KissMeData/236810/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

45 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	160950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	-140	5	-1.84	1356695010	182364	64.81	7590	7700	7370	9860	5320	7590	7439.47	1.81	40442	8183	7886	7623	7326	7063	7755	7195	17	2270	100	5460	10	1	16975426	1265	-266.07	3.11	12	1.07	-28.00	2397.00	10600	20240108	-29.72	4625	20231027	61.08	10600	-29.72	20240108	6960	7.04	20240205	10600	-29.72	20240108	4625	61.08	20231027	5.91	N	236810	100	16 억	307495	N	N	0	N	N
3	20240229	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	-110	5	-1.45	1288125440	173178	61.55	7590	7700	7370	9860	5320	7590	7438.16	1.81	41106	8183	7886	7623	7326	7063	7755	7195	17	2270	100	5460	10	1	16975426	1270	-267.14	3.12	12	1.02	-28.00	2397.00	10600	20240108	-29.43	4625	20231027	61.73	10600	-29.43	20240108	6960	7.47	20240205	10600	-29.43	20240108	4625	61.73	20231027	5.91	N	236810	100	16 억	307495	N	N	0	N	N
4	20240229	140955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	-110	5	-1.45	1214171510	163272	58.03	7590	7700	7370	9860	5320	7590	7436.49	1.81	41735	8183	7886	7623	7326	7063	7755	7195	17	2270	100	5460	10	1	16975426	1270	-267.14	3.12	12	0.96	-28.00	2397.00	10600	20240108	-29.43	4625	20231027	61.73	10600	-29.43	20240108	6960	7.47	20240205	10600	-29.43	20240108	4625	61.73	20231027	5.91	N	236810	100	16 억	307495	N	N	0	N	N
5	20240229	130953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	-80	5	-1.05	1149194060	154573	54.94	7590	7700	7370	9860	5320	7590	7434.64	1.81	43567	8183	7886	7623	7326	7063	7755	7195	17	2270	100	5460	10	1	16975426	1275	-268.21	3.13	12	0.91	-28.00	2397.00	10600	20240108	-29.15	4625	20231027	62.38	10600	-29.15	20240108	6960	7.90	20240205	10600	-29.15	20240108	4625	62.38	20231027	5.91	N	236810	100	16 억	307495	N	N	0	N	N
6	20240229	120953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	-90	5	-1.19	1099631410	147952	52.58	7590	7700	7370	9860	5320	7590	7432.35	1.81	45943	8183	7886	7623	7326	7063	7755	7195	17	2270	100	5460	10	1	16975426	1273	-267.86	3.13	12	0.87	-28.00	2397.00	10600	20240108	-29.25	4625	20231027	62.16	10600	-29.25	20240108	6960	7.76	20240205	10600	-29.25	20240108	4625	62.16	20231027	5.91	N	236810	100	16 억	307495	N	N	0	N	N
7	20240229	110955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	-120	5	-1.58	995709370	134101	47.66	7590	7700	7370	9860	5320	7590	7425.07	1.81	47472	8183	7886	7623	7326	7063	7755	7195	17	2270	100	5460	10	1	16975426	1268	-266.79	3.12	12	0.79	-28.00	2397.00	10600	20240108	-29.53	4625	20231027	61.51	10600	-29.53	20240108	6960	7.33	20240205	10600	-29.53	20240108	4625	61.51	20231027	5.91	N	236810	100	16 억	307495	N	N	0	N	N
8	20240229	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	-210	5	-2.77	807271900	108652	38.61	7590	7700	7370	9860	5320	7590	7429.88	1.81	44024	8183	7886	7623	7326	7063	7755	7195	17	2270	100	5460	10	1	16975426	1253	-263.57	3.08	12	0.64	-28.00	2397.00	10600	20240108	-30.38	4625	20231027	59.57	10600	-30.38	20240108	6960	6.03	20240205	10600	-30.38	20240108	4625	59.57	20231027	5.91	N	236810	100	16 억	307495	N	N	0	N	N
9	20240229	090954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	-120	5	-1.58	98123090	13039	4.63	7590	7700	7430	9860	5320	7590	7525.35	1.81	-4141	8183	7886	7623	7326	7063	7755	7195	17	2270	100	5460	10	1	16975426	1268	-266.79	3.12	12	0.08	-28.00	2397.00	10600	20240108	-29.53	4625	20231027	61.51	10600	-29.53	20240108	6960	7.33	20240205	10600	-29.53	20240108	4625	61.51	20231027	5.91	N	236810	100	16 억	307495	N	N	0	N	N
10	20240228	160858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7590	-110	5	-1.43	2147993250	280217	109.42	7680	7920	7360	10010	5390	7700	7665.54	1.71	19313	8200	7950	7780	7530	7360	7865	7445	17	2310	100	5540	10	1	16975426	1288	-271.07	3.17	12	1.65	-28.00	2397.00	10600	20240108	-28.40	4625	20231027	64.11	10600	-28.40	20240108	6960	9.05	20240205	10600	-28.40	20240108	4625	64.11	20231027	5.85	N	236810	100	16 억	290082	N	N	7	N	N
11	20240228	150858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7660	-40	5	-0.52	2072688480	270335	105.56	7680	7920	7360	10010	5390	7700	7667.11	1.71	19854	8200	7950	7780	7530	7360	7865	7445	17	2310	100	5540	10	1	16975426	1300	-273.57	3.20	12	1.59	-28.00	2397.00	10600	20240108	-27.74	4625	20231027	65.62	10600	-27.74	20240108	6960	10.06	20240205	10600	-27.74	20240108	4625	65.62	20231027	5.85	N	236810	100	16 억	290082	N	N	7	N	N
12	20240228	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7590	-110	5	-1.43	1902230190	247923	96.81	7680	7920	7360	10010	5390	7700	7672.67	1.71	15637	8200	7950	7780	7530	7360	7865	7445	17	2310	100	5540	10	1	16975426	1288	-271.07	3.17	12	1.46	-28.00	2397.00	10600	20240108	-28.40	4625	20231027	64.11	10600	-28.40	20240108	6960	9.05	20240205	10600	-28.40	20240108	4625	64.11	20231027	5.85	N	236810	100	16 억	290082	N	N	7	N	N
13	20240228	130952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7540	-160	5	-2.08	1657521370	215584	84.18	7680	7920	7360	10010	5390	7700	7688.52	1.71	18306	8200	7950	7780	7530	7360	7865	7445	17	2310	100	5540	10	1	16975426	1280	-269.29	3.15	12	1.27	-28.00	2397.00	10600	20240108	-28.87	4625	20231027	63.03	10600	-28.87	20240108	6960	8.33	20240205	10600	-28.87	20240108	4625	63.03	20231027	5.85	N	236810	100	16 억	290082	N	N	7	N	N
14	20240228	120956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7630	-70	5	-0.91	1209133760	156018	60.92	7680	7920	7600	10010	5390	7700	7749.96	1.71	10633	8200	7950	7780	7530	7360	7865	7445	17	2310	100	5540	10	1	16975426	1295	-272.50	3.18	12	0.92	-28.00	2397.00	10600	20240108	-28.02	4625	20231027	64.97	10600	-28.02	20240108	6960	9.63	20240205	10600	-28.02	20240108	4625	64.97	20231027	5.85	N	236810	100	16 억	290082	N	N	7	N	N
15	20240228	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7630	-70	5	-0.91	994834620	127937	49.96	7680	7920	7630	10010	5390	7700	7775.97	1.71	19869	8200	7950	7780	7530	7360	7865	7445	17	2310	100	5540	10	1	16975426	1295	-272.50	3.18	12	0.75	-28.00	2397.00	10600	20240108	-28.02	4625	20231027	64.97	10600	-28.02	20240108	6960	9.63	20240205	10600	-28.02	20240108	4625	64.97	20231027	5.85	N	236810	100	16 억	290082	N	N	7	N	N
16	20240228	100953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7790	90	2	1.17	768179260	98611	38.51	7680	7920	7680	10010	5390	7700	7790.00	1.71	30698	8200	7950	7780	7530	7360	7865	7445	17	2310	100	5540	10	1	16975426	1322	-278.21	3.25	12	0.58	-28.00	2397.00	10600	20240108	-26.51	4625	20231027	68.43	10600	-26.51	20240108	6960	11.93	20240205	10600	-26.51	20240108	4625	68.43	20231027	5.85	N	236810	100	16 억	290082	N	N	7	N	N
17	20240228	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7920	220	2	2.86	238093840	30575	11.94	7680	7920	7680	10010	5390	7700	7787.21	1.71	15122	8200	7950	7780	7530	7360	7865	7445	17	2310	100	5540	10	1	16975426	1344	-282.86	3.30	12	0.18	-28.00	2397.00	10600	20240108	-25.28	4625	20231027	71.24	10600	-25.28	20240108	6960	13.79	20240205	10600	-25.28	20240108	4625	71.24	20231027	5.85	N	236810	100	16 억	290082	N	N	7	N	N
18	20240227	160952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	-170	5	-2.16	1974869320	254661	116.06	7870	8030	7610	10230	5510	7870	7754.94	1.40	49104	8130	8000	7880	7750	7630	8065	7815	17	2360	100	5660	10	1	16975426	1307	-275.00	3.21	12	1.50	-28.00	2397.00	10600	20240108	-27.36	4625	20231027	66.49	10600	-27.36	20240108	6960	10.63	20240205	10600	-27.36	20240108	4625	66.49	20231027	5.77	N	236810	100	16 억	236932	N	N	7	N	N
19	20240227	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7750	-120	5	-1.52	1904373250	245523	111.90	7870	8030	7610	10230	5510	7870	7756.37	1.40	45819	8130	8000	7880	7750	7630	8065	7815	17	2360	100	5660	10	1	16975426	1316	-276.79	3.23	12	1.45	-28.00	2397.00	10600	20240108	-26.89	4625	20231027	67.57	10600	-26.89	20240108	6960	11.35	20240205	10600	-26.89	20240108	4625	67.57	20231027	5.77	N	236810	100	16 억	236932	N	N	76	N	N
20	20240227	140949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7760	-110	5	-1.40	1704813930	219658	100.11	7870	8030	7610	10230	5510	7870	7761.19	1.40	29651	8130	8000	7880	7750	7630	8065	7815	17	2360	100	5660	10	1	16975426	1317	-277.14	3.24	12	1.29	-28.00	2397.00	10600	20240108	-26.79	4625	20231027	67.78	10600	-26.79	20240108	6960	11.49	20240205	10600	-26.79	20240108	4625	67.78	20231027	5.77	N	236810	100	16 억	236932	N	N	76	N	N
21	20240227	130912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7690	-180	5	-2.29	1553423250	200055	91.17	7870	8030	7610	10230	5510	7870	7764.95	1.40	20035	8130	8000	7880	7750	7630	8065	7815	17	2360	100	5660	10	1	16975426	1305	-274.64	3.21	12	1.18	-28.00	2397.00	10600	20240108	-27.45	4625	20231027	66.27	10600	-27.45	20240108	6960	10.49	20240205	10600	-27.45	20240108	4625	66.27	20231027	5.77	N	236810	100	16 억	236932	N	N	76	N	N
22	20240227	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7660	-210	5	-2.67	1225880060	157353	71.71	7870	8030	7610	10230	5510	7870	7790.61	1.40	-6670	8130	8000	7880	7750	7630	8065	7815	17	2360	100	5660	10	1	16975426	1300	-273.57	3.20	12	0.93	-28.00	2397.00	10600	20240108	-27.74	4625	20231027	65.62	10600	-27.74	20240108	6960	10.06	20240205	10600	-27.74	20240108	4625	65.62	20231027	5.77	N	236810	100	16 억	236932	N	N	76	N	N
23	20240227	110953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7740	-130	5	-1.65	973024830	124355	56.67	7870	8030	7680	10230	5510	7870	7824.55	1.40	-5200	8130	8000	7880	7750	7630	8065	7815	17	2360	100	5660	10	1	16975426	1314	-276.43	3.23	12	0.73	-28.00	2397.00	10600	20240108	-26.98	4625	20231027	67.35	10600	-26.98	20240108	6960	11.21	20240205	10600	-26.98	20240108	4625	67.35	20231027	5.77	N	236810	100	16 억	236932	N	N	76	N	N
24	20240227	100948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	-70	5	-0.89	686158160	87207	39.74	7870	8030	7720	10230	5510	7870	7868.15	1.40	-7476	8130	8000	7880	7750	7630	8065	7815	17	2360	100	5660	10	1	16975426	1324	-278.57	3.25	12	0.51	-28.00	2397.00	10600	20240108	-26.42	4625	20231027	68.65	10600	-26.42	20240108	6960	12.07	20240205	10600	-26.42	20240108	4625	68.65	20231027	5.77	N	236810	100	16 억	236932	N	N	76	N	N
25	20240227	090953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	80	2	1.02	123073120	15540	7.08	7870	7970	7870	10230	5510	7870	7919.93	1.40	4186	8130	8000	7880	7750	7630	8065	7815	17	2360	100	5660	10	1	16975426	1350	-283.93	3.32	12	0.09	-28.00	2397.00	10600	20240108	-25.00	4625	20231027	71.89	10600	-25.00	20240108	6960	14.22	20240205	10600	-25.00	20240108	4625	71.89	20231027	5.77	N	236810	100	16 억	236932	N	N	76	N	N
26	20240226	160948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7870	40	2	0.51	1717329380	218081	77.59	7810	8010	7760	10170	5490	7830	7874.73	1.52	-25105	8196	8012	7836	7652	7476	7925	7565	17	2340	100	5630	10	1	16975426	1336	-281.07	3.28	12	1.28	-28.00	2397.00	10600	20240108	-25.75	4625	20231027	70.16	10600	-25.75	20240108	6960	13.07	20240205	10600	-25.75	20240108	4625	70.16	20231027	5.65	N	236810	100	16 억	257956	N	N	76	N	N
27	20240226	150943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7890	60	2	0.77	1667598280	211754	75.34	7810	8010	7760	10170	5490	7830	7875.17	1.52	-26252	8196	8012	7836	7652	7476	7925	7565	17	2340	100	5630	10	1	16975426	1339	-281.79	3.29	12	1.25	-28.00	2397.00	10600	20240108	-25.57	4625	20231027	70.59	10600	-25.57	20240108	6960	13.36	20240205	10600	-25.57	20240108	4625	70.59	20231027	5.65	N	236810	100	16 억	257956	N	N	106	N	N
28	20240226	140947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7900	70	2	0.89	1498642540	190317	67.71	7810	8010	7760	10170	5490	7830	7874.45	1.52	-22004	8196	8012	7836	7652	7476	7925	7565	17	2340	100	5630	10	1	16975426	1341	-282.14	3.30	12	1.12	-28.00	2397.00	10600	20240108	-25.47	4625	20231027	70.81	10600	-25.47	20240108	6960	13.51	20240205	10600	-25.47	20240108	4625	70.81	20231027	5.65	N	236810	100	16 억	257956	N	N	106	N	N
29	20240226	130940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7880	50	2	0.64	1142357610	145259	51.68	7810	8010	7760	10170	5490	7830	7864.28	1.52	-16824	8196	8012	7836	7652	7476	7925	7565	17	2340	100	5630	10	1	16975426	1338	-281.43	3.29	12	0.86	-28.00	2397.00	10600	20240108	-25.66	4625	20231027	70.38	10600	-25.66	20240108	6960	13.22	20240205	10600	-25.66	20240108	4625	70.38	20231027	5.65	N	236810	100	16 억	257956	N	N	106	N	N
30	20240226	120939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	-20	5	-0.26	789053470	100700	35.83	7810	8000	7760	10170	5490	7830	7835.68	1.52	-14474	8196	8012	7836	7652	7476	7925	7565	17	2340	100	5630	10	1	16975426	1326	-278.93	3.26	12	0.59	-28.00	2397.00	10600	20240108	-26.32	4625	20231027	68.86	10600	-26.32	20240108	6960	12.21	20240205	10600	-26.32	20240108	4625	68.86	20231027	5.65	N	236810	100	16 억	257956	N	N	106	N	N
31	20240226	110938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7790	-40	5	-0.51	719124230	91725	32.63	7810	8000	7760	10170	5490	7830	7840.00	1.52	-11197	8196	8012	7836	7652	7476	7925	7565	17	2340	100	5630	10	1	16975426	1322	-278.21	3.25	12	0.54	-28.00	2397.00	10600	20240108	-26.51	4625	20231027	68.43	10600	-26.51	20240108	6960	11.93	20240205	10600	-26.51	20240108	4625	68.43	20231027	5.65	N	236810	100	16 억	257956	N	N	106	N	N
32	20240226	100935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	-20	5	-0.26	530237510	67605	24.05	7810	8000	7760	10170	5490	7830	7843.17	1.52	-8680	8196	8012	7836	7652	7476	7925	7565	17	2340	100	5630	10	1	16975426	1326	-278.93	3.26	12	0.40	-28.00	2397.00	10600	20240108	-26.32	4625	20231027	68.86	10600	-26.32	20240108	6960	12.21	20240205	10600	-26.32	20240108	4625	68.86	20231027	5.65	N	236810	100	16 억	257956	N	N	106	N	N
33	20240226	090935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	-30	5	-0.38	112173120	14364	5.11	7810	7870	7770	10170	5490	7830	7809.32	1.52	-1191	8196	8012	7836	7652	7476	7925	7565	17	2340	100	5630	10	1	16975426	1324	-278.57	3.25	12	0.08	-28.00	2397.00	10600	20240108	-26.42	4625	20231027	68.65	10600	-26.42	20240108	6960	12.07	20240205	10600	-26.42	20240108	4625	68.65	20231027	5.65	N	236810	100	16 억	257956	N	N	106	N	N
34	20240223	160936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7830	-30	5	-0.38	2156817820	274248	80.50	7860	8020	7660	10210	5510	7860	7864.55	1.42	14582	8220	8040	7870	7690	7520	7955	7605	17	2350	100	5650	10	1	16975426	1329	-279.64	3.27	12	1.62	-28.00	2397.00	10600	20240108	-26.13	4625	20231027	69.30	10600	-26.13	20240108	6960	12.50	20240205	10600	-26.13	20240108	4625	69.30	20231027	5.49	N	236810	100	16 억	240414	N	N	106	N	N
35	20240223	150929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7910	50	2	0.64	2041626830	259578	76.19	7860	8020	7660	10210	5510	7860	7865.18	1.42	12516	8220	8040	7870	7690	7520	7955	7605	17	2350	100	5650	10	1	16975426	1343	-282.50	3.30	12	1.53	-28.00	2397.00	10600	20240108	-25.38	4625	20231027	71.03	10600	-25.38	20240108	6960	13.65	20240205	10600	-25.38	20240108	4625	71.03	20231027	5.49	N	236810	100	16 억	240414	N	N	79	N	N
36	20240223	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7880	20	2	0.25	1763845800	224317	65.84	7860	8020	7660	10210	5510	7860	7863.18	1.42	-2264	8220	8040	7870	7690	7520	7955	7605	17	2350	100	5650	10	1	16975426	1338	-281.43	3.29	12	1.32	-28.00	2397.00	10600	20240108	-25.66	4625	20231027	70.38	10600	-25.66	20240108	6960	13.22	20240205	10600	-25.66	20240108	4625	70.38	20231027	5.49	N	236810	100	16 억	240414	N	N	79	N	N
37	20240223	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7890	30	2	0.38	1541685460	196067	57.55	7860	8020	7660	10210	5510	7860	7863.05	1.42	-8364	8220	8040	7870	7690	7520	7955	7605	17	2350	100	5650	10	1	16975426	1339	-281.79	3.29	12	1.16	-28.00	2397.00	10600	20240108	-25.57	4625	20231027	70.59	10600	-25.57	20240108	6960	13.36	20240205	10600	-25.57	20240108	4625	70.59	20231027	5.49	N	236810	100	16 억	240414	N	N	79	N	N
38	20240223	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7880	20	2	0.25	1375519910	174987	51.36	7860	8020	7660	10210	5510	7860	7860.70	1.42	-6615	8220	8040	7870	7690	7520	7955	7605	17	2350	100	5650	10	1	16975426	1338	-281.43	3.29	12	1.03	-28.00	2397.00	10600	20240108	-25.66	4625	20231027	70.38	10600	-25.66	20240108	6960	13.22	20240205	10600	-25.66	20240108	4625	70.38	20231027	5.49	N	236810	100	16 억	240414	N	N	79	N	N
39	20240223	110920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7910	50	2	0.64	1226198900	156027	45.80	7860	8020	7660	10210	5510	7860	7858.89	1.42	-9103	8220	8040	7870	7690	7520	7955	7605	17	2350	100	5650	10	1	16975426	1343	-282.50	3.30	12	0.92	-28.00	2397.00	10600	20240108	-25.38	4625	20231027	71.03	10600	-25.38	20240108	6960	13.65	20240205	10600	-25.38	20240108	4625	71.03	20231027	5.49	N	236810	100	16 억	240414	N	N	79	N	N
40	20240223	100926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7900	40	2	0.51	983459350	125490	36.83	7860	8020	7660	10210	5510	7860	7836.95	1.42	-11185	8220	8040	7870	7690	7520	7955	7605	17	2350	100	5650	10	1	16975426	1341	-282.14	3.30	12	0.74	-28.00	2397.00	10600	20240108	-25.47	4625	20231027	70.81	10600	-25.47	20240108	6960	13.51	20240205	10600	-25.47	20240108	4625	70.81	20231027	5.49	N	236810	100	16 억	240414	N	N	79	N	N
41	20240223	090928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7760	-100	5	-1.27	209453050	26849	7.88	7860	7880	7760	10210	5510	7860	7801.15	1.42	368	8220	8040	7870	7690	7520	7955	7605	17	2350	100	5650	10	1	16975426	1317	-277.14	3.24	12	0.16	-28.00	2397.00	10600	20240108	-26.79	4625	20231027	67.78	10600	-26.79	20240108	6960	11.49	20240205	10600	-26.79	20240108	4625	67.78	20231027	5.49	N	236810	100	16 억	240414	N	N	79	N	N
42	20240222	160915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7860	-270	5	-3.32	2645611680	335757	28.51	8050	8050	7700	10560	5700	8130	7878.98	1.31	10469	9083	8606	8323	7846	7563	8465	7705	17	2430	100	5850	10	1	16975426	1334	-280.71	3.28	12	1.98	-28.00	2397.00	10600	20240108	-25.85	4625	20231027	69.95	10600	-25.85	20240108	6960	12.93	20240205	10600	-25.85	20240108	4625	69.95	20231027	5.80	N	236810	100	16 억	221787	N	N	79	N	N
43	20240222	150925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7900	-230	5	-2.83	2550383140	323661	27.48	8050	8050	7700	10560	5700	8130	7879.18	1.31	6998	9083	8606	8323	7846	7563	8465	7705	17	2430	100	5850	10	1	16975426	1341	-282.14	3.30	12	1.91	-28.00	2397.00	10600	20240108	-25.47	4625	20231027	70.81	10600	-25.47	20240108	6960	13.51	20240205	10600	-25.47	20240108	4625	70.81	20231027	5.80	N	236810	100	16 억	221787	N	N	43	N	N
44	20240222	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7930	-200	5	-2.46	2243129720	284766	24.18	8050	8050	7700	10560	5700	8130	7876.39	1.31	-637	9083	8606	8323	7846	7563	8465	7705	17	2430	100	5850	10	1	16975426	1346	-283.21	3.31	12	1.68	-28.00	2397.00	10600	20240108	-25.19	4625	20231027	71.46	10600	-25.19	20240108	6960	13.94	20240205	10600	-25.19	20240108	4625	71.46	20231027	5.80	N	236810	100	16 억	221787	N	N	43	N	N
45	20240222	130909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7890	-240	5	-2.95	2100099580	266612	22.64	8050	8050	7700	10560	5700	8130	7876.23	1.31	-3387	9083	8606	8323	7846	7563	8465	7705	17	2430	100	5850	10	1	16975426	1339	-281.79	3.29	12	1.57	-28.00	2397.00	10600	20240108	-25.57	4625	20231027	70.59	10600	-25.57	20240108	6960	13.36	20240205	10600	-25.57	20240108	4625	70.59	20231027	5.80	N	236810	100	16 억	221787	N	N	43	N	N
46	20240222	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7840	-290	5	-3.57	1956074990	248317	21.09	8050	8050	7700	10560	5700	8130	7876.52	1.31	-541	9083	8606	8323	7846	7563	8465	7705	17	2430	100	5850	10	1	16975426	1331	-280.00	3.27	12	1.46	-28.00	2397.00	10600	20240108	-26.04	4625	20231027	69.51	10600	-26.04	20240108	6960	12.64	20240205	10600	-26.04	20240108	4625	69.51	20231027	5.80	N	236810	100	16 억	221787	N	N	43	N	N
47	20240222	110918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7880	-250	5	-3.08	1763060790	223711	19.00	8050	8050	7700	10560	5700	8130	7880.08	1.31	3258	9083	8606	8323	7846	7563	8465	7705	17	2430	100	5850	10	1	16975426	1338	-281.43	3.29	12	1.32	-28.00	2397.00	10600	20240108	-25.66	4625	20231027	70.38	10600	-25.66	20240108	6960	13.22	20240205	10600	-25.66	20240108	4625	70.38	20231027	5.80	N	236810	100	16 억	221787	N	N	43	N	N
48	20240222	100909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	-310	5	-3.81	1501714910	190583	16.18	8050	8050	7700	10560	5700	8130	7878.53	1.31	-177	9083	8606	8323	7846	7563	8465	7705	17	2430	100	5850	10	1	16975426	1327	-279.29	3.26	12	1.12	-28.00	2397.00	10600	20240108	-26.23	4625	20231027	69.08	10600	-26.23	20240108	6960	12.36	20240205	10600	-26.23	20240108	4625	69.08	20231027	5.80	N	236810	100	16 억	221787	N	N	43	N	N
49	20240222	090925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7850	-280	5	-3.44	434599310	54769	4.65	8050	8050	7700	10560	5700	8130	7932.26	1.31	-2214	9083	8606	8323	7846	7563	8465	7705	17	2430	100	5850	10	1	16975426	1333	-280.36	3.27	12	0.32	-28.00	2397.00	10600	20240108	-25.94	4625	20231027	69.73	10600	-25.94	20240108	6960	12.79	20240205	10600	-25.94	20240108	4625	69.73	20231027	5.80	N	236810	100	16 억	221787	N	N	43	N	N
50	20240221	160916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8130	-490	5	-5.68	9812087700	1162695	22.27	8650	8800	8040	11200	6040	8620	8439.77	2.11	-154099	9673	9146	8633	8106	7593	9410	8370	17	2580	100	6200	10	1	16975426	1380	-290.36	3.39	12	6.85	-28.00	2397.00	10600	20240108	-23.30	4625	20231027	75.78	10600	-23.30	20240108	6960	16.81	20240205	10600	-23.30	20240108	4625	75.78	20231027	5.80	N	236810	100	16 억	357871	N	N	43	N	N
51	20240221	150907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8130	-490	5	-5.68	9577386250	1133759	21.72	8650	8800	8040	11200	6040	8620	8447.46	2.11	-156070	9673	9146	8633	8106	7593	9410	8370	17	2580	100	6200	10	1	16975426	1380	-290.36	3.39	12	6.68	-28.00	2397.00	10600	20240108	-23.30	4625	20231027	75.78	10600	-23.30	20240108	6960	16.81	20240205	10600	-23.30	20240108	4625	75.78	20231027	5.80	N	236810	100	16 억	357871	N	N	45	N	N
52	20240221	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8250	-370	5	-4.29	8381418650	986757	18.90	8650	8800	8210	11200	6040	8620	8493.90	2.11	-150938	9673	9146	8633	8106	7593	9410	8370	17	2580	100	6200	10	1	16975426	1400	-294.64	3.44	12	5.81	-28.00	2397.00	10600	20240108	-22.17	4625	20231027	78.38	10600	-22.17	20240108	6960	18.53	20240205	10600	-22.17	20240108	4625	78.38	20231027	5.80	N	236810	100	16 억	357871	N	N	45	N	N
53	20240221	130907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8220	-400	5	-4.64	8048341290	946270	18.13	8650	8800	8220	11200	6040	8620	8505.33	2.11	-141294	9673	9146	8633	8106	7593	9410	8370	17	2580	100	6200	10	1	16975426	1395	-293.57	3.43	12	5.57	-28.00	2397.00	10600	20240108	-22.45	4625	20231027	77.73	10600	-22.45	20240108	6960	18.10	20240205	10600	-22.45	20240108	4625	77.73	20231027	5.80	N	236810	100	16 억	357871	N	N	45	N	N
54	20240221	120909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8270	-350	5	-4.06	7167970050	839970	16.09	8650	8800	8260	11200	6040	8620	8533.60	2.11	-110653	9673	9146	8633	8106	7593	9410	8370	17	2580	100	6200	10	1	16975426	1404	-295.36	3.45	12	4.95	-28.00	2397.00	10600	20240108	-21.98	4625	20231027	78.81	10600	-21.98	20240108	6960	18.82	20240205	10600	-21.98	20240108	4625	78.81	20231027	5.80	N	236810	100	16 억	357871	N	N	45	N	N
55	20240221	110915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8340	-280	5	-3.25	6502529570	759765	14.55	8650	8800	8330	11200	6040	8620	8558.61	2.11	-89617	9673	9146	8633	8106	7593	9410	8370	17	2580	100	6200	10	1	16975426	1416	-297.86	3.48	12	4.48	-28.00	2397.00	10600	20240108	-21.32	4625	20231027	80.32	10600	-21.32	20240108	6960	19.83	20240205	10600	-21.32	20240108	4625	80.32	20231027	5.80	N	236810	100	16 억	357871	N	N	45	N	N
56	20240221	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8510	-110	5	-1.28	4944532400	574551	11.01	8650	8800	8420	11200	6040	8620	8605.91	2.11	-52803	9673	9146	8633	8106	7593	9410	8370	17	2580	100	6200	10	1	16975426	1445	-303.93	3.55	12	3.38	-28.00	2397.00	10600	20240108	-19.72	4625	20231027	84.00	10600	-19.72	20240108	6960	22.27	20240205	10600	-19.72	20240108	4625	84.00	20231027	5.80	N	236810	100	16 억	357871	N	N	45	N	N
57	20240221	090906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8640	20	2	0.23	1505103560	175743	3.37	8650	8700	8450	11200	6040	8620	8564.23	2.11	-26147	9673	9146	8633	8106	7593	9410	8370	17	2580	100	6200	10	1	16975426	1467	-308.57	3.60	12	1.04	-28.00	2397.00	10600	20240108	-18.49	4625	20231027	86.81	10600	-18.49	20240108	6960	24.14	20240205	10600	-18.49	20240108	4625	86.81	20231027	5.80	N	236810	100	16 억	357871	N	N	45	N	N
58	20240220	160901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8620	640	2	8.02	45337396280	5198033	828.52	8120	9160	8120	10370	5590	7980	8722.13	2.36	-8797	8486	8232	8086	7832	7686	8160	7760	17	2390	100	5740	10	1	16975426	1463	-307.86	3.60	12	30.62	-28.00	2397.00	10600	20240108	-18.68	4625	20231027	86.38	10600	-18.68	20240108	6960	23.85	20240205	10600	-18.68	20240108	4625	86.38	20231027	5.80	N	236810	100	16 억	399792	N	N	45	N	N
59	20240220	150901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8570	590	2	7.39	44654361370	5118902	815.90	8120	9160	8120	10370	5590	7980	8723.43	2.36	-11279	8486	8232	8086	7832	7686	8160	7760	17	2390	100	5740	10	1	16975426	1455	-306.07	3.58	12	30.15	-28.00	2397.00	10600	20240108	-19.15	4625	20231027	85.30	10600	-19.15	20240108	6960	23.13	20240205	10600	-19.15	20240108	4625	85.30	20231027	5.80	N	236810	100	16 억	399792	N	N	11	N	N
60	20240220	140859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8610	630	2	7.89	43213197660	4950488	789.06	8120	9160	8120	10370	5590	7980	8729.08	2.36	-47087	8486	8232	8086	7832	7686	8160	7760	17	2390	100	5740	10	1	16975426	1462	-307.50	3.59	12	29.16	-28.00	2397.00	10600	20240108	-18.77	4625	20231027	86.16	10600	-18.77	20240108	6960	23.71	20240205	10600	-18.77	20240108	4625	86.16	20231027	5.80	N	236810	100	16 억	399792	N	N	11	N	N
61	20240220	130902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	770	2	9.65	40562866540	4645378	740.43	8120	9160	8120	10370	5590	7980	8731.88	2.36	-99906	8486	8232	8086	7832	7686	8160	7760	17	2390	100	5740	10	1	16975426	1485	-312.50	3.65	12	27.37	-28.00	2397.00	10600	20240108	-17.45	4625	20231027	89.19	10600	-17.45	20240108	6960	25.72	20240205	10600	-17.45	20240108	4625	89.19	20231027	5.80	N	236810	100	16 억	399792	N	N	11	N	N
62	20240220	120855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8620	640	2	8.02	26529607230	3071941	489.64	8120	8930	8120	10370	5590	7980	8636.11	2.36	-18577	8486	8232	8086	7832	7686	8160	7760	17	2390	100	5740	10	1	16975426	1463	-307.86	3.60	12	18.10	-28.00	2397.00	10600	20240108	-18.68	4625	20231027	86.38	10600	-18.68	20240108	6960	23.85	20240205	10600	-18.68	20240108	4625	86.38	20231027	5.80	N	236810	100	16 억	399792	N	N	11	N	N
63	20240220	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8280	300	2	3.76	19578833630	2274345	362.51	8120	8930	8120	10370	5590	7980	8608.56	2.36	-108941	8486	8232	8086	7832	7686	8160	7760	17	2390	100	5740	10	1	16975426	1406	-295.71	3.45	12	13.40	-28.00	2397.00	10600	20240108	-21.89	4625	20231027	79.03	10600	-21.89	20240108	6960	18.97	20240205	10600	-21.89	20240108	4625	79.03	20231027	5.80	N	236810	100	16 억	399792	N	N	11	N	N
64	20240220	100849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8250	270	2	3.38	18497952020	2144123	341.75	8120	8930	8120	10370	5590	7980	8627.28	2.36	-112597	8486	8232	8086	7832	7686	8160	7760	17	2390	100	5740	10	1	16975426	1400	-294.64	3.44	12	12.63	-28.00	2397.00	10600	20240108	-22.17	4625	20231027	78.38	10600	-22.17	20240108	6960	18.53	20240205	10600	-22.17	20240108	4625	78.38	20231027	5.80	N	236810	100	16 억	399792	N	N	11	N	N
65	20240220	090906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8570	590	2	7.39	3478306070	406523	64.80	8120	8800	8120	10370	5590	7980	8556.23	2.36	48211	8486	8232	8086	7832	7686	8160	7760	17	2390	100	5740	10	1	16975426	1455	-306.07	3.58	12	2.39	-28.00	2397.00	10600	20240108	-19.15	4625	20231027	85.30	10600	-19.15	20240108	6960	23.13	20240205	10600	-19.15	20240108	4625	85.30	20231027	5.80	N	236810	100	16 억	399792	N	N	11	N	N
66	20240219	160901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7980	330	2	4.31	5076043670	625440	275.30	8100	8340	7940	9940	5360	7650	8116.07	2.44	-14190	8016	7832	7726	7542	7436	7780	7490	17	2290	100	5500	10	1	16975426	1355	-285.00	3.33	12	3.68	-28.00	2397.00	10600	20240108	-24.72	4625	20231027	72.54	10600	-24.72	20240108	6960	14.66	20240205	10600	-24.72	20240108	4625	72.54	20231027	5.93	N	236810	100	16 억	413523	N	N	11	N	N
67	20240219	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	350	2	4.58	4980558690	613484	270.03	8100	8340	7940	9940	5360	7650	8118.48	2.44	-15993	8016	7832	7726	7542	7436	7780	7490	17	2290	100	5500	10	1	16975426	1358	-285.71	3.34	12	3.61	-28.00	2397.00	10600	20240108	-24.53	4625	20231027	72.97	10600	-24.53	20240108	6960	14.94	20240205	10600	-24.53	20240108	4625	72.97	20231027	5.93	N	236810	100	16 억	413523	N	N	81	N	N
68	20240219	140904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7990	340	2	4.44	4738331340	583167	256.69	8100	8340	7940	9940	5360	7650	8125.17	2.44	-14323	8016	7832	7726	7542	7436	7780	7490	17	2290	100	5500	10	1	16975426	1356	-285.36	3.33	12	3.44	-28.00	2397.00	10600	20240108	-24.62	4625	20231027	72.76	10600	-24.62	20240108	6960	14.80	20240205	10600	-24.62	20240108	4625	72.76	20231027	5.93	N	236810	100	16 억	413523	N	N	81	N	N
69	20240219	130903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8020	370	2	4.84	4491556230	552382	243.14	8100	8340	7940	9940	5360	7650	8131.25	2.44	-8432	8016	7832	7726	7542	7436	7780	7490	17	2290	100	5500	10	1	16975426	1361	-286.43	3.35	12	3.25	-28.00	2397.00	10600	20240108	-24.34	4625	20231027	73.41	10600	-24.34	20240108	6960	15.23	20240205	10600	-24.34	20240108	4625	73.41	20231027	5.93	N	236810	100	16 억	413523	N	N	81	N	N
70	20240219	120902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8170	520	2	6.80	4211451130	517685	227.87	8100	8340	7940	9940	5360	7650	8135.16	2.44	11735	8016	7832	7726	7542	7436	7780	7490	17	2290	100	5500	10	1	16975426	1387	-291.79	3.41	12	3.05	-28.00	2397.00	10600	20240108	-22.92	4625	20231027	76.65	10600	-22.92	20240108	6960	17.39	20240205	10600	-22.92	20240108	4625	76.65	20231027	5.93	N	236810	100	16 억	413523	N	N	81	N	N
71	20240219	110900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	500	2	6.54	3902643230	479845	211.21	8100	8340	7940	9940	5360	7650	8133.13	2.44	17227	8016	7832	7726	7542	7436	7780	7490	17	2290	100	5500	10	1	16975426	1383	-291.07	3.40	12	2.83	-28.00	2397.00	10600	20240108	-23.11	4625	20231027	76.22	10600	-23.11	20240108	6960	17.10	20240205	10600	-23.11	20240108	4625	76.22	20231027	5.93	N	236810	100	16 억	413523	N	N	81	N	N
72	20240219	100856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8020	370	2	4.84	3200535110	394070	173.46	8100	8340	7940	9940	5360	7650	8121.74	2.44	-9262	8016	7832	7726	7542	7436	7780	7490	17	2290	100	5500	10	1	16975426	1361	-286.43	3.35	12	2.32	-28.00	2397.00	10600	20240108	-24.34	4625	20231027	73.41	10600	-24.34	20240108	6960	15.23	20240205	10600	-24.34	20240108	4625	73.41	20231027	5.93	N	236810	100	16 억	413523	N	N	81	N	N
73	20240219	090856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8020	370	2	4.84	1049829820	130329	57.37	8100	8150	7940	9940	5360	7650	8055.23	2.44	-29429	8016	7832	7726	7542	7436	7780	7490	17	2290	100	5500	10	1	16975426	1361	-286.43	3.35	12	0.77	-28.00	2397.00	10600	20240108	-24.34	4625	20231027	73.41	10600	-24.34	20240108	6960	15.23	20240205	10600	-24.34	20240108	4625	73.41	20231027	5.93	N	236810	100	16 억	413523	N	N	81	N	N
74	20240216	160850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	-220	5	-2.80	1747161350	226190	60.77	7870	7910	7620	10230	5510	7870	7724.32	2.52	-16808	8276	8072	7936	7732	7596	8005	7665	17	2360	100	5660	10	1	16975426	1299	-273.21	3.19	12	1.33	-28.00	2397.00	10600	20240108	-27.83	4625	20231027	65.41	10600	-27.83	20240108	6960	9.91	20240205	10600	-27.83	20240108	4625	65.41	20231027	5.91	N	236810	100	16 억	427471	N	N	81	N	N
75	20240216	150857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7680	-190	5	-2.41	1648782260	213352	57.32	7870	7910	7620	10230	5510	7870	7727.90	2.52	-19233	8276	8072	7936	7732	7596	8005	7665	17	2360	100	5660	10	1	16975426	1304	-274.29	3.20	12	1.26	-28.00	2397.00	10600	20240108	-27.55	4625	20231027	66.05	10600	-27.55	20240108	6960	10.34	20240205	10600	-27.55	20240108	4625	66.05	20231027	5.91	N	236810	100	16 억	427471	N	N	23	N	N
76	20240216	140900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7660	-210	5	-2.67	1484964600	192016	51.59	7870	7910	7620	10230	5510	7870	7733.45	2.52	-13048	8276	8072	7936	7732	7596	8005	7665	17	2360	100	5660	10	1	16975426	1300	-273.57	3.20	12	1.13	-28.00	2397.00	10600	20240108	-27.74	4625	20231027	65.62	10600	-27.74	20240108	6960	10.06	20240205	10600	-27.74	20240108	4625	65.62	20231027	5.91	N	236810	100	16 억	427471	N	N	23	N	N
77	20240216	130854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	-170	5	-2.16	1358405960	175478	47.15	7870	7910	7620	10230	5510	7870	7741.08	2.52	-10286	8276	8072	7936	7732	7596	8005	7665	17	2360	100	5660	10	1	16975426	1307	-275.00	3.21	12	1.03	-28.00	2397.00	10600	20240108	-27.36	4625	20231027	66.49	10600	-27.36	20240108	6960	10.63	20240205	10600	-27.36	20240108	4625	66.49	20231027	5.91	N	236810	100	16 억	427471	N	N	23	N	N
78	20240216	120857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7680	-190	5	-2.41	1202383800	155067	41.66	7870	7910	7650	10230	5510	7870	7753.86	2.52	-802	8276	8072	7936	7732	7596	8005	7665	17	2360	100	5660	10	1	16975426	1304	-274.29	3.20	12	0.91	-28.00	2397.00	10600	20240108	-27.55	4625	20231027	66.05	10600	-27.55	20240108	6960	10.34	20240205	10600	-27.55	20240108	4625	66.05	20231027	5.91	N	236810	100	16 억	427471	N	N	23	N	N
79	20240216	110904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7770	-100	5	-1.27	854126690	109769	29.49	7870	7910	7670	10230	5510	7870	7781.02	2.52	1312	8276	8072	7936	7732	7596	8005	7665	17	2360	100	5660	10	1	16975426	1319	-277.50	3.24	12	0.65	-28.00	2397.00	10600	20240108	-26.70	4625	20231027	68.00	10600	-26.70	20240108	6960	11.64	20240205	10600	-26.70	20240108	4625	68.00	20231027	5.91	N	236810	100	16 억	427471	N	N	23	N	N
80	20240216	100857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7780	-90	5	-1.14	575511570	74244	19.95	7870	7880	7670	10230	5510	7870	7751.41	2.52	4723	8276	8072	7936	7732	7596	8005	7665	17	2360	100	5660	10	1	16975426	1321	-277.86	3.25	12	0.44	-28.00	2397.00	10600	20240108	-26.60	4625	20231027	68.22	10600	-26.60	20240108	6960	11.78	20240205	10600	-26.60	20240108	4625	68.22	20231027	5.91	N	236810	100	16 억	427471	N	N	23	N	N
81	20240216	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	-50	5	-0.64	161725870	20676	5.55	7870	7880	7740	10230	5510	7870	7821.60	2.52	-1295	8276	8072	7936	7732	7596	8005	7665	17	2360	100	5660	10	1	16975426	1327	-279.29	3.26	12	0.12	-28.00	2397.00	10600	20240108	-26.23	4625	20231027	69.08	10600	-26.23	20240108	6960	12.36	20240205	10600	-26.23	20240108	4625	69.08	20231027	5.91	N	236810	100	16 억	427471	N	N	23	N	N
82	20240215	160849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7870	170	2	2.21	2927149790	367421	130.80	7930	8140	7800	10010	5390	7700	7966.96	2.76	-42193	8120	7910	7570	7360	7020	8015	7465	17	2310	100	5540	10	1	16975426	1336	-281.07	3.28	12	2.16	-28.00	2397.00	10600	20240108	-25.75	4625	20231027	70.16	10600	-25.75	20240108	6960	13.07	20240205	10600	-25.75	20240108	4625	70.16	20231027	6.01	N	236810	100	16 억	469206	N	N	23	N	N
83	20240215	150855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7870	170	2	2.21	2788822720	349828	124.54	7930	8140	7800	10010	5390	7700	7972.20	2.76	-43722	8120	7910	7570	7360	7020	8015	7465	17	2310	100	5540	10	1	16975426	1336	-281.07	3.28	12	2.06	-28.00	2397.00	10600	20240108	-25.75	4625	20231027	70.16	10600	-25.75	20240108	6960	13.07	20240205	10600	-25.75	20240108	4625	70.16	20231027	6.01	N	236810	100	16 억	469206	N	N	259	N	N
84	20240215	140849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	250	2	3.25	2678226330	335827	119.55	7930	8140	7800	10010	5390	7700	7975.24	2.76	-43670	8120	7910	7570	7360	7020	8015	7465	17	2310	100	5540	10	1	16975426	1350	-283.93	3.32	12	1.98	-28.00	2397.00	10600	20240108	-25.00	4625	20231027	71.89	10600	-25.00	20240108	6960	14.22	20240205	10600	-25.00	20240108	4625	71.89	20231027	6.01	N	236810	100	16 억	469206	N	N	259	N	N
85	20240215	130829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7930	230	2	2.99	2463332040	308665	109.89	7930	8140	7800	10010	5390	7700	7980.85	2.76	-40610	8120	7910	7570	7360	7020	8015	7465	17	2310	100	5540	10	1	16975426	1346	-283.21	3.31	12	1.82	-28.00	2397.00	10600	20240108	-25.19	4625	20231027	71.46	10600	-25.19	20240108	6960	13.94	20240205	10600	-25.19	20240108	4625	71.46	20231027	6.01	N	236810	100	16 억	469206	N	N	259	N	N
86	20240215	120850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7990	290	2	3.77	2276529630	285191	101.53	7930	8140	7800	10010	5390	7700	7982.75	2.76	-27048	8120	7910	7570	7360	7020	8015	7465	17	2310	100	5540	10	1	16975426	1356	-285.36	3.33	12	1.68	-28.00	2397.00	10600	20240108	-24.62	4625	20231027	72.76	10600	-24.62	20240108	6960	14.80	20240205	10600	-24.62	20240108	4625	72.76	20231027	6.01	N	236810	100	16 억	469206	N	N	259	N	N
87	20240215	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8030	330	2	4.29	1871635160	234856	83.61	7930	8110	7800	10010	5390	7700	7969.61	2.76	-21206	8120	7910	7570	7360	7020	8015	7465	17	2310	100	5540	10	1	16975426	1363	-286.79	3.35	12	1.38	-28.00	2397.00	10600	20240108	-24.25	4625	20231027	73.62	10600	-24.25	20240108	6960	15.37	20240205	10600	-24.25	20240108	4625	73.62	20231027	6.01	N	236810	100	16 억	469206	N	N	259	N	N
88	20240215	100843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7990	290	2	3.77	1488791530	187110	66.61	7930	8110	7800	10010	5390	7700	7957.15	2.76	-36578	8120	7910	7570	7360	7020	8015	7465	17	2310	100	5540	10	1	16975426	1356	-285.36	3.33	12	1.10	-28.00	2397.00	10600	20240108	-24.62	4625	20231027	72.76	10600	-24.62	20240108	6960	14.80	20240205	10600	-24.62	20240108	4625	72.76	20231027	6.01	N	236810	100	16 억	469206	N	N	259	N	N
89	20240215	090846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	110	2	1.43	522002190	66162	23.55	7930	8060	7800	10010	5390	7700	7890.56	2.76	-17191	8120	7910	7570	7360	7020	8015	7465	17	2310	100	5540	10	1	16975426	1326	-278.93	3.26	12	0.39	-28.00	2397.00	10600	20240108	-26.32	4625	20231027	68.86	10600	-26.32	20240108	6960	12.21	20240205	10600	-26.32	20240108	4625	68.86	20231027	6.01	N	236810	100	16 억	469206	N	N	259	N	N
90	20240214	160840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	290	2	3.91	2129749800	278608	100.62	7370	7780	7230	9630	5190	7410	7644.24	2.57	26024	7783	7596	7433	7246	7083	7515	7165	17	2220	100	5330	10	1	16975426	1307	-275.00	3.21	12	1.64	-28.00	2397.00	10600	20240108	-27.36	4625	20231027	66.49	10600	-27.36	20240108	6960	10.63	20240205	10600	-27.36	20240108	4625	66.49	20231027	6.13	N	236810	100	16 억	436719	N	N	259	N	N
91	20240214	150841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7670	260	2	3.51	2047082720	267858	96.74	7370	7780	7230	9630	5190	7410	7642.42	2.57	23082	7783	7596	7433	7246	7083	7515	7165	17	2220	100	5330	10	1	16975426	1302	-273.93	3.20	12	1.58	-28.00	2397.00	10600	20240108	-27.64	4625	20231027	65.84	10600	-27.64	20240108	6960	10.20	20240205	10600	-27.64	20240108	4625	65.84	20231027	6.13	N	236810	100	16 억	436719	N	N	1207	N	N
92	20240214	140837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7750	340	2	4.59	1760229400	230563	83.27	7370	7780	7230	9630	5190	7410	7634.48	2.57	17570	7783	7596	7433	7246	7083	7515	7165	17	2220	100	5330	10	1	16975426	1316	-276.79	3.23	12	1.36	-28.00	2397.00	10600	20240108	-26.89	4625	20231027	67.57	10600	-26.89	20240108	6960	11.35	20240205	10600	-26.89	20240108	4625	67.57	20231027	6.13	N	236810	100	16 억	436719	N	N	1207	N	N
93	20240214	130841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7680	270	2	3.64	1492203570	195893	70.75	7370	7730	7230	9630	5190	7410	7617.44	2.57	5175	7783	7596	7433	7246	7083	7515	7165	17	2220	100	5330	10	1	16975426	1304	-274.29	3.20	12	1.15	-28.00	2397.00	10600	20240108	-27.55	4625	20231027	66.05	10600	-27.55	20240108	6960	10.34	20240205	10600	-27.55	20240108	4625	66.05	20231027	6.13	N	236810	100	16 억	436719	N	N	1207	N	N
94	20240214	120835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7630	220	2	2.97	1390250400	182554	65.93	7370	7730	7230	9630	5190	7410	7615.56	2.57	-12	7783	7596	7433	7246	7083	7515	7165	17	2220	100	5330	10	1	16975426	1295	-272.50	3.18	12	1.08	-28.00	2397.00	10600	20240108	-28.02	4625	20231027	64.97	10600	-28.02	20240108	6960	9.63	20240205	10600	-28.02	20240108	4625	64.97	20231027	6.13	N	236810	100	16 억	436719	N	N	1207	N	N
95	20240214	110839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	240	2	3.24	1279994310	168130	60.72	7370	7730	7230	9630	5190	7410	7613.12	2.57	112	7783	7596	7433	7246	7083	7515	7165	17	2220	100	5330	10	1	16975426	1299	-273.21	3.19	12	0.99	-28.00	2397.00	10600	20240108	-27.83	4625	20231027	65.41	10600	-27.83	20240108	6960	9.91	20240205	10600	-27.83	20240108	4625	65.41	20231027	6.13	N	236810	100	16 억	436719	N	N	1207	N	N
96	20240214	090830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7570	160	2	2.16	243067240	32685	11.80	7370	7600	7230	9630	5190	7410	7436.66	2.57	-2356	7783	7596	7433	7246	7083	7515	7165	17	2220	100	5330	10	1	16975426	1285	-270.36	3.16	12	0.19	-28.00	2397.00	10600	20240108	-28.58	4625	20231027	63.68	10600	-28.58	20240108	6960	8.76	20240205	10600	-28.58	20240108	4625	63.68	20231027	6.13	N	236810	100	16 억	436719	N	N	1207	N	N
97	20240213	160829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	-190	5	-2.50	2039848600	274647	81.48	7600	7620	7270	9880	5320	7600	7427.17	2.49	13349	8066	7832	7516	7282	6966	7950	7400	17	2280	100	5470	10	1	16975426	1258	-264.64	3.09	12	1.62	-28.00	2397.00	10600	20240108	-30.09	4625	20231027	60.22	10600	-30.09	20240108	6960	6.47	20240205	10600	-30.09	20240108	4625	60.22	20231027	6.14	N	236810	100	16 억	422491	N	N	1207	N	N
98	20240213	150826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	-130	5	-1.71	1851536220	249237	73.94	7600	7620	7270	9880	5320	7600	7428.82	2.49	13780	8066	7832	7516	7282	6966	7950	7400	17	2280	100	5470	10	1	16975426	1268	-266.79	3.12	12	1.47	-28.00	2397.00	10600	20240108	-29.53	4625	20231027	61.51	10600	-29.53	20240108	6960	7.33	20240205	10600	-29.53	20240108	4625	61.51	20231027	6.14	N	236810	100	16 억	422491	N	N	53	N	N
99	20240213	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	-150	5	-1.97	1572182310	211709	62.81	7600	7620	7270	9880	5320	7600	7426.15	2.49	22113	8066	7832	7516	7282	6966	7950	7400	17	2280	100	5470	10	1	16975426	1265	-266.07	3.11	12	1.25	-28.00	2397.00	10600	20240108	-29.72	4625	20231027	61.08	10600	-29.72	20240108	6960	7.04	20240205	10600	-29.72	20240108	4625	61.08	20231027	6.14	N	236810	100	16 억	422491	N	N	53	N	N
100	20240213	130825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	-100	5	-1.32	1410150930	190074	56.39	7600	7620	7270	9880	5320	7600	7418.96	2.49	18867	8066	7832	7516	7282	6966	7950	7400	17	2280	100	5470	10	1	16975426	1273	-267.86	3.13	12	1.12	-28.00	2397.00	10600	20240108	-29.25	4625	20231027	62.16	10600	-29.25	20240108	6960	7.76	20240205	10600	-29.25	20240108	4625	62.16	20231027	6.14	N	236810	100	16 억	422491	N	N	53	N	N
101	20240213	120835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-180	5	-2.37	1320739910	178115	52.84	7600	7620	7270	9880	5320	7600	7415.10	2.49	20620	8066	7832	7516	7282	6966	7950	7400	17	2280	100	5470	10	1	16975426	1260	-265.00	3.10	12	1.05	-28.00	2397.00	10600	20240108	-30.00	4625	20231027	60.43	10600	-30.00	20240108	6960	6.61	20240205	10600	-30.00	20240108	4625	60.43	20231027	6.14	N	236810	100	16 억	422491	N	N	53	N	N
102	20240213	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	-200	5	-2.63	820838850	109850	32.59	7600	7620	7360	9880	5320	7600	7472.36	2.49	2631	8066	7832	7516	7282	6966	7950	7400	17	2280	100	5470	10	1	16975426	1256	-264.29	3.09	12	0.65	-28.00	2397.00	10600	20240108	-30.19	4625	20231027	60.00	10600	-30.19	20240108	6960	6.32	20240205	10600	-30.19	20240108	4625	60.00	20231027	6.14	N	236810	100	16 억	422491	N	N	53	N	N
103	20240213	100709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7490	-110	5	-1.45	324707860	43026	12.77	7600	7620	7470	9880	5320	7600	7546.78	2.49	-5149	8066	7832	7516	7282	6966	7950	7400	17	2280	100	5470	10	1	16975426	1271	-267.50	3.12	12	0.25	-28.00	2397.00	10600	20240108	-29.34	4625	20231027	61.95	10600	-29.34	20240108	6960	7.61	20240205	10600	-29.34	20240108	4625	61.95	20231027	6.14	N	236810	100	16 억	422491	N	N	53	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History