KissMeData/245620/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

42 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	marketWarningCode	shortOverheated
2	20240229	160959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	633	-50	5	-7.32	8502010879	12416979	51.23	656	726	631	887	479	683	684.76	4.80	121799	841	761	708	628	575	735	602	121	204	100	460	1	1	120860543	765	-1.82	1.51	12	10.27	-347.00	419.00	2085	20230412	-69.64	349	20240125	81.38	798	-20.68	20240227	349	81.38	20240125	2270	-72.11	20230412	349	81.38	20240125	0.36	N	245620	100	120 억	5806714	N	N	1	N	00	N
3	20240229	151003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	641	-42	5	-6.15	8163119450	11886477	49.05	656	726	640	887	479	683	686.76	4.80	64329	841	761	708	628	575	735	602	121	204	100	460	1	1	120860543	775	-1.85	1.53	12	9.83	-347.00	419.00	2085	20230412	-69.26	349	20240125	83.67	798	-19.67	20240227	349	83.67	20240125	2270	-71.76	20230412	349	83.67	20240125	0.36	N	245620	100	120 억	5806714	N	N	3	N	00	N
4	20240229	141004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	658	-25	5	-3.66	7656852342	11115644	45.87	656	726	649	887	479	683	688.84	4.80	60701	841	761	708	628	575	735	602	121	204	100	460	1	1	120860543	795	-1.90	1.57	12	9.20	-347.00	419.00	2085	20230412	-68.44	349	20240125	88.54	798	-17.54	20240227	349	88.54	20240125	2270	-71.01	20230412	349	88.54	20240125	0.36	N	245620	100	120 억	5806714	N	N	3	N	00	N
5	20240229	131002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	675	-8	5	-1.17	7042812143	10187928	42.04	656	726	649	887	479	683	691.29	4.80	68251	841	761	708	628	575	735	602	121	204	100	460	1	1	120860543	816	-1.95	1.61	12	8.43	-347.00	419.00	2085	20230412	-67.63	349	20240125	93.41	798	-15.41	20240227	349	93.41	20240125	2270	-70.26	20230412	349	93.41	20240125	0.36	N	245620	100	120 억	5806714	N	N	3	N	00	N
6	20240229	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	682	-1	5	-0.15	6747363452	9751513	40.24	656	726	649	887	479	683	691.93	4.80	62707	841	761	708	628	575	735	602	121	204	100	460	1	1	120860543	824	-1.97	1.63	12	8.07	-347.00	419.00	2085	20230412	-67.29	349	20240125	95.42	798	-14.54	20240227	349	95.42	20240125	2270	-69.96	20230412	349	95.42	20240125	0.36	N	245620	100	120 억	5806714	N	N	3	N	00	N
7	20240229	111003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	667	-16	5	-2.34	6098865597	8796019	36.29	656	726	649	887	479	683	693.37	4.80	103758	841	761	708	628	575	735	602	121	204	100	460	1	1	120860543	806	-1.92	1.59	12	7.28	-347.00	419.00	2085	20230412	-68.01	349	20240125	91.12	798	-16.42	20240227	349	91.12	20240125	2270	-70.62	20230412	349	91.12	20240125	0.36	N	245620	100	120 억	5806714	N	N	3	N	00	N
8	20240229	101005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	687	4	2	0.59	4995954369	7176265	29.61	656	726	649	887	479	683	696.19	4.80	203808	841	761	708	628	575	735	602	121	204	100	460	1	1	120860543	830	-1.98	1.64	12	5.94	-347.00	419.00	2085	20230412	-67.05	349	20240125	96.85	798	-13.91	20240227	349	96.85	20240125	2270	-69.74	20230412	349	96.85	20240125	0.36	N	245620	100	120 억	5806714	N	N	3	N	00	N
9	20240229	091003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	716	33	2	4.83	1546354536	2236887	9.23	656	721	649	887	479	683	691.32	4.80	278119	841	761	708	628	575	735	602	121	204	100	460	1	1	120860543	865	-2.06	1.71	12	1.85	-347.00	419.00	2085	20230412	-65.66	349	20240125	105.16	798	-10.28	20240227	349	105.16	20240125	2270	-68.46	20230412	349	105.16	20240125	0.36	N	245620	100	120 억	5806714	N	N	3	N	00	N
10	20240228	160906	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	683	0	3	0.00	17041721152	23857718	24.91	750	788	655	887	479	683	714.32	4.84	-79681	888	785	695	592	502	837	644	121	204	100	460	1	1	120860543	825	-1.97	1.63	12	19.74	-347.00	419.00	2085	20230412	-67.24	349	20240125	95.70	798	-14.41	20240227	349	95.70	20240125	2270	-69.91	20230412	349	95.70	20240125	0.35	N	245620	100	120 억	5845209	N	N	3	N	01	N
11	20240228	150906	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	679	-4	5	-0.59	16721252674	23387113	24.42	750	788	655	887	479	683	714.98	4.84	-55294	888	785	695	592	502	837	644	121	204	100	460	1	1	120860543	821	-1.96	1.62	12	19.35	-347.00	419.00	2085	20230412	-67.43	349	20240125	94.56	798	-14.91	20240227	349	94.56	20240125	2270	-70.09	20230412	349	94.56	20240125	0.35	N	245620	100	120 억	5845209	N	N	2	N	01	N
12	20240228	141002	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	672	-11	5	-1.61	15513089012	21618432	22.57	750	788	655	887	479	683	717.59	4.84	-83596	888	785	695	592	502	837	644	121	204	100	460	1	1	120860543	812	-1.94	1.60	12	17.89	-347.00	419.00	2085	20230412	-67.77	349	20240125	92.55	798	-15.79	20240227	349	92.55	20240125	2270	-70.40	20230412	349	92.55	20240125	0.35	N	245620	100	120 억	5845209	N	N	2	N	01	N
13	20240228	131001	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	693	10	2	1.46	14212831345	19708126	20.58	750	788	683	887	479	683	721.17	4.84	-88922	888	785	695	592	502	837	644	121	204	100	460	1	1	120860543	838	-2.00	1.65	12	16.31	-347.00	419.00	2085	20230412	-66.76	349	20240125	98.57	798	-13.16	20240227	349	98.57	20240125	2270	-69.47	20230412	349	98.57	20240125	0.35	N	245620	100	120 억	5845209	N	N	2	N	01	N
14	20240228	121005	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	711	28	2	4.10	13260739772	18343697	19.15	750	788	683	887	479	683	722.90	4.84	-81780	888	785	695	592	502	837	644	121	204	100	460	1	1	120860543	859	-2.05	1.70	12	15.18	-347.00	419.00	2085	20230412	-65.90	349	20240125	103.72	798	-10.90	20240227	349	103.72	20240125	2270	-68.68	20230412	349	103.72	20240125	0.35	N	245620	100	120 억	5845209	N	N	2	N	01	N
15	20240228	110921	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	700	17	2	2.49	12318839162	17007831	17.76	750	788	683	887	479	683	724.30	4.84	-70953	888	785	695	592	502	837	644	121	204	100	460	1	1	120860543	846	-2.02	1.67	12	14.07	-347.00	419.00	2085	20230412	-66.43	349	20240125	100.57	798	-12.28	20240227	349	100.57	20240125	2270	-69.16	20230412	349	100.57	20240125	0.35	N	245620	100	120 억	5845209	N	N	2	N	01	N
16	20240228	101002	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	689	6	2	0.88	8851178457	12147950	12.68	750	788	683	887	479	683	728.61	4.84	24584	888	785	695	592	502	837	644	121	204	100	460	1	1	120860543	833	-1.99	1.64	12	10.05	-347.00	419.00	2085	20230412	-66.95	349	20240125	97.42	798	-13.66	20240227	349	97.42	20240125	2270	-69.65	20230412	349	97.42	20240125	0.35	N	245620	100	120 억	5845209	N	N	2	N	01	N
17	20240228	091005	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	737	54	2	7.91	4382205833	5824205	6.08	750	788	713	887	479	683	752.41	4.84	-23518	888	785	695	592	502	837	644	121	204	100	460	1	1	120860543	891	-2.12	1.76	12	4.82	-347.00	419.00	2085	20230412	-64.65	349	20240125	111.17	798	-7.64	20240227	349	111.17	20240125	2270	-67.53	20230412	349	111.17	20240125	0.35	N	245620	100	120 억	5845209	N	N	2	N	01	N
18	20240227	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	683	63	2	10.16	67348377132	93388908	127.02	616	798	605	806	434	620	721.27	5.06	-250927	765	692	603	530	441	729	567	121	186	100	420	1	1	120860543	825	-1.97	1.63	12	77.27	-347.00	419.00	2085	20230412	-67.24	349	20240125	95.70	798	-14.41	20240227	349	95.70	20240125	2270	-69.91	20230412	349	95.70	20240125	0.34	N	245620	100	120 억	6111899	N	N	2	N	00	N
19	20240227	151001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	662	42	2	6.77	65969039892	91366111	124.27	616	798	605	806	434	620	722.09	5.06	-104055	765	692	603	530	441	729	567	121	186	100	420	1	1	120860543	800	-1.91	1.58	12	75.60	-347.00	419.00	2085	20230412	-68.25	349	20240125	89.68	798	-17.04	20240227	349	89.68	20240125	2270	-70.84	20230412	349	89.68	20240125	0.34	N	245620	100	120 억	6111899	N	N	2	N	00	N
20	20240227	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	740	120	2	19.35	59288802026	81755991	111.20	616	798	605	806	434	620	725.27	5.06	-319706	765	692	603	530	441	729	567	121	186	100	420	1	1	120860543	894	-2.13	1.77	12	67.64	-347.00	419.00	2085	20230412	-64.51	349	20240125	112.03	798	-7.27	20240227	349	112.03	20240125	2270	-67.40	20230412	349	112.03	20240125	0.34	N	245620	100	120 억	6111899	N	N	2	N	00	N
21	20240227	130921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	736	116	2	18.71	53040935040	73408124	99.85	616	798	605	806	434	620	722.63	5.06	-319579	765	692	603	530	441	729	567	121	186	100	420	1	1	120860543	890	-2.12	1.76	12	60.74	-347.00	419.00	2085	20230412	-64.70	349	20240125	110.89	798	-7.77	20240227	349	110.89	20240125	2270	-67.58	20230412	349	110.89	20240125	0.34	N	245620	100	120 억	6111899	N	N	2	N	00	N
22	20240227	121003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	708	88	2	14.19	47256409323	65496853	89.09	616	798	605	806	434	620	721.60	5.06	-119088	765	692	603	530	441	729	567	121	186	100	420	1	1	120860543	856	-2.04	1.69	12	54.19	-347.00	419.00	2085	20230412	-66.04	349	20240125	102.87	798	-11.28	20240227	349	102.87	20240125	2270	-68.81	20230412	349	102.87	20240125	0.34	N	245620	100	120 억	6111899	N	N	2	N	00	N
23	20240227	111002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	773	153	2	24.68	38476341327	53527018	72.80	616	798	605	806	434	620	718.93	5.06	-65425	765	692	603	530	441	729	567	121	186	100	420	1	1	120860543	934	-2.23	1.84	12	44.29	-347.00	419.00	2085	20230412	-62.93	349	20240125	121.49	798	-3.13	20240227	349	121.49	20240125	2270	-65.95	20230412	349	121.49	20240125	0.34	N	245620	100	120 억	6111899	N	N	2	N	00	N
24	20240227	100957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	707	87	2	14.03	21623569873	31242582	42.49	616	750	605	806	434	620	692.25	5.06	314016	765	692	603	530	441	729	567	121	186	100	420	1	1	120860543	854	-2.04	1.69	12	25.85	-347.00	419.00	2085	20230412	-66.09	349	20240125	102.58	750	-5.73	20240227	349	102.58	20240125	2270	-68.85	20230412	349	102.58	20240125	0.34	N	245620	100	120 억	6111899	N	N	2	N	00	N
25	20240227	091002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	652	32	2	5.16	2665918709	4200626	5.71	616	666	605	806	434	620	634.85	5.06	409942	765	692	603	530	441	729	567	121	186	100	420	1	1	120860543	788	-1.88	1.56	12	3.48	-347.00	419.00	2085	20230412	-68.73	349	20240125	86.82	676	-3.55	20240226	349	86.82	20240125	2270	-71.28	20230412	349	86.82	20240125	0.34	N	245620	100	120 억	6111899	N	N	2	N	00	N
26	20240226	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	620	84	2	15.67	45284338389	72824243	182.34	571	676	514	696	376	536	621.83	5.51	-584748	620	577	493	450	366	599	472	121	160	100	360	1	1	120860543	749	-1.79	1.48	12	60.25	-347.00	419.00	2085	20230412	-70.26	349	20240125	77.65	676	-8.28	20240226	349	77.65	20240125	2270	-72.69	20230412	349	77.65	20240125	0.34	N	245620	100	120 억	6657309	N	N	2	N	00	N
27	20240226	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	615	79	2	14.74	44406507900	71409838	178.80	571	676	514	696	376	536	621.85	5.51	-618046	620	577	493	450	366	599	472	121	160	100	360	1	1	120860543	743	-1.77	1.47	12	59.08	-347.00	419.00	2085	20230412	-70.50	349	20240125	76.22	676	-9.02	20240226	349	76.22	20240125	2270	-72.91	20230412	349	76.22	20240125	0.34	N	245620	100	120 억	6657309	N	N	2	N	00	N
28	20240226	140955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	611	75	2	13.99	41784413349	67170647	168.18	571	676	514	696	376	536	622.06	5.51	-543362	620	577	493	450	366	599	472	121	160	100	360	1	1	120860543	738	-1.76	1.46	12	55.58	-347.00	419.00	2085	20230412	-70.70	349	20240125	75.07	676	-9.62	20240226	349	75.07	20240125	2270	-73.08	20230412	349	75.07	20240125	0.34	N	245620	100	120 억	6657309	N	N	2	N	00	N
29	20240226	130948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	630	94	2	17.54	38750485757	62289048	155.96	571	676	514	696	376	536	622.11	5.51	-510417	620	577	493	450	366	599	472	121	160	100	360	1	1	120860543	761	-1.82	1.50	12	51.54	-347.00	419.00	2085	20230412	-69.78	349	20240125	80.52	676	-6.80	20240226	349	80.52	20240125	2270	-72.25	20230412	349	80.52	20240125	0.34	N	245620	100	120 억	6657309	N	N	2	N	00	N
30	20240226	120948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	648	112	2	20.90	36928357866	59432052	148.81	571	676	514	696	376	536	621.35	5.51	-412156	620	577	493	450	366	599	472	121	160	100	360	1	1	120860543	783	-1.87	1.55	12	49.17	-347.00	419.00	2085	20230412	-68.92	349	20240125	85.67	676	-4.14	20240226	349	85.67	20240125	2270	-71.45	20230412	349	85.67	20240125	0.34	N	245620	100	120 억	6657309	N	N	2	N	00	N
31	20240226	110947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	639	103	2	19.22	33028022263	53347359	133.57	571	676	514	696	376	536	619.11	5.51	-243652	620	577	493	450	366	599	472	121	160	100	360	1	1	120860543	772	-1.84	1.53	12	44.14	-347.00	419.00	2085	20230412	-69.35	349	20240125	83.09	676	-5.47	20240226	349	83.09	20240125	2270	-71.85	20230412	349	83.09	20240125	0.34	N	245620	100	120 억	6657309	N	N	2	N	00	N
32	20240226	100944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	651	115	2	21.46	26738756939	43447355	108.79	571	676	514	696	376	536	615.43	5.51	23406	620	577	493	450	366	599	472	121	160	100	360	1	1	120860543	787	-1.88	1.55	12	35.95	-347.00	419.00	2085	20230412	-68.78	349	20240125	86.53	676	-3.70	20240226	349	86.53	20240125	2270	-71.32	20230412	349	86.53	20240125	0.34	N	245620	100	120 억	6657309	N	N	2	N	00	N
33	20240226	090943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	571	35	2	6.53	3851461555	6989726	17.50	571	580	514	696	376	536	551.02	5.51	181777	620	577	493	450	366	599	472	121	160	100	360	1	1	120860543	690	-1.65	1.36	12	5.78	-347.00	419.00	2085	20230412	-72.61	349	20240125	63.61	586	-2.56	20240131	349	63.61	20240125	2270	-74.85	20230412	349	63.61	20240125	0.34	N	245620	100	120 억	6657309	Y	N	2	N	00	N
34	20240223	160945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	536	123	1	29.78	19943742473	39919424	4151.72	414	536	409	536	290	413	499.58	5.55	-40741	423	418	414	409	405	416	407	121	123	100	280	1	1	120860543	648	-1.54	1.28	12	33.03	-347.00	419.00	2085	20230412	-74.29	349	20240125	53.58	586	-8.53	20240131	349	53.58	20240125	2270	-76.39	20230412	349	53.58	20240125	0.33	N	245620	100	120 억	6704089	N	N	2	N	00	N
35	20240223	150937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	536	123	1	29.78	19884557353	39809004	4140.23	414	536	409	536	290	413	499.50	5.55	-40717	423	418	414	409	405	416	407	121	123	100	280	1	1	120860543	648	-1.54	1.28	12	32.94	-347.00	419.00	2085	20230412	-74.29	349	20240125	53.58	586	-8.53	20240131	349	53.58	20240125	2270	-76.39	20230412	349	53.58	20240125	0.33	N	245620	100	120 억	6704089	N	N	2	N	00	N
36	20240223	140940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	501	88	2	21.31	14664188284	29921979	3111.96	414	536	409	536	290	413	490.08	5.55	-185947	423	418	414	409	405	416	407	121	123	100	280	1	1	120860543	606	-1.44	1.20	12	24.76	-347.00	419.00	2085	20230412	-75.97	349	20240125	43.55	586	-14.51	20240131	349	43.55	20240125	2270	-77.93	20230412	349	43.55	20240125	0.33	N	245620	100	120 억	6704089	N	N	2	N	00	N
37	20240223	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	447	34	2	8.23	5844714048	12723255	1323.25	414	493	409	536	290	413	459.37	5.55	-312404	423	418	414	409	405	416	407	121	123	100	280	1	1	120860543	540	-1.29	1.07	12	10.53	-347.00	419.00	2085	20230412	-78.56	349	20240125	28.08	586	-23.72	20240131	349	28.08	20240125	2270	-80.31	20230412	349	28.08	20240125	0.33	N	245620	100	120 억	6704089	N	N	2	N	00	N
38	20240223	120940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	440	27	2	6.54	5213557932	11315707	1176.86	414	493	409	536	290	413	460.74	5.55	-193552	423	418	414	409	405	416	407	121	123	100	280	1	1	120860543	532	-1.27	1.05	12	9.36	-347.00	419.00	2085	20230412	-78.90	349	20240125	26.07	586	-24.91	20240131	349	26.07	20240125	2270	-80.62	20230412	349	26.07	20240125	0.33	N	245620	100	120 억	6704089	N	N	2	N	00	N
39	20240223	110928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	443	30	2	7.26	4227993140	9115835	948.07	414	493	409	536	290	413	463.81	5.55	-34870	423	418	414	409	405	416	407	121	123	100	280	1	1	120860543	535	-1.28	1.06	12	7.54	-347.00	419.00	2085	20230412	-78.75	349	20240125	26.93	586	-24.40	20240131	349	26.93	20240125	2270	-80.48	20230412	349	26.93	20240125	0.33	N	245620	100	120 억	6704089	N	N	2	N	00	N
40	20240223	100935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	410	-3	5	-0.73	212168965	513585	53.41	414	420	409	536	290	413	413.11	5.55	59739	423	418	414	409	405	416	407	121	123	100	280	1	1	120860543	496	-1.18	0.98	12	0.42	-347.00	419.00	2085	20230412	-80.34	349	20240125	17.48	586	-30.03	20240131	349	17.48	20240125	2270	-81.94	20230412	349	17.48	20240125	0.33	N	245620	100	120 억	6704089	N	N	2	N	00	N
41	20240223	090936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	2	2	0.48	39926456	96448	10.03	414	418	411	536	290	413	413.97	5.55	26820	423	418	414	409	405	416	407	121	123	100	280	1	1	120860543	502	-1.20	0.99	12	0.08	-347.00	419.00	2085	20230412	-80.10	349	20240125	18.91	586	-29.18	20240131	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.33	N	245620	100	120 억	6704089	N	N	2	N	00	N
42	20240222	160923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	413	-4	5	-0.96	394140342	956163	69.73	414	419	410	542	292	417	412.21	5.69	-169607	435	426	420	411	405	423	408	121	125	100	280	1	1	120860543	499	-1.19	0.99	12	0.79	-347.00	419.00	2085	20230412	-80.19	349	20240125	18.34	586	-29.52	20240131	349	18.34	20240125	2270	-81.81	20230412	349	18.34	20240125	0.33	N	245620	100	120 억	6873696	N	N	2	N	00	N
43	20240222	150933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	411	-6	5	-1.44	363939642	882606	64.37	414	419	410	542	292	417	412.35	5.69	-168138	435	426	420	411	405	423	408	121	125	100	280	1	1	120860543	497	-1.18	0.98	12	0.73	-347.00	419.00	2085	20230412	-80.29	349	20240125	17.77	586	-29.86	20240131	349	17.77	20240125	2270	-81.89	20230412	349	17.77	20240125	0.33	N	245620	100	120 억	6873696	N	N	0	N	00	N
44	20240222	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	411	-6	5	-1.44	298431008	723068	52.73	414	419	410	542	292	417	412.73	5.69	-110878	435	426	420	411	405	423	408	121	125	100	280	1	1	120860543	497	-1.18	0.98	12	0.60	-347.00	419.00	2085	20230412	-80.29	349	20240125	17.77	586	-29.86	20240131	349	17.77	20240125	2270	-81.89	20230412	349	17.77	20240125	0.33	N	245620	100	120 억	6873696	N	N	0	N	00	N
45	20240222	130917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	411	-6	5	-1.44	256908466	622183	45.38	414	419	410	542	292	417	412.91	5.69	-94042	435	426	420	411	405	423	408	121	125	100	280	1	1	120860543	497	-1.18	0.98	12	0.51	-347.00	419.00	2085	20230412	-80.29	349	20240125	17.77	586	-29.86	20240131	349	17.77	20240125	2270	-81.89	20230412	349	17.77	20240125	0.33	N	245620	100	120 억	6873696	N	N	0	N	00	N
46	20240222	120929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	413	-4	5	-0.96	181939903	440436	32.12	414	419	410	542	292	417	413.09	5.69	-16763	435	426	420	411	405	423	408	121	125	100	280	1	1	120860543	499	-1.19	0.99	12	0.36	-347.00	419.00	2085	20230412	-80.19	349	20240125	18.34	586	-29.52	20240131	349	18.34	20240125	2270	-81.81	20230412	349	18.34	20240125	0.33	N	245620	100	120 억	6873696	N	N	0	N	00	N
47	20240222	110926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	413	-4	5	-0.96	140762380	340577	24.84	414	419	410	542	292	417	413.31	5.69	7463	435	426	420	411	405	423	408	121	125	100	280	1	1	120860543	499	-1.19	0.99	12	0.28	-347.00	419.00	2085	20230412	-80.19	349	20240125	18.34	586	-29.52	20240131	349	18.34	20240125	2270	-81.81	20230412	349	18.34	20240125	0.33	N	245620	100	120 억	6873696	N	N	0	N	00	N
48	20240222	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	-2	5	-0.48	106755442	258074	18.82	414	419	410	542	292	417	413.66	5.69	10276	435	426	420	411	405	423	408	121	125	100	280	1	1	120860543	502	-1.20	0.99	12	0.21	-347.00	419.00	2085	20230412	-80.10	349	20240125	18.91	586	-29.18	20240131	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.33	N	245620	100	120 억	6873696	N	N	0	N	00	N
49	20240222	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	414	-3	5	-0.72	16105191	39114	2.85	414	416	410	542	292	417	411.75	5.69	-8082	435	426	420	411	405	423	408	121	125	100	280	1	1	120860543	500	-1.19	0.99	12	0.03	-347.00	419.00	2085	20230412	-80.14	349	20240125	18.62	586	-29.35	20240131	349	18.62	20240125	2270	-81.76	20230412	349	18.62	20240125	0.33	N	245620	100	120 억	6873696	N	N	0	N	00	N
50	20240221	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	417	-8	5	-1.88	569923604	1363368	52.51	421	429	414	552	298	425	418.02	5.83	-174823	455	439	431	415	407	436	412	121	127	100	280	1	1	120860543	504	-1.20	1.00	12	1.13	-347.00	419.00	2085	20230412	-80.00	349	20240125	19.48	586	-28.84	20240131	349	19.48	20240125	2270	-81.63	20230412	349	19.48	20240125	0.33	N	245620	100	120 억	7048519	N	N	4	N	00	N
51	20240221	150914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	418	-7	5	-1.65	539403051	1289891	49.68	421	429	414	552	298	425	418.17	5.83	-172692	455	439	431	415	407	436	412	121	127	100	280	1	1	120860543	505	-1.20	1.00	12	1.07	-347.00	419.00	2085	20230412	-79.95	349	20240125	19.77	586	-28.67	20240131	349	19.77	20240125	2270	-81.59	20230412	349	19.77	20240125	0.33	N	245620	100	120 억	7048519	N	N	4	N	00	N
52	20240221	140915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	-10	5	-2.35	479502655	1145789	44.13	421	429	414	552	298	425	418.49	5.83	-129578	455	439	431	415	407	436	412	121	127	100	280	1	1	120860543	502	-1.20	0.99	12	0.95	-347.00	419.00	2085	20230412	-80.10	349	20240125	18.91	586	-29.18	20240131	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.33	N	245620	100	120 억	7048519	N	N	4	N	00	N
53	20240221	130915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	418	-7	5	-1.65	435489254	1040243	40.06	421	429	414	552	298	425	418.64	5.83	-94677	455	439	431	415	407	436	412	121	127	100	280	1	1	120860543	505	-1.20	1.00	12	0.86	-347.00	419.00	2085	20230412	-79.95	349	20240125	19.77	586	-28.67	20240131	349	19.77	20240125	2270	-81.59	20230412	349	19.77	20240125	0.33	N	245620	100	120 억	7048519	N	N	4	N	00	N
54	20240221	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	417	-8	5	-1.88	355167892	846802	32.61	421	429	414	552	298	425	419.42	5.83	-43358	455	439	431	415	407	436	412	121	127	100	280	1	1	120860543	504	-1.20	1.00	12	0.70	-347.00	419.00	2085	20230412	-80.00	349	20240125	19.48	586	-28.84	20240131	349	19.48	20240125	2270	-81.63	20230412	349	19.48	20240125	0.33	N	245620	100	120 억	7048519	N	N	4	N	00	N
55	20240221	110923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	419	-6	5	-1.41	299974520	714433	27.51	421	429	414	552	298	425	419.87	5.83	2314	455	439	431	415	407	436	412	121	127	100	280	1	1	120860543	506	-1.21	1.00	12	0.59	-347.00	419.00	2085	20230412	-79.90	349	20240125	20.06	586	-28.50	20240131	349	20.06	20240125	2270	-81.54	20230412	349	20.06	20240125	0.33	N	245620	100	120 억	7048519	N	N	4	N	00	N
56	20240221	100916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	417	-8	5	-1.88	239034246	568896	21.91	421	429	414	552	298	425	420.16	5.83	26331	455	439	431	415	407	436	412	121	127	100	280	1	1	120860543	504	-1.20	1.00	12	0.47	-347.00	419.00	2085	20230412	-80.00	349	20240125	19.48	586	-28.84	20240131	349	19.48	20240125	2270	-81.63	20230412	349	19.48	20240125	0.33	N	245620	100	120 억	7048519	N	N	4	N	00	N
57	20240221	090914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	429	4	2	0.94	53281648	125350	4.83	421	429	417	552	298	425	425.06	5.83	-19548	455	439	431	415	407	436	412	121	127	100	280	1	1	120860543	518	-1.24	1.02	12	0.10	-347.00	419.00	2085	20230412	-79.42	349	20240125	22.92	586	-26.79	20240131	349	22.92	20240125	2270	-81.10	20230412	349	22.92	20240125	0.33	N	245620	100	120 억	7048519	N	N	4	N	00	N
58	20240220	160909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	425	-20	5	-4.49	1110791955	2576438	53.52	445	447	423	578	312	445	431.14	5.92	53153	511	477	452	418	393	465	406	118	133	100	300	1	1	118041074	502	-1.22	1.01	12	2.18	-347.00	419.00	2085	20230412	-79.62	349	20240125	21.78	586	-27.47	20240131	349	21.78	20240125	2270	-81.28	20230412	349	21.78	20240125	0.33	N	245620	100	118 억	6988349	N	N	4	N	00	N
59	20240220	150909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	430	-15	5	-3.37	1078849193	2501487	51.96	445	447	423	578	312	445	431.28	5.92	53809	511	477	452	418	393	465	406	118	133	100	300	1	1	118041074	508	-1.24	1.03	12	2.12	-347.00	419.00	2085	20230412	-79.38	349	20240125	23.21	586	-26.62	20240131	349	23.21	20240125	2270	-81.06	20230412	349	23.21	20240125	0.33	N	245620	100	118 억	6988349	N	N	3	N	00	N
60	20240220	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	427	-18	5	-4.04	970278343	2246116	46.65	445	447	424	578	312	445	431.98	5.92	90955	511	477	452	418	393	465	406	118	133	100	300	1	1	118041074	504	-1.23	1.02	12	1.90	-347.00	419.00	2085	20230412	-79.52	349	20240125	22.35	586	-27.13	20240131	349	22.35	20240125	2270	-81.19	20230412	349	22.35	20240125	0.33	N	245620	100	118 억	6988349	N	N	3	N	00	N
61	20240220	130910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	429	-16	5	-3.60	801461253	1850956	38.45	445	447	426	578	312	445	433.00	5.92	149667	511	477	452	418	393	465	406	118	133	100	300	1	1	118041074	506	-1.24	1.02	12	1.57	-347.00	419.00	2085	20230412	-79.42	349	20240125	22.92	586	-26.79	20240131	349	22.92	20240125	2270	-81.10	20230412	349	22.92	20240125	0.33	N	245620	100	118 억	6988349	N	N	3	N	00	N
62	20240220	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	432	-13	5	-2.92	695481665	1603383	33.30	445	447	428	578	312	445	433.76	5.92	154911	511	477	452	418	393	465	406	118	133	100	300	1	1	118041074	510	-1.24	1.03	12	1.36	-347.00	419.00	2085	20230412	-79.28	349	20240125	23.78	586	-26.28	20240131	349	23.78	20240125	2270	-80.97	20230412	349	23.78	20240125	0.33	N	245620	100	118 억	6988349	N	N	3	N	00	N
63	20240220	110904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	431	-14	5	-3.15	590763756	1359490	28.24	445	447	428	578	312	445	434.55	5.92	213518	511	477	452	418	393	465	406	118	133	100	300	1	1	118041074	509	-1.24	1.03	12	1.15	-347.00	419.00	2085	20230412	-79.33	349	20240125	23.50	586	-26.45	20240131	349	23.50	20240125	2270	-81.01	20230412	349	23.50	20240125	0.33	N	245620	100	118 억	6988349	N	N	3	N	00	N
64	20240220	100857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	433	-12	5	-2.70	454228480	1043626	21.68	445	447	428	578	312	445	435.24	5.92	234488	511	477	452	418	393	465	406	118	133	100	300	1	1	118041074	511	-1.25	1.03	12	0.88	-347.00	419.00	2085	20230412	-79.23	349	20240125	24.07	586	-26.11	20240131	349	24.07	20240125	2270	-80.93	20230412	349	24.07	20240125	0.33	N	245620	100	118 억	6988349	N	N	3	N	00	N
65	20240220	090914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	438	-7	5	-1.57	69159080	156524	3.25	445	447	438	578	312	445	441.84	5.92	30403	511	477	452	418	393	465	406	118	133	100	300	1	1	118041074	517	-1.26	1.05	12	0.13	-347.00	419.00	2085	20230412	-78.99	349	20240125	25.50	586	-25.26	20240131	349	25.50	20240125	2270	-80.70	20230412	349	25.50	20240125	0.33	N	245620	100	118 억	6988349	N	N	3	N	00	N
66	20240219	160909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	445	-43	5	-8.81	2136232212	4795164	125.27	480	486	427	634	342	488	445.45	6.61	-818674	522	505	478	461	434	513	469	118	146	100	330	1	1	118041074	525	-1.28	1.06	12	4.06	-347.00	419.00	2085	20230412	-78.66	349	20240125	27.51	586	-24.06	20240131	349	27.51	20240125	2270	-80.40	20230412	349	27.51	20240125	0.34	N	245620	100	118 억	7803776	N	N	3	N	00	N
67	20240219	150913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	440	-48	5	-9.84	2100290860	4714037	123.15	480	486	427	634	342	488	445.49	6.61	-807276	522	505	478	461	434	513	469	118	146	100	330	1	1	118041074	519	-1.27	1.05	12	3.99	-347.00	419.00	2085	20230412	-78.90	349	20240125	26.07	586	-24.91	20240131	349	26.07	20240125	2270	-80.62	20230412	349	26.07	20240125	0.34	N	245620	100	118 억	7803776	N	N	0	N	00	N
68	20240219	140913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	441	-47	5	-9.63	1918262887	4299836	112.33	480	486	427	634	342	488	446.07	6.61	-743897	522	505	478	461	434	513	469	118	146	100	330	1	1	118041074	521	-1.27	1.05	12	3.64	-347.00	419.00	2085	20230412	-78.85	349	20240125	26.36	586	-24.74	20240131	349	26.36	20240125	2270	-80.57	20230412	349	26.36	20240125	0.34	N	245620	100	118 억	7803776	N	N	0	N	00	N
69	20240219	130911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	441	-47	5	-9.63	1792754358	4014304	104.87	480	486	427	634	342	488	446.53	6.61	-730473	522	505	478	461	434	513	469	118	146	100	330	1	1	118041074	521	-1.27	1.05	12	3.40	-347.00	419.00	2085	20230412	-78.85	349	20240125	26.36	586	-24.74	20240131	349	26.36	20240125	2270	-80.57	20230412	349	26.36	20240125	0.34	N	245620	100	118 억	7803776	N	N	0	N	00	N
70	20240219	120910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	445	-43	5	-8.81	1628606872	3642391	95.15	480	486	427	634	342	488	447.06	6.61	-554668	522	505	478	461	434	513	469	118	146	100	330	1	1	118041074	525	-1.28	1.06	12	3.09	-347.00	419.00	2085	20230412	-78.66	349	20240125	27.51	586	-24.06	20240131	349	27.51	20240125	2270	-80.40	20230412	349	27.51	20240125	0.34	N	245620	100	118 억	7803776	N	N	0	N	00	N
71	20240219	110908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	441	-47	5	-9.63	1503694063	3360945	87.80	480	486	427	634	342	488	447.33	6.61	-491907	522	505	478	461	434	513	469	118	146	100	330	1	1	118041074	521	-1.27	1.05	12	2.85	-347.00	419.00	2085	20230412	-78.85	349	20240125	26.36	586	-24.74	20240131	349	26.36	20240125	2270	-80.57	20230412	349	26.36	20240125	0.34	N	245620	100	118 억	7803776	N	N	0	N	00	N
72	20240219	100904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	445	-43	5	-8.81	1265989655	2825373	73.81	480	486	427	634	342	488	448.00	6.61	-422278	522	505	478	461	434	513	469	118	146	100	330	1	1	118041074	525	-1.28	1.06	12	2.39	-347.00	419.00	2085	20230412	-78.66	349	20240125	27.51	586	-24.06	20240131	349	27.51	20240125	2270	-80.40	20230412	349	27.51	20240125	0.34	N	245620	100	118 억	7803776	N	N	0	N	00	N
73	20240219	090904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	445	-43	5	-8.81	440623814	958993	25.05	480	486	442	634	342	488	459.29	6.61	102858	522	505	478	461	434	513	469	118	146	100	330	1	1	118041074	525	-1.28	1.06	12	0.81	-347.00	419.00	2085	20230412	-78.66	349	20240125	27.51	586	-24.06	20240131	349	27.51	20240125	2270	-80.40	20230412	349	27.51	20240125	0.34	N	245620	100	118 억	7803776	N	N	0	N	00	N
74	20240216	160858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	488	33	2	7.25	1801515781	3778460	225.47	458	495	451	591	319	455	476.75	6.67	-90816	488	471	461	444	434	466	439	118	136	100	300	1	1	118041074	576	-1.41	1.16	12	3.20	-347.00	419.00	2085	20230412	-76.59	349	20240125	39.83	586	-16.72	20240131	349	39.83	20240125	2270	-78.50	20230412	349	39.83	20240125	0.33	N	245620	100	118 억	7871911	N	N	0	N	00	N
75	20240216	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	482	27	2	5.93	1697424451	3564023	212.67	458	495	451	591	319	455	476.27	6.67	-103830	488	471	461	444	434	466	439	118	136	100	300	1	1	118041074	569	-1.39	1.15	12	3.02	-347.00	419.00	2085	20230412	-76.88	349	20240125	38.11	586	-17.75	20240131	349	38.11	20240125	2270	-78.77	20230412	349	38.11	20240125	0.33	N	245620	100	118 억	7871911	N	N	0	N	00	N
76	20240216	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	468	13	2	2.86	1192241975	2517130	150.20	458	495	451	591	319	455	473.65	6.67	-172233	488	471	461	444	434	466	439	118	136	100	300	1	1	118041074	552	-1.35	1.12	12	2.13	-347.00	419.00	2085	20230412	-77.55	349	20240125	34.10	586	-20.14	20240131	349	34.10	20240125	2270	-79.38	20230412	349	34.10	20240125	0.33	N	245620	100	118 억	7871911	N	N	0	N	00	N
77	20240216	130902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	464	9	2	1.98	1122467318	2367311	141.26	458	495	451	591	319	455	474.15	6.67	-139282	488	471	461	444	434	466	439	118	136	100	300	1	1	118041074	548	-1.34	1.11	12	2.01	-347.00	419.00	2085	20230412	-77.75	349	20240125	32.95	586	-20.82	20240131	349	32.95	20240125	2270	-79.56	20230412	349	32.95	20240125	0.33	N	245620	100	118 억	7871911	N	N	0	N	00	N
78	20240216	120905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	469	14	2	3.08	1015987639	2138194	127.59	458	495	451	591	319	455	475.16	6.67	-40492	488	471	461	444	434	466	439	118	136	100	300	1	1	118041074	554	-1.35	1.12	12	1.81	-347.00	419.00	2085	20230412	-77.51	349	20240125	34.38	586	-19.97	20240131	349	34.38	20240125	2270	-79.34	20230412	349	34.38	20240125	0.33	N	245620	100	118 억	7871911	N	N	0	N	00	N
79	20240216	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	472	17	2	3.74	913714571	1920269	114.59	458	495	451	591	319	455	475.83	6.67	50271	488	471	461	444	434	466	439	118	136	100	300	1	1	118041074	557	-1.36	1.13	12	1.63	-347.00	419.00	2085	20230412	-77.36	349	20240125	35.24	586	-19.45	20240131	349	35.24	20240125	2270	-79.21	20230412	349	35.24	20240125	0.33	N	245620	100	118 억	7871911	N	N	0	N	00	N
80	20240216	100905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	467	12	2	2.64	431649725	917786	54.77	458	482	451	591	319	455	470.32	6.67	-27076	488	471	461	444	434	466	439	118	136	100	300	1	1	118041074	551	-1.35	1.11	12	0.78	-347.00	419.00	2085	20230412	-77.60	349	20240125	33.81	586	-20.31	20240131	349	33.81	20240125	2270	-79.43	20230412	349	33.81	20240125	0.33	N	245620	100	118 억	7871911	N	N	0	N	00	N
81	20240216	090858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	462	7	2	1.54	44648341	97890	5.84	458	463	451	591	319	455	456.11	6.67	13053	488	471	461	444	434	466	439	118	136	100	300	1	1	118041074	545	-1.33	1.10	12	0.08	-347.00	419.00	2085	20230412	-77.84	349	20240125	32.38	586	-21.16	20240131	349	32.38	20240125	2270	-79.65	20230412	349	32.38	20240125	0.33	N	245620	100	118 억	7871911	N	N	0	N	00	N
82	20240215	160857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	455	-26	5	-5.41	762411912	1656944	46.45	474	478	451	625	337	481	460.13	6.68	-9604	537	509	476	448	415	523	462	118	144	100	320	1	1	118041074	537	-1.31	1.09	12	1.40	-347.00	419.00	2085	20230412	-78.18	349	20240125	30.37	586	-22.35	20240131	349	30.37	20240125	2270	-79.96	20230412	349	30.37	20240125	0.32	N	245620	100	118 억	7881515	N	N	2733	N	00	N
83	20240215	150903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	455	-26	5	-5.41	740667191	1609153	45.11	474	478	451	625	337	481	460.27	6.68	-8140	537	509	476	448	415	523	462	118	144	100	320	1	1	118041074	537	-1.31	1.09	12	1.36	-347.00	419.00	2085	20230412	-78.18	349	20240125	30.37	586	-22.35	20240131	349	30.37	20240125	2270	-79.96	20230412	349	30.37	20240125	0.32	N	245620	100	118 억	7881515	N	N	2733	N	00	N
84	20240215	140856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	463	-18	5	-3.74	581225639	1258931	35.29	474	478	453	625	337	481	461.66	6.68	65612	537	509	476	448	415	523	462	118	144	100	320	1	1	118041074	547	-1.33	1.11	12	1.07	-347.00	419.00	2085	20230412	-77.79	349	20240125	32.66	586	-20.99	20240131	349	32.66	20240125	2270	-79.60	20230412	349	32.66	20240125	0.32	N	245620	100	118 억	7881515	N	N	2733	N	00	N
85	20240215	130836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	463	-18	5	-3.74	515917428	1117046	31.31	474	478	453	625	337	481	461.83	6.68	99865	537	509	476	448	415	523	462	118	144	100	320	1	1	118041074	547	-1.33	1.11	12	0.95	-347.00	419.00	2085	20230412	-77.79	349	20240125	32.66	586	-20.99	20240131	349	32.66	20240125	2270	-79.60	20230412	349	32.66	20240125	0.32	N	245620	100	118 억	7881515	N	N	2733	N	00	N
86	20240215	120858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	464	-17	5	-3.53	478975855	1037242	29.08	474	478	453	625	337	481	461.75	6.68	123628	537	509	476	448	415	523	462	118	144	100	320	1	1	118041074	548	-1.34	1.11	12	0.88	-347.00	419.00	2085	20230412	-77.75	349	20240125	32.95	586	-20.82	20240131	349	32.95	20240125	2270	-79.56	20230412	349	32.95	20240125	0.32	N	245620	100	118 억	7881515	N	N	2733	N	00	N
87	20240215	110851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	462	-19	5	-3.95	407148490	882338	24.73	474	478	453	625	337	481	461.41	6.68	100335	537	509	476	448	415	523	462	118	144	100	320	1	1	118041074	545	-1.33	1.10	12	0.75	-347.00	419.00	2085	20230412	-77.84	349	20240125	32.38	586	-21.16	20240131	349	32.38	20240125	2270	-79.65	20230412	349	32.38	20240125	0.32	N	245620	100	118 억	7881515	N	N	2733	N	00	N
88	20240215	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	459	-22	5	-4.57	314518361	681218	19.10	474	478	453	625	337	481	461.66	6.68	39692	537	509	476	448	415	523	462	118	144	100	320	1	1	118041074	542	-1.32	1.10	12	0.58	-347.00	419.00	2085	20230412	-77.99	349	20240125	31.52	586	-21.67	20240131	349	31.52	20240125	2270	-79.78	20230412	349	31.52	20240125	0.32	N	245620	100	118 억	7881515	N	N	2733	N	00	N
89	20240215	090854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	465	-16	5	-3.33	118664786	255591	7.16	474	478	453	625	337	481	464.18	6.68	4697	537	509	476	448	415	523	462	118	144	100	320	1	1	118041074	549	-1.34	1.11	12	0.22	-347.00	419.00	2085	20230412	-77.70	349	20240125	33.24	586	-20.65	20240131	349	33.24	20240125	2270	-79.52	20230412	349	33.24	20240125	0.32	N	245620	100	118 억	7881515	N	N	2733	N	00	N
90	20240214	160848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	481	12	2	2.56	1665936553	3511349	49.45	466	504	443	609	329	469	474.40	6.67	44032	527	498	463	434	399	512	448	118	140	100	310	1	1	118041074	568	-1.39	1.15	12	2.97	-347.00	419.00	2085	20230412	-76.93	349	20240125	37.82	586	-17.92	20240131	349	37.82	20240125	2270	-78.81	20230412	349	37.82	20240125	0.32	N	245620	100	118 억	7867544	N	N	2733	N	00	N
91	20240214	150848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	479	10	2	2.13	1558984842	3288514	46.32	466	504	443	609	329	469	474.07	6.67	36919	527	498	463	434	399	512	448	118	140	100	310	1	1	118041074	565	-1.38	1.14	12	2.79	-347.00	419.00	2085	20230412	-77.03	349	20240125	37.25	586	-18.26	20240131	349	37.25	20240125	2270	-78.90	20230412	349	37.25	20240125	0.32	N	245620	100	118 억	7867544	N	N	4	N	00	N
92	20240214	140844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	468	-1	5	-0.21	647476593	1409931	19.86	466	471	443	609	329	469	459.22	6.67	158813	527	498	463	434	399	512	448	118	140	100	310	1	1	118041074	552	-1.35	1.12	12	1.19	-347.00	419.00	2085	20230412	-77.55	349	20240125	34.10	586	-20.14	20240131	349	34.10	20240125	2270	-79.38	20230412	349	34.10	20240125	0.32	N	245620	100	118 억	7867544	N	N	4	N	00	N
93	20240214	130848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	468	-1	5	-0.21	591137895	1289236	18.16	466	471	443	609	329	469	458.51	6.67	134118	527	498	463	434	399	512	448	118	140	100	310	1	1	118041074	552	-1.35	1.12	12	1.09	-347.00	419.00	2085	20230412	-77.55	349	20240125	34.10	586	-20.14	20240131	349	34.10	20240125	2270	-79.38	20230412	349	34.10	20240125	0.32	N	245620	100	118 억	7867544	N	N	4	N	00	N
94	20240214	120842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	466	-3	5	-0.64	515525944	1125432	15.85	466	471	443	609	329	469	458.06	6.67	115643	527	498	463	434	399	512	448	118	140	100	310	1	1	118041074	550	-1.34	1.11	12	0.95	-347.00	419.00	2085	20230412	-77.65	349	20240125	33.52	586	-20.48	20240131	349	33.52	20240125	2270	-79.47	20230412	349	33.52	20240125	0.32	N	245620	100	118 억	7867544	N	N	4	N	00	N
95	20240214	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	462	-7	5	-1.49	468936920	1024795	14.43	466	471	443	609	329	469	457.58	6.67	87331	527	498	463	434	399	512	448	118	140	100	310	1	1	118041074	545	-1.33	1.10	12	0.87	-347.00	419.00	2085	20230412	-77.84	349	20240125	32.38	586	-21.16	20240131	349	32.38	20240125	2270	-79.65	20230412	349	32.38	20240125	0.32	N	245620	100	118 억	7867544	N	N	4	N	00	N
96	20240214	090837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	457	-12	5	-2.56	156774539	345187	4.86	466	466	443	609	329	469	454.13	6.67	44886	527	498	463	434	399	512	448	118	140	100	310	1	1	118041074	539	-1.32	1.09	12	0.29	-347.00	419.00	2085	20230412	-78.08	349	20240125	30.95	586	-22.01	20240131	349	30.95	20240125	2270	-79.87	20230412	349	30.95	20240125	0.32	N	245620	100	118 억	7867544	N	N	4	N	00	N
97	20240213	160836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	469	48	2	11.40	3269842191	7052125	819.05	428	492	428	547	295	421	463.66	6.86	-221212	441	431	423	413	405	436	418	118	126	100	280	1	1	118041074	554	-1.35	1.12	12	5.97	-347.00	419.00	2085	20230412	-77.51	349	20240125	34.38	586	-19.97	20240131	349	34.38	20240125	2270	-79.34	20230412	349	34.38	20240125	0.32	N	245620	100	118 억	8094404	N	N	4	N	00	N
98	20240213	150834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	465	44	2	10.45	3152636247	6801661	789.96	428	492	428	547	295	421	463.51	6.86	-276583	441	431	423	413	405	436	418	118	126	100	280	1	1	118041074	549	-1.34	1.11	12	5.76	-347.00	419.00	2085	20230412	-77.70	349	20240125	33.24	586	-20.65	20240131	349	33.24	20240125	2270	-79.52	20230412	349	33.24	20240125	0.32	N	245620	100	118 억	8094404	N	N	4	N	00	N
99	20240213	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	458	37	2	8.79	1287628282	2861274	332.32	428	466	428	547	295	421	450.02	6.86	267528	441	431	423	413	405	436	418	118	126	100	280	1	1	118041074	541	-1.32	1.09	12	2.42	-347.00	419.00	2085	20230412	-78.03	349	20240125	31.23	586	-21.84	20240131	349	31.23	20240125	2270	-79.82	20230412	349	31.23	20240125	0.32	N	245620	100	118 억	8094404	N	N	4	N	00	N
100	20240213	130832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	449	28	2	6.65	1167789748	2597964	301.74	428	466	428	547	295	421	449.50	6.86	215699	441	431	423	413	405	436	418	118	126	100	280	1	1	118041074	530	-1.29	1.07	12	2.20	-347.00	419.00	2085	20230412	-78.47	349	20240125	28.65	586	-23.38	20240131	349	28.65	20240125	2270	-80.22	20230412	349	28.65	20240125	0.32	N	245620	100	118 억	8094404	N	N	4	N	00	N
101	20240213	120843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	452	31	2	7.36	1090628824	2426861	281.86	428	466	428	547	295	421	449.40	6.86	155453	441	431	423	413	405	436	418	118	126	100	280	1	1	118041074	534	-1.30	1.08	12	2.06	-347.00	419.00	2085	20230412	-78.32	349	20240125	29.51	586	-22.87	20240131	349	29.51	20240125	2270	-80.09	20230412	349	29.51	20240125	0.32	N	245620	100	118 억	8094404	N	N	4	N	00	N
102	20240213	110904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	447	26	2	6.18	1013731797	2255724	261.99	428	466	428	547	295	421	449.40	6.86	120615	441	431	423	413	405	436	418	118	126	100	280	1	1	118041074	528	-1.29	1.07	12	1.91	-347.00	419.00	2085	20230412	-78.56	349	20240125	28.08	586	-23.72	20240131	349	28.08	20240125	2270	-80.31	20230412	349	28.08	20240125	0.32	N	245620	100	118 억	8094404	N	N	4	N	00	N
103	20240213	100717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	452	31	2	7.36	858551994	1906880	221.47	428	466	428	547	295	421	450.24	6.86	101980	441	431	423	413	405	436	418	118	126	100	280	1	1	118041074	534	-1.30	1.08	12	1.62	-347.00	419.00	2085	20230412	-78.32	349	20240125	29.51	586	-22.87	20240131	349	29.51	20240125	2270	-80.09	20230412	349	29.51	20240125	0.32	N	245620	100	118 억	8094404	N	N	4	N	00	N

42 KiB Raw Blame History

42 KiB

Raw Blame History