KissMeData/199800/price/prices-20240201.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	49650	-2250	5	-4.34	2563076850	50957	154.94	52700	52700	49200	67400	36400	51900	50302.74	1.50	-12604	54166	53032	51966	50832	49766	53600	51400	40	15500	500	36330	50	1	7926458	3935	-21.47	5.56	12	0.64	-2313.00	8937.00	83700	20231129	-40.68	26100	20231024	90.23	73700	-32.63	20240103	45550	9.00	20240206	83700	-40.68	20231129	26100	90.23	20231024	0.39	N	199800	500	39 억	119058	N	N	26	N	N
3	20240229	150909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	49700	-2200	5	-4.24	2428704550	48253	146.71	52700	52700	49200	67400	36400	51900	50332.72	1.50	-12089	54166	53032	51966	50832	49766	53600	51400	40	15500	500	36330	50	1	7926458	3939	-21.49	5.56	12	0.61	-2313.00	8937.00	83700	20231129	-40.62	26100	20231024	90.42	73700	-32.56	20240103	45550	9.11	20240206	83700	-40.62	20231129	26100	90.42	20231024	0.39	N	199800	500	39 억	119058	N	N	9	N	N
4	20240229	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	49800	-2100	5	-4.05	2209397800	43858	133.35	52700	52700	49200	67400	36400	51900	50376.16	1.50	-10000	54166	53032	51966	50832	49766	53600	51400	40	15500	500	36330	50	1	7926458	3947	-21.53	5.57	12	0.55	-2313.00	8937.00	83700	20231129	-40.50	26100	20231024	90.80	73700	-32.43	20240103	45550	9.33	20240206	83700	-40.50	20231129	26100	90.80	20231024	0.39	N	199800	500	39 억	119058	N	N	9	N	N
5	20240229	130907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	49750	-2150	5	-4.14	2076443700	41190	125.24	52700	52700	49200	67400	36400	51900	50411.35	1.50	-9057	54166	53032	51966	50832	49766	53600	51400	40	15500	500	36330	50	1	7926458	3943	-21.51	5.57	12	0.52	-2313.00	8937.00	83700	20231129	-40.56	26100	20231024	90.61	73700	-32.50	20240103	45550	9.22	20240206	83700	-40.56	20231129	26100	90.61	20231024	0.39	N	199800	500	39 억	119058	N	N	9	N	N
6	20240229	120908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50200	-1700	5	-3.28	1965545850	38971	118.49	52700	52700	49200	67400	36400	51900	50436.12	1.50	-7643	54166	53032	51966	50832	49766	53600	51400	40	15500	500	36330	100	1	7926458	3979	-21.70	5.62	12	0.49	-2313.00	8937.00	83700	20231129	-40.02	26100	20231024	92.34	73700	-31.89	20240103	45550	10.21	20240206	83700	-40.02	20231129	26100	92.34	20231024	0.39	N	199800	500	39 억	119058	N	N	9	N	N
7	20240229	110910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	49700	-2200	5	-4.24	1700056900	33645	102.30	52700	52700	49200	67400	36400	51900	50529.26	1.50	-5416	54166	53032	51966	50832	49766	53600	51400	40	15500	500	36330	50	1	7926458	3939	-21.49	5.56	12	0.42	-2313.00	8937.00	83700	20231129	-40.62	26100	20231024	90.42	73700	-32.56	20240103	45550	9.11	20240206	83700	-40.62	20231129	26100	90.42	20231024	0.39	N	199800	500	39 억	119058	N	N	9	N	N
8	20240229	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50400	-1500	5	-2.89	943329700	18468	56.15	52700	52700	50400	67400	36400	51900	51079.15	1.50	-3172	54166	53032	51966	50832	49766	53600	51400	40	15500	500	36330	100	1	7926458	3995	-21.79	5.64	12	0.23	-2313.00	8937.00	83700	20231129	-39.78	26100	20231024	93.10	73700	-31.61	20240103	45550	10.65	20240206	83700	-39.78	20231129	26100	93.10	20231024	0.39	N	199800	500	39 억	119058	N	N	9	N	N
9	20240229	090908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51500	-400	5	-0.77	207802100	4000	12.16	52700	52700	51200	67400	36400	51900	51950.53	1.50	-571	54166	53032	51966	50832	49766	53600	51400	40	15500	500	36330	100	1	7926458	4082	-22.27	5.76	12	0.05	-2313.00	8937.00	83700	20231129	-38.47	26100	20231024	97.32	73700	-30.12	20240103	45550	13.06	20240206	83700	-38.47	20231129	26100	97.32	20231024	0.39	N	199800	500	39 억	119058	N	N	9	N	N
10	20240228	160817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51900	1500	2	2.98	1690020500	32674	81.26	51300	53100	50900	65500	35300	50400	51722.81	1.50	128	55600	53000	51700	49100	47800	52350	48450	40	15100	500	35280	100	1	7926458	4114	-22.44	5.81	12	0.41	-2313.00	8937.00	83700	20231129	-37.99	26100	20231024	98.85	73700	-29.58	20240103	45550	13.94	20240206	83700	-37.99	20231129	26100	98.85	20231024	0.43	N	199800	500	39 억	119156	N	N	9	N	N
11	20240228	150817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51800	1400	2	2.78	1633467600	31584	78.55	51300	53100	50900	65500	35300	50400	51718.20	1.50	88	55600	53000	51700	49100	47800	52350	48450	40	15100	500	35280	100	1	7926458	4106	-22.40	5.80	12	0.40	-2313.00	8937.00	83700	20231129	-38.11	26100	20231024	98.47	73700	-29.72	20240103	45550	13.72	20240206	83700	-38.11	20231129	26100	98.47	20231024	0.43	N	199800	500	39 억	119156	N	N	14	N	N
12	20240228	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51500	1100	2	2.18	1436950400	27786	69.10	51300	53100	50900	65500	35300	50400	51714.91	1.50	1410	55600	53000	51700	49100	47800	52350	48450	40	15100	500	35280	100	1	7926458	4082	-22.27	5.76	12	0.35	-2313.00	8937.00	83700	20231129	-38.47	26100	20231024	97.32	73700	-30.12	20240103	45550	13.06	20240206	83700	-38.47	20231129	26100	97.32	20231024	0.43	N	199800	500	39 억	119156	N	N	14	N	N
13	20240228	130907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51700	1300	2	2.58	1297602700	25077	62.37	51300	53100	50900	65500	35300	50400	51744.73	1.50	1615	55600	53000	51700	49100	47800	52350	48450	40	15100	500	35280	100	1	7926458	4098	-22.35	5.78	12	0.32	-2313.00	8937.00	83700	20231129	-38.23	26100	20231024	98.08	73700	-29.85	20240103	45550	13.50	20240206	83700	-38.23	20231129	26100	98.08	20231024	0.43	N	199800	500	39 억	119156	N	N	14	N	N
14	20240228	120911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	52300	1900	2	3.77	1177773000	22761	56.61	51300	53100	50900	65500	35300	50400	51745.22	1.50	1570	55600	53000	51700	49100	47800	52350	48450	40	15100	500	35280	100	1	7926458	4146	-22.61	5.85	12	0.29	-2313.00	8937.00	83700	20231129	-37.51	26100	20231024	100.38	73700	-29.04	20240103	45550	14.82	20240206	83700	-37.51	20231129	26100	100.38	20231024	0.43	N	199800	500	39 억	119156	N	N	14	N	N
15	20240228	110835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51900	1500	2	2.98	798059200	15525	38.61	51300	52200	50900	65500	35300	50400	51404.78	1.50	769	55600	53000	51700	49100	47800	52350	48450	40	15100	500	35280	100	1	7926458	4114	-22.44	5.81	12	0.20	-2313.00	8937.00	83700	20231129	-37.99	26100	20231024	98.85	73700	-29.58	20240103	45550	13.94	20240206	83700	-37.99	20231129	26100	98.85	20231024	0.43	N	199800	500	39 억	119156	N	N	14	N	N
16	20240228	100906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51400	1000	2	1.98	415306300	8084	20.10	51300	51800	50900	65500	35300	50400	51373.86	1.50	260	55600	53000	51700	49100	47800	52350	48450	40	15100	500	35280	100	1	7926458	4074	-22.22	5.75	12	0.10	-2313.00	8937.00	83700	20231129	-38.59	26100	20231024	96.93	73700	-30.26	20240103	45550	12.84	20240206	83700	-38.59	20231129	26100	96.93	20231024	0.43	N	199800	500	39 억	119156	N	N	14	N	N
17	20240228	090910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51100	700	2	1.39	101276000	1971	4.90	51300	51800	51100	65500	35300	50400	51383.05	1.50	486	55600	53000	51700	49100	47800	52350	48450	40	15100	500	35280	100	1	7926458	4050	-22.09	5.72	12	0.02	-2313.00	8937.00	83700	20231129	-38.95	26100	20231024	95.79	73700	-30.66	20240103	45550	12.18	20240206	83700	-38.95	20231129	26100	95.79	20231024	0.43	N	199800	500	39 억	119156	N	N	14	N	N
18	20240227	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50400	-3300	5	-6.15	2065408300	40099	60.26	54300	54300	50400	69800	37600	53700	51512.07	1.62	-9502	57233	55466	52733	50966	48233	56350	51850	40	16100	500	37590	100	1	7926458	3995	-21.79	5.64	12	0.51	-2313.00	8937.00	83700	20231129	-39.78	26100	20231024	93.10	73700	-31.61	20240103	45550	10.65	20240206	83700	-39.78	20231129	26100	93.10	20231024	0.41	N	199800	500	39 억	128401	N	N	14	N	N
19	20240227	150908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50900	-2800	5	-5.21	1935764400	37534	56.41	54300	54300	50400	69800	37600	53700	51572.38	1.62	-8733	57233	55466	52733	50966	48233	56350	51850	40	16100	500	37590	100	1	7926458	4035	-22.01	5.70	12	0.47	-2313.00	8937.00	83700	20231129	-39.19	26100	20231024	95.02	73700	-30.94	20240103	45550	11.75	20240206	83700	-39.19	20231129	26100	95.02	20231024	0.41	N	199800	500	39 억	128401	N	N	329	N	N
20	20240227	140905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50900	-2800	5	-5.21	1700805900	32909	49.46	54300	54300	50400	69800	37600	53700	51680.74	1.62	-7352	57233	55466	52733	50966	48233	56350	51850	40	16100	500	37590	100	1	7926458	4035	-22.01	5.70	12	0.42	-2313.00	8937.00	83700	20231129	-39.19	26100	20231024	95.02	73700	-30.94	20240103	45550	11.75	20240206	83700	-39.19	20231129	26100	95.02	20231024	0.41	N	199800	500	39 억	128401	N	N	329	N	N
21	20240227	130827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51300	-2400	5	-4.47	1343093400	25856	38.86	54300	54300	50600	69800	37600	53700	51943.64	1.62	-7195	57233	55466	52733	50966	48233	56350	51850	40	16100	500	37590	100	1	7926458	4066	-22.18	5.74	12	0.33	-2313.00	8937.00	83700	20231129	-38.71	26100	20231024	96.55	73700	-30.39	20240103	45550	12.62	20240206	83700	-38.71	20231129	26100	96.55	20231024	0.41	N	199800	500	39 억	128401	N	N	329	N	N
22	20240227	120909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51500	-2200	5	-4.10	1277016100	24568	36.92	54300	54300	50600	69800	37600	53700	51977.30	1.62	-6477	57233	55466	52733	50966	48233	56350	51850	40	16100	500	37590	100	1	7926458	4082	-22.27	5.76	12	0.31	-2313.00	8937.00	83700	20231129	-38.47	26100	20231024	97.32	73700	-30.12	20240103	45550	13.06	20240206	83700	-38.47	20231129	26100	97.32	20231024	0.41	N	199800	500	39 억	128401	N	N	329	N	N
23	20240227	110908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51400	-2300	5	-4.28	905169500	17297	26.00	54300	54300	51400	69800	37600	53700	52329.27	1.62	-5169	57233	55466	52733	50966	48233	56350	51850	40	16100	500	37590	100	1	7926458	4074	-22.22	5.75	12	0.22	-2313.00	8937.00	83700	20231129	-38.59	26100	20231024	96.93	73700	-30.26	20240103	45550	12.84	20240206	83700	-38.59	20231129	26100	96.93	20231024	0.41	N	199800	500	39 억	128401	N	N	329	N	N
24	20240227	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	52200	-1500	5	-2.79	689153200	13126	19.73	54300	54300	51700	69800	37600	53700	52500.90	1.62	-4375	57233	55466	52733	50966	48233	56350	51850	40	16100	500	37590	100	1	7926458	4138	-22.57	5.84	12	0.17	-2313.00	8937.00	83700	20231129	-37.63	26100	20231024	100.00	73700	-29.17	20240103	45550	14.60	20240206	83700	-37.63	20231129	26100	100.00	20231024	0.41	N	199800	500	39 억	128401	N	N	329	N	N
25	20240227	090908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	52800	-900	5	-1.68	186623200	3516	5.28	54300	54300	52400	69800	37600	53700	53074.36	1.62	-657	57233	55466	52733	50966	48233	56350	51850	40	16100	500	37590	100	1	7926458	4185	-22.83	5.91	12	0.04	-2313.00	8937.00	83700	20231129	-36.92	26100	20231024	102.30	73700	-28.36	20240103	45550	15.92	20240206	83700	-36.92	20231129	26100	102.30	20231024	0.41	N	199800	500	39 억	128401	N	N	329	N	N
26	20240226	160903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	53700	3600	2	7.19	3459975400	66053	122.06	50600	54500	50000	65100	35100	50100	52380.71	1.54	6135	52600	51350	50450	49200	48300	50900	48750	40	15000	500	35070	100	1	7926458	4257	-23.22	6.01	12	0.83	-2313.00	8937.00	83700	20231129	-35.84	26100	20231024	105.75	73700	-27.14	20240103	45550	17.89	20240206	83700	-35.84	20231129	26100	105.75	20231024	0.39	N	199800	500	39 억	122096	N	N	329	N	N
27	20240226	150858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	54100	4000	2	7.98	3110928500	59583	110.10	50600	54300	50000	65100	35100	50100	52211.68	1.54	7959	52600	51350	50450	49200	48300	50900	48750	40	15000	500	35070	100	1	7926458	4288	-23.39	6.05	12	0.75	-2313.00	8937.00	83700	20231129	-35.36	26100	20231024	107.28	73700	-26.59	20240103	45550	18.77	20240206	83700	-35.36	20231129	26100	107.28	20231024	0.39	N	199800	500	39 억	122096	N	N	578	N	N
28	20240226	140902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51400	1300	2	2.59	1734010000	33631	62.14	50600	52500	50000	65100	35100	50100	51559.87	1.54	6522	52600	51350	50450	49200	48300	50900	48750	40	15000	500	35070	100	1	7926458	4074	-22.22	5.75	12	0.42	-2313.00	8937.00	83700	20231129	-38.59	26100	20231024	96.93	73700	-30.26	20240103	45550	12.84	20240206	83700	-38.59	20231129	26100	96.93	20231024	0.39	N	199800	500	39 억	122096	N	N	578	N	N
29	20240226	130856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51200	1100	2	2.20	1617841100	31375	57.98	50600	52500	50000	65100	35100	50100	51564.66	1.54	7057	52600	51350	50450	49200	48300	50900	48750	40	15000	500	35070	100	1	7926458	4058	-22.14	5.73	12	0.40	-2313.00	8937.00	83700	20231129	-38.83	26100	20231024	96.17	73700	-30.53	20240103	45550	12.40	20240206	83700	-38.83	20231129	26100	96.17	20231024	0.39	N	199800	500	39 억	122096	N	N	578	N	N
30	20240226	120855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51100	1000	2	2.00	1514782100	29363	54.26	50600	52500	50000	65100	35100	50100	51588.12	1.54	6883	52600	51350	50450	49200	48300	50900	48750	40	15000	500	35070	100	1	7926458	4050	-22.09	5.72	12	0.37	-2313.00	8937.00	83700	20231129	-38.95	26100	20231024	95.79	73700	-30.66	20240103	45550	12.18	20240206	83700	-38.95	20231129	26100	95.79	20231024	0.39	N	199800	500	39 억	122096	N	N	578	N	N
31	20240226	110855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51100	1000	2	2.00	1474496200	28575	52.80	50600	52500	50000	65100	35100	50100	51600.92	1.54	7099	52600	51350	50450	49200	48300	50900	48750	40	15000	500	35070	100	1	7926458	4050	-22.09	5.72	12	0.36	-2313.00	8937.00	83700	20231129	-38.95	26100	20231024	95.79	73700	-30.66	20240103	45550	12.18	20240206	83700	-38.95	20231129	26100	95.79	20231024	0.39	N	199800	500	39 억	122096	N	N	578	N	N
32	20240226	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51600	1500	2	2.99	1253045800	24255	44.82	50600	52500	50000	65100	35100	50100	51661.34	1.54	7694	52600	51350	50450	49200	48300	50900	48750	40	15000	500	35070	100	1	7926458	4090	-22.31	5.77	12	0.31	-2313.00	8937.00	83700	20231129	-38.35	26100	20231024	97.70	73700	-29.99	20240103	45550	13.28	20240206	83700	-38.35	20231129	26100	97.70	20231024	0.39	N	199800	500	39 억	122096	N	N	578	N	N
33	20240226	090851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50400	300	2	0.60	103421200	2049	3.79	50600	50600	50000	65100	35100	50100	50473.99	1.54	542	52600	51350	50450	49200	48300	50900	48750	40	15000	500	35070	100	1	7926458	3995	-21.79	5.64	12	0.03	-2313.00	8937.00	83700	20231129	-39.78	26100	20231024	93.10	73700	-31.61	20240103	45550	10.65	20240206	83700	-39.78	20231129	26100	93.10	20231024	0.39	N	199800	500	39 억	122096	N	N	578	N	N
34	20240223	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50100	-400	5	-0.79	2727425950	54008	232.30	50700	51700	49550	65600	35400	50500	50500.46	1.41	9971	52466	51482	50716	49732	48966	51100	49350	40	15100	500	35350	100	1	7926458	3971	-21.66	5.61	12	0.68	-2313.00	8937.00	83700	20231129	-40.14	26100	20231024	91.95	73700	-32.02	20240103	45550	9.99	20240206	83700	-40.14	20231129	26100	91.95	20231024	0.40	N	199800	500	39 억	111863	N	N	578	N	N
35	20240223	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50600	100	2	0.20	2664216950	52749	226.89	50700	51700	49550	65600	35400	50500	50507.44	1.41	9770	52466	51482	50716	49732	48966	51100	49350	40	15100	500	35350	100	1	7926458	4011	-21.88	5.66	12	0.67	-2313.00	8937.00	83700	20231129	-39.55	26100	20231024	93.87	73700	-31.34	20240103	45550	11.09	20240206	83700	-39.55	20231129	26100	93.87	20231024	0.40	N	199800	500	39 억	111863	N	N	42	N	N
36	20240223	140848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50900	400	2	0.79	2203956650	43571	187.41	50700	51700	49550	65600	35400	50500	50583.11	1.41	7416	52466	51482	50716	49732	48966	51100	49350	40	15100	500	35350	100	1	7926458	4035	-22.01	5.70	12	0.55	-2313.00	8937.00	83700	20231129	-39.19	26100	20231024	95.02	73700	-30.94	20240103	45550	11.75	20240206	83700	-39.19	20231129	26100	95.02	20231024	0.40	N	199800	500	39 억	111863	N	N	42	N	N
37	20240223	130844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50000	-500	5	-0.99	1956964950	38677	166.36	50700	51700	49550	65600	35400	50500	50597.64	1.41	5375	52466	51482	50716	49732	48966	51100	49350	40	15100	500	35350	100	1	7926458	3963	-21.62	5.59	12	0.49	-2313.00	8937.00	83700	20231129	-40.26	26100	20231024	91.57	73700	-32.16	20240103	45550	9.77	20240206	83700	-40.26	20231129	26100	91.57	20231024	0.40	N	199800	500	39 억	111863	N	N	42	N	N
38	20240223	120847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50100	-400	5	-0.79	1692091000	33377	143.56	50700	51700	49550	65600	35400	50500	50696.32	1.41	4193	52466	51482	50716	49732	48966	51100	49350	40	15100	500	35350	100	1	7926458	3971	-21.66	5.61	12	0.42	-2313.00	8937.00	83700	20231129	-40.14	26100	20231024	91.95	73700	-32.02	20240103	45550	9.99	20240206	83700	-40.14	20231129	26100	91.95	20231024	0.40	N	199800	500	39 억	111863	N	N	42	N	N
39	20240223	110838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50100	-400	5	-0.79	1515648400	29856	128.42	50700	51700	49550	65600	35400	50500	50765.29	1.41	4130	52466	51482	50716	49732	48966	51100	49350	40	15100	500	35350	100	1	7926458	3971	-21.66	5.61	12	0.38	-2313.00	8937.00	83700	20231129	-40.14	26100	20231024	91.95	73700	-32.02	20240103	45550	9.99	20240206	83700	-40.14	20231129	26100	91.95	20231024	0.40	N	199800	500	39 억	111863	N	N	42	N	N
40	20240223	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50600	100	2	0.20	1070133900	21061	90.59	50700	51700	49550	65600	35400	50500	50811.16	1.41	2683	52466	51482	50716	49732	48966	51100	49350	40	15100	500	35350	100	1	7926458	4011	-21.88	5.66	12	0.27	-2313.00	8937.00	83700	20231129	-39.55	26100	20231024	93.87	73700	-31.34	20240103	45550	11.09	20240206	83700	-39.55	20231129	26100	93.87	20231024	0.40	N	199800	500	39 억	111863	N	N	42	N	N
41	20240223	090845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50100	-400	5	-0.79	91647650	1824	7.85	50700	50700	49550	65600	35400	50500	50245.42	1.41	-159	52466	51482	50716	49732	48966	51100	49350	40	15100	500	35350	100	1	7926458	3971	-21.66	5.61	12	0.02	-2313.00	8937.00	83700	20231129	-40.14	26100	20231024	91.95	73700	-32.02	20240103	45550	9.99	20240206	83700	-40.14	20231129	26100	91.95	20231024	0.40	N	199800	500	39 억	111863	N	N	42	N	N
42	20240222	160832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50500	-100	5	-0.20	1168789350	23077	49.30	50900	51700	49950	65700	35500	50600	50647.46	1.47	-4375	52000	51300	50600	49900	49200	50950	49550	40	15100	500	35420	100	1	7926458	4003	-21.83	5.65	12	0.29	-2313.00	8937.00	83700	20231129	-39.67	26100	20231024	93.49	73700	-31.48	20240103	45550	10.87	20240206	83700	-39.67	20231129	26100	93.49	20231024	0.39	N	199800	500	39 억	116238	N	N	42	N	N
43	20240222	150842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50500	-100	5	-0.20	1118238950	22075	47.16	50900	51700	49950	65700	35500	50600	50656.35	1.47	-4589	52000	51300	50600	49900	49200	50950	49550	40	15100	500	35420	100	1	7926458	4003	-21.83	5.65	12	0.28	-2313.00	8937.00	83700	20231129	-39.67	26100	20231024	93.49	73700	-31.48	20240103	45550	10.87	20240206	83700	-39.67	20231129	26100	93.49	20231024	0.39	N	199800	500	39 억	116238	N	N	18	N	N
44	20240222	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50800	200	2	0.40	715259600	14059	30.03	50900	51700	50300	65700	35500	50600	50875.57	1.47	-3946	52000	51300	50600	49900	49200	50950	49550	40	15100	500	35420	100	1	7926458	4027	-21.96	5.68	12	0.18	-2313.00	8937.00	83700	20231129	-39.31	26100	20231024	94.64	73700	-31.07	20240103	45550	11.53	20240206	83700	-39.31	20231129	26100	94.64	20231024	0.39	N	199800	500	39 억	116238	N	N	18	N	N
45	20240222	130827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50900	300	2	0.59	623181900	12240	26.15	50900	51700	50300	65700	35500	50600	50913.55	1.47	-3552	52000	51300	50600	49900	49200	50950	49550	40	15100	500	35420	100	1	7926458	4035	-22.01	5.70	12	0.15	-2313.00	8937.00	83700	20231129	-39.19	26100	20231024	95.02	73700	-30.94	20240103	45550	11.75	20240206	83700	-39.19	20231129	26100	95.02	20231024	0.39	N	199800	500	39 억	116238	N	N	18	N	N
46	20240222	120838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50700	100	2	0.20	511110400	10032	21.43	50900	51700	50300	65700	35500	50600	50948.01	1.47	-2226	52000	51300	50600	49900	49200	50950	49550	40	15100	500	35420	100	1	7926458	4019	-21.92	5.67	12	0.13	-2313.00	8937.00	83700	20231129	-39.43	26100	20231024	94.25	73700	-31.21	20240103	45550	11.31	20240206	83700	-39.43	20231129	26100	94.25	20231024	0.39	N	199800	500	39 억	116238	N	N	18	N	N
47	20240222	110835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51100	500	2	0.99	319384500	6275	13.40	50900	51400	50300	65700	35500	50600	50897.93	1.47	-1654	52000	51300	50600	49900	49200	50950	49550	40	15100	500	35420	100	1	7926458	4050	-22.09	5.72	12	0.08	-2313.00	8937.00	83700	20231129	-38.95	26100	20231024	95.79	73700	-30.66	20240103	45550	12.18	20240206	83700	-38.95	20231129	26100	95.79	20231024	0.39	N	199800	500	39 억	116238	N	N	18	N	N
48	20240222	100827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50500	-100	5	-0.20	211032200	4151	8.87	50900	51400	50300	65700	35500	50600	50838.88	1.47	-994	52000	51300	50600	49900	49200	50950	49550	40	15100	500	35420	100	1	7926458	4003	-21.83	5.65	12	0.05	-2313.00	8937.00	83700	20231129	-39.67	26100	20231024	93.49	73700	-31.48	20240103	45550	10.87	20240206	83700	-39.67	20231129	26100	93.49	20231024	0.39	N	199800	500	39 억	116238	N	N	18	N	N
49	20240222	090842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50700	100	2	0.20	57731100	1139	2.43	50900	51000	50300	65700	35500	50600	50685.78	1.47	-632	52000	51300	50600	49900	49200	50950	49550	40	15100	500	35420	100	1	7926458	4019	-21.92	5.67	12	0.01	-2313.00	8937.00	83700	20231129	-39.43	26100	20231024	94.25	73700	-31.21	20240103	45550	11.31	20240206	83700	-39.43	20231129	26100	94.25	20231024	0.39	N	199800	500	39 억	116238	N	N	18	N	N
50	20240221	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50600	-1200	5	-2.32	2351906100	46786	155.84	50900	51300	49900	67300	36300	51800	50269.09	1.34	10195	55400	53600	52400	50600	49400	53000	50000	40	15500	500	36260	100	1	7926458	4011	-21.88	5.66	12	0.59	-2313.00	8937.00	83700	20231129	-39.55	26100	20231024	93.87	73700	-31.34	20240103	45550	11.09	20240206	83700	-39.55	20231129	26100	93.87	20231024	0.41	N	199800	500	39 억	105996	N	N	18	N	N
51	20240221	150826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50300	-1500	5	-2.90	2283209600	45424	151.31	50900	51300	49900	67300	36300	51800	50264.39	1.34	10229	55400	53600	52400	50600	49400	53000	50000	40	15500	500	36260	100	1	7926458	3987	-21.75	5.63	12	0.57	-2313.00	8937.00	83700	20231129	-39.90	26100	20231024	92.72	73700	-31.75	20240103	45550	10.43	20240206	83700	-39.90	20231129	26100	92.72	20231024	0.41	N	199800	500	39 억	105996	N	N	65	N	N
52	20240221	140825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50000	-1800	5	-3.47	1740955150	34590	115.22	50900	51300	49950	67300	36300	51800	50331.17	1.34	7568	55400	53600	52400	50600	49400	53000	50000	40	15500	500	36260	100	1	7926458	3963	-21.62	5.59	12	0.44	-2313.00	8937.00	83700	20231129	-40.26	26100	20231024	91.57	73700	-32.16	20240103	45550	9.77	20240206	83700	-40.26	20231129	26100	91.57	20231024	0.41	N	199800	500	39 억	105996	N	N	65	N	N
53	20240221	130825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50500	-1300	5	-2.51	1324732350	26297	87.60	50900	51300	49950	67300	36300	51800	50375.80	1.34	5705	55400	53600	52400	50600	49400	53000	50000	40	15500	500	36260	100	1	7926458	4003	-21.83	5.65	12	0.33	-2313.00	8937.00	83700	20231129	-39.67	26100	20231024	93.49	73700	-31.48	20240103	45550	10.87	20240206	83700	-39.67	20231129	26100	93.49	20231024	0.41	N	199800	500	39 억	105996	N	N	65	N	N
54	20240221	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50500	-1300	5	-2.51	1131658850	22455	74.80	50900	51300	49950	67300	36300	51800	50396.74	1.34	4736	55400	53600	52400	50600	49400	53000	50000	40	15500	500	36260	100	1	7926458	4003	-21.83	5.65	12	0.28	-2313.00	8937.00	83700	20231129	-39.67	26100	20231024	93.49	73700	-31.48	20240103	45550	10.87	20240206	83700	-39.67	20231129	26100	93.49	20231024	0.41	N	199800	500	39 억	105996	N	N	65	N	N
55	20240221	110834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51200	-600	5	-1.16	1002876450	19907	66.31	50900	51300	49950	67300	36300	51800	50378.08	1.34	4384	55400	53600	52400	50600	49400	53000	50000	40	15500	500	36260	100	1	7926458	4058	-22.14	5.73	12	0.25	-2313.00	8937.00	83700	20231129	-38.83	26100	20231024	96.17	73700	-30.53	20240103	45550	12.40	20240206	83700	-38.83	20231129	26100	96.17	20231024	0.41	N	199800	500	39 억	105996	N	N	65	N	N
56	20240221	100827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50900	-900	5	-1.74	757665150	15042	50.10	50900	51200	49950	67300	36300	51800	50369.97	1.34	3152	55400	53600	52400	50600	49400	53000	50000	40	15500	500	36260	100	1	7926458	4035	-22.01	5.70	12	0.19	-2313.00	8937.00	83700	20231129	-39.19	26100	20231024	95.02	73700	-30.94	20240103	45550	11.75	20240206	83700	-39.19	20231129	26100	95.02	20231024	0.41	N	199800	500	39 억	105996	N	N	65	N	N
57	20240221	090825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50800	-1000	5	-1.93	93824700	1853	6.17	50900	51000	50300	67300	36300	51800	50633.94	1.34	298	55400	53600	52400	50600	49400	53000	50000	40	15500	500	36260	100	1	7926458	4027	-21.96	5.68	12	0.02	-2313.00	8937.00	83700	20231129	-39.31	26100	20231024	94.64	73700	-31.07	20240103	45550	11.53	20240206	83700	-39.31	20231129	26100	94.64	20231024	0.41	N	199800	500	39 억	105996	N	N	65	N	N
58	20240220	160819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51800	-1600	5	-3.00	1559839500	29810	73.26	54200	54200	51200	69400	37400	53400	52328.17	1.39	-3811	56533	54966	53433	51866	50333	55750	52650	40	16000	500	37380	100	1	7919274	4102	-22.40	5.80	12	0.38	-2313.00	8937.00	83700	20231129	-38.11	26100	20231024	98.47	73700	-29.72	20240103	45550	13.72	20240206	83700	-38.11	20231129	26100	98.47	20231024	0.41	N	199800	500	39 억	109801	N	N	65	N	N
59	20240220	150820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51700	-1700	5	-3.18	1506064400	28771	70.71	54200	54200	51200	69400	37400	53400	52346.61	1.39	-3747	56533	54966	53433	51866	50333	55750	52650	40	16000	500	37380	100	1	7919274	4094	-22.35	5.78	12	0.36	-2313.00	8937.00	83700	20231129	-38.23	26100	20231024	98.08	73700	-29.85	20240103	45550	13.50	20240206	83700	-38.23	20231129	26100	98.08	20231024	0.41	N	199800	500	39 억	109801	N	N	91	N	N
60	20240220	140817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	52100	-1300	5	-2.43	1035771500	19651	48.29	54200	54200	51900	69400	37400	53400	52708.34	1.39	-4028	56533	54966	53433	51866	50333	55750	52650	40	16000	500	37380	100	1	7919274	4126	-22.52	5.83	12	0.25	-2313.00	8937.00	83700	20231129	-37.75	26100	20231024	99.62	73700	-29.31	20240103	45550	14.38	20240206	83700	-37.75	20231129	26100	99.62	20231024	0.41	N	199800	500	39 억	109801	N	N	91	N	N
61	20240220	130821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	52100	-1300	5	-2.43	843863500	15963	39.23	54200	54200	52000	69400	37400	53400	52863.72	1.39	-3981	56533	54966	53433	51866	50333	55750	52650	40	16000	500	37380	100	1	7919274	4126	-22.52	5.83	12	0.20	-2313.00	8937.00	83700	20231129	-37.75	26100	20231024	99.62	73700	-29.31	20240103	45550	14.38	20240206	83700	-37.75	20231129	26100	99.62	20231024	0.41	N	199800	500	39 억	109801	N	N	91	N	N
62	20240220	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	52700	-700	5	-1.31	636136500	11989	29.46	54200	54200	52400	69400	37400	53400	53060.01	1.39	-3101	56533	54966	53433	51866	50333	55750	52650	40	16000	500	37380	100	1	7919274	4173	-22.78	5.90	12	0.15	-2313.00	8937.00	83700	20231129	-37.04	26100	20231024	101.92	73700	-28.49	20240103	45550	15.70	20240206	83700	-37.04	20231129	26100	101.92	20231024	0.41	N	199800	500	39 억	109801	N	N	91	N	N
63	20240220	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	52800	-600	5	-1.12	537137300	10116	24.86	54200	54200	52400	69400	37400	53400	53097.80	1.39	-2761	56533	54966	53433	51866	50333	55750	52650	40	16000	500	37380	100	1	7919274	4181	-22.83	5.91	12	0.13	-2313.00	8937.00	83700	20231129	-36.92	26100	20231024	102.30	73700	-28.36	20240103	45550	15.92	20240206	83700	-36.92	20231129	26100	102.30	20231024	0.41	N	199800	500	39 억	109801	N	N	91	N	N
64	20240220	100809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	53000	-400	5	-0.75	363131900	6855	16.85	54200	54200	52400	69400	37400	53400	52973.29	1.39	-797	56533	54966	53433	51866	50333	55750	52650	40	16000	500	37380	100	1	7919274	4197	-22.91	5.93	12	0.09	-2313.00	8937.00	83700	20231129	-36.68	26100	20231024	103.07	73700	-28.09	20240103	45550	16.36	20240206	83700	-36.68	20231129	26100	103.07	20231024	0.41	N	199800	500	39 억	109801	N	N	91	N	N
65	20240220	090825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	54000	600	2	1.12	79919800	1494	3.67	54200	54200	53200	69400	37400	53400	53493.84	1.39	96	56533	54966	53433	51866	50333	55750	52650	40	16000	500	37380	100	1	7919274	4276	-23.35	6.04	12	0.02	-2313.00	8937.00	83700	20231129	-35.48	26100	20231024	106.90	73700	-26.73	20240103	45550	18.55	20240206	83700	-35.48	20231129	26100	106.90	20231024	0.41	N	199800	500	39 억	109801	N	N	91	N	N
66	20240219	160819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	53400	1300	2	2.50	2171785200	40385	146.55	52700	55000	51900	67700	36500	52100	53783.27	1.43	-3280	54766	53432	52166	50832	49566	52800	50200	40	15600	500	36470	100	1	7919274	4229	-23.09	5.98	12	0.51	-2313.00	8937.00	83700	20231129	-36.20	26100	20231024	104.60	73700	-27.54	20240103	45550	17.23	20240206	83700	-36.20	20231129	26100	104.60	20231024	0.38	N	199800	500	39 억	113278	N	N	91	N	N
67	20240219	150824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	53600	1500	2	2.88	2108223700	39195	142.23	52700	55000	51900	67700	36500	52100	53794.30	1.43	-3215	54766	53432	52166	50832	49566	52800	50200	40	15600	500	36470	100	1	7919274	4245	-23.17	6.00	12	0.49	-2313.00	8937.00	83700	20231129	-35.96	26100	20231024	105.36	73700	-27.27	20240103	45550	17.67	20240206	83700	-35.96	20231129	26100	105.36	20231024	0.38	N	199800	500	39 억	113278	N	N	24	N	N
68	20240219	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	53500	1400	2	2.69	2025396900	37644	136.60	52700	55000	51900	67700	36500	52100	53810.52	1.43	-3486	54766	53432	52166	50832	49566	52800	50200	40	15600	500	36470	100	1	7919274	4237	-23.13	5.99	12	0.48	-2313.00	8937.00	83700	20231129	-36.08	26100	20231024	104.98	73700	-27.41	20240103	45550	17.45	20240206	83700	-36.08	20231129	26100	104.98	20231024	0.38	N	199800	500	39 억	113278	N	N	24	N	N
69	20240219	130823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	53500	1400	2	2.69	1839982300	34192	124.07	52700	55000	51900	67700	36500	52100	53820.49	1.43	-3491	54766	53432	52166	50832	49566	52800	50200	40	15600	500	36470	100	1	7919274	4237	-23.13	5.99	12	0.43	-2313.00	8937.00	83700	20231129	-36.08	26100	20231024	104.98	73700	-27.41	20240103	45550	17.45	20240206	83700	-36.08	20231129	26100	104.98	20231024	0.38	N	199800	500	39 억	113278	N	N	24	N	N
70	20240219	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	54200	2100	2	4.03	1647207900	30616	111.10	52700	55000	51900	67700	36500	52100	53810.24	1.43	-2054	54766	53432	52166	50832	49566	52800	50200	40	15600	500	36470	100	1	7919274	4292	-23.43	6.06	12	0.39	-2313.00	8937.00	83700	20231129	-35.24	26100	20231024	107.66	73700	-26.46	20240103	45550	18.99	20240206	83700	-35.24	20231129	26100	107.66	20231024	0.38	N	199800	500	39 억	113278	N	N	24	N	N
71	20240219	110819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	54600	2500	2	4.80	1362185500	25375	92.08	52700	55000	51900	67700	36500	52100	53691.22	1.43	-2687	54766	53432	52166	50832	49566	52800	50200	40	15600	500	36470	100	1	7919274	4324	-23.61	6.11	12	0.32	-2313.00	8937.00	83700	20231129	-34.77	26100	20231024	109.20	73700	-25.92	20240103	45550	19.87	20240206	83700	-34.77	20231129	26100	109.20	20231024	0.38	N	199800	500	39 억	113278	N	N	24	N	N
72	20240219	100815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	53300	1200	2	2.30	497126500	9391	34.08	52700	53800	51900	67700	36500	52100	52949.51	1.43	131	54766	53432	52166	50832	49566	52800	50200	40	15600	500	36470	100	1	7919274	4221	-23.04	5.96	12	0.12	-2313.00	8937.00	83700	20231129	-36.32	26100	20231024	104.21	73700	-27.68	20240103	45550	17.01	20240206	83700	-36.32	20231129	26100	104.21	20231024	0.38	N	199800	500	39 억	113278	N	N	24	N	N
73	20240219	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	52200	100	2	0.19	77392400	1480	5.37	52700	53100	51900	67700	36500	52100	52312.87	1.43	-435	54766	53432	52166	50832	49566	52800	50200	40	15600	500	36470	100	1	7919274	4134	-22.57	5.84	12	0.02	-2313.00	8937.00	83700	20231129	-37.63	26100	20231024	100.00	73700	-29.17	20240103	45550	14.60	20240206	83700	-37.63	20231129	26100	100.00	20231024	0.38	N	199800	500	39 억	113278	N	N	24	N	N
74	20240216	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	52100	400	2	0.77	1434829100	27476	116.77	52900	53500	50900	67200	36200	51700	52221.36	1.47	-3171	53766	52732	52066	51032	50366	52400	50700	40	15500	500	36190	100	1	7919274	4126	-22.52	5.83	12	0.35	-2313.00	8937.00	83700	20231129	-37.75	26100	20231024	99.62	73700	-29.31	20240103	45550	14.38	20240206	83700	-37.75	20231129	26100	99.62	20231024	0.42	N	199800	500	39 억	116449	N	N	24	N	N
75	20240216	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51800	100	2	0.19	1288762500	24664	104.82	52900	53500	50900	67200	36200	51700	52252.78	1.47	-2476	53766	52732	52066	51032	50366	52400	50700	40	15500	500	36190	100	1	7919274	4102	-22.40	5.80	12	0.31	-2313.00	8937.00	83700	20231129	-38.11	26100	20231024	98.47	73700	-29.72	20240103	45550	13.72	20240206	83700	-38.11	20231129	26100	98.47	20231024	0.42	N	199800	500	39 억	116449	N	N	3	N	N
76	20240216	140821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51900	200	2	0.39	1186257500	22685	96.41	52900	53500	50900	67200	36200	51700	52292.59	1.47	-2266	53766	52732	52066	51032	50366	52400	50700	40	15500	500	36190	100	1	7919274	4110	-22.44	5.81	12	0.29	-2313.00	8937.00	83700	20231129	-37.99	26100	20231024	98.85	73700	-29.58	20240103	45550	13.94	20240206	83700	-37.99	20231129	26100	98.85	20231024	0.42	N	199800	500	39 억	116449	N	N	3	N	N
77	20240216	130813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	52300	600	2	1.16	1078370300	20613	87.60	52900	53500	50900	67200	36200	51700	52315.06	1.47	-2265	53766	52732	52066	51032	50366	52400	50700	40	15500	500	36190	100	1	7919274	4142	-22.61	5.85	12	0.26	-2313.00	8937.00	83700	20231129	-37.51	26100	20231024	100.38	73700	-29.04	20240103	45550	14.82	20240206	83700	-37.51	20231129	26100	100.38	20231024	0.42	N	199800	500	39 억	116449	N	N	3	N	N
78	20240216	120816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	52600	900	2	1.74	955209800	18259	77.60	52900	53500	50900	67200	36200	51700	52314.46	1.47	-1655	53766	52732	52066	51032	50366	52400	50700	40	15500	500	36190	100	1	7919274	4166	-22.74	5.89	12	0.23	-2313.00	8937.00	83700	20231129	-37.16	26100	20231024	101.53	73700	-28.63	20240103	45550	15.48	20240206	83700	-37.16	20231129	26100	101.53	20231024	0.42	N	199800	500	39 억	116449	N	N	3	N	N
79	20240216	110823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	52400	700	2	1.35	846387600	16185	68.78	52900	53500	50900	67200	36200	51700	52294.57	1.47	-1418	53766	52732	52066	51032	50366	52400	50700	40	15500	500	36190	100	1	7919274	4150	-22.65	5.86	12	0.20	-2313.00	8937.00	83700	20231129	-37.40	26100	20231024	100.77	73700	-28.90	20240103	45550	15.04	20240206	83700	-37.40	20231129	26100	100.77	20231024	0.42	N	199800	500	39 억	116449	N	N	3	N	N
80	20240216	100817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51500	-200	5	-0.39	706171100	13491	57.34	52900	53500	50900	67200	36200	51700	52343.87	1.47	-1136	53766	52732	52066	51032	50366	52400	50700	40	15500	500	36190	100	1	7919274	4078	-22.27	5.76	12	0.17	-2313.00	8937.00	83700	20231129	-38.47	26100	20231024	97.32	73700	-30.12	20240103	45550	13.06	20240206	83700	-38.47	20231129	26100	97.32	20231024	0.42	N	199800	500	39 억	116449	N	N	3	N	N
81	20240216	090810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	52500	800	2	1.55	400948400	7590	32.26	52900	53500	52300	67200	36200	51700	52825.88	1.47	-581	53766	52732	52066	51032	50366	52400	50700	40	15500	500	36190	100	1	7919274	4158	-22.70	5.87	12	0.10	-2313.00	8937.00	83700	20231129	-37.28	26100	20231024	101.15	73700	-28.77	20240103	45550	15.26	20240206	83700	-37.28	20231129	26100	101.15	20231024	0.42	N	199800	500	39 억	116449	N	N	3	N	N
82	20240215	160809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51700	500	2	0.98	1208730400	23120	67.73	53100	53100	51400	66500	35900	51200	52280.73	1.57	-7475	52733	51966	50733	49966	48733	52350	50350	40	15300	500	35840	100	1	7919274	4094	-22.35	5.78	12	0.29	-2313.00	8937.00	83700	20231129	-38.23	26100	20231024	98.08	73700	-29.85	20240103	45550	13.50	20240206	83700	-38.23	20231129	26100	98.08	20231024	0.38	N	199800	500	39 억	123957	N	N	3	N	N
83	20240215	150814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51500	300	2	0.59	1174863200	22464	65.81	53100	53100	51400	66500	35900	51200	52299.82	1.57	-7257	52733	51966	50733	49966	48733	52350	50350	40	15300	500	35840	100	1	7919274	4078	-22.27	5.76	12	0.28	-2313.00	8937.00	83700	20231129	-38.47	26100	20231024	97.32	73700	-30.12	20240103	45550	13.06	20240206	83700	-38.47	20231129	26100	97.32	20231024	0.38	N	199800	500	39 억	123957	N	N	26	N	N
84	20240215	140809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51800	600	2	1.17	1060519400	20250	59.33	53100	53100	51500	66500	35900	51200	52371.33	1.57	-5986	52733	51966	50733	49966	48733	52350	50350	40	15300	500	35840	100	1	7919274	4102	-22.40	5.80	12	0.26	-2313.00	8937.00	83700	20231129	-38.11	26100	20231024	98.47	73700	-29.72	20240103	45550	13.72	20240206	83700	-38.11	20231129	26100	98.47	20231024	0.38	N	199800	500	39 억	123957	N	N	26	N	N
85	20240215	130754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51700	500	2	0.98	993618900	18960	55.55	53100	53100	51500	66500	35900	51200	52406.06	1.57	-5105	52733	51966	50733	49966	48733	52350	50350	40	15300	500	35840	100	1	7919274	4094	-22.35	5.78	12	0.24	-2313.00	8937.00	83700	20231129	-38.23	26100	20231024	98.08	73700	-29.85	20240103	45550	13.50	20240206	83700	-38.23	20231129	26100	98.08	20231024	0.38	N	199800	500	39 억	123957	N	N	26	N	N
86	20240215	120809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51900	700	2	1.37	927055900	17675	51.78	53100	53100	51800	66500	35900	51200	52450.12	1.57	-4566	52733	51966	50733	49966	48733	52350	50350	40	15300	500	35840	100	1	7919274	4110	-22.44	5.81	12	0.22	-2313.00	8937.00	83700	20231129	-37.99	26100	20231024	98.85	73700	-29.58	20240103	45550	13.94	20240206	83700	-37.99	20231129	26100	98.85	20231024	0.38	N	199800	500	39 억	123957	N	N	26	N	N
87	20240215	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	52100	900	2	1.76	787535000	14991	43.92	53100	53100	51800	66500	35900	51200	52533.85	1.57	-3591	52733	51966	50733	49966	48733	52350	50350	40	15300	500	35840	100	1	7919274	4126	-22.52	5.83	12	0.19	-2313.00	8937.00	83700	20231129	-37.75	26100	20231024	99.62	73700	-29.31	20240103	45550	14.38	20240206	83700	-37.75	20231129	26100	99.62	20231024	0.38	N	199800	500	39 억	123957	N	N	26	N	N
88	20240215	100804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	52500	1300	2	2.54	623873800	11851	34.72	53100	53100	52100	66500	35900	51200	52643.14	1.57	-3421	52733	51966	50733	49966	48733	52350	50350	40	15300	500	35840	100	1	7919274	4158	-22.70	5.87	12	0.15	-2313.00	8937.00	83700	20231129	-37.28	26100	20231024	101.15	73700	-28.77	20240103	45550	15.26	20240206	83700	-37.28	20231129	26100	101.15	20231024	0.38	N	199800	500	39 억	123957	N	N	26	N	N
89	20240215	090807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	52100	900	2	1.76	317763100	6031	17.67	53100	53100	52100	66500	35900	51200	52688.29	1.57	-2962	52733	51966	50733	49966	48733	52350	50350	40	15300	500	35840	100	1	7919274	4126	-22.52	5.83	12	0.08	-2313.00	8937.00	83700	20231129	-37.75	26100	20231024	99.62	73700	-29.31	20240103	45550	14.38	20240206	83700	-37.75	20231129	26100	99.62	20231024	0.38	N	199800	500	39 억	123957	N	N	26	N	N
90	20240214	160801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51200	-1000	5	-1.92	1715879000	34021	66.46	50500	51500	49500	67800	36600	52200	50435.59	1.62	-4146	55566	53882	51816	50132	48066	54725	50975	40	15600	500	36540	100	1	7919274	4055	-22.14	5.73	12	0.43	-2313.00	8937.00	83700	20231129	-38.83	26100	20231024	96.17	73700	-30.53	20240103	45550	12.40	20240206	83700	-38.83	20231129	26100	96.17	20231024	0.37	N	199800	500	39 억	128029	N	N	26	N	N
91	20240214	150802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51200	-1000	5	-1.92	1627097800	32286	63.07	50500	51500	49500	67800	36600	52200	50396.39	1.62	-4047	55566	53882	51816	50132	48066	54725	50975	40	15600	500	36540	100	1	7919274	4055	-22.14	5.73	12	0.41	-2313.00	8937.00	83700	20231129	-38.83	26100	20231024	96.17	73700	-30.53	20240103	45550	12.40	20240206	83700	-38.83	20231129	26100	96.17	20231024	0.37	N	199800	500	39 억	128029	N	N	9	N	N
92	20240214	140758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51400	-800	5	-1.53	1508051500	29962	58.53	50500	51500	49500	67800	36600	52200	50332.14	1.62	-2802	55566	53882	51816	50132	48066	54725	50975	40	15600	500	36540	100	1	7919274	4071	-22.22	5.75	12	0.38	-2313.00	8937.00	83700	20231129	-38.59	26100	20231024	96.93	73700	-30.26	20240103	45550	12.84	20240206	83700	-38.59	20231129	26100	96.93	20231024	0.37	N	199800	500	39 억	128029	N	N	9	N	N
93	20240214	130801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50900	-1300	5	-2.49	1381381400	27466	53.65	50500	51500	49500	67800	36600	52200	50294.23	1.62	-2459	55566	53882	51816	50132	48066	54725	50975	40	15600	500	36540	100	1	7919274	4031	-22.01	5.70	12	0.35	-2313.00	8937.00	83700	20231129	-39.19	26100	20231024	95.02	73700	-30.94	20240103	45550	11.75	20240206	83700	-39.19	20231129	26100	95.02	20231024	0.37	N	199800	500	39 억	128029	N	N	9	N	N
94	20240214	120755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50600	-1600	5	-3.07	1230363800	24471	47.80	50500	51500	49500	67800	36600	52200	50278.44	1.62	-2462	55566	53882	51816	50132	48066	54725	50975	40	15600	500	36540	100	1	7919274	4007	-21.88	5.66	12	0.31	-2313.00	8937.00	83700	20231129	-39.55	26100	20231024	93.87	73700	-31.34	20240103	45550	11.09	20240206	83700	-39.55	20231129	26100	93.87	20231024	0.37	N	199800	500	39 억	128029	N	N	9	N	N
95	20240214	110801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	50300	-1900	5	-3.64	1142947900	22734	44.41	50500	51500	49500	67800	36600	52200	50274.83	1.62	-1590	55566	53882	51816	50132	48066	54725	50975	40	15600	500	36540	100	1	7919274	3983	-21.75	5.63	12	0.29	-2313.00	8937.00	83700	20231129	-39.90	26100	20231024	92.72	73700	-31.75	20240103	45550	10.43	20240206	83700	-39.90	20231129	26100	92.72	20231024	0.37	N	199800	500	39 억	128029	N	N	9	N	N
96	20240214	090751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51100	-1100	5	-2.11	383295600	7528	14.71	50500	51500	50100	67800	36600	52200	50915.99	1.62	1766	55566	53882	51816	50132	48066	54725	50975	40	15600	500	36540	100	1	7919274	4047	-22.09	5.72	12	0.10	-2313.00	8937.00	83700	20231129	-38.95	26100	20231024	95.79	73700	-30.66	20240103	45550	12.18	20240206	83700	-38.95	20231129	26100	95.79	20231024	0.37	N	199800	500	39 억	128029	N	N	9	N	N
97	20240213	160751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	52200	3750	2	7.74	2632885050	50880	228.38	49900	53500	49750	62900	33950	48450	51744.96	1.60	1251	49916	49182	48166	47432	46416	48675	46925	40	14450	500	33910	100	1	7919274	4134	-22.57	5.84	12	0.64	-2313.00	8937.00	83700	20231129	-37.63	26100	20231024	100.00	73700	-29.17	20240103	45550	14.60	20240206	83700	-37.63	20231129	26100	100.00	20231024	0.37	N	199800	500	39 억	127038	N	N	9	N	N
98	20240213	150748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	52400	3950	2	8.15	2530050150	48911	219.54	49900	53500	49750	62900	33950	48450	51727.63	1.60	936	49916	49182	48166	47432	46416	48675	46925	40	14450	500	33910	100	1	7919274	4150	-22.65	5.86	12	0.62	-2313.00	8937.00	83700	20231129	-37.40	26100	20231024	100.77	73700	-28.90	20240103	45550	15.04	20240206	83700	-37.40	20231129	26100	100.77	20231024	0.37	N	199800	500	39 억	127038	N	N	0	N	N
99	20240213	140757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	52900	4450	2	9.18	2159345550	41902	188.08	49900	53000	49750	62900	33950	48450	51533.23	1.60	1261	49916	49182	48166	47432	46416	48675	46925	40	14450	500	33910	100	1	7919274	4189	-22.87	5.92	12	0.53	-2313.00	8937.00	83700	20231129	-36.80	26100	20231024	102.68	73700	-28.22	20240103	45550	16.14	20240206	83700	-36.80	20231129	26100	102.68	20231024	0.37	N	199800	500	39 억	127038	N	N	0	N	N
100	20240213	130747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51900	3450	2	7.12	1692010650	32990	148.08	49900	52100	49750	62900	33950	48450	51288.59	1.60	-580	49916	49182	48166	47432	46416	48675	46925	40	14450	500	33910	100	1	7919274	4110	-22.44	5.81	12	0.42	-2313.00	8937.00	83700	20231129	-37.99	26100	20231024	98.85	73700	-29.58	20240103	45550	13.94	20240206	83700	-37.99	20231129	26100	98.85	20231024	0.37	N	199800	500	39 억	127038	N	N	0	N	N
101	20240213	120757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51800	3350	2	6.91	1573891950	30711	137.85	49900	52100	49750	62900	33950	48450	51248.48	1.60	-261	49916	49182	48166	47432	46416	48675	46925	40	14450	500	33910	100	1	7919274	4102	-22.40	5.80	12	0.39	-2313.00	8937.00	83700	20231129	-38.11	26100	20231024	98.47	73700	-29.72	20240103	45550	13.72	20240206	83700	-38.11	20231129	26100	98.47	20231024	0.37	N	199800	500	39 억	127038	N	N	0	N	N
102	20240213	110812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51000	2550	2	5.26	1380799950	26974	121.07	49900	52100	49750	62900	33950	48450	51190.03	1.60	221	49916	49182	48166	47432	46416	48675	46925	40	14450	500	33910	100	1	7919274	4039	-22.05	5.71	12	0.34	-2313.00	8937.00	83700	20231129	-39.07	26100	20231024	95.40	73700	-30.80	20240103	45550	11.96	20240206	83700	-39.07	20231129	26100	95.40	20231024	0.37	N	199800	500	39 억	127038	N	N	0	N	N
103	20240213	100637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	51400	2950	2	6.09	1136910450	22214	99.71	49900	52100	49750	62900	33950	48450	51179.91	1.60	1396	49916	49182	48166	47432	46416	48675	46925	40	14450	500	33910	100	1	7919274	4071	-22.22	5.75	12	0.28	-2313.00	8937.00	83700	20231129	-38.59	26100	20231024	96.93	73700	-30.26	20240103	45550	12.84	20240206	83700	-38.59	20231129	26100	96.93	20231024	0.37	N	199800	500	39 억	127038	N	N	0	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History