KissMeData/270520/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	161024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-40	5	-1.50	14103684945	5292481	22.64	2675	2780	2575	3470	1870	2670	2664.90	3.06	-33481	3073	2871	2633	2431	2193	2972	2532	131	800	100	1650	5	1	130623687	3435	-75.14	6.85	12	4.05	-35.00	384.00	7154	20230410	-63.24	1312	20230224	100.46	2835	-7.23	20240228	1564	68.16	20240115	21450	-87.74	20230410	1564	68.16	20240115	1.02	N	270520	100	130 억	3993275	N	N	263	N	N
3	20240229	151028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-5	5	-0.19	13390286200	5022603	21.49	2675	2780	2575	3470	1870	2670	2666.00	3.06	-50651	3073	2871	2633	2431	2193	2972	2532	131	800	100	1650	5	1	130623687	3481	-76.14	6.94	12	3.85	-35.00	384.00	7154	20230410	-62.75	1312	20230224	103.12	2835	-6.00	20240228	1564	70.40	20240115	21450	-87.58	20230410	1564	70.40	20240115	1.02	N	270520	100	130 억	3993275	N	N	853	N	N
4	20240229	141029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	15	2	0.56	12479607325	4681189	20.03	2675	2780	2575	3470	1870	2670	2665.90	3.06	-35052	3073	2871	2633	2431	2193	2972	2532	131	800	100	1650	5	1	130623687	3507	-76.71	6.99	12	3.58	-35.00	384.00	7154	20230410	-62.47	1312	20230224	104.65	2835	-5.29	20240228	1564	71.68	20240115	21450	-87.48	20230410	1564	71.68	20240115	1.02	N	270520	100	130 억	3993275	N	N	853	N	N
5	20240229	131027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	45	2	1.69	10988092645	4130027	17.67	2675	2780	2575	3470	1870	2670	2660.54	3.06	4697	3073	2871	2633	2431	2193	2972	2532	131	800	100	1650	5	1	130623687	3546	-77.57	7.07	12	3.16	-35.00	384.00	7154	20230410	-62.05	1312	20230224	106.94	2835	-4.23	20240228	1564	73.59	20240115	21450	-87.34	20230410	1564	73.59	20240115	1.02	N	270520	100	130 억	3993275	N	N	853	N	N
6	20240229	121027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-5	5	-0.19	9854248820	3709475	15.87	2675	2780	2575	3470	1870	2670	2656.50	3.06	-63873	3073	2871	2633	2431	2193	2972	2532	131	800	100	1650	5	1	130623687	3481	-76.14	6.94	12	2.84	-35.00	384.00	7154	20230410	-62.75	1312	20230224	103.12	2835	-6.00	20240228	1564	70.40	20240115	21450	-87.58	20230410	1564	70.40	20240115	1.02	N	270520	100	130 억	3993275	N	N	853	N	N
7	20240229	111029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	0	3	0.00	8963730910	3377153	14.45	2675	2780	2575	3470	1870	2670	2654.22	3.06	-116061	3073	2871	2633	2431	2193	2972	2532	131	800	100	1650	5	1	130623687	3488	-76.29	6.95	12	2.59	-35.00	384.00	7154	20230410	-62.68	1312	20230224	103.51	2835	-5.82	20240228	1564	70.72	20240115	21450	-87.55	20230410	1564	70.72	20240115	1.02	N	270520	100	130 억	3993275	N	N	853	N	N
8	20240229	101031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-15	5	-0.56	7361183475	2766491	11.84	2675	2780	2575	3470	1870	2670	2660.83	3.06	-155461	3073	2871	2633	2431	2193	2972	2532	131	800	100	1650	5	1	130623687	3468	-75.86	6.91	12	2.12	-35.00	384.00	7154	20230410	-62.89	1312	20230224	102.36	2835	-6.35	20240228	1564	69.76	20240115	21450	-87.62	20230410	1564	69.76	20240115	1.02	N	270520	100	130 억	3993275	N	N	853	N	N
9	20240229	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-20	5	-0.75	2790696020	1038286	4.44	2675	2780	2635	3470	1870	2670	2687.81	3.06	-48340	3073	2871	2633	2431	2193	2972	2532	131	800	100	1650	5	1	130623687	3462	-75.71	6.90	12	0.79	-35.00	384.00	7154	20230410	-62.96	1312	20230224	101.98	2835	-6.53	20240228	1564	69.44	20240115	21450	-87.65	20230410	1564	69.44	20240115	1.02	N	270520	100	130 억	3993275	N	N	853	N	N
10	20240228	160928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	345	2	14.84	61615381815	23259437	561.96	2535	2835	2395	3020	1630	2325	2649.03	3.32	-408993	2561	2442	2376	2257	2191	2410	2225	131	695	100	1440	5	1	130623687	3488	-76.29	6.95	12	17.81	-35.00	384.00	7154	20230410	-62.68	1312	20230224	103.51	2835	-5.82	20240228	1564	70.72	20240115	21450	-87.55	20230410	1564	70.72	20240115	0.99	N	270520	100	130 억	4342868	N	N	853	N	N
11	20240228	150928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	390	2	16.77	58255447155	22030843	532.27	2535	2835	2395	3020	1630	2325	2644.27	3.32	-507696	2561	2442	2376	2257	2191	2410	2225	131	695	100	1440	5	1	130623687	3546	-77.57	7.07	12	16.87	-35.00	384.00	7154	20230410	-62.05	1312	20230224	106.94	2835	-4.23	20240228	1564	73.59	20240115	21450	-87.34	20230410	1564	73.59	20240115	0.99	N	270520	100	130 억	4342868	N	N	13	N	N
12	20240228	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	365	2	15.70	54930824865	20791712	502.34	2535	2835	2395	3020	1630	2325	2641.96	3.32	-745944	2561	2442	2376	2257	2191	2410	2225	131	695	100	1440	5	1	130623687	3514	-76.86	7.01	12	15.92	-35.00	384.00	7154	20230410	-62.40	1312	20230224	105.03	2835	-5.11	20240228	1564	71.99	20240115	21450	-87.46	20230410	1564	71.99	20240115	0.99	N	270520	100	130 억	4342868	N	N	13	N	N
13	20240228	131025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	325	2	13.98	50348918165	19067351	460.67	2535	2835	2395	3020	1630	2325	2640.58	3.32	-734857	2561	2442	2376	2257	2191	2410	2225	131	695	100	1440	5	1	130623687	3462	-75.71	6.90	12	14.60	-35.00	384.00	7154	20230410	-62.96	1312	20230224	101.98	2835	-6.53	20240228	1564	69.44	20240115	21450	-87.65	20230410	1564	69.44	20240115	0.99	N	270520	100	130 억	4342868	N	N	13	N	N
14	20240228	121030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	375	2	16.13	41826010590	15865942	383.33	2535	2835	2395	3020	1630	2325	2636.21	3.32	-807795	2561	2442	2376	2257	2191	2410	2225	131	695	100	1440	5	1	130623687	3527	-77.14	7.03	12	12.15	-35.00	384.00	7154	20230410	-62.26	1312	20230224	105.79	2835	-4.76	20240228	1564	72.63	20240115	21450	-87.41	20230410	1564	72.63	20240115	0.99	N	270520	100	130 억	4342868	N	N	13	N	N
15	20240228	110945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	300	2	12.90	18548267660	7333024	177.17	2535	2650	2395	3020	1630	2325	2529.42	3.32	-510955	2561	2442	2376	2257	2191	2410	2225	131	695	100	1440	5	1	130623687	3429	-75.00	6.84	12	5.61	-35.00	384.00	7154	20230410	-63.31	1312	20230224	100.08	2740	-4.20	20240226	1564	67.84	20240115	21450	-87.76	20230410	1564	67.84	20240115	0.99	N	270520	100	130 억	4342868	N	N	13	N	N
16	20240228	101028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	255	2	10.97	11647111150	4652930	112.42	2535	2615	2395	3020	1630	2325	2503.18	3.32	-373855	2561	2442	2376	2257	2191	2410	2225	131	695	100	1440	5	1	130623687	3370	-73.71	6.72	12	3.56	-35.00	384.00	7154	20230410	-63.94	1312	20230224	96.65	2740	-5.84	20240226	1564	64.96	20240115	21450	-87.97	20230410	1564	64.96	20240115	0.99	N	270520	100	130 억	4342868	N	N	13	N	N
17	20240228	091031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	165	2	7.10	5027350030	2005543	48.45	2535	2590	2425	3020	1630	2325	2506.73	3.32	-532242	2561	2442	2376	2257	2191	2410	2225	131	695	100	1440	5	1	130623687	3253	-71.14	6.48	12	1.54	-35.00	384.00	7154	20230410	-65.19	1312	20230224	89.79	2740	-9.12	20240226	1564	59.21	20240115	21450	-88.39	20230410	1564	59.21	20240115	0.99	N	270520	100	130 억	4342868	N	N	13	N	N
18	20240227	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-110	5	-4.52	8644066080	3637436	21.21	2415	2495	2310	3165	1705	2435	2376.43	3.20	159494	2841	2637	2536	2332	2231	2587	2282	131	730	100	1500	5	1	130623687	3037	-66.43	6.05	12	2.78	-35.00	384.00	7154	20230410	-67.50	1312	20230224	77.21	2740	-15.15	20240226	1564	48.66	20240115	21450	-89.16	20230410	1564	48.66	20240115	1.09	N	270520	100	130 억	4181185	N	Y	13	N	N
19	20240227	151026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-115	5	-4.72	8084720145	3396631	19.81	2415	2495	2315	3165	1705	2435	2380.19	3.20	100393	2841	2637	2536	2332	2231	2587	2282	131	730	100	1500	5	1	130623687	3030	-66.29	6.04	12	2.60	-35.00	384.00	7154	20230410	-67.57	1312	20230224	76.83	2740	-15.33	20240226	1564	48.34	20240115	21450	-89.18	20230410	1564	48.34	20240115	1.09	N	270520	100	130 억	4181185	N	N	1036	N	N
20	20240227	141024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-65	5	-2.67	7016888565	2939753	17.14	2415	2495	2315	3165	1705	2435	2386.87	3.20	46095	2841	2637	2536	2332	2231	2587	2282	131	730	100	1500	5	1	130623687	3096	-67.71	6.17	12	2.25	-35.00	384.00	7154	20230410	-66.87	1312	20230224	80.64	2740	-13.50	20240226	1564	51.53	20240115	21450	-88.95	20230410	1564	51.53	20240115	1.09	N	270520	100	130 억	4181185	N	N	1036	N	N
21	20240227	130945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-65	5	-2.67	6430212600	2693954	15.71	2415	2495	2315	3165	1705	2435	2386.88	3.20	105886	2841	2637	2536	2332	2231	2587	2282	131	730	100	1500	5	1	130623687	3096	-67.71	6.17	12	2.06	-35.00	384.00	7154	20230410	-66.87	1312	20230224	80.64	2740	-13.50	20240226	1564	51.53	20240115	21450	-88.95	20230410	1564	51.53	20240115	1.09	N	270520	100	130 억	4181185	N	N	1036	N	N
22	20240227	121027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-85	5	-3.49	6029215505	2523848	14.72	2415	2495	2315	3165	1705	2435	2388.87	3.20	97701	2841	2637	2536	2332	2231	2587	2282	131	730	100	1500	5	1	130623687	3070	-67.14	6.12	12	1.93	-35.00	384.00	7154	20230410	-67.15	1312	20230224	79.12	2740	-14.23	20240226	1564	50.26	20240115	21450	-89.04	20230410	1564	50.26	20240115	1.09	N	270520	100	130 억	4181185	N	N	1036	N	N
23	20240227	111027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	-60	5	-2.46	5219664100	2182900	12.73	2415	2495	2315	3165	1705	2435	2391.13	3.20	189950	2841	2637	2536	2332	2231	2587	2282	131	730	100	1500	5	1	130623687	3102	-67.86	6.18	12	1.67	-35.00	384.00	7154	20230410	-66.80	1312	20230224	81.02	2740	-13.32	20240226	1564	51.85	20240115	21450	-88.93	20230410	1564	51.85	20240115	1.09	N	270520	100	130 억	4181185	N	N	1036	N	N
24	20240227	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-75	5	-3.08	4532175560	1892329	11.04	2415	2495	2315	3165	1705	2435	2394.99	3.20	135398	2841	2637	2536	2332	2231	2587	2282	131	730	100	1500	5	1	130623687	3083	-67.43	6.15	12	1.45	-35.00	384.00	7154	20230410	-67.01	1312	20230224	79.88	2740	-13.87	20240226	1564	50.90	20240115	21450	-89.00	20230410	1564	50.90	20240115	1.09	N	270520	100	130 억	4181185	N	N	1036	N	N
25	20240227	091026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	45	2	1.85	1267916470	520989	3.04	2415	2480	2390	3165	1705	2435	2433.67	3.20	80415	2841	2637	2536	2332	2231	2587	2282	131	730	100	1500	5	1	130623687	3239	-70.86	6.46	12	0.40	-35.00	384.00	7154	20230410	-65.33	1312	20230224	89.02	2740	-9.49	20240226	1564	58.57	20240115	21450	-88.44	20230410	1564	58.57	20240115	1.09	N	270520	100	130 억	4181185	N	N	1036	N	N
26	20240226	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-115	5	-4.51	44135174490	17017077	61.62	2640	2740	2435	3315	1785	2550	2595.07	3.62	-583857	2906	2727	2371	2192	1836	2817	2282	131	765	100	1580	5	1	130623687	3181	-69.57	6.34	12	13.03	-35.00	384.00	7154	20230410	-65.96	1312	20230224	85.59	2740	-11.13	20240226	1564	55.69	20240115	21450	-88.65	20230410	1564	55.69	20240115	1.07	N	270520	100	130 억	4725373	N	N	1036	N	N
27	20240226	151015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-45	5	-1.76	43189051750	16631605	60.23	2640	2740	2450	3315	1785	2550	2598.28	3.62	-587718	2906	2727	2371	2192	1836	2817	2282	131	765	100	1580	5	1	130623687	3272	-71.57	6.52	12	12.73	-35.00	384.00	7154	20230410	-64.98	1312	20230224	90.93	2740	-8.58	20240226	1564	60.17	20240115	21450	-88.32	20230410	1564	60.17	20240115	1.07	N	270520	100	130 억	4725373	N	N	2317	N	N
28	20240226	141020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-50	5	-1.96	40997016010	15746448	57.02	2640	2740	2485	3315	1785	2550	2605.36	3.62	-782325	2906	2727	2371	2192	1836	2817	2282	131	765	100	1580	5	1	130623687	3266	-71.43	6.51	12	12.05	-35.00	384.00	7154	20230410	-65.05	1312	20230224	90.55	2740	-8.76	20240226	1564	59.85	20240115	21450	-88.34	20230410	1564	59.85	20240115	1.07	N	270520	100	130 억	4725373	N	N	2317	N	N
29	20240226	131012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	-35	5	-1.37	39606327280	15190978	55.01	2640	2740	2485	3315	1785	2550	2609.21	3.62	-890059	2906	2727	2371	2192	1836	2817	2282	131	765	100	1580	5	1	130623687	3285	-71.86	6.55	12	11.63	-35.00	384.00	7154	20230410	-64.84	1312	20230224	91.69	2740	-8.21	20240226	1564	60.81	20240115	21450	-88.28	20230410	1564	60.81	20240115	1.07	N	270520	100	130 억	4725373	N	N	2317	N	N
30	20240226	121013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	5	2	0.20	36409217875	13942807	50.49	2640	2740	2485	3315	1785	2550	2613.65	3.62	-522652	2906	2727	2371	2192	1836	2817	2282	131	765	100	1580	5	1	130623687	3337	-73.00	6.65	12	10.67	-35.00	384.00	7154	20230410	-64.29	1312	20230224	94.74	2740	-6.75	20240226	1564	63.36	20240115	21450	-88.09	20230410	1564	63.36	20240115	1.07	N	270520	100	130 억	4725373	N	N	2317	N	N
31	20240226	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	15	2	0.59	34804921815	13313564	48.21	2640	2740	2485	3315	1785	2550	2616.80	3.62	-649026	2906	2727	2371	2192	1836	2817	2282	131	765	100	1580	5	1	130623687	3350	-73.29	6.68	12	10.19	-35.00	384.00	7154	20230410	-64.15	1312	20230224	95.50	2740	-6.39	20240226	1564	64.00	20240115	21450	-88.04	20230410	1564	64.00	20240115	1.07	N	270520	100	130 억	4725373	N	N	2317	N	N
32	20240226	101008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	45	2	1.76	29168472005	11100037	40.20	2640	2740	2550	3315	1785	2550	2631.52	3.62	-700355	2906	2727	2371	2192	1836	2817	2282	131	765	100	1580	5	1	130623687	3390	-74.14	6.76	12	8.50	-35.00	384.00	7154	20230410	-63.73	1312	20230224	97.79	2740	-5.29	20240226	1564	65.92	20240115	21450	-87.90	20230410	1564	65.92	20240115	1.07	N	270520	100	130 억	4725373	N	N	2317	N	N
33	20240226	091007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	75	2	2.94	16488659885	6237953	22.59	2640	2740	2555	3315	1785	2550	2651.57	3.62	-271833	2906	2727	2371	2192	1836	2817	2282	131	765	100	1580	5	1	130623687	3429	-75.00	6.84	12	4.78	-35.00	384.00	7154	20230410	-63.31	1312	20230224	100.08	2740	-4.20	20240226	1564	67.84	20240115	21450	-87.76	20230410	1564	67.84	20240115	1.07	N	270520	100	130 억	4725373	N	N	2317	N	N
34	20240223	161008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	586	1	29.84	65840460820	27604530	2525.50	2095	2550	2015	2550	1375	1964	2384.59	3.58	145634	2080	2021	1991	1932	1902	2007	1918	131	586	100	1210	5	1	130623687	3331	-72.86	6.64	12	21.13	-35.00	384.00	7154	20230410	-64.36	1245	20230217	104.82	2550	0.00	20240223	1564	63.04	20240115	21450	-88.11	20230410	1564	63.04	20240115	1.13	N	270520	100	130 억	4682857	N	N	2317	N	N
35	20240223	151001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	576	2	29.33	60542230175	25504670	2333.39	2095	2550	2015	2550	1375	1964	2373.77	3.58	140497	2080	2021	1991	1932	1902	2007	1918	131	586	100	1210	5	1	130623687	3318	-72.57	6.61	12	19.53	-35.00	384.00	7154	20230410	-64.50	1245	20230217	104.02	2550	-0.39	20240223	1564	62.40	20240115	21450	-88.16	20230410	1564	62.40	20240115	1.13	N	270520	100	130 억	4682857	N	N	1281	N	N
36	20240223	141003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	551	2	28.05	42895930345	18536893	1695.91	2095	2520	2015	2550	1375	1964	2314.08	3.58	270820	2080	2021	1991	1932	1902	2007	1918	131	586	100	1210	5	1	130623687	3285	-71.86	6.55	12	14.19	-35.00	384.00	7154	20230410	-64.84	1245	20230217	102.01	2520	-0.20	20240223	1564	60.81	20240115	21450	-88.28	20230410	1564	60.81	20240115	1.13	N	270520	100	130 억	4682857	N	N	1281	N	N
37	20240223	131000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	426	2	21.69	35493815300	15513529	1419.31	2095	2520	2015	2550	1375	1964	2287.93	3.58	8392	2080	2021	1991	1932	1902	2007	1918	131	586	100	1210	5	1	130623687	3122	-68.29	6.22	12	11.88	-35.00	384.00	7154	20230410	-66.59	1245	20230217	91.97	2520	-5.16	20240223	1564	52.81	20240115	21450	-88.86	20230410	1564	52.81	20240115	1.13	N	270520	100	130 억	4682857	N	N	1281	N	N
38	20240223	121004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	306	2	15.58	19410426020	8784428	803.68	2095	2300	2015	2550	1375	1964	2209.64	3.58	671210	2080	2021	1991	1932	1902	2007	1918	131	586	100	1210	5	1	130623687	2965	-64.86	5.91	12	6.72	-35.00	384.00	7154	20230410	-68.27	1245	20230217	82.33	2300	-1.30	20240223	1564	45.14	20240115	21450	-89.42	20230410	1564	45.14	20240115	1.13	N	270520	100	130 억	4682857	N	N	1281	N	N
39	20240223	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	216	2	11.00	16963276395	7699128	704.38	2095	2300	2015	2550	1375	1964	2203.27	3.58	540969	2080	2021	1991	1932	1902	2007	1918	131	586	100	1210	5	1	130623687	2848	-62.29	5.68	12	5.89	-35.00	384.00	7154	20230410	-69.53	1245	20230217	75.10	2300	-5.22	20240223	1564	39.39	20240115	21450	-89.84	20230410	1564	39.39	20240115	1.13	N	270520	100	130 억	4682857	N	N	1281	N	N
40	20240223	100958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	231	2	11.76	11693507730	5349058	489.38	2095	2300	2015	2550	1375	1964	2186.09	3.58	40172	2080	2021	1991	1932	1902	2007	1918	131	586	100	1210	5	1	130623687	2867	-62.71	5.72	12	4.10	-35.00	384.00	7154	20230410	-69.32	1245	20230217	76.31	2300	-4.57	20240223	1564	40.35	20240115	21450	-89.77	20230410	1564	40.35	20240115	1.13	N	270520	100	130 억	4682857	N	N	1281	N	N
41	20240223	091000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	126	2	6.42	1291832335	619019	56.63	2095	2135	2015	2550	1375	1964	2086.90	3.58	-43873	2080	2021	1991	1932	1902	2007	1918	131	586	100	1210	5	1	130623687	2730	-59.71	5.44	12	0.47	-35.00	384.00	7154	20230410	-70.79	1245	20230217	67.87	2235	-6.49	20240102	1564	33.63	20240115	21450	-90.26	20230410	1564	33.63	20240115	1.13	N	270520	100	130 억	4682857	N	N	1281	N	N
42	20240222	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1964	-56	5	-2.77	2154484824	1088834	26.62	2020	2050	1961	2625	1415	2020	1978.75	3.78	-259980	2193	2106	2013	1926	1833	2150	1970	131	605	100	1250	1	1	130623687	2565	-56.11	5.11	12	0.83	-35.00	384.00	7154	20230410	-72.55	1245	20230217	57.75	2235	-12.13	20240102	1564	25.58	20240115	21450	-90.84	20230410	1564	25.58	20240115	1.11	N	270520	100	130 억	4943291	N	N	1281	N	N
43	20240222	150957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1975	-45	5	-2.23	2058625571	1040082	25.43	2020	2050	1961	2625	1415	2020	1979.29	3.78	-253008	2193	2106	2013	1926	1833	2150	1970	131	605	100	1250	1	1	130623687	2580	-56.43	5.14	12	0.80	-35.00	384.00	7154	20230410	-72.39	1245	20230217	58.63	2235	-11.63	20240102	1564	26.28	20240115	21450	-90.79	20230410	1564	26.28	20240115	1.11	N	270520	100	130 억	4943291	N	N	108	N	N
44	20240222	140954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1968	-52	5	-2.57	1797782434	907585	22.19	2020	2050	1961	2625	1415	2020	1980.84	3.78	-192544	2193	2106	2013	1926	1833	2150	1970	131	605	100	1250	1	1	130623687	2571	-56.23	5.12	12	0.69	-35.00	384.00	7154	20230410	-72.49	1245	20230217	58.07	2235	-11.95	20240102	1564	25.83	20240115	21450	-90.83	20230410	1564	25.83	20240115	1.11	N	270520	100	130 억	4943291	N	N	108	N	N
45	20240222	130940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1981	-39	5	-1.93	1591340572	803043	19.63	2020	2050	1961	2625	1415	2020	1981.64	3.78	-174519	2193	2106	2013	1926	1833	2150	1970	131	605	100	1250	1	1	130623687	2588	-56.60	5.16	12	0.61	-35.00	384.00	7154	20230410	-72.31	1245	20230217	59.12	2235	-11.36	20240102	1564	26.66	20240115	21450	-90.76	20230410	1564	26.66	20240115	1.11	N	270520	100	130 억	4943291	N	N	108	N	N
46	20240222	120951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1998	-22	5	-1.09	1434191634	723921	17.70	2020	2050	1961	2625	1415	2020	1981.14	3.78	-178276	2193	2106	2013	1926	1833	2150	1970	131	605	100	1250	1	1	130623687	2610	-57.09	5.20	12	0.55	-35.00	384.00	7154	20230410	-72.07	1245	20230217	60.48	2235	-10.60	20240102	1564	27.75	20240115	21450	-90.69	20230410	1564	27.75	20240115	1.11	N	270520	100	130 억	4943291	N	N	108	N	N
47	20240222	110949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-20	5	-0.99	1322327547	667916	16.33	2020	2050	1961	2625	1415	2020	1979.78	3.78	-174535	2193	2106	2013	1926	1833	2150	1970	131	605	100	1250	5	1	130623687	2612	-57.14	5.21	12	0.51	-35.00	384.00	7154	20230410	-72.04	1245	20230217	60.64	2235	-10.51	20240102	1564	27.88	20240115	21450	-90.68	20230410	1564	27.88	20240115	1.11	N	270520	100	130 억	4943291	N	N	108	N	N
48	20240222	100940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1970	-50	5	-2.48	1053753901	533743	13.05	2020	2020	1961	2625	1415	2020	1974.27	3.78	-148319	2193	2106	2013	1926	1833	2150	1970	131	605	100	1250	1	1	130623687	2573	-56.29	5.13	12	0.41	-35.00	384.00	7154	20230410	-72.46	1245	20230217	58.23	2235	-11.86	20240102	1564	25.96	20240115	21450	-90.82	20230410	1564	25.96	20240115	1.11	N	270520	100	130 억	4943291	N	N	108	N	N
49	20240222	090958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1997	-23	5	-1.14	309994135	156010	3.81	2020	2020	1961	2625	1415	2020	1987.01	3.78	-21029	2193	2106	2013	1926	1833	2150	1970	131	605	100	1250	1	1	130623687	2609	-57.06	5.20	12	0.12	-35.00	384.00	7154	20230410	-72.09	1245	20230217	60.40	2235	-10.65	20240102	1564	27.69	20240115	21450	-90.69	20230410	1564	27.69	20240115	1.11	N	270520	100	130 억	4943291	N	N	108	N	N
50	20240221	160946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	88	2	4.55	8253771543	4076874	186.56	1932	2100	1920	2510	1353	1932	2024.54	3.78	36375	2031	1981	1942	1892	1853	1962	1873	131	578	100	1190	5	1	130623687	2639	-57.71	5.26	12	3.12	-35.00	384.00	7154	20230410	-71.76	1245	20230217	62.25	2235	-9.62	20240102	1564	29.16	20240115	21450	-90.58	20230410	1564	29.16	20240115	1.08	N	270520	100	130 억	4931367	N	N	108	N	N
51	20240221	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	73	2	3.78	8078622053	3989960	182.58	1932	2100	1920	2510	1353	1932	2024.74	3.78	55683	2031	1981	1942	1892	1853	1962	1873	131	578	100	1190	5	1	130623687	2619	-57.29	5.22	12	3.05	-35.00	384.00	7154	20230410	-71.97	1245	20230217	61.04	2235	-10.29	20240102	1564	28.20	20240115	21450	-90.65	20230410	1564	28.20	20240115	1.08	N	270520	100	130 억	4931367	N	N	1119	N	N
52	20240221	140937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	93	2	4.81	7602346673	3752582	171.72	1932	2100	1920	2510	1353	1932	2025.90	3.78	93204	2031	1981	1942	1892	1853	1962	1873	131	578	100	1190	5	1	130623687	2645	-57.86	5.27	12	2.87	-35.00	384.00	7154	20230410	-71.69	1245	20230217	62.65	2235	-9.40	20240102	1564	29.48	20240115	21450	-90.56	20230410	1564	29.48	20240115	1.08	N	270520	100	130 억	4931367	N	N	1119	N	N
53	20240221	130937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	83	2	4.30	7032893651	3470916	158.83	1932	2100	1920	2510	1353	1932	2026.24	3.78	81547	2031	1981	1942	1892	1853	1962	1873	131	578	100	1190	5	1	130623687	2632	-57.57	5.25	12	2.66	-35.00	384.00	7154	20230410	-71.83	1245	20230217	61.85	2235	-9.84	20240102	1564	28.84	20240115	21450	-90.61	20230410	1564	28.84	20240115	1.08	N	270520	100	130 억	4931367	N	N	1119	N	N
54	20240221	120940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	73	2	3.78	6332822055	3122903	142.91	1932	2100	1920	2510	1353	1932	2027.86	3.78	195352	2031	1981	1942	1892	1853	1962	1873	131	578	100	1190	5	1	130623687	2619	-57.29	5.22	12	2.39	-35.00	384.00	7154	20230410	-71.97	1245	20230217	61.04	2235	-10.29	20240102	1564	28.20	20240115	21450	-90.65	20230410	1564	28.20	20240115	1.08	N	270520	100	130 억	4931367	N	N	1119	N	N
55	20240221	110945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1992	60	2	3.11	5871073206	2894489	132.45	1932	2100	1920	2510	1353	1932	2028.36	3.78	184825	2031	1981	1942	1892	1853	1962	1873	131	578	100	1190	1	1	130623687	2602	-56.91	5.19	12	2.22	-35.00	384.00	7154	20230410	-72.16	1245	20230217	60.00	2235	-10.87	20240102	1564	27.37	20240115	21450	-90.71	20230410	1564	27.37	20240115	1.08	N	270520	100	130 억	4931367	N	N	1119	N	N
56	20240221	100937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	123	2	6.37	4381185980	2151775	98.47	1932	2100	1920	2510	1353	1932	2036.08	3.78	280537	2031	1981	1942	1892	1853	1962	1873	131	578	100	1190	5	1	130623687	2684	-58.71	5.35	12	1.65	-35.00	384.00	7154	20230410	-71.27	1245	20230217	65.06	2235	-8.05	20240102	1564	31.39	20240115	21450	-90.42	20230410	1564	31.39	20240115	1.08	N	270520	100	130 억	4931367	N	N	1119	N	N
57	20240221	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1969	37	2	1.92	180490108	92922	4.25	1932	1972	1920	2510	1353	1932	1942.38	3.78	-4789	2031	1981	1942	1892	1853	1962	1873	131	578	100	1190	1	1	130623687	2572	-56.26	5.13	12	0.07	-35.00	384.00	7154	20230410	-72.48	1245	20230217	58.15	2235	-11.90	20240102	1564	25.90	20240115	21450	-90.82	20230410	1564	25.90	20240115	1.08	N	270520	100	130 억	4931367	N	N	1119	N	N
58	20240220	160932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1932	42	2	2.22	4233848866	2172051	146.14	1935	1992	1903	2455	1323	1890	1949.26	3.97	-256583	1992	1941	1879	1828	1766	1966	1853	131	565	100	1170	1	1	130623687	2524	-55.20	5.03	12	1.66	-35.00	384.00	7154	20230410	-72.99	1245	20230217	55.18	2235	-13.56	20240102	1564	23.53	20240115	21450	-90.99	20230410	1564	23.53	20240115	1.08	N	270520	100	130 억	5189290	N	N	1119	N	N
59	20240220	150931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1925	35	2	1.85	4179151637	2143729	144.23	1935	1992	1903	2455	1323	1890	1949.48	3.97	-257322	1992	1941	1879	1828	1766	1966	1853	131	565	100	1170	1	1	130623687	2515	-55.00	5.01	12	1.64	-35.00	384.00	7154	20230410	-73.09	1245	20230217	54.62	2235	-13.87	20240102	1564	23.08	20240115	21450	-91.03	20230410	1564	23.08	20240115	1.08	N	270520	100	130 억	5189290	N	N	139	N	N
60	20240220	140929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1915	25	2	1.32	3719946526	1904224	128.12	1935	1992	1903	2455	1323	1890	1953.53	3.97	-247198	1992	1941	1879	1828	1766	1966	1853	131	565	100	1170	1	1	130623687	2501	-54.71	4.99	12	1.46	-35.00	384.00	7154	20230410	-73.23	1245	20230217	53.82	2235	-14.32	20240102	1564	22.44	20240115	21450	-91.07	20230410	1564	22.44	20240115	1.08	N	270520	100	130 억	5189290	N	N	139	N	N
61	20240220	130932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1937	47	2	2.49	3417875718	1747295	117.56	1935	1992	1903	2455	1323	1890	1956.10	3.97	-203727	1992	1941	1879	1828	1766	1966	1853	131	565	100	1170	1	1	130623687	2530	-55.34	5.04	12	1.34	-35.00	384.00	7154	20230410	-72.92	1245	20230217	55.58	2235	-13.33	20240102	1564	23.85	20240115	21450	-90.97	20230410	1564	23.85	20240115	1.08	N	270520	100	130 억	5189290	N	N	139	N	N
62	20240220	120925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1945	55	2	2.91	3194671744	1632074	109.81	1935	1992	1903	2455	1323	1890	1957.43	3.97	-185805	1992	1941	1879	1828	1766	1966	1853	131	565	100	1170	1	1	130623687	2541	-55.57	5.07	12	1.25	-35.00	384.00	7154	20230410	-72.81	1245	20230217	56.22	2235	-12.98	20240102	1564	24.36	20240115	21450	-90.93	20230410	1564	24.36	20240115	1.08	N	270520	100	130 억	5189290	N	N	139	N	N
63	20240220	110927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1958	68	2	3.60	2699601652	1376789	92.63	1935	1992	1903	2455	1323	1890	1960.80	3.97	-112390	1992	1941	1879	1828	1766	1966	1853	131	565	100	1170	1	1	130623687	2558	-55.94	5.10	12	1.05	-35.00	384.00	7154	20230410	-72.63	1245	20230217	57.27	2235	-12.39	20240102	1564	25.19	20240115	21450	-90.87	20230410	1564	25.19	20240115	1.08	N	270520	100	130 억	5189290	N	N	139	N	N
64	20240220	100919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1941	51	2	2.70	2298678457	1172262	78.87	1935	1992	1903	2455	1323	1890	1960.89	3.97	-122733	1992	1941	1879	1828	1766	1966	1853	131	565	100	1170	1	1	130623687	2535	-55.46	5.05	12	0.90	-35.00	384.00	7154	20230410	-72.87	1245	20230217	55.90	2235	-13.15	20240102	1564	24.10	20240115	21450	-90.95	20230410	1564	24.10	20240115	1.08	N	270520	100	130 억	5189290	N	N	139	N	N
65	20240220	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1942	52	2	2.75	445430229	229209	15.42	1935	1961	1903	2455	1323	1890	1943.35	3.97	48076	1992	1941	1879	1828	1766	1966	1853	131	565	100	1170	1	1	130623687	2537	-55.49	5.06	12	0.18	-35.00	384.00	7154	20230410	-72.85	1245	20230217	55.98	2235	-13.11	20240102	1564	24.17	20240115	21450	-90.95	20230410	1564	24.17	20240115	1.08	N	270520	100	130 억	5189290	N	N	139	N	N
66	20240219	160932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	42	2	2.27	2808235059	1481851	106.02	1845	1930	1817	2400	1294	1848	1895.09	3.86	160973	1945	1896	1848	1799	1751	1872	1775	131	552	100	1140	1	1	130623687	2469	-54.00	4.92	12	1.13	-35.00	384.00	7154	20230410	-73.58	1245	20230217	51.81	2235	-15.44	20240102	1564	20.84	20240115	21450	-91.19	20230410	1564	20.84	20240115	1.06	N	270520	100	130 억	5040623	N	N	139	N	N
67	20240219	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1904	56	2	3.03	2709624516	1429760	102.29	1845	1930	1817	2400	1294	1848	1895.16	3.86	150712	1945	1896	1848	1799	1751	1872	1775	131	552	100	1140	1	1	130623687	2487	-54.40	4.96	12	1.09	-35.00	384.00	7154	20230410	-73.39	1245	20230217	52.93	2235	-14.81	20240102	1564	21.74	20240115	21450	-91.12	20230410	1564	21.74	20240115	1.06	N	270520	100	130 억	5040623	N	N	1542	N	N
68	20240219	140935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1899	51	2	2.76	2451826505	1293907	92.57	1845	1930	1817	2400	1294	1848	1894.90	3.86	133848	1945	1896	1848	1799	1751	1872	1775	131	552	100	1140	1	1	130623687	2481	-54.26	4.95	12	0.99	-35.00	384.00	7154	20230410	-73.46	1245	20230217	52.53	2235	-15.03	20240102	1564	21.42	20240115	21450	-91.15	20230410	1564	21.42	20240115	1.06	N	270520	100	130 억	5040623	N	N	1542	N	N
69	20240219	130933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1922	74	2	4.00	1940261344	1027338	73.50	1845	1930	1817	2400	1294	1848	1888.63	3.86	102486	1945	1896	1848	1799	1751	1872	1775	131	552	100	1140	1	1	130623687	2511	-54.91	5.01	12	0.79	-35.00	384.00	7154	20230410	-73.13	1245	20230217	54.38	2235	-14.00	20240102	1564	22.89	20240115	21450	-91.04	20230410	1564	22.89	20240115	1.06	N	270520	100	130 억	5040623	N	N	1542	N	N
70	20240219	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1874	26	2	1.41	1483280583	787274	56.32	1845	1930	1817	2400	1294	1848	1884.07	3.86	18028	1945	1896	1848	1799	1751	1872	1775	131	552	100	1140	1	1	130623687	2448	-53.54	4.88	12	0.60	-35.00	384.00	7154	20230410	-73.80	1245	20230217	50.52	2235	-16.15	20240102	1564	19.82	20240115	21450	-91.26	20230410	1564	19.82	20240115	1.06	N	270520	100	130 억	5040623	N	N	1542	N	N
71	20240219	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1850	2	2	0.11	1403485726	744360	53.25	1845	1930	1817	2400	1294	1848	1885.49	3.86	28790	1945	1896	1848	1799	1751	1872	1775	131	552	100	1140	1	1	130623687	2417	-52.86	4.82	12	0.57	-35.00	384.00	7154	20230410	-74.14	1245	20230217	48.59	2235	-17.23	20240102	1564	18.29	20240115	21450	-91.38	20230410	1564	18.29	20240115	1.06	N	270520	100	130 억	5040623	N	N	1542	N	N
72	20240219	100926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1882	34	2	1.84	1165547682	616409	44.10	1845	1930	1817	2400	1294	1848	1890.87	3.86	69047	1945	1896	1848	1799	1751	1872	1775	131	552	100	1140	1	1	130623687	2458	-53.77	4.90	12	0.47	-35.00	384.00	7154	20230410	-73.69	1245	20230217	51.16	2235	-15.79	20240102	1564	20.33	20240115	21450	-91.23	20230410	1564	20.33	20240115	1.06	N	270520	100	130 억	5040623	N	N	1542	N	N
73	20240219	090927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1912	64	2	3.46	390415732	208688	14.93	1845	1930	1817	2400	1294	1848	1870.81	3.86	58341	1945	1896	1848	1799	1751	1872	1775	131	552	100	1140	1	1	130623687	2498	-54.63	4.98	12	0.16	-35.00	384.00	7154	20230410	-73.27	1245	20230217	53.57	2235	-14.45	20240102	1564	22.25	20240115	21450	-91.09	20230410	1564	22.25	20240115	1.06	N	270520	100	130 억	5040623	N	N	1542	N	N
74	20240216	160920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1848	1	2	0.05	2544976575	1387621	37.95	1869	1897	1800	2400	1293	1847	1834.01	4.01	-204861	2024	1935	1857	1768	1690	1980	1813	131	553	100	1140	1	1	130623687	2414	-52.80	4.81	12	1.06	-35.00	384.00	7154	20230410	-74.17	1245	20230217	48.43	2235	-17.32	20240102	1564	18.16	20240115	21450	-91.38	20230410	1564	18.16	20240115	1.09	N	270520	100	130 억	5238997	N	N	1542	N	N
75	20240216	150927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1854	7	2	0.38	2425121313	1322791	36.17	1869	1897	1800	2400	1293	1847	1833.34	4.01	-213076	2024	1935	1857	1768	1690	1980	1813	131	553	100	1140	1	1	130623687	2422	-52.97	4.83	12	1.01	-35.00	384.00	7154	20230410	-74.08	1245	20230217	48.92	2235	-17.05	20240102	1564	18.54	20240115	21450	-91.36	20230410	1564	18.54	20240115	1.09	N	270520	100	130 억	5238997	N	N	462	N	N
76	20240216	140930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1832	-15	5	-0.81	2149378055	1173238	32.08	1869	1897	1800	2400	1293	1847	1832.01	4.01	-218718	2024	1935	1857	1768	1690	1980	1813	131	553	100	1140	1	1	130623687	2393	-52.34	4.77	12	0.90	-35.00	384.00	7154	20230410	-74.39	1245	20230217	47.15	2235	-18.03	20240102	1564	17.14	20240115	21450	-91.46	20230410	1564	17.14	20240115	1.09	N	270520	100	130 억	5238997	N	N	462	N	N
77	20240216	130925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1816	-31	5	-1.68	1974618788	1077426	29.46	1869	1897	1800	2400	1293	1847	1832.72	4.01	-226820	2024	1935	1857	1768	1690	1980	1813	131	553	100	1140	1	1	130623687	2372	-51.89	4.73	12	0.82	-35.00	384.00	7154	20230410	-74.62	1245	20230217	45.86	2235	-18.75	20240102	1564	16.11	20240115	21450	-91.53	20230410	1564	16.11	20240115	1.09	N	270520	100	130 억	5238997	N	N	462	N	N
78	20240216	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1805	-42	5	-2.27	1809459358	985927	26.96	1869	1897	1800	2400	1293	1847	1835.29	4.01	-219446	2024	1935	1857	1768	1690	1980	1813	131	553	100	1140	1	1	130623687	2358	-51.57	4.70	12	0.75	-35.00	384.00	7154	20230410	-74.77	1245	20230217	44.98	2235	-19.24	20240102	1564	15.41	20240115	21450	-91.59	20230410	1564	15.41	20240115	1.09	N	270520	100	130 억	5238997	N	N	462	N	N
79	20240216	110934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	-37	5	-2.00	1622413328	882328	24.13	1869	1897	1800	2400	1293	1847	1838.79	4.01	-190067	2024	1935	1857	1768	1690	1980	1813	131	553	100	1140	1	1	130623687	2364	-51.71	4.71	12	0.68	-35.00	384.00	7154	20230410	-74.70	1245	20230217	45.38	2235	-19.02	20240102	1564	15.73	20240115	21450	-91.56	20230410	1564	15.73	20240115	1.09	N	270520	100	130 억	5238997	N	N	462	N	N
80	20240216	100928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1828	-19	5	-1.03	1239703109	670772	18.34	1869	1897	1807	2400	1293	1847	1848.17	4.01	-158264	2024	1935	1857	1768	1690	1980	1813	131	553	100	1140	1	1	130623687	2388	-52.23	4.76	12	0.51	-35.00	384.00	7154	20230410	-74.45	1245	20230217	46.83	2235	-18.21	20240102	1564	16.88	20240115	21450	-91.48	20230410	1564	16.88	20240115	1.09	N	270520	100	130 억	5238997	N	N	462	N	N
81	20240216	090920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1864	17	2	0.92	450542319	240774	6.58	1869	1897	1850	2400	1293	1847	1871.22	4.01	-69642	2024	1935	1857	1768	1690	1980	1813	131	553	100	1140	1	1	130623687	2435	-53.26	4.85	12	0.18	-35.00	384.00	7154	20230410	-73.94	1245	20230217	49.72	2235	-16.60	20240102	1564	19.18	20240115	21450	-91.31	20230410	1564	19.18	20240115	1.09	N	270520	100	130 억	5238997	N	N	462	N	N
82	20240215	160919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1847	35	2	1.93	6843912506	3632368	153.77	1816	1946	1779	2355	1269	1812	1884.18	3.91	124624	1925	1868	1755	1698	1585	1897	1727	131	543	100	1120	1	1	130623687	2413	-52.77	4.81	12	2.78	-35.00	384.00	7154	20230410	-74.18	1245	20230217	48.35	2235	-17.36	20240102	1564	18.09	20240115	21450	-91.39	20230410	1564	18.09	20240115	1.07	N	270520	100	130 억	5113688	N	N	462	N	N
83	20240215	150925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	98	2	5.41	6356603051	3372290	142.76	1816	1946	1779	2355	1269	1812	1884.95	3.91	76618	1925	1868	1755	1698	1585	1897	1727	131	543	100	1120	1	1	130623687	2495	-54.57	4.97	12	2.58	-35.00	384.00	7154	20230410	-73.30	1245	20230217	53.41	2235	-14.54	20240102	1564	22.12	20240115	21450	-91.10	20230410	1564	22.12	20240115	1.07	N	270520	100	130 억	5113688	N	N	1017	N	N
84	20240215	140919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1898	86	2	4.75	4991139526	2662404	112.71	1816	1920	1779	2355	1269	1812	1874.67	3.91	-92532	1925	1868	1755	1698	1585	1897	1727	131	543	100	1120	1	1	130623687	2479	-54.23	4.94	12	2.04	-35.00	384.00	7154	20230410	-73.47	1245	20230217	52.45	2235	-15.08	20240102	1564	21.36	20240115	21450	-91.15	20230410	1564	21.36	20240115	1.07	N	270520	100	130 억	5113688	N	N	1017	N	N
85	20240215	130855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	107	2	5.91	4370248807	2337363	98.95	1816	1920	1779	2355	1269	1812	1869.73	3.91	10077	1925	1868	1755	1698	1585	1897	1727	131	543	100	1120	1	1	130623687	2507	-54.83	5.00	12	1.79	-35.00	384.00	7154	20230410	-73.18	1245	20230217	54.14	2235	-14.14	20240102	1564	22.70	20240115	21450	-91.05	20230410	1564	22.70	20240115	1.07	N	270520	100	130 억	5113688	N	N	1017	N	N
86	20240215	120919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1873	61	2	3.37	3453224231	1853958	78.49	1816	1896	1779	2355	1269	1812	1862.62	3.91	-160627	1925	1868	1755	1698	1585	1897	1727	131	543	100	1120	1	1	130623687	2447	-53.51	4.88	12	1.42	-35.00	384.00	7154	20230410	-73.82	1245	20230217	50.44	2235	-16.20	20240102	1564	19.76	20240115	21450	-91.27	20230410	1564	19.76	20240115	1.07	N	270520	100	130 억	5113688	N	N	1017	N	N
87	20240215	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1883	71	2	3.92	3084157767	1657548	70.17	1816	1896	1779	2355	1269	1812	1860.67	3.91	-179633	1925	1868	1755	1698	1585	1897	1727	131	543	100	1120	1	1	130623687	2460	-53.80	4.90	12	1.27	-35.00	384.00	7154	20230410	-73.68	1245	20230217	51.24	2235	-15.75	20240102	1564	20.40	20240115	21450	-91.22	20230410	1564	20.40	20240115	1.07	N	270520	100	130 억	5113688	N	N	1017	N	N
88	20240215	100912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1883	71	2	3.92	2280972097	1230929	52.11	1816	1895	1779	2355	1269	1812	1853.05	3.91	-216617	1925	1868	1755	1698	1585	1897	1727	131	543	100	1120	1	1	130623687	2460	-53.80	4.90	12	0.94	-35.00	384.00	7154	20230410	-73.68	1245	20230217	51.24	2235	-15.75	20240102	1564	20.40	20240115	21450	-91.22	20230410	1564	20.40	20240115	1.07	N	270520	100	130 억	5113688	N	N	1017	N	N
89	20240215	090915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1825	13	2	0.72	273598885	150878	6.39	1816	1825	1790	2355	1269	1812	1813.38	3.91	-17000	1925	1868	1755	1698	1585	1897	1727	131	543	100	1120	1	1	130623687	2384	-52.14	4.75	12	0.12	-35.00	384.00	7154	20230410	-74.49	1245	20230217	46.59	2235	-18.34	20240102	1564	16.69	20240115	21450	-91.49	20230410	1564	16.69	20240115	1.07	N	270520	100	130 억	5113688	N	N	1017	N	N
90	20240214	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1812	113	2	6.65	4032187162	2313754	183.88	1684	1812	1642	2205	1190	1699	1741.93	3.46	599542	1797	1748	1691	1642	1585	1772	1666	131	506	100	1050	1	1	130623687	2367	-51.77	4.72	12	1.77	-35.00	384.00	7154	20230410	-74.67	1245	20230217	45.54	2235	-18.93	20240102	1564	15.86	20240115	21450	-91.55	20230410	1564	15.86	20240115	1.09	N	270520	100	130 억	4513372	N	N	1017	N	N
91	20240214	150910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	91	2	5.36	3613705922	2081387	165.42	1684	1796	1642	2205	1190	1699	1736.20	3.46	532622	1797	1748	1691	1642	1585	1772	1666	131	506	100	1050	1	1	130623687	2338	-51.14	4.66	12	1.59	-35.00	384.00	7154	20230410	-74.98	1245	20230217	43.78	2235	-19.91	20240102	1564	14.45	20240115	21450	-91.66	20230410	1564	14.45	20240115	1.09	N	270520	100	130 억	4513372	N	N	1077	N	N
92	20240214	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1773	74	2	4.36	2557693105	1488658	118.31	1684	1787	1642	2205	1190	1699	1718.12	3.46	238661	1797	1748	1691	1642	1585	1772	1666	131	506	100	1050	1	1	130623687	2316	-50.66	4.62	12	1.14	-35.00	384.00	7154	20230410	-75.22	1245	20230217	42.41	2235	-20.67	20240102	1564	13.36	20240115	21450	-91.73	20230410	1564	13.36	20240115	1.09	N	270520	100	130 억	4513372	N	N	1077	N	N
93	20240214	130910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1711	12	2	0.71	1014769828	610945	48.55	1684	1716	1642	2205	1190	1699	1660.98	3.46	-70609	1797	1748	1691	1642	1585	1772	1666	131	506	100	1050	1	1	130623687	2235	-48.89	4.46	12	0.47	-35.00	384.00	7154	20230410	-76.08	1245	20230217	37.43	2235	-23.45	20240102	1564	9.40	20240115	21450	-92.02	20230410	1564	9.40	20240115	1.09	N	270520	100	130 억	4513372	N	N	1077	N	N
94	20240214	120902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1658	-41	5	-2.41	743244307	449325	35.71	1684	1684	1642	2205	1190	1699	1654.14	3.46	-151395	1797	1748	1691	1642	1585	1772	1666	131	506	100	1050	1	1	130623687	2166	-47.37	4.32	12	0.34	-35.00	384.00	7154	20230410	-76.82	1245	20230217	33.17	2235	-25.82	20240102	1564	6.01	20240115	21450	-92.27	20230410	1564	6.01	20240115	1.09	N	270520	100	130 억	4513372	N	N	1077	N	N
95	20240214	110908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1655	-44	5	-2.59	541350225	327017	25.99	1684	1684	1642	2205	1190	1699	1655.42	3.46	-158174	1797	1748	1691	1642	1585	1772	1666	131	506	100	1050	1	1	130623687	2162	-47.29	4.31	12	0.25	-35.00	384.00	7154	20230410	-76.87	1245	20230217	32.93	2235	-25.95	20240102	1564	5.82	20240115	21450	-92.28	20230410	1564	5.82	20240115	1.09	N	270520	100	130 억	4513372	N	N	1077	N	N
96	20240214	090859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1662	-37	5	-2.18	100490614	60287	4.79	1684	1684	1642	2205	1190	1699	1666.87	3.46	-9879	1797	1748	1691	1642	1585	1772	1666	131	506	100	1050	1	1	130623687	2171	-47.49	4.33	12	0.05	-35.00	384.00	7154	20230410	-76.77	1245	20230217	33.49	2235	-25.64	20240102	1564	6.27	20240115	21450	-92.25	20230410	1564	6.27	20240115	1.09	N	270520	100	130 억	4513372	N	N	1077	N	N
97	20240213	160857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1699	51	2	3.09	2105950023	1252330	153.92	1648	1740	1634	2140	1154	1648	1681.63	3.18	360515	1706	1676	1654	1624	1602	1666	1614	131	492	100	1020	1	1	130623687	2219	-48.54	4.42	12	0.96	-35.00	384.00	7154	20230410	-76.25	1245	20230217	36.47	2235	-23.98	20240102	1564	8.63	20240115	21450	-92.08	20230410	1564	8.63	20240115	1.06	N	270520	100	130 억	4153425	N	N	1077	N	N
98	20240213	150855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1699	51	2	3.09	2034183336	1210037	148.73	1648	1740	1634	2140	1154	1648	1681.09	3.18	353430	1706	1676	1654	1624	1602	1666	1614	131	492	100	1020	1	1	130623687	2219	-48.54	4.42	12	0.93	-35.00	384.00	7154	20230410	-76.25	1245	20230217	36.47	2235	-23.98	20240102	1564	8.63	20240115	21450	-92.08	20230410	1564	8.63	20240115	1.06	N	270520	100	130 억	4153425	N	N	1010	N	N
99	20240213	140904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1698	50	2	3.03	1543318454	922076	113.33	1648	1718	1634	2140	1154	1648	1673.74	3.18	281438	1706	1676	1654	1624	1602	1666	1614	131	492	100	1020	1	1	130623687	2218	-48.51	4.42	12	0.71	-35.00	384.00	7154	20230410	-76.27	1245	20230217	36.39	2235	-24.03	20240102	1564	8.57	20240115	21450	-92.08	20230410	1564	8.57	20240115	1.06	N	270520	100	130 억	4153425	N	N	1010	N	N
100	20240213	130853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1694	46	2	2.79	1104167128	664243	81.64	1648	1697	1634	2140	1154	1648	1662.29	3.18	142679	1706	1676	1654	1624	1602	1666	1614	131	492	100	1020	1	1	130623687	2213	-48.40	4.41	12	0.51	-35.00	384.00	7154	20230410	-76.32	1245	20230217	36.06	2235	-24.21	20240102	1564	8.31	20240115	21450	-92.10	20230410	1564	8.31	20240115	1.06	N	270520	100	130 억	4153425	N	N	1010	N	N
101	20240213	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1645	-3	5	-0.18	644998040	390701	48.02	1648	1673	1634	2140	1154	1648	1650.87	3.18	2212	1706	1676	1654	1624	1602	1666	1614	131	492	100	1020	1	1	130623687	2149	-47.00	4.28	12	0.30	-35.00	384.00	7154	20230410	-77.01	1245	20230217	32.13	2235	-26.40	20240102	1564	5.18	20240115	21450	-92.33	20230410	1564	5.18	20240115	1.06	N	270520	100	130 억	4153425	N	N	1010	N	N
102	20240213	110926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1648	0	3	0.00	461118816	278671	34.25	1648	1673	1643	2140	1154	1648	1654.71	3.18	34845	1706	1676	1654	1624	1602	1666	1614	131	492	100	1020	1	1	130623687	2153	-47.09	4.29	12	0.21	-35.00	384.00	7154	20230410	-76.96	1245	20230217	32.37	2235	-26.26	20240102	1564	5.37	20240115	21450	-92.32	20230410	1564	5.37	20240115	1.06	N	270520	100	130 억	4153425	N	N	1010	N	N
103	20240213	100741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1660	12	2	0.73	302814675	182797	22.47	1648	1673	1648	2140	1154	1648	1656.56	3.18	60391	1706	1676	1654	1624	1602	1666	1614	131	492	100	1020	1	1	130623687	2168	-47.43	4.32	12	0.14	-35.00	384.00	7154	20230410	-76.80	1245	20230217	33.33	2235	-25.73	20240102	1564	6.14	20240115	21450	-92.26	20230410	1564	6.14	20240115	1.06	N	270520	100	130 억	4153425	N	N	1010	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History