KissMeData/339950/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	investmentCareful	shortOverheated
2	20240229	161122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2225	-195	5	-8.06	8555327050	3644838	26.98	2360	2465	2205	3145	1695	2420	2348.06	0.82	115378	2803	2611	2473	2281	2143	2707	2377	45	725	100	1790	5	1	44946655	1000	370.83	2.44	12	8.11	6.00	913.00	2965	20240226	-24.96	1620	20231024	37.35	2965	-24.96	20240226	1700	30.88	20240214	2965	-24.96	20240226	1620	37.35	20231024	4.06	N	339950	100	44 억	367214	N	N	N	N
3	20240229	151128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2260	-160	5	-6.61	7859438770	3333405	24.68	2360	2465	2250	3145	1695	2420	2357.68	0.82	41731	2803	2611	2473	2281	2143	2707	2377	45	725	100	1790	5	1	44946655	1016	376.67	2.48	12	7.42	6.00	913.00	2965	20240226	-23.78	1620	20231024	39.51	2965	-23.78	20240226	1700	32.94	20240214	2965	-23.78	20240226	1620	39.51	20231024	4.06	N	339950	100	44 억	367214	N	N	N	N
4	20240229	141128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2290	-130	5	-5.37	7111428445	3003760	22.24	2360	2465	2260	3145	1695	2420	2367.41	0.82	-71304	2803	2611	2473	2281	2143	2707	2377	45	725	100	1790	5	1	44946655	1029	381.67	2.51	12	6.68	6.00	913.00	2965	20240226	-22.77	1620	20231024	41.36	2965	-22.77	20240226	1700	34.71	20240214	2965	-22.77	20240226	1620	41.36	20231024	4.06	N	339950	100	44 억	367214	N	N	N	N
5	20240229	131126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	-65	5	-2.69	5810246090	2437987	18.05	2360	2465	2305	3145	1695	2420	2383.13	0.82	-148858	2803	2611	2473	2281	2143	2707	2377	45	725	100	1790	5	1	44946655	1058	392.50	2.58	12	5.42	6.00	913.00	2965	20240226	-20.57	1620	20231024	45.37	2965	-20.57	20240226	1700	38.53	20240214	2965	-20.57	20240226	1620	45.37	20231024	4.06	N	339950	100	44 억	367214	N	N	N	N
6	20240229	121126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	-40	5	-1.65	4427283175	1847656	13.68	2360	2465	2330	3145	1695	2420	2396.09	0.82	-88687	2803	2611	2473	2281	2143	2707	2377	45	725	100	1790	5	1	44946655	1070	396.67	2.61	12	4.11	6.00	913.00	2965	20240226	-19.73	1620	20231024	46.91	2965	-19.73	20240226	1700	40.00	20240214	2965	-19.73	20240226	1620	46.91	20231024	4.06	N	339950	100	44 억	367214	N	N	N	N
7	20240229	111129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	-40	5	-1.65	3763464495	1569929	11.62	2360	2465	2330	3145	1695	2420	2397.14	0.82	-14942	2803	2611	2473	2281	2143	2707	2377	45	725	100	1790	5	1	44946655	1070	396.67	2.61	12	3.49	6.00	913.00	2965	20240226	-19.73	1620	20231024	46.91	2965	-19.73	20240226	1700	40.00	20240214	2965	-19.73	20240226	1620	46.91	20231024	4.06	N	339950	100	44 억	367214	N	N	N	N
8	20240229	101130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	-35	5	-1.45	3073493430	1281675	9.49	2360	2465	2330	3145	1695	2420	2397.93	0.82	-30575	2803	2611	2473	2281	2143	2707	2377	45	725	100	1790	5	1	44946655	1072	397.50	2.61	12	2.85	6.00	913.00	2965	20240226	-19.56	1620	20231024	47.22	2965	-19.56	20240226	1700	40.29	20240214	2965	-19.56	20240226	1620	47.22	20231024	4.06	N	339950	100	44 억	367214	N	N	N	N
9	20240229	091128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	-50	5	-2.07	793629955	335883	2.49	2360	2405	2330	3145	1695	2420	2361.85	0.82	20637	2803	2611	2473	2281	2143	2707	2377	45	725	100	1790	5	1	44946655	1065	395.00	2.60	12	0.75	6.00	913.00	2965	20240226	-20.07	1620	20231024	46.30	2965	-20.07	20240226	1700	39.41	20240214	2965	-20.07	20240226	1620	46.30	20231024	4.06	N	339950	100	44 억	367214	N	N	N	N
10	20240228	161022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	0	3	0.00	33049421530	13270303	85.73	2385	2665	2335	3145	1695	2420	2490.89	0.53	123876	2893	2656	2483	2246	2073	2570	2160	45	725	100	1790	5	1	44946655	1088	403.33	2.65	12	29.52	6.00	913.00	2965	20240226	-18.38	1620	20231024	49.38	2965	-18.38	20240226	1700	42.35	20240214	2965	-18.38	20240226	1620	49.38	20231024	3.01	N	339950	100	44 억	239341	N	N	N	N
11	20240228	151021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	-5	5	-0.21	31995264975	12833088	82.91	2385	2665	2335	3145	1695	2420	2493.33	0.53	33182	2893	2656	2483	2246	2073	2570	2160	45	725	100	1790	5	1	44946655	1085	402.50	2.65	12	28.55	6.00	913.00	2965	20240226	-18.55	1620	20231024	49.07	2965	-18.55	20240226	1700	42.06	20240214	2965	-18.55	20240226	1620	49.07	20231024	3.01	N	339950	100	44 억	239341	N	N	N	N
12	20240228	141126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	-20	5	-0.83	28665321550	11465164	74.07	2385	2665	2335	3145	1695	2420	2500.39	0.53	12518	2893	2656	2483	2246	2073	2570	2160	45	725	100	1790	5	1	44946655	1079	400.00	2.63	12	25.51	6.00	913.00	2965	20240226	-19.06	1620	20231024	48.15	2965	-19.06	20240226	1700	41.18	20240214	2965	-19.06	20240226	1620	48.15	20231024	3.01	N	339950	100	44 억	239341	N	N	N	N
13	20240228	131118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2360	-60	5	-2.48	27132057595	10826969	69.95	2385	2665	2335	3145	1695	2420	2506.18	0.53	-162759	2893	2656	2483	2246	2073	2570	2160	45	725	100	1790	5	1	44946655	1061	393.33	2.58	12	24.09	6.00	913.00	2965	20240226	-20.40	1620	20231024	45.68	2965	-20.40	20240226	1700	38.82	20240214	2965	-20.40	20240226	1620	45.68	20231024	3.01	N	339950	100	44 억	239341	N	N	N	N
14	20240228	121130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	-65	5	-2.69	26501246815	10558662	68.21	2385	2665	2350	3145	1695	2420	2510.13	0.53	-190446	2893	2656	2483	2246	2073	2570	2160	45	725	100	1790	5	1	44946655	1058	392.50	2.58	12	23.49	6.00	913.00	2965	20240226	-20.57	1620	20231024	45.37	2965	-20.57	20240226	1700	38.53	20240214	2965	-20.57	20240226	1620	45.37	20231024	3.01	N	339950	100	44 억	239341	N	N	N	N
15	20240228	111045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	-40	5	-1.65	24989954040	9925542	64.12	2385	2665	2365	3145	1695	2420	2518.00	0.53	-163329	2893	2656	2483	2246	2073	2570	2160	45	725	100	1790	5	1	44946655	1070	396.67	2.61	12	22.08	6.00	913.00	2965	20240226	-19.73	1620	20231024	46.91	2965	-19.73	20240226	1700	40.00	20240214	2965	-19.73	20240226	1620	46.91	20231024	3.01	N	339950	100	44 억	239341	N	N	N	N
16	20240228	101126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2470	50	2	2.07	11059818480	4417729	28.54	2385	2610	2365	3145	1695	2420	2504.00	0.53	-40322	2893	2656	2483	2246	2073	2570	2160	45	725	100	1790	5	1	44946655	1110	411.67	2.71	12	9.83	6.00	913.00	2965	20240226	-16.69	1620	20231024	52.47	2965	-16.69	20240226	1700	45.29	20240214	2965	-16.69	20240226	1620	52.47	20231024	3.01	N	339950	100	44 억	239341	N	N	N	N
17	20240228	091131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2460	40	2	1.65	2406650505	983014	6.35	2385	2525	2365	3145	1695	2420	2449.00	0.53	78521	2893	2656	2483	2246	2073	2570	2160	45	725	100	1790	5	1	44946655	1106	410.00	2.69	12	2.19	6.00	913.00	2965	20240226	-17.03	1620	20231024	51.85	2965	-17.03	20240226	1700	44.71	20240214	2965	-17.03	20240226	1620	51.85	20231024	3.01	N	339950	100	44 억	239341	N	N	N	N
18	20240227	161124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	-55	5	-2.22	38334502430	15195632	50.34	2440	2720	2310	3215	1735	2475	2523.24	0.68	-61321	3158	2816	2623	2281	2088	2720	2185	45	740	100	1830	5	1	44946655	1088	403.33	2.65	12	33.81	6.00	913.00	2965	20240226	-18.38	1620	20231024	49.38	2965	-18.38	20240226	1700	42.35	20240214	2965	-18.38	20240226	1620	49.38	20231024	3.97	N	339950	100	44 억	305984	N	N	N	N
19	20240227	151126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2450	-25	5	-1.01	36209278255	14325182	47.45	2440	2720	2310	3215	1735	2475	2527.69	0.68	-171526	3158	2816	2623	2281	2088	2720	2185	45	740	100	1830	5	1	44946655	1101	408.33	2.68	12	31.87	6.00	913.00	2965	20240226	-17.37	1620	20231024	51.23	2965	-17.37	20240226	1700	44.12	20240214	2965	-17.37	20240226	1620	51.23	20231024	3.97	N	339950	100	44 억	305984	N	N	N	N
20	20240227	141123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2335	-140	5	-5.66	4430461475	1877464	6.22	2440	2475	2310	3215	1735	2475	2359.34	0.68	115692	3158	2816	2623	2281	2088	2720	2185	45	740	100	1830	5	1	44946655	1050	389.17	2.56	12	4.18	6.00	913.00	2965	20240226	-21.25	1620	20231024	44.14	2965	-21.25	20240226	1700	37.35	20240214	2965	-21.25	20240226	1620	44.14	20231024	3.97	N	339950	100	44 억	305984	N	N	N	N
21	20240227	131045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	-155	5	-6.26	4132667540	1749542	5.80	2440	2475	2310	3215	1735	2475	2361.65	0.68	103307	3158	2816	2623	2281	2088	2720	2185	45	740	100	1830	5	1	44946655	1043	386.67	2.54	12	3.89	6.00	913.00	2965	20240226	-21.75	1620	20231024	43.21	2965	-21.75	20240226	1700	36.47	20240214	2965	-21.75	20240226	1620	43.21	20231024	3.97	N	339950	100	44 억	305984	N	N	N	N
22	20240227	121126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2340	-135	5	-5.45	3718562310	1571118	5.20	2440	2475	2320	3215	1735	2475	2366.30	0.68	67396	3158	2816	2623	2281	2088	2720	2185	45	740	100	1830	5	1	44946655	1052	390.00	2.56	12	3.50	6.00	913.00	2965	20240226	-21.08	1620	20231024	44.44	2965	-21.08	20240226	1700	37.65	20240214	2965	-21.08	20240226	1620	44.44	20231024	3.97	N	339950	100	44 억	305984	N	N	N	N
23	20240227	111127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2350	-125	5	-5.05	3436835715	1450449	4.80	2440	2475	2320	3215	1735	2475	2368.94	0.68	58381	3158	2816	2623	2281	2088	2720	2185	45	740	100	1830	5	1	44946655	1056	391.67	2.57	12	3.23	6.00	913.00	2965	20240226	-20.74	1620	20231024	45.06	2965	-20.74	20240226	1700	38.24	20240214	2965	-20.74	20240226	1620	45.06	20231024	3.97	N	339950	100	44 억	305984	N	N	N	N
24	20240227	101121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2340	-135	5	-5.45	2835733030	1194037	3.96	2440	2475	2320	3215	1735	2475	2374.27	0.68	1705	3158	2816	2623	2281	2088	2720	2185	45	740	100	1830	5	1	44946655	1052	390.00	2.56	12	2.66	6.00	913.00	2965	20240226	-21.08	1620	20231024	44.44	2965	-21.08	20240226	1700	37.65	20240214	2965	-21.08	20240226	1620	44.44	20231024	3.97	N	339950	100	44 억	305984	N	N	N	N
25	20240227	091126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	-100	5	-4.04	1296448090	539483	1.79	2440	2475	2360	3215	1735	2475	2402.10	0.68	-27693	3158	2816	2623	2281	2088	2720	2185	45	740	100	1830	5	1	44946655	1067	395.83	2.60	12	1.20	6.00	913.00	2965	20240226	-19.90	1620	20231024	46.60	2965	-19.90	20240226	1700	39.71	20240214	2965	-19.90	20240226	1620	46.60	20231024	3.97	N	339950	100	44 억	305984	N	N	N	N
26	20240226	161120	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	2475	-80	5	-3.13	82171414370	30067006	119.88	2555	2965	2430	3320	1790	2555	2733.24	0.52	72005	2978	2766	2613	2401	2248	2690	2325	45	765	100	1890	5	1	44946655	1112	412.50	2.71	12	66.89	6.00	913.00	2965	20240226	-16.53	1620	20231024	52.78	2965	-16.53	20240226	1700	45.59	20240214	2965	-16.53	20240226	1620	52.78	20231024	2.65	N	339950	100	44 억	234504	N	N	N	N
27	20240226	151112	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	2460	-95	5	-3.72	81525896250	29805041	118.83	2555	2965	2430	3320	1790	2555	2735.43	0.52	39017	2978	2766	2613	2401	2248	2690	2325	45	765	100	1890	5	1	44946655	1106	410.00	2.69	12	66.31	6.00	913.00	2965	20240226	-17.03	1620	20231024	51.85	2965	-17.03	20240226	1700	44.71	20240214	2965	-17.03	20240226	1620	51.85	20231024	2.65	N	339950	100	44 억	234504	N	N	N	N
28	20240226	141119	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	2480	-75	5	-2.94	80017274340	29191643	116.39	2555	2965	2450	3320	1790	2555	2741.23	0.52	-107259	2978	2766	2613	2401	2248	2690	2325	45	765	100	1890	5	1	44946655	1115	413.33	2.72	12	64.95	6.00	913.00	2965	20240226	-16.36	1620	20231024	53.09	2965	-16.36	20240226	1700	45.88	20240214	2965	-16.36	20240226	1620	53.09	20231024	2.65	N	339950	100	44 억	234504	N	N	N	N
29	20240226	131111	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	2500	-55	5	-2.15	77731495210	28267876	112.70	2555	2965	2480	3320	1790	2555	2749.96	0.52	-171434	2978	2766	2613	2401	2248	2690	2325	45	765	100	1890	5	1	44946655	1124	416.67	2.74	12	62.89	6.00	913.00	2965	20240226	-15.68	1620	20231024	54.32	2965	-15.68	20240226	1700	47.06	20240214	2965	-15.68	20240226	1620	54.32	20231024	2.65	N	339950	100	44 억	234504	N	N	N	N
30	20240226	121111	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	2570	15	2	0.59	73136128835	26452895	105.47	2555	2965	2520	3320	1790	2555	2764.93	0.52	-177536	2978	2766	2613	2401	2248	2690	2325	45	765	100	1890	5	1	44946655	1155	428.33	2.81	12	58.85	6.00	913.00	2965	20240226	-13.32	1620	20231024	58.64	2965	-13.32	20240226	1700	51.18	20240214	2965	-13.32	20240226	1620	58.64	20231024	2.65	N	339950	100	44 억	234504	N	N	N	N
31	20240226	111108	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	2630	75	2	2.94	64314310045	23120258	92.18	2555	2965	2520	3320	1790	2555	2781.93	0.52	-185808	2978	2766	2613	2401	2248	2690	2325	45	765	100	1890	5	1	44946655	1182	438.33	2.88	12	51.44	6.00	913.00	2965	20240226	-11.30	1620	20231024	62.35	2965	-11.30	20240226	1700	54.71	20240214	2965	-11.30	20240226	1620	62.35	20231024	2.65	N	339950	100	44 억	234504	N	N	N	N
32	20240226	101106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2540	-15	5	-0.59	4118181270	1608937	6.41	2555	2605	2520	3320	1790	2555	2559.62	0.52	-119001	2978	2766	2613	2401	2248	2690	2325	45	765	100	1890	5	1	44946655	1142	423.33	2.78	12	3.58	6.00	913.00	2825	20240223	-10.09	1620	20231024	56.79	2825	-10.09	20240223	1700	49.41	20240214	2825	-10.09	20240223	1620	56.79	20231024	2.65	N	339950	100	44 억	234504	N	N	N	N
33	20240226	091104	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2555	0	3	0.00	1756864800	687612	2.74	2555	2595	2520	3320	1790	2555	2555.02	0.52	-50276	2978	2766	2613	2401	2248	2690	2325	45	765	100	1890	5	1	44946655	1148	425.83	2.80	12	1.53	6.00	913.00	2825	20240223	-9.56	1620	20231024	57.72	2825	-9.56	20240223	1700	50.29	20240214	2825	-9.56	20240223	1620	57.72	20231024	2.65	N	339950	100	44 억	234504	N	N	N	N
34	20240223	161105	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	2555	-110	5	-4.13	65455970315	24862549	52.83	2650	2825	2460	3460	1870	2665	2632.83	0.16	114197	3101	2882	2446	2227	1791	2992	2337	45	795	100	1970	5	1	44946655	1148	425.83	2.80	12	55.32	6.00	913.00	2825	20240223	-9.56	1620	20231024	57.72	2825	-9.56	20240223	1700	50.29	20240214	2825	-9.56	20240223	1620	57.72	20231024	3.38	N	339950	100	44 억	72166	N	N	N	N
35	20240223	151058	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	2550	-115	5	-4.32	64118906845	24337853	51.71	2650	2825	2460	3460	1870	2665	2634.53	0.16	116748	3101	2882	2446	2227	1791	2992	2337	45	795	100	1970	5	1	44946655	1146	425.00	2.79	12	54.15	6.00	913.00	2825	20240223	-9.73	1620	20231024	57.41	2825	-9.73	20240223	1700	50.00	20240214	2825	-9.73	20240223	1620	57.41	20231024	3.38	N	339950	100	44 억	72166	N	N	N	N
36	20240223	141059	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	2510	-155	5	-5.82	59876764180	22671281	48.17	2650	2825	2460	3460	1870	2665	2641.08	0.16	18312	3101	2882	2446	2227	1791	2992	2337	45	795	100	1970	5	1	44946655	1128	418.33	2.75	12	50.44	6.00	913.00	2825	20240223	-11.15	1620	20231024	54.94	2825	-11.15	20240223	1700	47.65	20240214	2825	-11.15	20240223	1620	54.94	20231024	3.38	N	339950	100	44 억	72166	N	N	N	N
37	20240223	131058	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	2520	-145	5	-5.44	57026066705	21535839	45.76	2650	2825	2460	3460	1870	2665	2647.96	0.16	41218	3101	2882	2446	2227	1791	2992	2337	45	795	100	1970	5	1	44946655	1133	420.00	2.76	12	47.91	6.00	913.00	2825	20240223	-10.80	1620	20231024	55.56	2825	-10.80	20240223	1700	48.24	20240214	2825	-10.80	20240223	1620	55.56	20231024	3.38	N	339950	100	44 억	72166	N	N	N	N
38	20240223	121101	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	2585	-80	5	-3.00	53446067210	20116034	42.74	2650	2825	2510	3460	1870	2665	2656.89	0.16	1824	3101	2882	2446	2227	1791	2992	2337	45	795	100	1970	5	1	44946655	1162	430.83	2.83	12	44.76	6.00	913.00	2825	20240223	-8.50	1620	20231024	59.57	2825	-8.50	20240223	1700	52.06	20240214	2825	-8.50	20240223	1620	59.57	20231024	3.38	N	339950	100	44 억	72166	N	N	N	N
39	20240223	111046	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	2710	45	2	1.69	45361010425	17041986	36.21	2650	2825	2510	3460	1870	2665	2661.72	0.16	48662	3101	2882	2446	2227	1791	2992	2337	45	795	100	1970	5	1	44946655	1218	451.67	2.97	12	37.92	6.00	913.00	2825	20240223	-4.07	1620	20231024	67.28	2825	-4.07	20240223	1700	59.41	20240214	2825	-4.07	20240223	1620	67.28	20231024	3.38	N	339950	100	44 억	72166	N	N	N	N
40	20240223	101054	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	2670	5	2	0.19	33911696500	12731914	27.05	2650	2825	2510	3460	1870	2665	2663.52	0.16	-11724	3101	2882	2446	2227	1791	2992	2337	45	795	100	1970	5	1	44946655	1200	445.00	2.92	12	28.33	6.00	913.00	2825	20240223	-5.49	1620	20231024	64.81	2825	-5.49	20240223	1700	57.06	20240214	2825	-5.49	20240223	1620	64.81	20231024	3.38	N	339950	100	44 억	72166	N	N	N	N
41	20240223	091056	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	2680	15	2	0.56	12811073775	4775188	10.15	2650	2755	2595	3460	1870	2665	2682.85	0.16	-2138	3101	2882	2446	2227	1791	2992	2337	45	795	100	1970	5	1	44946655	1205	446.67	2.94	12	10.62	6.00	913.00	2755	20240223	-2.72	1620	20231024	65.43	2755	-2.72	20240223	1700	57.65	20240214	2755	-2.72	20240223	1620	65.43	20231024	3.38	N	339950	100	44 억	72166	N	N	N	N
42	20240222	161043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2665	615	1	30.00	114047093565	46792058	340.00	2050	2665	2010	2665	1435	2050	2436.10	0.55	-190634	2576	2312	2181	1917	1786	2247	1852	45	615	100	1510	5	1	44946655	1198	444.17	2.92	12	104.11	6.00	913.00	2745	20230622	-2.91	1620	20231024	64.51	2665	0.00	20240222	1700	56.76	20240214	2745	-2.91	20230622	1620	64.51	20231024	2.57	N	339950	100	44 억	247018	N	N	N	N
43	20240222	151053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	575	2	28.05	102027422645	42249483	306.99	2050	2645	2010	2665	1435	2050	2414.92	0.55	-192993	2576	2312	2181	1917	1786	2247	1852	45	615	100	1510	5	1	44946655	1180	437.50	2.88	12	94.00	6.00	913.00	2745	20230622	-4.37	1620	20231024	62.04	2645	-0.76	20240222	1700	54.41	20240214	2745	-4.37	20230622	1620	62.04	20231024	2.57	N	339950	100	44 억	247018	N	N	N	N
44	20240222	141050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2560	510	2	24.88	57278351920	24059105	174.82	2050	2565	2010	2665	1435	2050	2380.80	0.55	-114728	2576	2312	2181	1917	1786	2247	1852	45	615	100	1510	5	1	44946655	1151	426.67	2.80	12	53.53	6.00	913.00	2745	20230622	-6.74	1620	20231024	58.02	2565	-0.19	20240222	1700	50.59	20240214	2745	-6.74	20230622	1620	58.02	20231024	2.57	N	339950	100	44 억	247018	N	N	N	N
45	20240222	131035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2090	40	2	1.95	1874895755	917932	6.67	2050	2100	2010	2665	1435	2050	2042.48	0.55	-20339	2576	2312	2181	1917	1786	2247	1852	45	615	100	1510	5	1	44946655	939	348.33	2.29	12	2.04	6.00	913.00	2745	20230622	-23.86	1620	20231024	29.01	2445	-14.52	20240221	1700	22.94	20240214	2745	-23.86	20230622	1620	29.01	20231024	2.57	N	339950	100	44 억	247018	N	N	N	N
46	20240222	121046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	-30	5	-1.46	1416907025	694651	5.05	2050	2080	2015	2665	1435	2050	2039.66	0.55	6442	2576	2312	2181	1917	1786	2247	1852	45	615	100	1510	5	1	44946655	908	336.67	2.21	12	1.55	6.00	913.00	2745	20230622	-26.41	1620	20231024	24.69	2445	-17.38	20240221	1700	18.82	20240214	2745	-26.41	20230622	1620	24.69	20231024	2.57	N	339950	100	44 억	247018	N	N	N	N
47	20240222	111045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	0	3	0.00	1088854380	534097	3.88	2050	2065	2015	2665	1435	2050	2038.57	0.55	27918	2576	2312	2181	1917	1786	2247	1852	45	615	100	1510	5	1	44946655	921	341.67	2.25	12	1.19	6.00	913.00	2745	20230622	-25.32	1620	20231024	26.54	2445	-16.16	20240221	1700	20.59	20240214	2745	-25.32	20230622	1620	26.54	20231024	2.57	N	339950	100	44 억	247018	N	N	N	N
48	20240222	101035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2030	-20	5	-0.98	852100035	418188	3.04	2050	2065	2015	2665	1435	2050	2037.45	0.55	21500	2576	2312	2181	1917	1786	2247	1852	45	615	100	1510	5	1	44946655	912	338.33	2.22	12	0.93	6.00	913.00	2745	20230622	-26.05	1620	20231024	25.31	2445	-16.97	20240221	1700	19.41	20240214	2745	-26.05	20230622	1620	25.31	20231024	2.57	N	339950	100	44 억	247018	N	N	N	N
49	20240222	091054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2030	-20	5	-0.98	344123735	168111	1.22	2050	2065	2030	2665	1435	2050	2046.91	0.55	3370	2576	2312	2181	1917	1786	2247	1852	45	615	100	1510	5	1	44946655	912	338.33	2.22	12	0.37	6.00	913.00	2745	20230622	-26.05	1620	20231024	25.31	2445	-16.97	20240221	1700	19.41	20240214	2745	-26.05	20230622	1620	25.31	20231024	2.57	N	339950	100	44 억	247018	N	N	N	N
50	20240221	161040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	-250	5	-10.87	31113888520	13604616	52.10	2245	2445	2050	2990	1610	2300	2287.41	0.22	152608	2674	2486	2147	1959	1620	2581	2054	45	690	100	1700	5	1	44946655	921	341.67	2.25	12	30.27	6.00	913.00	2745	20230622	-25.32	1620	20231024	26.54	2445	-16.16	20240221	1700	20.59	20240214	2745	-25.32	20230622	1620	26.54	20231024	2.56	N	339950	100	44 억	98620	N	N	N	N
51	20240221	151031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2075	-225	5	-9.78	30630725070	13370112	51.20	2245	2445	2060	2990	1610	2300	2290.98	0.22	139476	2674	2486	2147	1959	1620	2581	2054	45	690	100	1700	5	1	44946655	933	345.83	2.27	12	29.75	6.00	913.00	2745	20230622	-24.41	1620	20231024	28.09	2445	-15.13	20240221	1700	22.06	20240214	2745	-24.41	20230622	1620	28.09	20231024	2.56	N	339950	100	44 억	98620	N	N	N	N
52	20240221	141031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	-200	5	-8.70	29769462360	12955835	49.62	2245	2445	2085	2990	1610	2300	2297.76	0.22	74334	2674	2486	2147	1959	1620	2581	2054	45	690	100	1700	5	1	44946655	944	350.00	2.30	12	28.82	6.00	913.00	2745	20230622	-23.50	1620	20231024	29.63	2445	-14.11	20240221	1700	23.53	20240214	2745	-23.50	20230622	1620	29.63	20231024	2.56	N	339950	100	44 억	98620	N	N	N	N
53	20240221	131030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	-200	5	-8.70	29410002315	12784934	48.96	2245	2445	2085	2990	1610	2300	2300.36	0.22	58172	2674	2486	2147	1959	1620	2581	2054	45	690	100	1700	5	1	44946655	944	350.00	2.30	12	28.44	6.00	913.00	2745	20230622	-23.50	1620	20231024	29.63	2445	-14.11	20240221	1700	23.53	20240214	2745	-23.50	20230622	1620	29.63	20231024	2.56	N	339950	100	44 억	98620	N	N	N	N
54	20240221	121034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	-150	5	-6.52	28444337710	12326539	47.21	2245	2445	2120	2990	1610	2300	2307.57	0.22	66357	2674	2486	2147	1959	1620	2581	2054	45	690	100	1700	5	1	44946655	966	358.33	2.35	12	27.42	6.00	913.00	2745	20230622	-21.68	1620	20231024	32.72	2445	-12.07	20240221	1700	26.47	20240214	2745	-21.68	20230622	1620	32.72	20231024	2.56	N	339950	100	44 억	98620	N	N	N	N
55	20240221	111040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2135	-165	5	-7.17	27614889510	11937822	45.72	2245	2445	2120	2990	1610	2300	2313.23	0.22	94025	2674	2486	2147	1959	1620	2581	2054	45	690	100	1700	5	1	44946655	960	355.83	2.34	12	26.56	6.00	913.00	2745	20230622	-22.22	1620	20231024	31.79	2445	-12.68	20240221	1700	25.59	20240214	2745	-22.22	20230622	1620	31.79	20231024	2.56	N	339950	100	44 억	98620	N	N	N	N
56	20240221	101030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2185	-115	5	-5.00	24502623395	10517216	40.28	2245	2445	2160	2990	1610	2300	2329.78	0.22	46787	2674	2486	2147	1959	1620	2581	2054	45	690	100	1700	5	1	44946655	982	364.17	2.39	12	23.40	6.00	913.00	2745	20230622	-20.40	1620	20231024	34.88	2445	-10.63	20240221	1700	28.53	20240214	2745	-20.40	20230622	1620	34.88	20231024	2.56	N	339950	100	44 억	98620	N	N	N	N
57	20240221	091032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	70	2	3.04	11609261970	4908851	18.80	2245	2420	2235	2990	1610	2300	2365.05	0.22	40902	2674	2486	2147	1959	1620	2581	2054	45	690	100	1700	5	1	44946655	1065	395.00	2.60	12	10.92	6.00	913.00	2745	20230622	-13.66	1620	20231024	46.30	2420	-2.07	20240221	1700	39.41	20240214	2745	-13.66	20230622	1620	46.30	20231024	2.56	N	339950	100	44 억	98620	N	N	N	N
58	20240220	161026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2300	468	2	25.55	54076327903	25811197	2804.51	1850	2335	1808	2380	1283	1832	2094.51	0.91	-269253	1968	1900	1818	1750	1668	1934	1784	45	548	100	1350	5	1	44946655	1034	383.33	2.52	12	57.43	6.00	913.00	2745	20230622	-16.21	1620	20231024	41.98	2335	-1.50	20240220	1700	35.29	20240214	2745	-16.21	20230622	1620	41.98	20231024	2.55	N	339950	100	44 억	407940	N	N	N	N
59	20240220	151024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2265	433	2	23.64	48459624168	23301598	2531.83	1850	2335	1808	2380	1283	1832	2079.67	0.91	-220725	1968	1900	1818	1750	1668	1934	1784	45	548	100	1350	5	1	44946655	1018	377.50	2.48	12	51.84	6.00	913.00	2745	20230622	-17.49	1620	20231024	39.81	2335	-3.00	20240220	1700	33.24	20240214	2745	-17.49	20230622	1620	39.81	20231024	2.55	N	339950	100	44 억	407940	N	N	N	N
60	20240220	141020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1957	125	2	6.82	23608845145	11780031	1279.96	1850	2140	1808	2380	1283	1832	2004.14	0.91	-131374	1968	1900	1818	1750	1668	1934	1784	45	548	100	1350	1	1	44946655	880	326.17	2.14	12	26.21	6.00	913.00	2745	20230622	-28.71	1620	20231024	20.80	2140	-8.55	20240220	1700	15.12	20240214	2745	-28.71	20230622	1620	20.80	20231024	2.55	N	339950	100	44 억	407940	N	N	N	N
61	20240220	131025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1983	151	2	8.24	20562725267	10227290	1111.24	1850	2140	1808	2380	1283	1832	2010.57	0.91	-178784	1968	1900	1818	1750	1668	1934	1784	45	548	100	1350	1	1	44946655	891	330.50	2.17	12	22.75	6.00	913.00	2745	20230622	-27.76	1620	20231024	22.41	2140	-7.34	20240220	1700	16.65	20240214	2745	-27.76	20230622	1620	22.41	20231024	2.55	N	339950	100	44 억	407940	N	N	N	N
62	20240220	121016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1926	94	2	5.13	17579406903	8723011	947.80	1850	2140	1808	2380	1283	1832	2015.29	0.91	-177975	1968	1900	1818	1750	1668	1934	1784	45	548	100	1350	1	1	44946655	866	321.00	2.11	12	19.41	6.00	913.00	2745	20230622	-29.84	1620	20231024	18.89	2140	-10.00	20240220	1700	13.29	20240214	2745	-29.84	20230622	1620	18.89	20231024	2.55	N	339950	100	44 억	407940	N	N	N	N
63	20240220	111020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1934	102	2	5.57	13248725739	6514377	707.82	1850	2140	1808	2380	1283	1832	2033.77	0.91	-221765	1968	1900	1818	1750	1668	1934	1784	45	548	100	1350	1	1	44946655	869	322.33	2.12	12	14.49	6.00	913.00	2745	20230622	-29.54	1620	20231024	19.38	2140	-9.63	20240220	1700	13.76	20240214	2745	-29.54	20230622	1620	19.38	20231024	2.55	N	339950	100	44 억	407940	N	N	N	N
64	20240220	101013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1824	-8	5	-0.44	160527606	87995	9.56	1850	1850	1808	2380	1283	1832	1824.28	0.91	3212	1968	1900	1818	1750	1668	1934	1784	45	548	100	1350	1	1	44946655	820	304.00	2.00	12	0.20	6.00	913.00	2745	20230622	-33.55	1620	20231024	12.59	1988	-8.25	20240206	1700	7.29	20240214	2745	-33.55	20230622	1620	12.59	20231024	2.55	N	339950	100	44 억	407940	N	N	N	N
65	20240220	091032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1827	-5	5	-0.27	69597113	38205	4.15	1850	1850	1808	2380	1283	1832	1821.68	0.91	9211	1968	1900	1818	1750	1668	1934	1784	45	548	100	1350	1	1	44946655	821	304.50	2.00	12	0.09	6.00	913.00	2745	20230622	-33.44	1620	20231024	12.78	1988	-8.10	20240206	1700	7.47	20240214	2745	-33.44	20230622	1620	12.78	20231024	2.55	N	339950	100	44 억	407940	N	N	N	N
66	20240219	161027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1832	80	2	4.57	1678765137	917528	1028.69	1750	1886	1736	2275	1227	1752	1829.59	0.65	121668	1782	1766	1744	1728	1706	1775	1737	45	523	100	1290	1	1	44946655	823	305.33	2.01	12	2.04	6.00	913.00	2745	20230622	-33.26	1620	20231024	13.09	1988	-7.85	20240206	1700	7.76	20240214	2745	-33.26	20230622	1620	13.09	20231024	2.58	N	339950	100	44 억	290725	N	N	N	N
67	20240219	151030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1822	70	2	4.00	1584802662	866169	971.11	1750	1886	1736	2275	1227	1752	1829.67	0.65	110634	1782	1766	1744	1728	1706	1775	1737	45	523	100	1290	1	1	44946655	819	303.67	2.00	12	1.93	6.00	913.00	2745	20230622	-33.62	1620	20231024	12.47	1988	-8.35	20240206	1700	7.18	20240214	2745	-33.62	20230622	1620	12.47	20231024	2.58	N	339950	100	44 억	290725	N	N	N	N
68	20240219	141029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1827	75	2	4.28	1503501355	821399	920.91	1750	1886	1736	2275	1227	1752	1830.42	0.65	99358	1782	1766	1744	1728	1706	1775	1737	45	523	100	1290	1	1	44946655	821	304.50	2.00	12	1.83	6.00	913.00	2745	20230622	-33.44	1620	20231024	12.78	1988	-8.10	20240206	1700	7.47	20240214	2745	-33.44	20230622	1620	12.78	20231024	2.58	N	339950	100	44 억	290725	N	N	N	N
69	20240219	131027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1826	74	2	4.22	1367190947	746467	836.90	1750	1886	1736	2275	1227	1752	1831.55	0.65	78416	1782	1766	1744	1728	1706	1775	1737	45	523	100	1290	1	1	44946655	821	304.33	2.00	12	1.66	6.00	913.00	2745	20230622	-33.48	1620	20231024	12.72	1988	-8.15	20240206	1700	7.41	20240214	2745	-33.48	20230622	1620	12.72	20231024	2.58	N	339950	100	44 억	290725	N	N	N	N
70	20240219	121026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1785	33	2	1.88	215020580	121266	135.96	1750	1794	1736	2275	1227	1752	1773.13	0.65	36015	1782	1766	1744	1728	1706	1775	1737	45	523	100	1290	1	1	44946655	802	297.50	1.96	12	0.27	6.00	913.00	2745	20230622	-34.97	1620	20231024	10.19	1988	-10.21	20240206	1700	5.00	20240214	2745	-34.97	20230622	1620	10.19	20231024	2.58	N	339950	100	44 억	290725	N	N	N	N
71	20240219	111023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1776	24	2	1.37	136194467	77077	86.42	1750	1784	1736	2275	1227	1752	1766.99	0.65	25709	1782	1766	1744	1728	1706	1775	1737	45	523	100	1290	1	1	44946655	798	296.00	1.95	12	0.17	6.00	913.00	2745	20230622	-35.30	1620	20231024	9.63	1988	-10.66	20240206	1700	4.47	20240214	2745	-35.30	20230622	1620	9.63	20231024	2.58	N	339950	100	44 억	290725	N	N	N	N
72	20240219	101019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1761	9	2	0.51	67594688	38457	43.12	1750	1772	1736	2275	1227	1752	1757.67	0.65	12416	1782	1766	1744	1728	1706	1775	1737	45	523	100	1290	1	1	44946655	792	293.50	1.93	12	0.09	6.00	913.00	2745	20230622	-35.85	1620	20231024	8.70	1988	-11.42	20240206	1700	3.59	20240214	2745	-35.85	20230622	1620	8.70	20231024	2.58	N	339950	100	44 억	290725	N	N	N	N
73	20240219	091021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1756	4	2	0.23	10475968	5995	6.72	1750	1759	1736	2275	1227	1752	1747.44	0.65	816	1782	1766	1744	1728	1706	1775	1737	45	523	100	1290	1	1	44946655	789	292.67	1.92	12	0.01	6.00	913.00	2745	20230622	-36.03	1620	20231024	8.40	1988	-11.67	20240206	1700	3.29	20240214	2745	-36.03	20230622	1620	8.40	20231024	2.58	N	339950	100	44 억	290725	N	N	N	N
74	20240216	161011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1752	20	2	1.15	150716116	86694	93.36	1737	1760	1722	2250	1213	1732	1738.32	0.63	6341	1746	1738	1729	1721	1712	1743	1726	45	518	100	1280	1	1	44946655	787	292.00	1.92	12	0.19	6.00	913.00	2745	20230622	-36.17	1620	20231024	8.15	1988	-11.87	20240206	1700	3.06	20240214	2745	-36.17	20230622	1620	8.15	20231024	2.62	N	339950	100	44 억	284381	N	N	N	N
75	20240216	151020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1743	11	2	0.64	131405280	75663	81.48	1737	1752	1722	2250	1213	1732	1736.72	0.63	6643	1746	1738	1729	1721	1712	1743	1726	45	518	100	1280	1	1	44946655	783	290.50	1.91	12	0.17	6.00	913.00	2745	20230622	-36.50	1620	20231024	7.59	1988	-12.32	20240206	1700	2.53	20240214	2745	-36.50	20230622	1620	7.59	20231024	2.62	N	339950	100	44 억	284381	N	N	N	N
76	20240216	141024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1736	4	2	0.23	98380194	56756	61.12	1737	1745	1722	2250	1213	1732	1733.39	0.63	-974	1746	1738	1729	1721	1712	1743	1726	45	518	100	1280	1	1	44946655	780	289.33	1.90	12	0.13	6.00	913.00	2745	20230622	-36.76	1620	20231024	7.16	1988	-12.68	20240206	1700	2.12	20240214	2745	-36.76	20230622	1620	7.16	20231024	2.62	N	339950	100	44 억	284381	N	N	N	N
77	20240216	131018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1733	1	2	0.06	74515657	43044	46.36	1737	1738	1722	2250	1213	1732	1731.15	0.63	-5885	1746	1738	1729	1721	1712	1743	1726	45	518	100	1280	1	1	44946655	779	288.83	1.90	12	0.10	6.00	913.00	2745	20230622	-36.87	1620	20231024	6.98	1988	-12.83	20240206	1700	1.94	20240214	2745	-36.87	20230622	1620	6.98	20231024	2.62	N	339950	100	44 억	284381	N	N	N	N
78	20240216	121022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1730	-2	5	-0.12	54005813	31205	33.61	1737	1738	1722	2250	1213	1732	1730.68	0.63	-9180	1746	1738	1729	1721	1712	1743	1726	45	518	100	1280	1	1	44946655	778	288.33	1.89	12	0.07	6.00	913.00	2745	20230622	-36.98	1620	20231024	6.79	1988	-12.98	20240206	1700	1.76	20240214	2745	-36.98	20230622	1620	6.79	20231024	2.62	N	339950	100	44 억	284381	N	N	N	N
79	20240216	111028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1725	-7	5	-0.40	43435871	25078	27.01	1737	1738	1722	2250	1213	1732	1732.03	0.63	-10307	1746	1738	1729	1721	1712	1743	1726	45	518	100	1280	1	1	44946655	775	287.50	1.89	12	0.06	6.00	913.00	2745	20230622	-37.16	1620	20231024	6.48	1988	-13.23	20240206	1700	1.47	20240214	2745	-37.16	20230622	1620	6.48	20231024	2.62	N	339950	100	44 억	284381	N	N	N	N
80	20240216	091014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1728	-4	5	-0.23	18621899	10728	11.55	1737	1738	1723	2250	1213	1732	1735.83	0.63	-6655	1746	1738	1729	1721	1712	1743	1726	45	518	100	1280	1	1	44946655	777	288.00	1.89	12	0.02	6.00	913.00	2745	20230622	-37.05	1620	20231024	6.67	1988	-13.08	20240206	1700	1.65	20240214	2745	-37.05	20230622	1620	6.67	20231024	2.62	N	339950	100	44 억	284381	N	N	N	N
81	20240215	161010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1732	4	2	0.23	158159176	91681	69.46	1726	1737	1720	2245	1210	1728	1725.10	0.64	-4049	1754	1740	1720	1706	1686	1748	1714	45	517	100	1270	1	1	44946655	778	288.67	1.90	12	0.20	6.00	913.00	2745	20230622	-36.90	1620	20231024	6.91	1988	-12.88	20240206	1700	1.88	20240214	2745	-36.90	20230622	1620	6.91	20231024	2.62	N	339950	100	44 억	288430	N	N	N	N
82	20240215	151017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1722	-6	5	-0.35	141295727	81942	62.08	1726	1737	1720	2245	1210	1728	1724.34	0.64	-4011	1754	1740	1720	1706	1686	1748	1714	45	517	100	1270	1	1	44946655	774	287.00	1.89	12	0.18	6.00	913.00	2745	20230622	-37.27	1620	20231024	6.30	1988	-13.38	20240206	1700	1.29	20240214	2745	-37.27	20230622	1620	6.30	20231024	2.62	N	339950	100	44 억	288430	N	N	N	N
83	20240215	141010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1726	-2	5	-0.12	127880897	74150	56.18	1726	1737	1720	2245	1210	1728	1724.62	0.64	-2458	1754	1740	1720	1706	1686	1748	1714	45	517	100	1270	1	1	44946655	776	287.67	1.89	12	0.16	6.00	913.00	2745	20230622	-37.12	1620	20231024	6.54	1988	-13.18	20240206	1700	1.53	20240214	2745	-37.12	20230622	1620	6.54	20231024	2.62	N	339950	100	44 억	288430	N	N	N	N
84	20240215	130941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1726	-2	5	-0.12	118098902	68479	51.88	1726	1737	1720	2245	1210	1728	1724.60	0.64	-1439	1754	1740	1720	1706	1686	1748	1714	45	517	100	1270	1	1	44946655	776	287.67	1.89	12	0.15	6.00	913.00	2745	20230622	-37.12	1620	20231024	6.54	1988	-13.18	20240206	1700	1.53	20240214	2745	-37.12	20230622	1620	6.54	20231024	2.62	N	339950	100	44 억	288430	N	N	N	N
85	20240215	121011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1724	-4	5	-0.23	106964971	62026	46.99	1726	1737	1720	2245	1210	1728	1724.52	0.64	-631	1754	1740	1720	1706	1686	1748	1714	45	517	100	1270	1	1	44946655	775	287.33	1.89	12	0.14	6.00	913.00	2745	20230622	-37.19	1620	20231024	6.42	1988	-13.28	20240206	1700	1.41	20240214	2745	-37.19	20230622	1620	6.42	20231024	2.62	N	339950	100	44 억	288430	N	N	N	N
86	20240215	111002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1721	-7	5	-0.41	88714962	51443	38.97	1726	1737	1720	2245	1210	1728	1724.53	0.64	-741	1754	1740	1720	1706	1686	1748	1714	45	517	100	1270	1	1	44946655	774	286.83	1.88	12	0.11	6.00	913.00	2745	20230622	-37.30	1620	20231024	6.23	1988	-13.43	20240206	1700	1.24	20240214	2745	-37.30	20230622	1620	6.23	20231024	2.62	N	339950	100	44 억	288430	N	N	N	N
87	20240215	091007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1732	4	2	0.23	26901399	15561	11.79	1726	1737	1725	2245	1210	1728	1728.77	0.64	5347	1754	1740	1720	1706	1686	1748	1714	45	517	100	1270	1	1	44946655	778	288.67	1.90	12	0.03	6.00	913.00	2745	20230622	-36.90	1620	20231024	6.91	1988	-12.88	20240206	1700	1.88	20240214	2745	-36.90	20230622	1620	6.91	20231024	2.62	N	339950	100	44 억	288430	N	N	N	N
88	20240214	160959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1728	8	2	0.47	225401271	131503	195.17	1720	1734	1700	2235	1204	1720	1714.03	0.61	12571	1738	1728	1718	1708	1698	1734	1714	45	515	100	1270	1	1	44946655	777	288.00	1.89	12	0.29	6.00	913.00	2745	20230622	-37.05	1620	20231024	6.67	1988	-13.08	20240206	1700	1.65	20240214	2745	-37.05	20230622	1620	6.67	20231024	2.61	N	339950	100	44 억	275846	N	N	N	N
89	20240214	151001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1709	-11	5	-0.64	214621049	125247	185.89	1720	1734	1700	2235	1204	1720	1713.58	0.61	12145	1738	1728	1718	1708	1698	1734	1714	45	515	100	1270	1	1	44946655	768	284.83	1.87	12	0.28	6.00	913.00	2745	20230622	-37.74	1620	20231024	5.49	1988	-14.03	20240206	1700	0.53	20240214	2745	-37.74	20230622	1620	5.49	20231024	2.61	N	339950	100	44 억	275846	N	N	N	N
90	20240214	140957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1715	-5	5	-0.29	125098793	73258	108.73	1720	1723	1700	2235	1204	1720	1707.65	0.61	-9049	1738	1728	1718	1708	1698	1734	1714	45	515	100	1270	1	1	44946655	771	285.83	1.88	12	0.16	6.00	913.00	2745	20230622	-37.52	1620	20231024	5.86	1988	-13.73	20240206	1700	0.88	20240214	2745	-37.52	20230622	1620	5.86	20231024	2.61	N	339950	100	44 억	275846	N	N	N	N
91	20240214	131000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1707	-13	5	-0.76	116338749	68129	101.12	1720	1723	1700	2235	1204	1720	1707.62	0.61	-7967	1738	1728	1718	1708	1698	1734	1714	45	515	100	1270	1	1	44946655	767	284.50	1.87	12	0.15	6.00	913.00	2745	20230622	-37.81	1620	20231024	5.37	1988	-14.13	20240206	1700	0.41	20240214	2745	-37.81	20230622	1620	5.37	20231024	2.61	N	339950	100	44 억	275846	N	N	N	N
92	20240214	120951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1710	-10	5	-0.58	95994100	56177	83.38	1720	1723	1700	2235	1204	1720	1708.78	0.61	-7937	1738	1728	1718	1708	1698	1734	1714	45	515	100	1270	1	1	44946655	769	285.00	1.87	12	0.12	6.00	913.00	2745	20230622	-37.70	1620	20231024	5.56	1988	-13.98	20240206	1700	0.59	20240214	2745	-37.70	20230622	1620	5.56	20231024	2.61	N	339950	100	44 억	275846	N	N	N	N
93	20240214	110958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1713	-7	5	-0.41	45528329	26571	39.44	1720	1723	1707	2235	1204	1720	1713.46	0.61	-7124	1738	1728	1718	1708	1698	1734	1714	45	515	100	1270	1	1	44946655	770	285.50	1.88	12	0.06	6.00	913.00	2745	20230622	-37.60	1620	20231024	5.74	1988	-13.83	20240206	1707	0.35	20240214	2745	-37.60	20230622	1620	5.74	20231024	2.61	N	339950	100	44 억	275846	N	N	N	N
94	20240214	090950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1717	-3	5	-0.17	12552342	7305	10.84	1720	1723	1713	2235	1204	1720	1718.32	0.61	-998	1738	1728	1718	1708	1698	1734	1714	45	515	100	1270	1	1	44946655	772	286.17	1.88	12	0.02	6.00	913.00	2745	20230622	-37.45	1620	20231024	5.99	1988	-13.63	20240206	1708	0.53	20240118	2745	-37.45	20230622	1620	5.99	20231024	2.61	N	339950	100	44 억	275846	N	N	N	N
95	20240213	160947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1720	7	2	0.41	113643856	66227	57.25	1710	1728	1708	2225	1200	1713	1715.97	0.60	7186	1745	1728	1718	1701	1691	1737	1710	45	512	100	1260	1	1	44946655	773	286.67	1.88	12	0.15	6.00	913.00	2745	20230622	-37.34	1620	20231024	6.17	1988	-13.48	20240206	1708	0.70	20240213	2745	-37.34	20230622	1620	6.17	20231024	2.61	N	339950	100	44 억	268629	N	N	N	N
96	20240213	150947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1719	6	2	0.35	104135200	60698	52.47	1710	1728	1708	2225	1200	1713	1715.63	0.60	7326	1745	1728	1718	1701	1691	1737	1710	45	512	100	1260	1	1	44946655	773	286.50	1.88	12	0.14	6.00	913.00	2745	20230622	-37.38	1620	20231024	6.11	1988	-13.53	20240206	1708	0.64	20240213	2745	-37.38	20230622	1620	6.11	20231024	2.61	N	339950	100	44 억	268629	N	N	N	N
97	20240213	140955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1715	2	2	0.12	94523175	55085	47.62	1710	1728	1708	2225	1200	1713	1715.95	0.60	7606	1745	1728	1718	1701	1691	1737	1710	45	512	100	1260	1	1	44946655	771	285.83	1.88	12	0.12	6.00	913.00	2745	20230622	-37.52	1620	20231024	5.86	1988	-13.73	20240206	1708	0.41	20240213	2745	-37.52	20230622	1620	5.86	20231024	2.61	N	339950	100	44 억	268629	N	N	N	N
98	20240213	130943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1715	2	2	0.12	90844378	52938	45.76	1710	1728	1708	2225	1200	1713	1716.05	0.60	7584	1745	1728	1718	1701	1691	1737	1710	45	512	100	1260	1	1	44946655	771	285.83	1.88	12	0.12	6.00	913.00	2745	20230622	-37.52	1620	20231024	5.86	1988	-13.73	20240206	1708	0.41	20240213	2745	-37.52	20230622	1620	5.86	20231024	2.61	N	339950	100	44 억	268629	N	N	N	N
99	20240213	120953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1715	2	2	0.12	73649229	42915	37.10	1710	1728	1708	2225	1200	1713	1716.17	0.60	8669	1745	1728	1718	1701	1691	1737	1710	45	512	100	1260	1	1	44946655	771	285.83	1.88	12	0.10	6.00	913.00	2745	20230622	-37.52	1620	20231024	5.86	1988	-13.73	20240206	1708	0.41	20240213	2745	-37.52	20230622	1620	5.86	20231024	2.61	N	339950	100	44 억	268629	N	N	N	N
100	20240213	111018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1722	9	2	0.53	53937736	31437	27.18	1710	1728	1708	2225	1200	1713	1715.74	0.60	9811	1745	1728	1718	1701	1691	1737	1710	45	512	100	1260	1	1	44946655	774	287.00	1.89	12	0.07	6.00	913.00	2745	20230622	-37.27	1620	20231024	6.30	1988	-13.38	20240206	1708	0.82	20240213	2745	-37.27	20230622	1620	6.30	20231024	2.61	N	339950	100	44 억	268629	N	N	N	N
101	20240213	100839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1720	7	2	0.41	45883237	26759	23.13	1710	1728	1708	2225	1200	1713	1714.68	0.60	11993	1745	1728	1718	1701	1691	1737	1710	45	512	100	1260	1	1	44946655	773	286.67	1.88	12	0.06	6.00	913.00	2745	20230622	-37.34	1620	20231024	6.17	1988	-13.48	20240206	1708	0.70	20240213	2745	-37.34	20230622	1620	6.17	20231024	2.61	N	339950	100	44 억	268629	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History