KissMeData/338840/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9970	-310	5	-3.02	3246190960	319436	90.73	10280	10600	9900	13360	7200	10280	10162.57	0.96	-91070	11053	10666	10013	9626	8973	10860	9820	74	3080	500	7190	10	1	14762726	1472	-6.56	10.74	12	2.16	-1520.00	928.00	23800	20231205	-58.11	8480	20240213	17.57	17050	-41.52	20240103	8480	17.57	20240213	23800	-58.11	20231205	8480	17.57	20240213	0.40	N	338840	500	73 억	141748	N	N	353	N	N
3	20240229	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9940	-340	5	-3.31	3160403620	310809	88.28	10280	10600	9900	13360	7200	10280	10168.28	0.96	-87815	11053	10666	10013	9626	8973	10860	9820	74	3080	500	7190	10	1	14762726	1467	-6.54	10.71	12	2.11	-1520.00	928.00	23800	20231205	-58.24	8480	20240213	17.22	17050	-41.70	20240103	8480	17.22	20240213	23800	-58.24	20231205	8480	17.22	20240213	0.40	N	338840	500	73 억	141748	N	N	0	N	N
4	20240229	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9930	-350	5	-3.40	2824786660	277062	78.69	10280	10600	9900	13360	7200	10280	10195.47	0.96	-80034	11053	10666	10013	9626	8973	10860	9820	74	3080	500	7190	10	1	14762726	1466	-6.53	10.70	12	1.88	-1520.00	928.00	23800	20231205	-58.28	8480	20240213	17.10	17050	-41.76	20240103	8480	17.10	20240213	23800	-58.28	20231205	8480	17.10	20240213	0.40	N	338840	500	73 억	141748	N	N	0	N	N
5	20240229	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9970	-310	5	-3.02	2494666570	244022	69.31	10280	10600	9950	13360	7200	10280	10223.10	0.96	-73687	11053	10666	10013	9626	8973	10860	9820	74	3080	500	7190	10	1	14762726	1472	-6.56	10.74	12	1.65	-1520.00	928.00	23800	20231205	-58.11	8480	20240213	17.57	17050	-41.52	20240103	8480	17.57	20240213	23800	-58.11	20231205	8480	17.57	20240213	0.40	N	338840	500	73 억	141748	N	N	0	N	N
6	20240229	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10050	-230	5	-2.24	2262732960	220831	62.72	10280	10600	9960	13360	7200	10280	10246.43	0.96	-65289	11053	10666	10013	9626	8973	10860	9820	74	3080	500	7190	10	1	14762726	1484	-6.61	10.83	12	1.50	-1520.00	928.00	23800	20231205	-57.77	8480	20240213	18.51	17050	-41.06	20240103	8480	18.51	20240213	23800	-57.77	20231205	8480	18.51	20240213	0.40	N	338840	500	73 억	141748	N	N	0	N	N
7	20240229	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10080	-200	5	-1.95	1936684360	188289	53.48	10280	10600	10020	13360	7200	10280	10285.70	0.96	-50495	11053	10666	10013	9626	8973	10860	9820	74	3080	500	7190	10	1	14762726	1488	-6.63	10.86	12	1.28	-1520.00	928.00	23800	20231205	-57.65	8480	20240213	18.87	17050	-40.88	20240103	8480	18.87	20240213	23800	-57.65	20231205	8480	18.87	20240213	0.40	N	338840	500	73 억	141748	N	N	0	N	N
8	20240229	101130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10420	140	2	1.36	1458575050	141174	40.10	10280	10600	10020	13360	7200	10280	10331.79	0.96	-29773	11053	10666	10013	9626	8973	10860	9820	74	3080	500	7190	10	1	14762726	1538	-6.86	11.23	12	0.96	-1520.00	928.00	23800	20231205	-56.22	8480	20240213	22.88	17050	-38.89	20240103	8480	22.88	20240213	23800	-56.22	20231205	8480	22.88	20240213	0.40	N	338840	500	73 억	141748	N	N	0	N	N
9	20240229	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10240	-40	5	-0.39	235540970	23216	6.59	10280	10280	10020	13360	7200	10280	10145.07	0.96	-5825	11053	10666	10013	9626	8973	10860	9820	74	3080	500	7190	10	1	14762726	1512	-6.74	11.03	12	0.16	-1520.00	928.00	23800	20231205	-56.97	8480	20240213	20.75	17050	-39.94	20240103	8480	20.75	20240213	23800	-56.97	20231205	8480	20.75	20240213	0.40	N	338840	500	73 억	141748	N	N	0	N	N
10	20240228	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10280	590	2	6.09	3392308080	348252	43.09	9600	10400	9360	12590	6790	9690	9739.40	0.86	15158	11430	10560	10080	9210	8730	10320	8970	74	2900	500	6780	10	1	14762726	1518	-6.76	11.08	12	2.36	-1520.00	928.00	23800	20231205	-56.81	8480	20240213	21.23	17050	-39.71	20240103	8480	21.23	20240213	23800	-56.81	20231205	8480	21.23	20240213	0.42	N	338840	500	73 억	126600	N	N	0	N	N
11	20240228	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10150	460	2	4.75	2923128700	302666	37.45	9600	10250	9360	12590	6790	9690	9657.88	0.86	17062	11430	10560	10080	9210	8730	10320	8970	74	2900	500	6780	10	1	14762726	1498	-6.68	10.94	12	2.05	-1520.00	928.00	23800	20231205	-57.35	8480	20240213	19.69	17050	-40.47	20240103	8480	19.69	20240213	23800	-57.35	20231205	8480	19.69	20240213	0.42	N	338840	500	73 억	126600	N	N	0	N	N
12	20240228	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10010	320	2	3.30	2321843190	242857	30.05	9600	10020	9360	12590	6790	9690	9560.24	0.86	16915	11430	10560	10080	9210	8730	10320	8970	74	2900	500	6780	10	1	14762726	1478	-6.59	10.79	12	1.65	-1520.00	928.00	23800	20231205	-57.94	8480	20240213	18.04	17050	-41.29	20240103	8480	18.04	20240213	23800	-57.94	20231205	8480	18.04	20240213	0.42	N	338840	500	73 억	126600	N	N	0	N	N
13	20240228	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9430	-260	5	-2.68	1929037690	202492	25.05	9600	9790	9360	12590	6790	9690	9526.04	0.86	6508	11430	10560	10080	9210	8730	10320	8970	74	2900	500	6780	10	1	14762726	1392	-6.20	10.16	12	1.37	-1520.00	928.00	23800	20231205	-60.38	8480	20240213	11.20	17050	-44.69	20240103	8480	11.20	20240213	23800	-60.38	20231205	8480	11.20	20240213	0.42	N	338840	500	73 억	126600	N	N	0	N	N
14	20240228	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9490	-200	5	-2.06	1711061550	179333	22.19	9600	9790	9360	12590	6790	9690	9540.79	0.86	3935	11430	10560	10080	9210	8730	10320	8970	74	2900	500	6780	10	1	14762726	1401	-6.24	10.23	12	1.21	-1520.00	928.00	23800	20231205	-60.13	8480	20240213	11.91	17050	-44.34	20240103	8480	11.91	20240213	23800	-60.13	20231205	8480	11.91	20240213	0.42	N	338840	500	73 억	126600	N	N	0	N	N
15	20240228	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9440	-250	5	-2.58	1527794590	159982	19.79	9600	9790	9360	12590	6790	9690	9549.30	0.86	7939	11430	10560	10080	9210	8730	10320	8970	74	2900	500	6780	10	1	14762726	1394	-6.21	10.17	12	1.08	-1520.00	928.00	23800	20231205	-60.34	8480	20240213	11.32	17050	-44.63	20240103	8480	11.32	20240213	23800	-60.34	20231205	8480	11.32	20240213	0.42	N	338840	500	73 억	126600	N	N	0	N	N
16	20240228	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9520	-170	5	-1.75	974546530	101713	12.59	9600	9790	9430	12590	6790	9690	9580.74	0.86	7378	11430	10560	10080	9210	8730	10320	8970	74	2900	500	6780	10	1	14762726	1405	-6.26	10.26	12	0.69	-1520.00	928.00	23800	20231205	-60.00	8480	20240213	12.26	17050	-44.16	20240103	8480	12.26	20240213	23800	-60.00	20231205	8480	12.26	20240213	0.42	N	338840	500	73 억	126600	N	N	0	N	N
17	20240228	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9460	-230	5	-2.37	290549540	30272	3.75	9600	9790	9430	12590	6790	9690	9596.24	0.86	-2806	11430	10560	10080	9210	8730	10320	8970	74	2900	500	6780	10	1	14762726	1397	-6.22	10.19	12	0.21	-1520.00	928.00	23800	20231205	-60.25	8480	20240213	11.56	17050	-44.52	20240103	8480	11.56	20240213	23800	-60.25	20231205	8480	11.56	20240213	0.42	N	338840	500	73 억	126600	N	N	0	N	N
18	20240227	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9690	-310	5	-3.10	8368684780	805879	71.51	10060	10950	9600	13000	7000	10000	10385.35	1.17	-47249	11360	10680	9840	9160	8320	11020	9500	74	3000	500	7000	10	1	14762726	1431	-6.38	10.44	12	5.46	-1520.00	928.00	23800	20231205	-59.29	8480	20240213	14.27	17050	-43.17	20240103	8480	14.27	20240213	23800	-59.29	20231205	8480	14.27	20240213	0.43	N	338840	500	73 억	172544	N	N	0	N	N
19	20240227	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9740	-260	5	-2.60	8279185630	796661	70.69	10060	10950	9600	13000	7000	10000	10392.48	1.17	-48363	11360	10680	9840	9160	8320	11020	9500	74	3000	500	7000	10	1	14762726	1438	-6.41	10.50	12	5.40	-1520.00	928.00	23800	20231205	-59.08	8480	20240213	14.86	17050	-42.87	20240103	8480	14.86	20240213	23800	-59.08	20231205	8480	14.86	20240213	0.43	N	338840	500	73 억	172544	N	N	0	N	N
20	20240227	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9720	-280	5	-2.80	7902860380	757802	67.24	10060	10950	9680	13000	7000	10000	10428.80	1.17	-61595	11360	10680	9840	9160	8320	11020	9500	74	3000	500	7000	10	1	14762726	1435	-6.39	10.47	12	5.13	-1520.00	928.00	23800	20231205	-59.16	8480	20240213	14.62	17050	-42.99	20240103	8480	14.62	20240213	23800	-59.16	20231205	8480	14.62	20240213	0.43	N	338840	500	73 억	172544	N	N	0	N	N
21	20240227	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9890	-110	5	-1.10	7420186410	708558	62.87	10060	10950	9810	13000	7000	10000	10472.40	1.17	-69318	11360	10680	9840	9160	8320	11020	9500	74	3000	500	7000	10	1	14762726	1460	-6.51	10.66	12	4.80	-1520.00	928.00	23800	20231205	-58.45	8480	20240213	16.63	17050	-41.99	20240103	8480	16.63	20240213	23800	-58.45	20231205	8480	16.63	20240213	0.43	N	338840	500	73 억	172544	N	N	0	N	N
22	20240227	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10070	70	2	0.70	6994330440	665707	59.07	10060	10950	9920	13000	7000	10000	10506.81	1.17	-59323	11360	10680	9840	9160	8320	11020	9500	74	3000	500	7000	10	1	14762726	1487	-6.62	10.85	12	4.51	-1520.00	928.00	23800	20231205	-57.69	8480	20240213	18.75	17050	-40.94	20240103	8480	18.75	20240213	23800	-57.69	20231205	8480	18.75	20240213	0.43	N	338840	500	73 억	172544	N	N	0	N	N
23	20240227	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10290	290	2	2.90	6307122960	597825	53.05	10060	10950	10060	13000	7000	10000	10550.34	1.17	-38269	11360	10680	9840	9160	8320	11020	9500	74	3000	500	7000	10	1	14762726	1519	-6.77	11.09	12	4.05	-1520.00	928.00	23800	20231205	-56.76	8480	20240213	21.34	17050	-39.65	20240103	8480	21.34	20240213	23800	-56.76	20231205	8480	21.34	20240213	0.43	N	338840	500	73 억	172544	N	N	0	N	N
24	20240227	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10300	300	2	3.00	5346511110	506377	44.93	10060	10950	10060	13000	7000	10000	10558.63	1.17	-41183	11360	10680	9840	9160	8320	11020	9500	74	3000	500	7000	10	1	14762726	1521	-6.78	11.10	12	3.43	-1520.00	928.00	23800	20231205	-56.72	8480	20240213	21.46	17050	-39.59	20240103	8480	21.46	20240213	23800	-56.72	20231205	8480	21.46	20240213	0.43	N	338840	500	73 억	172544	N	N	0	N	N
25	20240227	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10800	800	2	8.00	2375665680	223800	19.86	10060	10870	10060	13000	7000	10000	10615.81	1.17	11230	11360	10680	9840	9160	8320	11020	9500	74	3000	500	7000	10	1	14762726	1594	-7.11	11.64	12	1.52	-1520.00	928.00	23800	20231205	-54.62	8480	20240213	27.36	17050	-36.66	20240103	8480	27.36	20240213	23800	-54.62	20231205	8480	27.36	20240213	0.43	N	338840	500	73 억	172544	N	N	0	N	N
26	20240226	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10000	1040	2	11.61	11115460340	1118955	445.93	9030	10520	9000	11640	6280	8960	9933.76	1.15	4796	9960	9460	9190	8690	8420	9325	8555	74	2680	500	6270	10	1	14762726	1476	-6.58	10.78	12	7.58	-1520.00	928.00	23800	20231205	-57.98	8480	20240213	17.92	17050	-41.35	20240103	8480	17.92	20240213	23800	-57.98	20231205	8480	17.92	20240213	0.43	N	338840	500	73 억	169768	N	N	0	N	N
27	20240226	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9920	960	2	10.71	10802775570	1087583	433.43	9030	10520	9000	11640	6280	8960	9932.83	1.15	16273	9960	9460	9190	8690	8420	9325	8555	74	2680	500	6270	10	1	14762726	1464	-6.53	10.69	12	7.37	-1520.00	928.00	23800	20231205	-58.32	8480	20240213	16.98	17050	-41.82	20240103	8480	16.98	20240213	23800	-58.32	20231205	8480	16.98	20240213	0.43	N	338840	500	73 억	169768	N	N	0	N	N
28	20240226	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9910	950	2	10.60	9945523530	1000291	398.64	9030	10520	9000	11640	6280	8960	9942.63	1.15	1596	9960	9460	9190	8690	8420	9325	8555	74	2680	500	6270	10	1	14762726	1463	-6.52	10.68	12	6.78	-1520.00	928.00	23800	20231205	-58.36	8480	20240213	16.86	17050	-41.88	20240103	8480	16.86	20240213	23800	-58.36	20231205	8480	16.86	20240213	0.43	N	338840	500	73 억	169768	N	N	0	N	N
29	20240226	131110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10080	1120	2	12.50	8797330670	885588	352.93	9030	10520	9000	11640	6280	8960	9933.89	1.15	17343	9960	9460	9190	8690	8420	9325	8555	74	2680	500	6270	10	1	14762726	1488	-6.63	10.86	12	6.00	-1520.00	928.00	23800	20231205	-57.65	8480	20240213	18.87	17050	-40.88	20240103	8480	18.87	20240213	23800	-57.65	20231205	8480	18.87	20240213	0.43	N	338840	500	73 억	169768	N	N	0	N	N
30	20240226	121111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9600	640	2	7.14	7490439820	753454	300.27	9030	10520	9000	11640	6280	8960	9941.47	1.15	-3554	9960	9460	9190	8690	8420	9325	8555	74	2680	500	6270	10	1	14762726	1417	-6.32	10.34	12	5.10	-1520.00	928.00	23800	20231205	-59.66	8480	20240213	13.21	17050	-43.70	20240103	8480	13.21	20240213	23800	-59.66	20231205	8480	13.21	20240213	0.43	N	338840	500	73 억	169768	N	N	0	N	N
31	20240226	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9820	860	2	9.60	6759063590	677789	270.11	9030	10520	9000	11640	6280	8960	9972.22	1.15	1005	9960	9460	9190	8690	8420	9325	8555	74	2680	500	6270	10	1	14762726	1450	-6.46	10.58	12	4.59	-1520.00	928.00	23800	20231205	-58.74	8480	20240213	15.80	17050	-42.40	20240103	8480	15.80	20240213	23800	-58.74	20231205	8480	15.80	20240213	0.43	N	338840	500	73 억	169768	N	N	0	N	N
32	20240226	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9860	900	2	10.04	4579433150	459524	183.13	9030	10520	9000	11640	6280	8960	9965.60	1.15	-5646	9960	9460	9190	8690	8420	9325	8555	74	2680	500	6270	10	1	14762726	1456	-6.49	10.62	12	3.11	-1520.00	928.00	23800	20231205	-58.57	8480	20240213	16.27	17050	-42.17	20240103	8480	16.27	20240213	23800	-58.57	20231205	8480	16.27	20240213	0.43	N	338840	500	73 억	169768	N	N	0	N	N
33	20240226	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9460	500	2	5.58	278073280	29782	11.87	9030	9480	9000	11640	6280	8960	9336.96	1.15	-5291	9960	9460	9190	8690	8420	9325	8555	74	2680	500	6270	10	1	14762726	1397	-6.22	10.19	12	0.20	-1520.00	928.00	23800	20231205	-60.25	8480	20240213	11.56	17050	-44.52	20240103	8480	11.56	20240213	23800	-60.25	20231205	8480	11.56	20240213	0.43	N	338840	500	73 억	169768	N	N	0	N	N
34	20240223	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8960	-150	5	-1.65	2332035000	250191	340.98	9060	9690	8920	11840	6380	9110	9321.22	1.01	21718	9383	9246	9143	9006	8903	9195	8955	74	2730	500	6370	10	1	14762726	1323	-5.89	9.66	12	1.69	-1520.00	928.00	23800	20231205	-62.35	8480	20240213	5.66	17050	-47.45	20240103	8480	5.66	20240213	23800	-62.35	20231205	8480	5.66	20240213	0.43	N	338840	500	73 억	149199	N	N	0	N	N
35	20240223	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8940	-170	5	-1.87	2301717940	246803	336.36	9060	9690	8920	11840	6380	9110	9326.13	1.01	21711	9383	9246	9143	9006	8903	9195	8955	74	2730	500	6370	10	1	14762726	1320	-5.88	9.63	12	1.67	-1520.00	928.00	23800	20231205	-62.44	8480	20240213	5.42	17050	-47.57	20240103	8480	5.42	20240213	23800	-62.44	20231205	8480	5.42	20240213	0.43	N	338840	500	73 억	149199	N	N	0	N	N
36	20240223	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9000	-110	5	-1.21	2088159630	222977	303.89	9060	9690	8950	11840	6380	9110	9364.91	1.01	21094	9383	9246	9143	9006	8903	9195	8955	74	2730	500	6370	10	1	14762726	1329	-5.92	9.70	12	1.51	-1520.00	928.00	23800	20231205	-62.18	8480	20240213	6.13	17050	-47.21	20240103	8480	6.13	20240213	23800	-62.18	20231205	8480	6.13	20240213	0.43	N	338840	500	73 억	149199	N	N	0	N	N
37	20240223	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9080	-30	5	-0.33	1923995850	204775	279.08	9060	9690	8950	11840	6380	9110	9395.66	1.01	18604	9383	9246	9143	9006	8903	9195	8955	74	2730	500	6370	10	1	14762726	1340	-5.97	9.78	12	1.39	-1520.00	928.00	23800	20231205	-61.85	8480	20240213	7.08	17050	-46.74	20240103	8480	7.08	20240213	23800	-61.85	20231205	8480	7.08	20240213	0.43	N	338840	500	73 억	149199	N	N	0	N	N
38	20240223	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9190	80	2	0.88	1737888670	184356	251.26	9060	9690	8950	11840	6380	9110	9426.81	1.01	13882	9383	9246	9143	9006	8903	9195	8955	74	2730	500	6370	10	1	14762726	1357	-6.05	9.90	12	1.25	-1520.00	928.00	23800	20231205	-61.39	8480	20240213	8.37	17050	-46.10	20240103	8480	8.37	20240213	23800	-61.39	20231205	8480	8.37	20240213	0.43	N	338840	500	73 억	149199	N	N	0	N	N
39	20240223	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9410	300	2	3.29	1508029950	159567	217.47	9060	9690	8950	11840	6380	9110	9450.76	1.01	12985	9383	9246	9143	9006	8903	9195	8955	74	2730	500	6370	10	1	14762726	1389	-6.19	10.14	12	1.08	-1520.00	928.00	23800	20231205	-60.46	8480	20240213	10.97	17050	-44.81	20240103	8480	10.97	20240213	23800	-60.46	20231205	8480	10.97	20240213	0.43	N	338840	500	73 억	149199	N	N	0	N	N
40	20240223	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9400	290	2	3.18	935020300	99208	135.21	9060	9690	8950	11840	6380	9110	9424.85	1.01	2161	9383	9246	9143	9006	8903	9195	8955	74	2730	500	6370	10	1	14762726	1388	-6.18	10.13	12	0.67	-1520.00	928.00	23800	20231205	-60.50	8480	20240213	10.85	17050	-44.87	20240103	8480	10.85	20240213	23800	-60.50	20231205	8480	10.85	20240213	0.43	N	338840	500	73 억	149199	N	N	0	N	N
41	20240223	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9090	-20	5	-0.22	73990780	8195	11.17	9060	9100	8950	11840	6380	9110	9028.77	1.01	2859	9383	9246	9143	9006	8903	9195	8955	74	2730	500	6370	10	1	14762726	1342	-5.98	9.80	12	0.06	-1520.00	928.00	23800	20231205	-61.81	8480	20240213	7.19	17050	-46.69	20240103	8480	7.19	20240213	23800	-61.81	20231205	8480	7.19	20240213	0.43	N	338840	500	73 억	149199	N	N	0	N	N
42	20240222	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	-70	5	-0.76	652474610	71372	52.89	9150	9280	9040	11930	6430	9180	9142.47	0.95	8218	9860	9520	9330	8990	8800	9425	8895	74	2750	500	6420	10	1	14762726	1345	-5.99	9.82	12	0.48	-1520.00	928.00	23800	20231205	-61.72	8480	20240213	7.43	17050	-46.57	20240103	8480	7.43	20240213	23800	-61.72	20231205	8480	7.43	20240213	0.44	N	338840	500	73 억	140981	N	Y	0	N	N
43	20240222	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9080	-100	5	-1.09	516356910	56429	41.82	9150	9280	9040	11930	6430	9180	9150.56	0.95	-3264	9860	9520	9330	8990	8800	9425	8895	74	2750	500	6420	10	1	14762726	1340	-5.97	9.78	12	0.38	-1520.00	928.00	23800	20231205	-61.85	8480	20240213	7.08	17050	-46.74	20240103	8480	7.08	20240213	23800	-61.85	20231205	8480	7.08	20240213	0.44	N	338840	500	73 억	140981	N	N	0	N	N
44	20240222	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9140	-40	5	-0.44	329313760	35843	26.56	9150	9280	9120	11930	6430	9180	9187.67	0.95	-6536	9860	9520	9330	8990	8800	9425	8895	74	2750	500	6420	10	1	14762726	1349	-6.01	9.85	12	0.24	-1520.00	928.00	23800	20231205	-61.60	8480	20240213	7.78	17050	-46.39	20240103	8480	7.78	20240213	23800	-61.60	20231205	8480	7.78	20240213	0.44	N	338840	500	73 억	140981	N	N	0	N	N
45	20240222	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9210	30	2	0.33	286338630	31162	23.09	9150	9280	9120	11930	6430	9180	9188.71	0.95	-5169	9860	9520	9330	8990	8800	9425	8895	74	2750	500	6420	10	1	14762726	1360	-6.06	9.92	12	0.21	-1520.00	928.00	23800	20231205	-61.30	8480	20240213	8.61	17050	-45.98	20240103	8480	8.61	20240213	23800	-61.30	20231205	8480	8.61	20240213	0.44	N	338840	500	73 억	140981	N	N	0	N	N
46	20240222	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9190	10	2	0.11	253678490	27620	20.47	9150	9280	9120	11930	6430	9180	9184.59	0.95	-5019	9860	9520	9330	8990	8800	9425	8895	74	2750	500	6420	10	1	14762726	1357	-6.05	9.90	12	0.19	-1520.00	928.00	23800	20231205	-61.39	8480	20240213	8.37	17050	-46.10	20240103	8480	8.37	20240213	23800	-61.39	20231205	8480	8.37	20240213	0.44	N	338840	500	73 억	140981	N	N	0	N	N
47	20240222	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9240	60	2	0.65	216919860	23630	17.51	9150	9280	9120	11930	6430	9180	9179.85	0.95	-5769	9860	9520	9330	8990	8800	9425	8895	74	2750	500	6420	10	1	14762726	1364	-6.08	9.96	12	0.16	-1520.00	928.00	23800	20231205	-61.18	8480	20240213	8.96	17050	-45.81	20240103	8480	8.96	20240213	23800	-61.18	20231205	8480	8.96	20240213	0.44	N	338840	500	73 억	140981	N	N	0	N	N
48	20240222	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9150	-30	5	-0.33	162151110	17662	13.09	9150	9280	9120	11930	6430	9180	9180.79	0.95	-6985	9860	9520	9330	8990	8800	9425	8895	74	2750	500	6420	10	1	14762726	1351	-6.02	9.86	12	0.12	-1520.00	928.00	23800	20231205	-61.55	8480	20240213	7.90	17050	-46.33	20240103	8480	7.90	20240213	23800	-61.55	20231205	8480	7.90	20240213	0.44	N	338840	500	73 억	140981	N	N	0	N	N
49	20240222	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9190	10	2	0.11	60321370	6585	4.88	9150	9210	9120	11930	6430	9180	9160.42	0.95	-2510	9860	9520	9330	8990	8800	9425	8895	74	2750	500	6420	10	1	14762726	1357	-6.05	9.90	12	0.04	-1520.00	928.00	23800	20231205	-61.39	8480	20240213	8.37	17050	-46.10	20240103	8480	8.37	20240213	23800	-61.39	20231205	8480	8.37	20240213	0.44	N	338840	500	73 억	140981	N	N	0	N	N
50	20240221	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9180	-310	5	-3.27	1259318850	134232	65.85	9500	9670	9140	12330	6650	9490	9383.99	1.06	-15329	9983	9736	9273	9026	8563	9860	9150	74	2840	500	6640	10	1	14762726	1355	-6.04	9.89	12	0.91	-1520.00	928.00	23800	20231205	-61.43	8480	20240213	8.25	17050	-46.16	20240103	8480	8.25	20240213	23800	-61.43	20231205	8480	8.25	20240213	0.43	N	338840	500	73 억	155947	N	N	0	N	N
51	20240221	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9170	-320	5	-3.37	1166095440	124065	60.86	9500	9670	9170	12330	6650	9490	9399.04	1.06	-16326	9983	9736	9273	9026	8563	9860	9150	74	2840	500	6640	10	1	14762726	1354	-6.03	9.88	12	0.84	-1520.00	928.00	23800	20231205	-61.47	8480	20240213	8.14	17050	-46.22	20240103	8480	8.14	20240213	23800	-61.47	20231205	8480	8.14	20240213	0.43	N	338840	500	73 억	155947	N	N	0	N	N
52	20240221	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9400	-90	5	-0.95	925228230	97994	48.07	9500	9670	9220	12330	6650	9490	9441.66	1.06	-15571	9983	9736	9273	9026	8563	9860	9150	74	2840	500	6640	10	1	14762726	1388	-6.18	10.13	12	0.66	-1520.00	928.00	23800	20231205	-60.50	8480	20240213	10.85	17050	-44.87	20240103	8480	10.85	20240213	23800	-60.50	20231205	8480	10.85	20240213	0.43	N	338840	500	73 억	155947	N	N	0	N	N
53	20240221	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9540	50	2	0.53	841132720	89094	43.70	9500	9670	9220	12330	6650	9490	9440.94	1.06	-14246	9983	9736	9273	9026	8563	9860	9150	74	2840	500	6640	10	1	14762726	1408	-6.28	10.28	12	0.60	-1520.00	928.00	23800	20231205	-59.92	8480	20240213	12.50	17050	-44.05	20240103	8480	12.50	20240213	23800	-59.92	20231205	8480	12.50	20240213	0.43	N	338840	500	73 억	155947	N	N	0	N	N
54	20240221	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9530	40	2	0.42	703403590	74762	36.67	9500	9670	9220	12330	6650	9490	9408.53	1.06	-9945	9983	9736	9273	9026	8563	9860	9150	74	2840	500	6640	10	1	14762726	1407	-6.27	10.27	12	0.51	-1520.00	928.00	23800	20231205	-59.96	8480	20240213	12.38	17050	-44.11	20240103	8480	12.38	20240213	23800	-59.96	20231205	8480	12.38	20240213	0.43	N	338840	500	73 억	155947	N	N	0	N	N
55	20240221	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9470	-20	5	-0.21	505448170	54063	26.52	9500	9520	9220	12330	6650	9490	9349.15	1.06	-8425	9983	9736	9273	9026	8563	9860	9150	74	2840	500	6640	10	1	14762726	1398	-6.23	10.20	12	0.37	-1520.00	928.00	23800	20231205	-60.21	8480	20240213	11.67	17050	-44.46	20240103	8480	11.67	20240213	23800	-60.21	20231205	8480	11.67	20240213	0.43	N	338840	500	73 억	155947	N	N	0	N	N
56	20240221	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9320	-170	5	-1.79	345135310	37072	18.19	9500	9500	9220	12330	6650	9490	9309.68	1.06	-6476	9983	9736	9273	9026	8563	9860	9150	74	2840	500	6640	10	1	14762726	1376	-6.13	10.04	12	0.25	-1520.00	928.00	23800	20231205	-60.84	8480	20240213	9.91	17050	-45.34	20240103	8480	9.91	20240213	23800	-60.84	20231205	8480	9.91	20240213	0.43	N	338840	500	73 억	155947	N	N	0	N	N
57	20240221	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9350	-140	5	-1.48	123298130	13117	6.43	9500	9500	9280	12330	6650	9490	9399.62	1.06	-1003	9983	9736	9273	9026	8563	9860	9150	74	2840	500	6640	10	1	14762726	1380	-6.15	10.08	12	0.09	-1520.00	928.00	23800	20231205	-60.71	8480	20240213	10.26	17050	-45.16	20240103	8480	10.26	20240213	23800	-60.71	20231205	8480	10.26	20240213	0.43	N	338840	500	73 억	155947	N	N	0	N	N
58	20240220	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9490	620	2	6.99	1876122040	202837	313.93	8870	9520	8810	11530	6210	8870	9248.50	0.90	21069	9390	9130	8940	8680	8490	9035	8585	74	2660	500	6200	10	1	14762726	1401	-6.24	10.23	12	1.37	-1520.00	928.00	23800	20231205	-60.13	8480	20240213	11.91	17050	-44.34	20240103	8480	11.91	20240213	23800	-60.13	20231205	8480	11.91	20240213	0.43	N	338840	500	73 억	133292	N	N	0	N	N
59	20240220	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9470	600	2	6.76	1777228700	192376	297.74	8870	9520	8810	11530	6210	8870	9238.31	0.90	19152	9390	9130	8940	8680	8490	9035	8585	74	2660	500	6200	10	1	14762726	1398	-6.23	10.20	12	1.30	-1520.00	928.00	23800	20231205	-60.21	8480	20240213	11.67	17050	-44.46	20240103	8480	11.67	20240213	23800	-60.21	20231205	8480	11.67	20240213	0.43	N	338840	500	73 억	133292	N	N	0	N	N
60	20240220	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9340	470	2	5.30	1353102150	147490	228.27	8870	9440	8810	11530	6210	8870	9174.20	0.90	21334	9390	9130	8940	8680	8490	9035	8585	74	2660	500	6200	10	1	14762726	1379	-6.14	10.06	12	1.00	-1520.00	928.00	23800	20231205	-60.76	8480	20240213	10.14	17050	-45.22	20240103	8480	10.14	20240213	23800	-60.76	20231205	8480	10.14	20240213	0.43	N	338840	500	73 억	133292	N	N	0	N	N
61	20240220	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9370	500	2	5.64	935183730	102793	159.09	8870	9370	8810	11530	6210	8870	9097.74	0.90	17941	9390	9130	8940	8680	8490	9035	8585	74	2660	500	6200	10	1	14762726	1383	-6.16	10.10	12	0.70	-1520.00	928.00	23800	20231205	-60.63	8480	20240213	10.50	17050	-45.04	20240103	8480	10.50	20240213	23800	-60.63	20231205	8480	10.50	20240213	0.43	N	338840	500	73 억	133292	N	N	0	N	N
62	20240220	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9170	300	2	3.38	532713410	59286	91.76	8870	9180	8810	11530	6210	8870	8985.48	0.90	13070	9390	9130	8940	8680	8490	9035	8585	74	2660	500	6200	10	1	14762726	1354	-6.03	9.88	12	0.40	-1520.00	928.00	23800	20231205	-61.47	8480	20240213	8.14	17050	-46.22	20240103	8480	8.14	20240213	23800	-61.47	20231205	8480	8.14	20240213	0.43	N	338840	500	73 억	133292	N	N	0	N	N
63	20240220	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8960	90	2	1.01	293395860	32897	50.91	8870	9030	8810	11530	6210	8870	8918.62	0.90	8309	9390	9130	8940	8680	8490	9035	8585	74	2660	500	6200	10	1	14762726	1323	-5.89	9.66	12	0.22	-1520.00	928.00	23800	20231205	-62.35	8480	20240213	5.66	17050	-47.45	20240103	8480	5.66	20240213	23800	-62.35	20231205	8480	5.66	20240213	0.43	N	338840	500	73 억	133292	N	N	0	N	N
64	20240220	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8900	30	2	0.34	180214010	20291	31.40	8870	8940	8810	11530	6210	8870	8881.48	0.90	8506	9390	9130	8940	8680	8490	9035	8585	74	2660	500	6200	10	1	14762726	1314	-5.86	9.59	12	0.14	-1520.00	928.00	23800	20231205	-62.61	8480	20240213	4.95	17050	-47.80	20240103	8480	4.95	20240213	23800	-62.61	20231205	8480	4.95	20240213	0.43	N	338840	500	73 억	133292	N	N	0	N	N
65	20240220	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8880	10	2	0.11	34650760	3909	6.05	8870	8900	8830	11530	6210	8870	8864.35	0.90	2494	9390	9130	8940	8680	8490	9035	8585	74	2660	500	6200	10	1	14762726	1311	-5.84	9.57	12	0.03	-1520.00	928.00	23800	20231205	-62.69	8480	20240213	4.72	17050	-47.92	20240103	8480	4.72	20240213	23800	-62.69	20231205	8480	4.72	20240213	0.43	N	338840	500	73 억	133292	N	N	0	N	N
66	20240219	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	-180	5	-1.99	568711060	64102	87.35	9140	9200	8750	11760	6340	9050	8872.05	0.88	2806	9436	9242	9096	8902	8756	9170	8830	74	2710	500	6330	10	1	14762726	1309	-5.84	9.56	12	0.43	-1520.00	928.00	23800	20231205	-62.73	8480	20240213	4.60	17050	-47.98	20240103	8480	4.60	20240213	23800	-62.73	20231205	8480	4.60	20240213	0.43	N	338840	500	73 억	130281	N	N	0	N	N
67	20240219	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8840	-210	5	-2.32	525632370	59238	80.72	9140	9200	8750	11760	6340	9050	8873.23	0.88	2697	9436	9242	9096	8902	8756	9170	8830	74	2710	500	6330	10	1	14762726	1305	-5.82	9.53	12	0.40	-1520.00	928.00	23800	20231205	-62.86	8480	20240213	4.25	17050	-48.15	20240103	8480	4.25	20240213	23800	-62.86	20231205	8480	4.25	20240213	0.43	N	338840	500	73 억	130281	N	N	0	N	N
68	20240219	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8900	-150	5	-1.66	498431910	56160	76.53	9140	9200	8750	11760	6340	9050	8875.21	0.88	2390	9436	9242	9096	8902	8756	9170	8830	74	2710	500	6330	10	1	14762726	1314	-5.86	9.59	12	0.38	-1520.00	928.00	23800	20231205	-62.61	8480	20240213	4.95	17050	-47.80	20240103	8480	4.95	20240213	23800	-62.61	20231205	8480	4.95	20240213	0.43	N	338840	500	73 억	130281	N	N	0	N	N
69	20240219	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8820	-230	5	-2.54	448404290	50506	68.82	9140	9200	8750	11760	6340	9050	8878.24	0.88	182	9436	9242	9096	8902	8756	9170	8830	74	2710	500	6330	10	1	14762726	1302	-5.80	9.50	12	0.34	-1520.00	928.00	23800	20231205	-62.94	8480	20240213	4.01	17050	-48.27	20240103	8480	4.01	20240213	23800	-62.94	20231205	8480	4.01	20240213	0.43	N	338840	500	73 억	130281	N	N	0	N	N
70	20240219	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8890	-160	5	-1.77	397113130	44700	60.91	9140	9200	8750	11760	6340	9050	8883.96	0.88	2101	9436	9242	9096	8902	8756	9170	8830	74	2710	500	6330	10	1	14762726	1312	-5.85	9.58	12	0.30	-1520.00	928.00	23800	20231205	-62.65	8480	20240213	4.83	17050	-47.86	20240103	8480	4.83	20240213	23800	-62.65	20231205	8480	4.83	20240213	0.43	N	338840	500	73 억	130281	N	N	0	N	N
71	20240219	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8890	-160	5	-1.77	318470160	35823	48.82	9140	9200	8750	11760	6340	9050	8890.10	0.88	1787	9436	9242	9096	8902	8756	9170	8830	74	2710	500	6330	10	1	14762726	1312	-5.85	9.58	12	0.24	-1520.00	928.00	23800	20231205	-62.65	8480	20240213	4.83	17050	-47.86	20240103	8480	4.83	20240213	23800	-62.65	20231205	8480	4.83	20240213	0.43	N	338840	500	73 억	130281	N	N	0	N	N
72	20240219	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8990	-60	5	-0.66	261451550	29430	40.10	9140	9200	8750	11760	6340	9050	8883.84	0.88	-1236	9436	9242	9096	8902	8756	9170	8830	74	2710	500	6330	10	1	14762726	1327	-5.91	9.69	12	0.20	-1520.00	928.00	23800	20231205	-62.23	8480	20240213	6.01	17050	-47.27	20240103	8480	6.01	20240213	23800	-62.23	20231205	8480	6.01	20240213	0.43	N	338840	500	73 억	130281	N	N	0	N	N
73	20240219	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	-180	5	-1.99	74713370	8336	11.36	9140	9200	8850	11760	6340	9050	8962.74	0.88	982	9436	9242	9096	8902	8756	9170	8830	74	2710	500	6330	10	1	14762726	1309	-5.84	9.56	12	0.06	-1520.00	928.00	23800	20231205	-62.73	8480	20240213	4.60	17050	-47.98	20240103	8480	4.60	20240213	23800	-62.73	20231205	8480	4.60	20240213	0.43	N	338840	500	73 억	130281	N	N	0	N	N
74	20240216	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9050	-190	5	-2.06	660874680	73240	67.46	9240	9290	8950	12010	6470	9240	9023.35	0.93	-5988	9506	9372	9116	8982	8726	9440	9050	74	2770	500	6460	10	1	14762726	1336	-5.95	9.75	12	0.50	-1520.00	928.00	23800	20231205	-61.97	8480	20240213	6.72	17050	-46.92	20240103	8480	6.72	20240213	23800	-61.97	20231205	8480	6.72	20240213	0.43	N	338840	500	73 억	136569	N	N	0	N	N
75	20240216	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9080	-160	5	-1.73	628997390	69703	64.21	9240	9290	8950	12010	6470	9240	9023.90	0.93	-5924	9506	9372	9116	8982	8726	9440	9050	74	2770	500	6460	10	1	14762726	1340	-5.97	9.78	12	0.47	-1520.00	928.00	23800	20231205	-61.85	8480	20240213	7.08	17050	-46.74	20240103	8480	7.08	20240213	23800	-61.85	20231205	8480	7.08	20240213	0.43	N	338840	500	73 억	136569	N	N	0	N	N
76	20240216	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9070	-170	5	-1.84	545880150	60531	55.76	9240	9290	8950	12010	6470	9240	9018.12	0.93	-8710	9506	9372	9116	8982	8726	9440	9050	74	2770	500	6460	10	1	14762726	1339	-5.97	9.77	12	0.41	-1520.00	928.00	23800	20231205	-61.89	8480	20240213	6.96	17050	-46.80	20240103	8480	6.96	20240213	23800	-61.89	20231205	8480	6.96	20240213	0.43	N	338840	500	73 억	136569	N	N	0	N	N
77	20240216	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9030	-210	5	-2.27	496603800	55075	50.73	9240	9290	8950	12010	6470	9240	9016.78	0.93	-9733	9506	9372	9116	8982	8726	9440	9050	74	2770	500	6460	10	1	14762726	1333	-5.94	9.73	12	0.37	-1520.00	928.00	23800	20231205	-62.06	8480	20240213	6.49	17050	-47.04	20240103	8480	6.49	20240213	23800	-62.06	20231205	8480	6.49	20240213	0.43	N	338840	500	73 억	136569	N	N	0	N	N
78	20240216	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9050	-190	5	-2.06	416532280	46169	42.53	9240	9290	8950	12010	6470	9240	9021.81	0.93	-12920	9506	9372	9116	8982	8726	9440	9050	74	2770	500	6460	10	1	14762726	1336	-5.95	9.75	12	0.31	-1520.00	928.00	23800	20231205	-61.97	8480	20240213	6.72	17050	-46.92	20240103	8480	6.72	20240213	23800	-61.97	20231205	8480	6.72	20240213	0.43	N	338840	500	73 억	136569	N	N	0	N	N
79	20240216	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9040	-200	5	-2.16	336183620	37227	34.29	9240	9290	8960	12010	6470	9240	9030.53	0.93	-8132	9506	9372	9116	8982	8726	9440	9050	74	2770	500	6460	10	1	14762726	1335	-5.95	9.74	12	0.25	-1520.00	928.00	23800	20231205	-62.02	8480	20240213	6.60	17050	-46.98	20240103	8480	6.60	20240213	23800	-62.02	20231205	8480	6.60	20240213	0.43	N	338840	500	73 억	136569	N	N	0	N	N
80	20240216	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9050	-190	5	-2.06	70443120	7735	7.12	9240	9290	9010	12010	6470	9240	9106.72	0.93	-38	9506	9372	9116	8982	8726	9440	9050	74	2770	500	6460	10	1	14762726	1336	-5.95	9.75	12	0.05	-1520.00	928.00	23800	20231205	-61.97	8480	20240213	6.72	17050	-46.92	20240103	8480	6.72	20240213	23800	-61.97	20231205	8480	6.72	20240213	0.43	N	338840	500	73 억	136569	N	N	0	N	N
81	20240215	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9240	160	2	1.76	982977500	108318	42.30	9190	9250	8860	11800	6360	9080	9074.12	0.87	9629	9446	9262	9116	8932	8786	9245	8915	74	2720	500	6350	10	1	14762726	1364	-6.08	9.96	12	0.73	-1520.00	928.00	23800	20231205	-61.18	8480	20240213	8.96	17050	-45.81	20240103	8480	8.96	20240213	23800	-61.18	20231205	8480	8.96	20240213	0.46	N	338840	500	73 억	127822	N	N	0	N	N
82	20240215	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9190	110	2	1.21	948985540	104630	40.86	9190	9250	8860	11800	6360	9080	9069.92	0.87	9646	9446	9262	9116	8932	8786	9245	8915	74	2720	500	6350	10	1	14762726	1357	-6.05	9.90	12	0.71	-1520.00	928.00	23800	20231205	-61.39	8480	20240213	8.37	17050	-46.10	20240103	8480	8.37	20240213	23800	-61.39	20231205	8480	8.37	20240213	0.46	N	338840	500	73 억	127822	N	N	0	N	N
83	20240215	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9150	70	2	0.77	756166190	83661	32.67	9190	9190	8860	11800	6360	9080	9038.46	0.87	11986	9446	9262	9116	8932	8786	9245	8915	74	2720	500	6350	10	1	14762726	1351	-6.02	9.86	12	0.57	-1520.00	928.00	23800	20231205	-61.55	8480	20240213	7.90	17050	-46.33	20240103	8480	7.90	20240213	23800	-61.55	20231205	8480	7.90	20240213	0.46	N	338840	500	73 억	127822	N	N	0	N	N
84	20240215	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9150	70	2	0.77	650097140	71987	28.11	9190	9190	8860	11800	6360	9080	9030.76	0.87	15978	9446	9262	9116	8932	8786	9245	8915	74	2720	500	6350	10	1	14762726	1351	-6.02	9.86	12	0.49	-1520.00	928.00	23800	20231205	-61.55	8480	20240213	7.90	17050	-46.33	20240103	8480	7.90	20240213	23800	-61.55	20231205	8480	7.90	20240213	0.46	N	338840	500	73 억	127822	N	N	0	N	N
85	20240215	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9180	100	2	1.10	595118390	65956	25.76	9190	9190	8860	11800	6360	9080	9022.96	0.87	16028	9446	9262	9116	8932	8786	9245	8915	74	2720	500	6350	10	1	14762726	1355	-6.04	9.89	12	0.45	-1520.00	928.00	23800	20231205	-61.43	8480	20240213	8.25	17050	-46.16	20240103	8480	8.25	20240213	23800	-61.43	20231205	8480	8.25	20240213	0.46	N	338840	500	73 억	127822	N	N	0	N	N
86	20240215	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9140	60	2	0.66	457261220	50871	19.87	9190	9190	8860	11800	6360	9080	8988.64	0.87	8892	9446	9262	9116	8932	8786	9245	8915	74	2720	500	6350	10	1	14762726	1349	-6.01	9.85	12	0.34	-1520.00	928.00	23800	20231205	-61.60	8480	20240213	7.78	17050	-46.39	20240103	8480	7.78	20240213	23800	-61.60	20231205	8480	7.78	20240213	0.46	N	338840	500	73 억	127822	N	N	0	N	N
87	20240215	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8940	-140	5	-1.54	108425560	11970	4.67	9190	9190	8910	11800	6360	9080	9058.11	0.87	-4730	9446	9262	9116	8932	8786	9245	8915	74	2720	500	6350	10	1	14762726	1320	-5.88	9.63	12	0.08	-1520.00	928.00	23800	20231205	-62.44	8480	20240213	5.42	17050	-47.57	20240103	8480	5.42	20240213	23800	-62.44	20231205	8480	5.42	20240213	0.46	N	338840	500	73 억	127822	N	N	0	N	N
88	20240214	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9080	190	2	2.14	2332717430	255317	175.05	9080	9300	8970	11550	6230	8890	9136.75	0.98	-16299	9163	9026	8753	8616	8343	9095	8685	74	2660	500	6220	10	1	14762726	1340	-5.97	9.78	12	1.73	-1520.00	928.00	23800	20231205	-61.85	8480	20240213	7.08	17050	-46.74	20240103	8480	7.08	20240213	23800	-61.85	20231205	8480	7.08	20240213	0.45	N	338840	500	73 억	144059	N	N	0	N	N
89	20240214	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9090	200	2	2.25	2220790530	243011	166.61	9080	9300	8970	11550	6230	8890	9138.78	0.98	-20362	9163	9026	8753	8616	8343	9095	8685	74	2660	500	6220	10	1	14762726	1342	-5.98	9.80	12	1.65	-1520.00	928.00	23800	20231205	-61.81	8480	20240213	7.19	17050	-46.69	20240103	8480	7.19	20240213	23800	-61.81	20231205	8480	7.19	20240213	0.45	N	338840	500	73 억	144059	N	N	0	N	N
90	20240214	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	220	2	2.47	2046347470	223813	153.45	9080	9300	8970	11550	6230	8890	9143.27	0.98	-23538	9163	9026	8753	8616	8343	9095	8685	74	2660	500	6220	10	1	14762726	1345	-5.99	9.82	12	1.52	-1520.00	928.00	23800	20231205	-61.72	8480	20240213	7.43	17050	-46.57	20240103	8480	7.43	20240213	23800	-61.72	20231205	8480	7.43	20240213	0.45	N	338840	500	73 억	144059	N	N	0	N	N
91	20240214	131000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9030	140	2	1.57	1932814530	211292	144.87	9080	9300	8970	11550	6230	8890	9147.77	0.98	-26643	9163	9026	8753	8616	8343	9095	8685	74	2660	500	6220	10	1	14762726	1333	-5.94	9.73	12	1.43	-1520.00	928.00	23800	20231205	-62.06	8480	20240213	6.49	17050	-47.04	20240103	8480	6.49	20240213	23800	-62.06	20231205	8480	6.49	20240213	0.45	N	338840	500	73 억	144059	N	N	0	N	N
92	20240214	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9130	240	2	2.70	1853765640	202558	138.88	9080	9300	8970	11550	6230	8890	9151.95	0.98	-26118	9163	9026	8753	8616	8343	9095	8685	74	2660	500	6220	10	1	14762726	1348	-6.01	9.84	12	1.37	-1520.00	928.00	23800	20231205	-61.64	8480	20240213	7.67	17050	-46.45	20240103	8480	7.67	20240213	23800	-61.64	20231205	8480	7.67	20240213	0.45	N	338840	500	73 억	144059	N	N	0	N	N
93	20240214	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9070	180	2	2.02	1770699540	193427	132.62	9080	9300	8970	11550	6230	8890	9154.54	0.98	-22869	9163	9026	8753	8616	8343	9095	8685	74	2660	500	6220	10	1	14762726	1339	-5.97	9.77	12	1.31	-1520.00	928.00	23800	20231205	-61.89	8480	20240213	6.96	17050	-46.80	20240103	8480	6.96	20240213	23800	-61.89	20231205	8480	6.96	20240213	0.45	N	338840	500	73 억	144059	N	N	0	N	N
94	20240214	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9070	180	2	2.02	841961340	91624	62.82	9080	9300	8970	11550	6230	8890	9189.76	0.98	-9013	9163	9026	8753	8616	8343	9095	8685	74	2660	500	6220	10	1	14762726	1339	-5.97	9.77	12	0.62	-1520.00	928.00	23800	20231205	-61.89	8480	20240213	6.96	17050	-46.80	20240103	8480	6.96	20240213	23800	-61.89	20231205	8480	6.96	20240213	0.45	N	338840	500	73 억	144059	N	N	0	N	N
95	20240213	160946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8890	90	2	1.02	1250846910	144802	121.50	8800	8890	8480	11440	6160	8800	8638.09	0.79	26567	9266	9032	8846	8612	8426	8940	8520	74	2640	500	6160	10	1	14762726	1312	-5.85	9.58	12	0.98	-1520.00	928.00	23800	20231205	-62.65	8480	20240213	4.83	17050	-47.86	20240103	8480	4.83	20240213	23800	-62.65	20231205	8480	4.83	20240213	0.45	N	338840	500	73 억	116534	N	N	0	N	N
96	20240213	150947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8760	-40	5	-0.45	1109426210	128803	108.07	8800	8810	8480	11440	6160	8800	8613.36	0.79	23087	9266	9032	8846	8612	8426	8940	8520	74	2640	500	6160	10	1	14762726	1293	-5.76	9.44	12	0.87	-1520.00	928.00	23800	20231205	-63.19	8480	20240213	3.30	17050	-48.62	20240103	8480	3.30	20240213	23800	-63.19	20231205	8480	3.30	20240213	0.45	N	338840	500	73 억	116534	N	N	0	N	N
97	20240213	140955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8730	-70	5	-0.80	951986300	110779	92.95	8800	8810	8480	11440	6160	8800	8593.56	0.79	17899	9266	9032	8846	8612	8426	8940	8520	74	2640	500	6160	10	1	14762726	1289	-5.74	9.41	12	0.75	-1520.00	928.00	23800	20231205	-63.32	8480	20240213	2.95	17050	-48.80	20240103	8480	2.95	20240213	23800	-63.32	20231205	8480	2.95	20240213	0.45	N	338840	500	73 억	116534	N	N	0	N	N
98	20240213	130942	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8590	-210	5	-2.39	783992150	91374	76.67	8800	8800	8480	11440	6160	8800	8580.04	0.79	8604	9266	9032	8846	8612	8426	8940	8520	74	2640	500	6160	10	1	14762726	1268	-5.65	9.26	12	0.62	-1520.00	928.00	23800	20231205	-63.91	8480	20240213	1.30	17050	-49.62	20240103	8480	1.30	20240213	23800	-63.91	20231205	8480	1.30	20240213	0.45	N	338840	500	73 억	116534	N	N	0	N	N
99	20240213	120953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8540	-260	5	-2.95	651144990	75861	63.65	8800	8800	8480	11440	6160	8800	8583.40	0.79	2720	9266	9032	8846	8612	8426	8940	8520	74	2640	500	6160	10	1	14762726	1261	-5.62	9.20	12	0.51	-1520.00	928.00	23800	20231205	-64.12	8480	20240213	0.71	17050	-49.91	20240103	8480	0.71	20240213	23800	-64.12	20231205	8480	0.71	20240213	0.45	N	338840	500	73 억	116534	N	N	0	N	N
100	20240213	111017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8550	-250	5	-2.84	553222750	64393	54.03	8800	8800	8480	11440	6160	8800	8591.35	0.79	3682	9266	9032	8846	8612	8426	8940	8520	74	2640	500	6160	10	1	14762726	1262	-5.62	9.21	12	0.44	-1520.00	928.00	23800	20231205	-64.08	8480	20240213	0.83	17050	-49.85	20240103	8480	0.83	20240213	23800	-64.08	20231205	8480	0.83	20240213	0.45	N	338840	500	73 억	116534	N	N	0	N	N
101	20240213	100839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8560	-240	5	-2.73	361527520	42020	35.26	8800	8800	8480	11440	6160	8800	8603.70	0.79	3525	9266	9032	8846	8612	8426	8940	8520	74	2640	500	6160	10	1	14762726	1264	-5.63	9.22	12	0.28	-1520.00	928.00	23800	20231205	-64.03	8480	20240213	0.94	17050	-49.79	20240103	8480	0.94	20240213	23800	-64.03	20231205	8480	0.94	20240213	0.45	N	338840	500	73 억	116534	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History