254130	845272	71.68	15270	15270	14510	19850	10690	15270	14827.23	4.52	-19112	16096	15682	15286	14872	14476	15890	15080	168	4580	500	10380	10	1	33580695	4940	-9.19	10.20	12	2.52	-1601.00	1442.00	28029	20230414	-47.52	6110	20231226	140.75	15860	-7.25	20240227	6260	134.98	20240108	31950	-53.96	20230414	6110	140.75	20231226	1.17	N	235980	500	167 억	1519493	N	N	35	N	N
4	20240229	140955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14790	-480	5	-3.14	11552523030	778825	66.04	15270	15270	14510	19850	10690	15270	14833.01	4.52	-16466	16096	15682	15286	14872	14476	15890	15080	168	4580	500	10380	10	1	33580695	4967	-9.24	10.26	12	2.32	-1601.00	1442.00	28029	20230414	-47.23	6110	20231226	142.06	15860	-6.75	20240227	6260	136.26	20240108	31950	-53.71	20230414	6110	142.06	20231226	1.17	N	235980	500	167 억	1519493	N	N	35	N	N
5	20240229	130952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14730	-540	5	-3.54	9641309430	648641	55.00	15270	15270	14670	19850	10690	15270	14863.57	4.52	-1748	16096	15682	15286	14872	14476	15890	15080	168	4580	500	10380	10	1	33580695	4946	-9.20	10.21	12	1.93	-1601.00	1442.00	28029	20230414	-47.45	6110	20231226	141.08	15860	-7.12	20240227	6260	135.30	20240108	31950	-53.90	20230414	6110	141.08	20231226	1.17	N	235980	500	167 억	1519493	N	N	35	N	N
6	20240229	120952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14840	-430	5	-2.82	8765436370	589416	49.98	15270	15270	14670	19850	10690	15270	14871.07	4.52	1793	16096	15682	15286	14872	14476	15890	15080	168	4580	500	10380	10	1	33580695	4983	-9.27	10.29	12	1.76	-1601.00	1442.00	28029	20230414	-47.05	6110	20231226	142.88	15860	-6.43	20240227	6260	137.06	20240108	31950	-53.55	20230414	6110	142.88	20231226	1.17	N	235980	500	167 억	1519493	N	N	35	N	N
7	20240229	110954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14710	-560	5	-3.67	7965402110	535191	45.38	15270	15270	14670	19850	10690	15270	14882.95	4.52	3253	16096	15682	15286	14872	14476	15890	15080	168	4580	500	10380	10	1	33580695	4940	-9.19	10.20	12	1.59	-1601.00	1442.00	28029	20230414	-47.52	6110	20231226	140.75	15860	-7.25	20240227	6260	134.98	20240108	31950	-53.96	20230414	6110	140.75	20231226	1.17	N	235980	500	167 억	1519493	N	N	35	N	N
8	20240229	100955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14980	-290	5	-1.90	6423011860	431066	36.55	15270	15270	14670	19850	10690	15270	14899.89	4.52	5675	16096	15682	15286	14872	14476	15890	15080	168	4580	500	10380	10	1	33580695	5030	-9.36	10.39	12	1.28	-1601.00	1442.00	28029	20230414	-46.56	6110	20231226	145.17	15860	-5.55	20240227	6260	139.30	20240108	31950	-53.11	20230414	6110	145.17	20231226	1.17	N	235980	500	167 억	1519493	N	N	35	N	N
9	20240229	090953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14670	-600	5	-3.93	2008680040	134343	11.39	15270	15270	14670	19850	10690	15270	14950.76	4.52	-12131	16096	15682	15286	14872	14476	15890	15080	168	4580	500	10380	10	1	33580695	4926	-9.16	10.17	12	0.40	-1601.00	1442.00	28029	20230414	-47.66	6110	20231226	140.10	15860	-7.50	20240227	6260	134.35	20240108	31950	-54.08	20230414	6110	140.10	20231226	1.17	N	235980	500	167 억	1519493	N	N	35	N	N
10	20240228	160857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15270	160	2	1.06	17872151660	1173265	29.90	15020	15700	14890	19640	10580	15110	15232.82	4.37	18296	17163	16136	14833	13806	12503	16650	14320	168	4530	500	10270	10	1	33580695	5128	-9.54	10.59	12	3.49	-1601.00	1442.00	28029	20230414	-45.52	6110	20231226	149.92	15860	-3.72	20240227	6260	143.93	20240108	31950	-52.21	20230414	6110	149.92	20231226	1.12	N	235980	500	167 억	1468517	N	N	35	N	N
11	20240228	150857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15200	90	2	0.60	17398483910	1142258	29.11	15020	15700	14890	19640	10580	15110	15231.70	4.37	22605	17163	16136	14833	13806	12503	16650	14320	168	4530	500	10270	10	1	33580695	5104	-9.49	10.54	12	3.40	-1601.00	1442.00	28029	20230414	-45.77	6110	20231226	148.77	15860	-4.16	20240227	6260	142.81	20240108	31950	-52.43	20230414	6110	148.77	20231226	1.12	N	235980	500	167 억	1468517	N	N	46	N	N
12	20240228	140952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15480	370	2	2.45	15345799320	1007844	25.68	15020	15700	14890	19640	10580	15110	15226.41	4.37	7496	17163	16136	14833	13806	12503	16650	14320	168	4530	500	10270	10	1	33580695	5198	-9.67	10.74	12	3.00	-1601.00	1442.00	28029	20230414	-44.77	6110	20231226	153.36	15860	-2.40	20240227	6260	147.28	20240108	31950	-51.55	20230414	6110	153.36	20231226	1.12	N	235980	500	167 억	1468517	N	N	46	N	N
13	20240228	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15330	220	2	1.46	12812738010	844849	21.53	15020	15560	14890	19640	10580	15110	15165.74	4.37	8220	17163	16136	14833	13806	12503	16650	14320	168	4530	500	10270	10	1	33580695	5148	-9.58	10.63	12	2.52	-1601.00	1442.00	28029	20230414	-45.31	6110	20231226	150.90	15860	-3.34	20240227	6260	144.89	20240108	31950	-52.02	20230414	6110	150.90	20231226	1.12	N	235980	500	167 억	1468517	N	N	46	N	N
14	20240228	120955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15170	60	2	0.40	10676076050	705913	17.99	15020	15500	14890	19640	10580	15110	15123.79	4.37	11442	17163	16136	14833	13806	12503	16650	14320	168	4530	500	10270	10	1	33580695	5094	-9.48	10.52	12	2.10	-1601.00	1442.00	28029	20230414	-45.88	6110	20231226	148.28	15860	-4.35	20240227	6260	142.33	20240108	31950	-52.52	20230414	6110	148.28	20231226	1.12	N	235980	500	167 억	1468517	N	N	46	N	N
15	20240228	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15150	40	2	0.26	9020495140	597012	15.21	15020	15500	14890	19640	10580	15110	15109.40	4.37	4422	17163	16136	14833	13806	12503	16650	14320	168	4530	500	10270	10	1	33580695	5087	-9.46	10.51	12	1.78	-1601.00	1442.00	28029	20230414	-45.95	6110	20231226	147.95	15860	-4.48	20240227	6260	142.01	20240108	31950	-52.58	20230414	6110	147.95	20231226	1.12	N	235980	500	167 억	1468517	N	N	46	N	N
16	20240228	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15190	80	2	0.53	7531880580	498344	12.70	15020	15500	14890	19640	10580	15110	15113.82	4.37	-22965	17163	16136	14833	13806	12503	16650	14320	168	4530	500	10270	10	1	33580695	5101	-9.49	10.53	12	1.48	-1601.00	1442.00	28029	20230414	-45.81	6110	20231226	148.61	15860	-4.22	20240227	6260	142.65	20240108	31950	-52.46	20230414	6110	148.61	20231226	1.12	N	235980	500	167 억	1468517	N	N	46	N	N
17	20240228	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15300	190	2	1.26	2838283340	186956	4.76	15020	15500	14900	19640	10580	15110	15181.70	4.37	-19481	17163	16136	14833	13806	12503	16650	14320	168	4530	500	10270	10	1	33580695	5138	-9.56	10.61	12	0.56	-1601.00	1442.00	28029	20230414	-45.41	6110	20231226	150.41	15860	-3.53	20240227	6260	144.41	20240108	31950	-52.11	20230414	6110	150.41	20231226	1.12	N	235980	500	167 억	1468517	N	N	46	N	N
18	20240227	160951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15110	1270	2	9.18	58567186450	3910557	166.53	13730	15860	13530	17990	9690	13840	14976.69	3.97	89323	15093	14466	13833	13206	12573	14780	13520	168	4150	500	9410	10	1	33580695	5074	-9.44	10.48	12	11.65	-1601.00	1442.00	28029	20230414	-46.09	6110	20231226	147.30	15860	-4.73	20240227	6260	141.37	20240108	31950	-52.71	20230414	6110	147.30	20231226	1.22	N	235980	500	167 억	1333730	N	N	46	N	N
19	20240227	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15190	1350	2	9.75	57113220700	3815037	162.46	13730	15860	13530	17990	9690	13840	14970.62	3.97	67941	15093	14466	13833	13206	12573	14780	13520	168	4150	500	9410	10	1	33580695	5101	-9.49	10.53	12	11.36	-1601.00	1442.00	28029	20230414	-45.81	6110	20231226	148.61	15860	-4.22	20240227	6260	142.65	20240108	31950	-52.46	20230414	6110	148.61	20231226	1.22	N	235980	500	167 억	1333730	N	N	1120	N	N
20	20240227	140948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15130	1290	2	9.32	54013004680	3610116	153.74	13730	15860	13530	17990	9690	13840	14961.63	3.97	17831	15093	14466	13833	13206	12573	14780	13520	168	4150	500	9410	10	1	33580695	5081	-9.45	10.49	12	10.75	-1601.00	1442.00	28029	20230414	-46.02	6110	20231226	147.63	15860	-4.60	20240227	6260	141.69	20240108	31950	-52.64	20230414	6110	147.63	20231226	1.22	N	235980	500	167 억	1333730	N	N	1120	N	N
21	20240227	130911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14950	1110	2	8.02	49025021280	3280425	139.70	13730	15860	13530	17990	9690	13840	14944.79	3.97	11746	15093	14466	13833	13206	12573	14780	13520	168	4150	500	9410	10	1	33580695	5020	-9.34	10.37	12	9.77	-1601.00	1442.00	28029	20230414	-46.66	6110	20231226	144.68	15860	-5.74	20240227	6260	138.82	20240108	31950	-53.21	20230414	6110	144.68	20231226	1.22	N	235980	500	167 억	1333730	N	N	1120	N	N
22	20240227	120953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14770	930	2	6.72	47078559030	3148733	134.09	13730	15860	13530	17990	9690	13840	14951.66	3.97	-5462	15093	14466	13833	13206	12573	14780	13520	168	4150	500	9410	10	1	33580695	4960	-9.23	10.24	12	9.38	-1601.00	1442.00	28029	20230414	-47.30	6110	20231226	141.73	15860	-6.87	20240227	6260	135.94	20240108	31950	-53.77	20230414	6110	141.73	20231226	1.22	N	235980	500	167 억	1333730	N	N	1120	N	N
23	20240227	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14760	920	2	6.65	43018986050	2871025	122.26	13730	15860	13530	17990	9690	13840	14983.92	3.97	-3547	15093	14466	13833	13206	12573	14780	13520	168	4150	500	9410	10	1	33580695	4957	-9.22	10.24	12	8.55	-1601.00	1442.00	28029	20230414	-47.34	6110	20231226	141.57	15860	-6.94	20240227	6260	135.78	20240108	31950	-53.80	20230414	6110	141.57	20231226	1.22	N	235980	500	167 억	1333730	N	N	1120	N	N
24	20240227	100947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15090	1250	2	9.03	33636833570	2252077	95.90	13730	15860	13530	17990	9690	13840	14936.02	3.97	66935	15093	14466	13833	13206	12573	14780	13520	168	4150	500	9410	10	1	33580695	5067	-9.43	10.46	12	6.71	-1601.00	1442.00	28029	20230414	-46.16	6110	20231226	146.97	15860	-4.85	20240227	6260	141.05	20240108	31950	-52.77	20230414	6110	146.97	20231226	1.22	N	235980	500	167 억	1333730	N	N	1120	N	N
25	20240227	090952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14250	410	2	2.96	2768907080	198485	8.45	13730	14330	13530	17990	9690	13840	13950.32	3.97	-4107	15093	14466	13833	13206	12573	14780	13520	168	4150	500	9410	10	1	33580695	4785	-8.90	9.88	12	0.59	-1601.00	1442.00	28029	20230414	-49.16	6110	20231226	133.22	14460	-1.45	20240226	6260	127.64	20240108	31950	-55.40	20230414	6110	133.22	20231226	1.22	N	235980	500	167 억	1333730	N	N	1120	N	N
26	20240226	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13840	650	2	4.93	32142612300	2331743	45.81	13340	14460	13200	17140	9240	13190	13785.27	4.30	-130682	15410	14300	12750	11640	10090	14855	12195	168	3950	500	8960	10	1	33580695	4648	-8.64	9.60	12	6.94	-1601.00	1442.00	28029	20230414	-50.62	6110	20231226	126.51	14460	-4.29	20240226	6260	121.09	20240108	31950	-56.68	20230414	6110	126.51	20231226	1.22	N	235980	500	167 억	1443419	N	N	1120	N	N
27	20240226	150942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13870	680	2	5.16	31452791490	2281924	44.83	13340	14460	13200	17140	9240	13190	13783.95	4.30	-133449	15410	14300	12750	11640	10090	14855	12195	168	3950	500	8960	10	1	33580695	4658	-8.66	9.62	12	6.80	-1601.00	1442.00	28029	20230414	-50.52	6110	20231226	127.00	14460	-4.08	20240226	6260	121.57	20240108	31950	-56.59	20230414	6110	127.00	20231226	1.22	N	235980	500	167 억	1443419	N	N	1577	N	N
28	20240226	140946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13620	430	2	3.26	28554775420	2072769	40.72	13340	14460	13200	17140	9240	13190	13776.69	4.30	-116242	15410	14300	12750	11640	10090	14855	12195	168	3950	500	8960	10	1	33580695	4574	-8.51	9.45	12	6.17	-1601.00	1442.00	28029	20230414	-51.41	6110	20231226	122.91	14460	-5.81	20240226	6260	117.57	20240108	31950	-57.37	20230414	6110	122.91	20231226	1.22	N	235980	500	167 억	1443419	N	N	1577	N	N
29	20240226	130939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13660	470	2	3.56	27221268720	1974894	38.80	13340	14460	13200	17140	9240	13190	13784.24	4.30	-109891	15410	14300	12750	11640	10090	14855	12195	168	3950	500	8960	10	1	33580695	4587	-8.53	9.47	12	5.88	-1601.00	1442.00	28029	20230414	-51.26	6110	20231226	123.57	14460	-5.53	20240226	6260	118.21	20240108	31950	-57.25	20230414	6110	123.57	20231226	1.22	N	235980	500	167 억	1443419	N	N	1577	N	N
30	20240226	120938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13750	560	2	4.25	26137686200	1895932	37.25	13340	14460	13200	17140	9240	13190	13786.80	4.30	-117125	15410	14300	12750	11640	10090	14855	12195	168	3950	500	8960	10	1	33580695	4617	-8.59	9.54	12	5.65	-1601.00	1442.00	28029	20230414	-50.94	6110	20231226	125.04	14460	-4.91	20240226	6260	119.65	20240108	31950	-56.96	20230414	6110	125.04	20231226	1.22	N	235980	500	167 억	1443419	N	N	1577	N	N
31	20240226	110937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13640	450	2	3.41	23774642490	1725278	33.90	13340	14460	13200	17140	9240	13190	13780.84	4.30	-144374	15410	14300	12750	11640	10090	14855	12195	168	3950	500	8960	10	1	33580695	4580	-8.52	9.46	12	5.14	-1601.00	1442.00	28029	20230414	-51.34	6110	20231226	123.24	14460	-5.67	20240226	6260	117.89	20240108	31950	-57.31	20230414	6110	123.24	20231226	1.22	N	235980	500	167 억	1443419	N	N	1577	N	N
32	20240226	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13750	560	2	4.25	20224537690	1464670	28.78	13340	14460	13200	17140	9240	13190	13809.07	4.30	-145133	15410	14300	12750	11640	10090	14855	12195	168	3950	500	8960	10	1	33580695	4617	-8.59	9.54	12	4.36	-1601.00	1442.00	28029	20230414	-50.94	6110	20231226	125.04	14460	-4.91	20240226	6260	119.65	20240108	31950	-56.96	20230414	6110	125.04	20231226	1.22	N	235980	500	167 억	1443419	N	N	1577	N	N
33	20240226	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13410	220	2	1.67	3866141660	287252	5.64	13340	13610	13200	17140	9240	13190	13460.88	4.30	-53559	15410	14300	12750	11640	10090	14855	12195	168	3950	500	8960	10	1	33580695	4503	-8.38	9.30	12	0.86	-1601.00	1442.00	28029	20230414	-52.16	6110	20231226	119.48	13860	-3.25	20240223	6260	114.22	20240108	31950	-58.03	20230414	6110	119.48	20231226	1.22	N	235980	500	167 억	1443419	N	N	1577	N	N
34	20240223	160935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13190	1820	2	16.01	65847377770	5075165	408.69	11500	13860	11200	14780	7960	11370	12974.59	3.92	103486	12470	11920	11490	10940	10510	11705	10725	168	3410	500	7730	10	1	33580695	4429	-8.24	9.15	12	15.11	-1601.00	1442.00	28029	20230414	-52.94	6110	20231226	115.88	13860	-4.83	20240223	6260	110.70	20240108	31950	-58.72	20230414	6110	115.88	20231226	1.20	N	235980	500	167 억	1315836	N	N	1577	N	N
35	20240223	150928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13240	1870	2	16.45	64336056920	4960691	399.47	11500	13860	11200	14780	7960	11370	12969.46	3.92	99690	12470	11920	11490	10940	10510	11705	10725	168	3410	500	7730	10	1	33580695	4446	-8.27	9.18	12	14.77	-1601.00	1442.00	28029	20230414	-52.76	6110	20231226	116.69	13860	-4.47	20240223	6260	111.50	20240108	31950	-58.56	20230414	6110	116.69	20231226	1.20	N	235980	500	167 억	1315836	N	N	167	N	N
36	20240223	140930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12860	1490	2	13.10	60883486220	4698003	378.32	11500	13860	11200	14780	7960	11370	12959.74	3.92	68313	12470	11920	11490	10940	10510	11705	10725	168	3410	500	7730	10	1	33580695	4318	-8.03	8.92	12	13.99	-1601.00	1442.00	28029	20230414	-54.12	6110	20231226	110.47	13860	-7.22	20240223	6260	105.43	20240108	31950	-59.75	20230414	6110	110.47	20231226	1.20	N	235980	500	167 억	1315836	N	N	167	N	N
37	20240223	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13100	1730	2	15.22	57770443400	4457624	358.96	11500	13860	11200	14780	7960	11370	12960.24	3.92	13777	12470	11920	11490	10940	10510	11705	10725	168	3410	500	7730	10	1	33580695	4399	-8.18	9.08	12	13.27	-1601.00	1442.00	28029	20230414	-53.26	6110	20231226	114.40	13860	-5.48	20240223	6260	109.27	20240108	31950	-59.00	20230414	6110	114.40	20231226	1.20	N	235980	500	167 억	1315836	N	N	167	N	N
38	20240223	120930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13230	1860	2	16.36	54931399180	4242279	341.62	11500	13860	11200	14780	7960	11370	12948.89	3.92	-24877	12470	11920	11490	10940	10510	11705	10725	168	3410	500	7730	10	1	33580695	4443	-8.26	9.17	12	12.63	-1601.00	1442.00	28029	20230414	-52.80	6110	20231226	116.53	13860	-4.55	20240223	6260	111.34	20240108	31950	-58.59	20230414	6110	116.53	20231226	1.20	N	235980	500	167 억	1315836	N	N	167	N	N
39	20240223	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	1720	2	15.13	46770546350	3626206	292.01	11500	13860	11200	14780	7960	11370	12898.30	3.92	-23515	12470	11920	11490	10940	10510	11705	10725	168	3410	500	7730	10	1	33580695	4396	-8.18	9.08	12	10.80	-1601.00	1442.00	28029	20230414	-53.30	6110	20231226	114.24	13860	-5.56	20240223	6260	109.11	20240108	31950	-59.03	20230414	6110	114.24	20231226	1.20	N	235980	500	167 억	1315836	N	N	167	N	N
40	20240223	100925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13490	2120	2	18.65	28738085620	2273591	183.09	11500	13500	11200	14780	7960	11370	12640.45	3.92	-89648	12470	11920	11490	10940	10510	11705	10725	168	3410	500	7730	10	1	33580695	4530	-8.43	9.36	12	6.77	-1601.00	1442.00	28029	20230414	-51.87	6110	20231226	120.79	13500	-0.07	20240223	6260	115.50	20240108	31950	-57.78	20230414	6110	120.79	20231226	1.20	N	235980	500	167 억	1315836	N	N	167	N	N
41	20240223	090927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11350	-20	5	-0.18	843315720	74512	6.00	11500	11500	11200	14780	7960	11370	11317.22	3.92	-11816	12470	11920	11490	10940	10510	11705	10725	168	3410	500	7730	10	1	33580695	3811	-7.09	7.87	12	0.22	-1601.00	1442.00	28029	20230414	-59.51	6110	20231226	85.76	12170	-6.74	20240221	6260	81.31	20240108	31950	-64.48	20230414	6110	85.76	20231226	1.20	N	235980	500	167 억	1315836	N	N	167	N	N
42	20240222	160914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11370	-550	5	-4.61	14322222470	1233751	34.28	11640	12040	11060	15490	8350	11920	11608.51	4.12	-83920	13453	12686	11403	10636	9353	13070	11020	168	3570	500	8100	10	1	33580695	3818	-7.10	7.88	12	3.67	-1601.00	1442.00	28029	20230414	-59.43	6110	20231226	86.09	12170	-6.57	20240221	6260	81.63	20240108	31950	-64.41	20230414	6110	86.09	20231226	1.19	N	235980	500	167 억	1383552	N	N	167	N	N
43	20240222	150924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11370	-550	5	-4.61	13863852140	1193305	33.16	11640	12040	11060	15490	8350	11920	11617.69	4.12	-84376	13453	12686	11403	10636	9353	13070	11020	168	3570	500	8100	10	1	33580695	3818	-7.10	7.88	12	3.55	-1601.00	1442.00	28029	20230414	-59.43	6110	20231226	86.09	12170	-6.57	20240221	6260	81.63	20240108	31950	-64.41	20230414	6110	86.09	20231226	1.19	N	235980	500	167 억	1383552	N	N	141	N	N
44	20240222	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11360	-560	5	-4.70	11964599330	1025302	28.49	11640	12040	11360	15490	8350	11920	11669.01	4.12	-66623	13453	12686	11403	10636	9353	13070	11020	168	3570	500	8100	10	1	33580695	3815	-7.10	7.88	12	3.05	-1601.00	1442.00	28029	20230414	-59.47	6110	20231226	85.92	12170	-6.66	20240221	6260	81.47	20240108	31950	-64.44	20230414	6110	85.92	20231226	1.19	N	235980	500	167 억	1383552	N	N	141	N	N
45	20240222	130908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11460	-460	5	-3.86	10822439410	925280	25.71	11640	12040	11460	15490	8350	11920	11696.07	4.12	-66384	13453	12686	11403	10636	9353	13070	11020	168	3570	500	8100	10	1	33580695	3848	-7.16	7.95	12	2.76	-1601.00	1442.00	28029	20230414	-59.11	6110	20231226	87.56	12170	-5.83	20240221	6260	83.07	20240108	31950	-64.13	20230414	6110	87.56	20231226	1.19	N	235980	500	167 억	1383552	N	N	141	N	N
46	20240222	120919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11510	-410	5	-3.44	10076377220	860360	23.91	11640	12040	11490	15490	8350	11920	11711.49	4.12	-59542	13453	12686	11403	10636	9353	13070	11020	168	3570	500	8100	10	1	33580695	3865	-7.19	7.98	12	2.56	-1601.00	1442.00	28029	20230414	-58.94	6110	20231226	88.38	12170	-5.42	20240221	6260	83.87	20240108	31950	-63.97	20230414	6110	88.38	20231226	1.19	N	235980	500	167 억	1383552	N	N	141	N	N
47	20240222	110917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11590	-330	5	-2.77	9052367830	771596	21.44	11640	12040	11500	15490	8350	11920	11731.68	4.12	-51603	13453	12686	11403	10636	9353	13070	11020	168	3570	500	8100	10	1	33580695	3892	-7.24	8.04	12	2.30	-1601.00	1442.00	28029	20230414	-58.65	6110	20231226	89.69	12170	-4.77	20240221	6260	85.14	20240108	31950	-63.72	20230414	6110	89.69	20231226	1.19	N	235980	500	167 억	1383552	N	N	141	N	N
48	20240222	100908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11800	-120	5	-1.01	6582868900	558803	15.53	11640	12040	11500	15490	8350	11920	11779.97	4.12	-46981	13453	12686	11403	10636	9353	13070	11020	168	3570	500	8100	10	1	33580695	3963	-7.37	8.18	12	1.66	-1601.00	1442.00	28029	20230414	-57.90	6110	20231226	93.13	12170	-3.04	20240221	6260	88.50	20240108	31950	-63.07	20230414	6110	93.13	20231226	1.19	N	235980	500	167 억	1383552	N	N	141	N	N
49	20240222	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11750	-170	5	-1.43	2061118320	177185	4.92	11640	11770	11500	15490	8350	11920	11630.38	4.12	4686	13453	12686	11403	10636	9353	13070	11020	168	3570	500	8100	10	1	33580695	3946	-7.34	8.15	12	0.53	-1601.00	1442.00	28029	20230414	-58.08	6110	20231226	92.31	12170	-3.45	20240221	6260	87.70	20240108	31950	-63.22	20230414	6110	92.31	20231226	1.19	N	235980	500	167 억	1383552	N	N	141	N	N
50	20240221	160915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11920	1680	2	16.41	40746746000	3567342	403.77	10260	12170	10120	13310	7170	10240	11421.24	3.77	114019	10986	10612	10226	9852	9466	10800	10040	168	3070	500	6960	10	1	33580695	4003	-7.45	8.27	12	10.62	-1601.00	1442.00	28029	20230414	-57.47	6110	20231226	95.09	12170	-2.05	20240221	6260	90.42	20240108	31950	-62.69	20230414	6110	95.09	20231226	1.24	N	235980	500	167 억	1266191	N	N	141	N	N
51	20240221	150906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11880	1640	2	16.02	36829478790	3240539	366.78	10260	12000	10120	13310	7170	10240	11365.23	3.77	110656	10986	10612	10226	9852	9466	10800	10040	168	3070	500	6960	10	1	33580695	3989	-7.42	8.24	12	9.65	-1601.00	1442.00	28029	20230414	-57.62	6110	20231226	94.44	12000	-1.00	20240221	6260	89.78	20240108	31950	-62.82	20230414	6110	94.44	20231226	1.24	N	235980	500	167 억	1266191	N	N	213	N	N
52	20240221	140905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11680	1440	2	14.06	29609220050	2627846	297.44	10260	11800	10120	13310	7170	10240	11267.49	3.77	90932	10986	10612	10226	9852	9466	10800	10040	168	3070	500	6960	10	1	33580695	3922	-7.30	8.10	12	7.83	-1601.00	1442.00	28029	20230414	-58.33	6110	20231226	91.16	11800	-1.02	20240221	6260	86.58	20240108	31950	-63.44	20230414	6110	91.16	20231226	1.24	N	235980	500	167 억	1266191	N	N	213	N	N
53	20240221	130906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11290	1050	2	10.25	26081993160	2322302	262.85	10260	11800	10120	13310	7170	10240	11231.09	3.77	109150	10986	10612	10226	9852	9466	10800	10040	168	3070	500	6960	10	1	33580695	3791	-7.05	7.83	12	6.92	-1601.00	1442.00	28029	20230414	-59.72	6110	20231226	84.78	11800	-4.32	20240221	6260	80.35	20240108	31950	-64.66	20230414	6110	84.78	20231226	1.24	N	235980	500	167 억	1266191	N	N	213	N	N
54	20240221	120908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11520	1280	2	12.50	23186400420	2067869	234.05	10260	11800	10120	13310	7170	10240	11212.70	3.77	77774	10986	10612	10226	9852	9466	10800	10040	168	3070	500	6960	10	1	33580695	3868	-7.20	7.99	12	6.16	-1601.00	1442.00	28029	20230414	-58.90	6110	20231226	88.54	11800	-2.37	20240221	6260	84.03	20240108	31950	-63.94	20230414	6110	88.54	20231226	1.24	N	235980	500	167 억	1266191	N	N	213	N	N
55	20240221	110914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11450	1210	2	11.82	14190533330	1293265	146.38	10260	11500	10120	13310	7170	10240	10972.64	3.77	82619	10986	10612	10226	9852	9466	10800	10040	168	3070	500	6960	10	1	33580695	3845	-7.15	7.94	12	3.85	-1601.00	1442.00	28029	20230414	-59.15	6110	20231226	87.40	11550	-0.87	20240202	6260	82.91	20240108	31950	-64.16	20230414	6110	87.40	20231226	1.24	N	235980	500	167 억	1266191	N	N	213	N	N
56	20240221	100906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11100	860	2	8.40	5717672240	535278	60.59	10260	11120	10120	13310	7170	10240	10681.69	3.77	5316	10986	10612	10226	9852	9466	10800	10040	168	3070	500	6960	10	1	33580695	3727	-6.93	7.70	12	1.59	-1601.00	1442.00	28029	20230414	-60.40	6110	20231226	81.67	11550	-3.90	20240202	6260	77.32	20240108	31950	-65.26	20230414	6110	81.67	20231226	1.24	N	235980	500	167 억	1266191	N	N	213	N	N
57	20240221	090905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10390	150	2	1.46	518081810	50089	5.67	10260	10470	10140	13310	7170	10240	10343.23	3.77	-14331	10986	10612	10226	9852	9466	10800	10040	168	3070	500	6960	10	1	33580695	3489	-6.49	7.21	12	0.15	-1601.00	1442.00	28029	20230414	-62.93	6110	20231226	70.05	11550	-10.04	20240202	6260	65.97	20240108	31950	-67.48	20230414	6110	70.05	20231226	1.24	N	235980	500	167 억	1266191	N	N	213	N	N
58	20240220	160900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10240	390	2	3.96	9070434860	878425	194.47	9870	10600	9840	12800	6900	9850	10326.01	3.63	37090	10243	10046	9903	9706	9563	9975	9635	168	2950	500	6690	10	1	33580695	3439	-6.40	7.10	12	2.62	-1601.00	1442.00	28029	20230414	-63.47	6110	20231226	67.59	11550	-11.34	20240202	6260	63.58	20240108	31950	-67.95	20230414	6110	67.59	20231226	1.19	N	235980	500	167 억	1220009	N	N	213	N	N
59	20240220	150900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	380	2	3.86	8869566450	858827	190.13	9870	10600	9840	12800	6900	9850	10327.59	3.63	40156	10243	10046	9903	9706	9563	9975	9635	168	2950	500	6690	10	1	33580695	3435	-6.39	7.09	12	2.56	-1601.00	1442.00	28029	20230414	-63.50	6110	20231226	67.43	11550	-11.43	20240202	6260	63.42	20240108	31950	-67.98	20230414	6110	67.43	20231226	1.19	N	235980	500	167 억	1220009	N	N	321	N	N
60	20240220	140858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10340	490	2	4.97	7979565210	771901	170.89	9870	10600	9840	12800	6900	9850	10337.61	3.63	41519	10243	10046	9903	9706	9563	9975	9635	168	2950	500	6690	10	1	33580695	3472	-6.46	7.17	12	2.30	-1601.00	1442.00	28029	20230414	-63.11	6110	20231226	69.23	11550	-10.48	20240202	6260	65.18	20240108	31950	-67.64	20230414	6110	69.23	20231226	1.19	N	235980	500	167 억	1220009	N	N	321	N	N
61	20240220	130901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10550	700	2	7.11	6812983480	660473	146.22	9870	10590	9840	12800	6900	9850	10315.37	3.63	33205	10243	10046	9903	9706	9563	9975	9635	168	2950	500	6690	10	1	33580695	3543	-6.59	7.32	12	1.97	-1601.00	1442.00	28029	20230414	-62.36	6110	20231226	72.67	11550	-8.66	20240202	6260	68.53	20240108	31950	-66.98	20230414	6110	72.67	20231226	1.19	N	235980	500	167 억	1220009	N	N	321	N	N
62	20240220	120854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10540	690	2	7.01	5765860040	560931	124.18	9870	10560	9840	12800	6900	9850	10279.16	3.63	41624	10243	10046	9903	9706	9563	9975	9635	168	2950	500	6690	10	1	33580695	3539	-6.58	7.31	12	1.67	-1601.00	1442.00	28029	20230414	-62.40	6110	20231226	72.50	11550	-8.74	20240202	6260	68.37	20240108	31950	-67.01	20230414	6110	72.50	20231226	1.19	N	235980	500	167 억	1220009	N	N	321	N	N
63	20240220	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	530	2	5.38	4720565230	460898	102.04	9870	10490	9840	12800	6900	9850	10242.18	3.63	33135	10243	10046	9903	9706	9563	9975	9635	168	2950	500	6690	10	1	33580695	3486	-6.48	7.20	12	1.37	-1601.00	1442.00	28029	20230414	-62.97	6110	20231226	69.89	11550	-10.13	20240202	6260	65.81	20240108	31950	-67.51	20230414	6110	69.89	20231226	1.19	N	235980	500	167 억	1220009	N	N	321	N	N
64	20240220	100849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10270	420	2	4.26	3706152060	363150	80.40	9870	10490	9840	12800	6900	9850	10205.66	3.63	15694	10243	10046	9903	9706	9563	9975	9635	168	2950	500	6690	10	1	33580695	3449	-6.41	7.12	12	1.08	-1601.00	1442.00	28029	20230414	-63.36	6110	20231226	68.09	11550	-11.08	20240202	6260	64.06	20240108	31950	-67.86	20230414	6110	68.09	20231226	1.19	N	235980	500	167 억	1220009	N	N	321	N	N
65	20240220	090905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9940	90	2	0.91	302622200	30420	6.73	9870	10040	9840	12800	6900	9850	9948.42	3.63	4984	10243	10046	9903	9706	9563	9975	9635	168	2950	500	6690	10	1	33580695	3338	-6.21	6.89	12	0.09	-1601.00	1442.00	28029	20230414	-64.54	6110	20231226	62.68	11550	-13.94	20240202	6260	58.79	20240108	31950	-68.89	20230414	6110	62.68	20231226	1.19	N	235980	500	167 억	1220009	N	N	321	N	N
66	20240219	160900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9850	-160	5	-1.60	4443739230	449381	108.57	9900	10100	9760	13010	7010	10010	9888.65	3.55	22392	10636	10322	10156	9842	9676	10240	9760	168	3000	500	6800	10	1	33580695	3308	-6.15	6.83	12	1.34	-1601.00	1442.00	28029	20230414	-64.86	6110	20231226	61.21	11550	-14.72	20240202	6260	57.35	20240108	31950	-69.17	20230414	6110	61.21	20231226	1.13	N	235980	500	167 억	1191663	N	N	321	N	N
67	20240219	150904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	-110	5	-1.10	4221964580	426871	103.13	9900	10100	9760	13010	7010	10010	9890.49	3.55	21428	10636	10322	10156	9842	9676	10240	9760	168	3000	500	6800	10	1	33580695	3324	-6.18	6.87	12	1.27	-1601.00	1442.00	28029	20230414	-64.68	6110	20231226	62.03	11550	-14.29	20240202	6260	58.15	20240108	31950	-69.01	20230414	6110	62.03	20231226	1.13	N	235980	500	167 억	1191663	N	N	65	N	N
68	20240219	140903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9820	-190	5	-1.90	3925438680	396742	95.85	9900	10100	9760	13010	7010	10010	9894.18	3.55	18707	10636	10322	10156	9842	9676	10240	9760	168	3000	500	6800	10	1	33580695	3298	-6.13	6.81	12	1.18	-1601.00	1442.00	28029	20230414	-64.96	6110	20231226	60.72	11550	-14.98	20240202	6260	56.87	20240108	31950	-69.26	20230414	6110	60.72	20231226	1.13	N	235980	500	167 억	1191663	N	N	65	N	N
69	20240219	130903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9800	-210	5	-2.10	3523701660	355813	85.96	9900	10100	9760	13010	7010	10010	9903.24	3.55	21919	10636	10322	10156	9842	9676	10240	9760	168	3000	500	6800	10	1	33580695	3291	-6.12	6.80	12	1.06	-1601.00	1442.00	28029	20230414	-65.04	6110	20231226	60.39	11550	-15.15	20240202	6260	56.55	20240108	31950	-69.33	20230414	6110	60.39	20231226	1.13	N	235980	500	167 억	1191663	N	N	65	N	N
70	20240219	120901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9860	-150	5	-1.50	3156753560	318453	76.94	9900	10100	9760	13010	7010	10010	9912.78	3.55	33450	10636	10322	10156	9842	9676	10240	9760	168	3000	500	6800	10	1	33580695	3311	-6.16	6.84	12	0.95	-1601.00	1442.00	28029	20230414	-64.82	6110	20231226	61.37	11550	-14.63	20240202	6260	57.51	20240108	31950	-69.14	20230414	6110	61.37	20231226	1.13	N	235980	500	167 억	1191663	N	N	65	N	N
71	20240219	110859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9820	-190	5	-1.90	2645120310	266356	64.35	9900	10100	9760	13010	7010	10010	9930.77	3.55	36491	10636	10322	10156	9842	9676	10240	9760	168	3000	500	6800	10	1	33580695	3298	-6.13	6.81	12	0.79	-1601.00	1442.00	28029	20230414	-64.96	6110	20231226	60.72	11550	-14.98	20240202	6260	56.87	20240108	31950	-69.26	20230414	6110	60.72	20231226	1.13	N	235980	500	167 억	1191663	N	N	65	N	N
72	20240219	100855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	80	2	0.80	1691986770	170116	41.10	9900	10100	9760	13010	7010	10010	9946.08	3.55	42028	10636	10322	10156	9842	9676	10240	9760	168	3000	500	6800	10	1	33580695	3388	-6.30	7.00	12	0.51	-1601.00	1442.00	28029	20230414	-64.00	6110	20231226	65.14	11550	-12.64	20240202	6260	61.18	20240108	31950	-68.42	20230414	6110	65.14	20231226	1.13	N	235980	500	167 억	1191663	N	N	65	N	N
73	20240219	090855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9930	-80	5	-0.80	241512190	24290	5.87	9900	10020	9890	13010	7010	10010	9942.86	3.55	10697	10636	10322	10156	9842	9676	10240	9760	168	3000	500	6800	10	1	33580695	3335	-6.20	6.89	12	0.07	-1601.00	1442.00	28029	20230414	-64.57	6110	20231226	62.52	11550	-14.03	20240202	6260	58.63	20240108	31950	-68.92	20230414	6110	62.52	20231226	1.13	N	235980	500	167 억	1191663	N	N	65	N	N
74	20240216	160849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10010	-370	5	-3.56	4137408640	409525	67.56	10380	10470	9990	13490	7270	10380	10102.96	3.46	-2042	11020	10700	10390	10070	9760	10545	9915	168	3110	500	7050	10	1	33580695	3361	-6.25	6.94	12	1.22	-1601.00	1442.00	28029	20230414	-64.29	6110	20231226	63.83	11550	-13.33	20240202	6260	59.90	20240108	31950	-68.67	20230414	6110	63.83	20231226	1.08	N	235980	500	167 억	1160946	N	N	65	N	N
75	20240216	150856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	-340	5	-3.28	3988065400	394613	65.10	10380	10470	9990	13490	7270	10380	10106.27	3.46	-806	11020	10700	10390	10070	9760	10545	9915	168	3110	500	7050	10	1	33580695	3372	-6.27	6.96	12	1.18	-1601.00	1442.00	28029	20230414	-64.18	6110	20231226	64.32	11550	-13.07	20240202	6260	60.38	20240108	31950	-68.58	20230414	6110	64.32	20231226	1.08	N	235980	500	167 억	1160946	N	N	10	N	N
76	20240216	140859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	-340	5	-3.28	3574018920	353306	58.28	10380	10470	10000	13490	7270	10380	10115.93	3.46	-1489	11020	10700	10390	10070	9760	10545	9915	168	3110	500	7050	10	1	33580695	3372	-6.27	6.96	12	1.05	-1601.00	1442.00	28029	20230414	-64.18	6110	20231226	64.32	11550	-13.07	20240202	6260	60.38	20240108	31950	-68.58	20230414	6110	64.32	20231226	1.08	N	235980	500	167 억	1160946	N	N	10	N	N
77	20240216	130853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	-310	5	-2.99	2853356100	281446	46.43	10380	10470	10030	13490	7270	10380	10138.20	3.46	-865	11020	10700	10390	10070	9760	10545	9915	168	3110	500	7050	10	1	33580695	3382	-6.29	6.98	12	0.84	-1601.00	1442.00	28029	20230414	-64.07	6110	20231226	64.81	11550	-12.81	20240202	6260	60.86	20240108	31950	-68.48	20230414	6110	64.81	20231226	1.08	N	235980	500	167 억	1160946	N	N	10	N	N
78	20240216	120856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	-320	5	-3.08	2598450720	256143	42.26	10380	10470	10030	13490	7270	10380	10144.53	3.46	2628	11020	10700	10390	10070	9760	10545	9915	168	3110	500	7050	10	1	33580695	3378	-6.28	6.98	12	0.76	-1601.00	1442.00	28029	20230414	-64.11	6110	20231226	64.65	11550	-12.90	20240202	6260	60.70	20240108	31950	-68.51	20230414	6110	64.65	20231226	1.08	N	235980	500	167 억	1160946	N	N	10	N	N
79	20240216	110903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	-290	5	-2.79	2347465460	231251	38.15	10380	10470	10030	13490	7270	10380	10151.16	3.46	3079	11020	10700	10390	10070	9760	10545	9915	168	3110	500	7050	10	1	33580695	3388	-6.30	7.00	12	0.69	-1601.00	1442.00	28029	20230414	-64.00	6110	20231226	65.14	11550	-12.64	20240202	6260	61.18	20240108	31950	-68.42	20230414	6110	65.14	20231226	1.08	N	235980	500	167 억	1160946	N	N	10	N	N
80	20240216	100856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	-300	5	-2.89	1868297280	183802	30.32	10380	10470	10030	13490	7270	10380	10164.73	3.46	3961	11020	10700	10390	10070	9760	10545	9915	168	3110	500	7050	10	1	33580695	3385	-6.30	6.99	12	0.55	-1601.00	1442.00	28029	20230414	-64.04	6110	20231226	64.98	11550	-12.73	20240202	6260	61.02	20240108	31950	-68.45	20230414	6110	64.98	20231226	1.08	N	235980	500	167 억	1160946	N	N	10	N	N
81	20240216	090849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10280	-100	5	-0.96	333004270	32317	5.33	10380	10470	10220	13490	7270	10380	10304.31	3.46	1646	11020	10700	10390	10070	9760	10545	9915	168	3110	500	7050	10	1	33580695	3452	-6.42	7.13	12	0.10	-1601.00	1442.00	28029	20230414	-63.32	6110	20231226	68.25	11550	-11.00	20240202	6260	64.22	20240108	31950	-67.82	20230414	6110	68.25	20231226	1.08	N	235980	500	167 억	1160946	N	N	10	N	N
82	20240215	160848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	-180	5	-1.70	6253694680	603090	139.89	10650	10710	10080	13720	7400	10560	10369.40	3.38	-1121	10966	10762	10536	10332	10106	10865	10435	168	3160	500	7180	10	1	33580695	3486	-6.48	7.20	12	1.80	-1601.00	1442.00	28029	20230414	-62.97	6110	20231226	69.89	11550	-10.13	20240202	6260	65.81	20240108	31950	-67.51	20230414	6110	69.89	20231226	1.03	N	235980	500	167 억	1134611	N	N	10	N	N
83	20240215	150854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10440	-120	5	-1.14	6101777700	588491	136.51	10650	10710	10080	13720	7400	10560	10368.51	3.38	-903	10966	10762	10536	10332	10106	10865	10435	168	3160	500	7180	10	1	33580695	3506	-6.52	7.24	12	1.75	-1601.00	1442.00	28029	20230414	-62.75	6110	20231226	70.87	11550	-9.61	20240202	6260	66.77	20240108	31950	-67.32	20230414	6110	70.87	20231226	1.03	N	235980	500	167 억	1134611	N	N	176	N	N
84	20240215	140848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10280	-280	5	-2.65	5088802770	491251	113.95	10650	10710	10080	13720	7400	10560	10358.86	3.38	11545	10966	10762	10536	10332	10106	10865	10435	168	3160	500	7180	10	1	33580695	3452	-6.42	7.13	12	1.46	-1601.00	1442.00	28029	20230414	-63.32	6110	20231226	68.25	11550	-11.00	20240202	6260	64.22	20240108	31950	-67.82	20230414	6110	68.25	20231226	1.03	N	235980	500	167 억	1134611	N	N	176	N	N
85	20240215	130828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	-360	5	-3.41	4572806190	441193	102.34	10650	10710	10080	13720	7400	10560	10364.64	3.38	21065	10966	10762	10536	10332	10106	10865	10435	168	3160	500	7180	10	1	33580695	3425	-6.37	7.07	12	1.31	-1601.00	1442.00	28029	20230414	-63.61	6110	20231226	66.94	11550	-11.69	20240202	6260	62.94	20240108	31950	-68.08	20230414	6110	66.94	20231226	1.03	N	235980	500	167 억	1134611	N	N	176	N	N
86	20240215	120849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10280	-280	5	-2.65	3445918370	330287	76.61	10650	10710	10270	13720	7400	10560	10433.10	3.38	38622	10966	10762	10536	10332	10106	10865	10435	168	3160	500	7180	10	1	33580695	3452	-6.42	7.13	12	0.98	-1601.00	1442.00	28029	20230414	-63.32	6110	20231226	68.25	11550	-11.00	20240202	6260	64.22	20240108	31950	-67.82	20230414	6110	68.25	20231226	1.03	N	235980	500	167 억	1134611	N	N	176	N	N
87	20240215	110842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	-210	5	-1.99	2938376690	281057	65.19	10650	10710	10290	13720	7400	10560	10454.74	3.38	40663	10966	10762	10536	10332	10106	10865	10435	168	3160	500	7180	10	1	33580695	3476	-6.46	7.18	12	0.84	-1601.00	1442.00	28029	20230414	-63.07	6110	20231226	69.39	11550	-10.39	20240202	6260	65.34	20240108	31950	-67.61	20230414	6110	69.39	20231226	1.03	N	235980	500	167 억	1134611	N	N	176	N	N
88	20240215	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10310	-250	5	-2.37	2196772720	209512	48.60	10650	10710	10310	13720	7400	10560	10485.19	3.38	36321	10966	10762	10536	10332	10106	10865	10435	168	3160	500	7180	10	1	33580695	3462	-6.44	7.15	12	0.62	-1601.00	1442.00	28029	20230414	-63.22	6110	20231226	68.74	11550	-10.74	20240202	6260	64.70	20240108	31950	-67.73	20230414	6110	68.74	20231226	1.03	N	235980	500	167 억	1134611	N	N	176	N	N
89	20240215	090845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10650	90	2	0.85	368963100	34716	8.05	10650	10710	10510	13720	7400	10560	10628.04	3.38	1074	10966	10762	10536	10332	10106	10865	10435	168	3160	500	7180	10	1	33580695	3576	-6.65	7.39	12	0.10	-1601.00	1442.00	28029	20230414	-62.00	6110	20231226	74.30	11550	-7.79	20240202	6260	70.13	20240108	31950	-66.67	20230414	6110	74.30	20231226	1.03	N	235980	500	167 억	1134611	N	N	176	N	N
90	20240214	160839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10560	-110	5	-1.03	4541027700	428871	68.58	10370	10740	10310	13870	7470	10670	10588.35	3.39	-2783	11290	10980	10390	10080	9490	11135	10235	168	3200	500	7250	10	1	33580695	3546	-6.60	7.32	12	1.28	-1601.00	1442.00	28029	20230414	-62.32	6110	20231226	72.83	11550	-8.57	20240202	6260	68.69	20240108	31950	-66.95	20230414	6110	72.83	20231226	1.01	N	235980	500	167 억	1137090	N	N	176	N	N
91	20240214	150840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10590	-80	5	-0.75	4351260740	410905	65.71	10370	10740	10310	13870	7470	10670	10589.45	3.39	-2839	11290	10980	10390	10080	9490	11135	10235	168	3200	500	7250	10	1	33580695	3556	-6.61	7.34	12	1.22	-1601.00	1442.00	28029	20230414	-62.22	6110	20231226	73.32	11550	-8.31	20240202	6260	69.17	20240108	31950	-66.85	20230414	6110	73.32	20231226	1.01	N	235980	500	167 억	1137090	N	N	20	N	N
92	20240214	140836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10700	30	2	0.28	3917064550	370064	59.18	10370	10740	10310	13870	7470	10670	10584.82	3.39	3117	11290	10980	10390	10080	9490	11135	10235	168	3200	500	7250	10	1	33580695	3593	-6.68	7.42	12	1.10	-1601.00	1442.00	28029	20230414	-61.83	6110	20231226	75.12	11550	-7.36	20240202	6260	70.93	20240108	31950	-66.51	20230414	6110	75.12	20231226	1.01	N	235980	500	167 억	1137090	N	N	20	N	N
93	20240214	130840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10630	-40	5	-0.37	3324030680	314497	50.29	10370	10740	10310	13870	7470	10670	10569.34	3.39	5200	11290	10980	10390	10080	9490	11135	10235	168	3200	500	7250	10	1	33580695	3570	-6.64	7.37	12	0.94	-1601.00	1442.00	28029	20230414	-62.07	6110	20231226	73.98	11550	-7.97	20240202	6260	69.81	20240108	31950	-66.73	20230414	6110	73.98	20231226	1.01	N	235980	500	167 억	1137090	N	N	20	N	N
94	20240214	120834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10590	-80	5	-0.75	3026867540	286454	45.81	10370	10740	10310	13870	7470	10670	10566.66	3.39	2696	11290	10980	10390	10080	9490	11135	10235	168	3200	500	7250	10	1	33580695	3556	-6.61	7.34	12	0.85	-1601.00	1442.00	28029	20230414	-62.22	6110	20231226	73.32	11550	-8.31	20240202	6260	69.17	20240108	31950	-66.85	20230414	6110	73.32	20231226	1.01	N	235980	500	167 억	1137090	N	N	20	N	N
95	20240214	110838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10580	-90	5	-0.84	2606473820	246647	39.44	10370	10740	10310	13870	7470	10670	10567.61	3.39	924	11290	10980	10390	10080	9490	11135	10235	168	3200	500	7250	10	1	33580695	3553	-6.61	7.34	12	0.73	-1601.00	1442.00	28029	20230414	-62.25	6110	20231226	73.16	11550	-8.40	20240202	6260	69.01	20240108	31950	-66.89	20230414	6110	73.16	20231226	1.01	N	235980	500	167 억	1137090	N	N	20	N	N
96	20240214	090829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10680	10	2	0.09	636223500	60542	9.68	10370	10720	10310	13870	7470	10670	10508.66	3.39	11565	11290	10980	10390	10080	9490	11135	10235	168	3200	500	7250	10	1	33580695	3586	-6.67	7.41	12	0.18	-1601.00	1442.00	28029	20230414	-61.90	6110	20231226	74.80	11550	-7.53	20240202	6260	70.61	20240108	31950	-66.57	20230414	6110	74.80	20231226	1.01	N	235980	500	167 억	1137090	N	N	20	N	N
97	20240213	160828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10670	500	2	4.92	6369244890	619643	91.73	10190	10700	9800	13220	7120	10170	10277.50	3.37	4196	10763	10466	9873	9576	8983	10615	9725	168	3050	500	6910	10	1	33580695	3583	-6.66	7.40	12	1.85	-1601.00	1442.00	28029	20230414	-61.93	6110	20231226	74.63	11550	-7.62	20240202	6260	70.45	20240108	31950	-66.60	20230414	6110	74.63	20231226	1.08	N	235980	500	167 억	1130011	N	N	20	N	N
98	20240213	150825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10660	490	2	4.82	6055748060	590186	87.37	10190	10700	9800	13220	7120	10170	10260.83	3.37	1189	10763	10466	9873	9576	8983	10615	9725	168	3050	500	6910	10	1	33580695	3580	-6.66	7.39	12	1.76	-1601.00	1442.00	28029	20230414	-61.97	6110	20231226	74.47	11550	-7.71	20240202	6260	70.29	20240108	31950	-66.64	20230414	6110	74.47	20231226	1.08	N	235980	500	167 억	1130011	N	N	0	N	N
99	20240213	140834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10510	340	2	3.34	4776341490	469345	69.48	10190	10550	9800	13220	7120	10170	10176.62	3.37	-3329	10763	10466	9873	9576	8983	10615	9725	168	3050	500	6910	10	1	33580695	3529	-6.56	7.29	12	1.40	-1601.00	1442.00	28029	20230414	-62.50	6110	20231226	72.01	11550	-9.00	20240202	6260	67.89	20240108	31950	-67.10	20230414	6110	72.01	20231226	1.08	N	235980	500	167 억	1130011	N	N	0	N	N
100	20240213	130824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	130	2	1.28	3638178010	360273	53.33	10190	10390	9800	13220	7120	10170	10098.28	3.37	-16457	10763	10466	9873	9576	8983	10615	9725	168	3050	500	6910	10	1	33580695	3459	-6.43	7.14	12	1.07	-1601.00	1442.00	28029	20230414	-63.25	6110	20231226	68.58	11550	-10.82	20240202	6260	64.54	20240108	31950	-67.76	20230414	6110	68.58	20231226	1.08	N	235980	500	167 억	1130011	N	N	0	N	N
101	20240213	120834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	30	2	0.29	2941353760	292539	43.31	10190	10250	9800	13220	7120	10170	10054.35	3.37	-9393	10763	10466	9873	9576	8983	10615	9725	168	3050	500	6910	10	1	33580695	3425	-6.37	7.07	12	0.87	-1601.00	1442.00	28029	20230414	-63.61	6110	20231226	66.94	11550	-11.69	20240202	6260	62.94	20240108	31950	-68.08	20230414	6110	66.94	20231226	1.08	N	235980	500	167 억	1130011	N	N	0	N	N
102	20240213	110855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10180	10	2	0.10	2368002150	236246	34.97	10190	10200	9800	13220	7120	10170	10023.12	3.37	-7483	10763	10466	9873	9576	8983	10615	9725	168	3050	500	6910	10	1	33580695	3419	-6.36	7.06	12	0.70	-1601.00	1442.00	28029	20230414	-63.68	6110	20231226	66.61	11550	-11.86	20240202	6260	62.62	20240108	31950	-68.14	20230414	6110	66.61	20231226	1.08	N	235980	500	167 억	1130011	N	N	0	N	N
103	20240213	100708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	-140	5	-1.38	1552028750	155157	22.97	10190	10200	9800	13220	7120	10170	10002.37	3.37	-11419	10763	10466	9873	9576	8983	10615	9725	168	3050	500	6910	10	1	33580695	3368	-6.26	6.96	12	0.46	-1601.00	1442.00	28029	20230414	-64.22	6110	20231226	64.16	11550	-13.16	20240202	6260	60.22	20240108	31950	-68.61	20230414	6110	64.16	20231226	1.08	N	235980	500	167 억	1130011	N	N	0	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History