KissMeData/035610/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

44 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	investmentCareful	shortOverheated
2	20240229	160418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	-30	5	-0.64	371262130	80808	130.57	4670	4715	4550	6050	3265	4660	4594.37	1.11	-3869	4736	4697	4661	4622	4586	4717	4642	137	1390	500	3070	5	1	27345997	1266	-3.04	0.92	12	0.30	-1525.00	5012.00	5490	20230302	-15.66	3805	20231031	21.68	5240	-11.64	20240221	3990	16.04	20240104	5490	-15.66	20230302	3805	21.68	20231031	2.01	N	035610	500	136 억	303602	N	N	N	N
3	20240229	150419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	-15	5	-0.32	320909980	69909	112.96	4670	4715	4550	6050	3265	4660	4590.40	1.11	58	4736	4697	4661	4622	4586	4717	4642	137	1390	500	3070	5	1	27345997	1270	-3.05	0.93	12	0.26	-1525.00	5012.00	5490	20230302	-15.39	3805	20231031	22.08	5240	-11.35	20240221	3990	16.42	20240104	5490	-15.39	20230302	3805	22.08	20231031	2.01	N	035610	500	136 억	303602	N	N	N	N
4	20240229	140420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4605	-55	5	-1.18	274507405	59848	96.70	4670	4715	4550	6050	3265	4660	4586.74	1.11	1667	4736	4697	4661	4622	4586	4717	4642	137	1390	500	3070	5	1	27345997	1259	-3.02	0.92	12	0.22	-1525.00	5012.00	5490	20230302	-16.12	3805	20231031	21.02	5240	-12.12	20240221	3990	15.41	20240104	5490	-16.12	20230302	3805	21.02	20231031	2.01	N	035610	500	136 억	303602	N	N	N	N
5	20240229	130420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4610	-50	5	-1.07	256295755	55888	90.30	4670	4715	4550	6050	3265	4660	4585.88	1.11	2560	4736	4697	4661	4622	4586	4717	4642	137	1390	500	3070	5	1	27345997	1261	-3.02	0.92	12	0.20	-1525.00	5012.00	5490	20230302	-16.03	3805	20231031	21.16	5240	-12.02	20240221	3990	15.54	20240104	5490	-16.03	20230302	3805	21.16	20231031	2.01	N	035610	500	136 억	303602	N	N	N	N
6	20240229	120421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4595	-65	5	-1.39	228201255	49783	80.44	4670	4715	4550	6050	3265	4660	4583.92	1.11	3841	4736	4697	4661	4622	4586	4717	4642	137	1390	500	3070	5	1	27345997	1257	-3.01	0.92	12	0.18	-1525.00	5012.00	5490	20230302	-16.30	3805	20231031	20.76	5240	-12.31	20240221	3990	15.16	20240104	5490	-16.30	20230302	3805	20.76	20231031	2.01	N	035610	500	136 억	303602	N	N	N	N
7	20240229	110420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	-60	5	-1.29	216889905	47318	76.46	4670	4715	4550	6050	3265	4660	4583.67	1.11	4928	4736	4697	4661	4622	4586	4717	4642	137	1390	500	3070	5	1	27345997	1258	-3.02	0.92	12	0.17	-1525.00	5012.00	5490	20230302	-16.21	3805	20231031	20.89	5240	-12.21	20240221	3990	15.29	20240104	5490	-16.21	20230302	3805	20.89	20231031	2.01	N	035610	500	136 억	303602	N	N	N	N
8	20240229	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4620	-40	5	-0.86	171607345	37448	60.51	4670	4715	4550	6050	3265	4660	4582.55	1.11	6916	4736	4697	4661	4622	4586	4717	4642	137	1390	500	3070	5	1	27345997	1263	-3.03	0.92	12	0.14	-1525.00	5012.00	5490	20230302	-15.85	3805	20231031	21.42	5240	-11.83	20240221	3990	15.79	20240104	5490	-15.85	20230302	3805	21.42	20231031	2.01	N	035610	500	136 억	303602	N	N	N	N
9	20240229	090419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	-10	5	-0.21	8493355	1811	2.93	4670	4715	4650	6050	3265	4660	4689.87	1.11	-844	4736	4697	4661	4622	4586	4717	4642	137	1390	500	3070	5	1	27345997	1272	-3.05	0.93	12	0.01	-1525.00	5012.00	5490	20230302	-15.30	3805	20231031	22.21	5240	-11.26	20240221	3990	16.54	20240104	5490	-15.30	20230302	3805	22.21	20231031	2.01	N	035610	500	136 억	303602	N	N	N	N
10	20240228	160356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	15	2	0.32	287674720	61887	35.63	4630	4700	4625	6030	3255	4645	4648.39	1.10	3534	4841	4742	4666	4567	4491	4705	4530	137	1385	500	3060	5	1	27345997	1274	-3.06	0.93	12	0.23	-1525.00	5012.00	5490	20230302	-15.12	3805	20231031	22.47	5240	-11.07	20240221	3990	16.79	20240104	5490	-15.12	20230302	3805	22.47	20231031	1.96	N	035610	500	136 억	300061	N	N	N	N
11	20240228	150358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4640	-5	5	-0.11	260283370	56000	32.24	4630	4700	4625	6030	3255	4645	4647.92	1.10	4520	4841	4742	4666	4567	4491	4705	4530	137	1385	500	3060	5	1	27345997	1269	-3.04	0.93	12	0.20	-1525.00	5012.00	5490	20230302	-15.48	3805	20231031	21.94	5240	-11.45	20240221	3990	16.29	20240104	5490	-15.48	20230302	3805	21.94	20231031	1.96	N	035610	500	136 억	300061	N	N	N	N
12	20240228	140420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	0	3	0.00	199881110	42964	24.74	4630	4700	4625	6030	3255	4645	4652.29	1.10	2860	4841	4742	4666	4567	4491	4705	4530	137	1385	500	3060	5	1	27345997	1270	-3.05	0.93	12	0.16	-1525.00	5012.00	5490	20230302	-15.39	3805	20231031	22.08	5240	-11.35	20240221	3990	16.42	20240104	5490	-15.39	20230302	3805	22.08	20231031	1.96	N	035610	500	136 억	300061	N	N	N	N
13	20240228	130420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	10	2	0.22	195865990	42101	24.24	4630	4700	4625	6030	3255	4645	4652.29	1.10	2830	4841	4742	4666	4567	4491	4705	4530	137	1385	500	3060	5	1	27345997	1273	-3.05	0.93	12	0.15	-1525.00	5012.00	5490	20230302	-15.21	3805	20231031	22.34	5240	-11.16	20240221	3990	16.67	20240104	5490	-15.21	20230302	3805	22.34	20231031	1.96	N	035610	500	136 억	300061	N	N	N	N
14	20240228	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	0	3	0.00	163984880	35231	20.28	4630	4700	4625	6030	3255	4645	4654.56	1.10	6287	4841	4742	4666	4567	4491	4705	4530	137	1385	500	3060	5	1	27345997	1270	-3.05	0.93	12	0.13	-1525.00	5012.00	5490	20230302	-15.39	3805	20231031	22.08	5240	-11.35	20240221	3990	16.42	20240104	5490	-15.39	20230302	3805	22.08	20231031	1.96	N	035610	500	136 억	300061	N	N	N	N
15	20240228	110402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	20	2	0.43	114463440	24558	14.14	4630	4700	4630	6030	3255	4645	4660.95	1.10	7334	4841	4742	4666	4567	4491	4705	4530	137	1385	500	3060	5	1	27345997	1276	-3.06	0.93	12	0.09	-1525.00	5012.00	5490	20230302	-15.03	3805	20231031	22.60	5240	-10.97	20240221	3990	16.92	20240104	5490	-15.03	20230302	3805	22.60	20231031	1.96	N	035610	500	136 억	300061	N	N	N	N
16	20240228	100418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	25	2	0.54	69711260	14977	8.62	4630	4700	4630	6030	3255	4645	4654.56	1.10	3228	4841	4742	4666	4567	4491	4705	4530	137	1385	500	3060	5	1	27345997	1277	-3.06	0.93	12	0.05	-1525.00	5012.00	5490	20230302	-14.94	3805	20231031	22.73	5240	-10.88	20240221	3990	17.04	20240104	5490	-14.94	20230302	3805	22.73	20231031	1.96	N	035610	500	136 억	300061	N	N	N	N
17	20240228	090419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	15	2	0.32	6950035	1495	0.86	4630	4685	4630	6030	3255	4645	4648.86	1.10	947	4841	4742	4666	4567	4491	4705	4530	137	1385	500	3060	5	1	27345997	1274	-3.06	0.93	12	0.01	-1525.00	5012.00	5490	20230302	-15.12	3805	20231031	22.47	5240	-11.07	20240221	3990	16.79	20240104	5490	-15.12	20230302	3805	22.47	20231031	1.96	N	035610	500	136 억	300061	N	N	N	N
18	20240227	160420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	-120	5	-2.52	806973320	173391	120.64	4725	4765	4590	6190	3340	4765	4654.07	0.94	43067	4935	4850	4780	4695	4625	4815	4660	137	1425	500	3140	5	1	27345997	1270	-3.05	0.93	12	0.63	-1525.00	5012.00	5490	20230302	-15.39	3805	20231031	22.08	5240	-11.35	20240221	3990	16.42	20240104	5490	-15.39	20230302	3805	22.08	20231031	1.78	N	035610	500	136 억	257953	N	N	N	N
19	20240227	150420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4675	-90	5	-1.89	738297350	158642	110.38	4725	4765	4590	6190	3340	4765	4653.86	0.94	31721	4935	4850	4780	4695	4625	4815	4660	137	1425	500	3140	5	1	27345997	1278	-3.07	0.93	12	0.58	-1525.00	5012.00	5490	20230302	-14.85	3805	20231031	22.86	5240	-10.78	20240221	3990	17.17	20240104	5490	-14.85	20230302	3805	22.86	20231031	1.78	N	035610	500	136 억	257953	N	N	N	N
20	20240227	140418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4680	-85	5	-1.78	688915820	148019	102.99	4725	4765	4590	6190	3340	4765	4654.24	0.94	31104	4935	4850	4780	4695	4625	4815	4660	137	1425	500	3140	5	1	27345997	1280	-3.07	0.93	12	0.54	-1525.00	5012.00	5490	20230302	-14.75	3805	20231031	23.00	5240	-10.69	20240221	3990	17.29	20240104	5490	-14.75	20230302	3805	23.00	20231031	1.78	N	035610	500	136 억	257953	N	N	N	N
21	20240227	130351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	-105	5	-2.20	635678210	136607	95.05	4725	4765	4590	6190	3340	4765	4653.34	0.94	28228	4935	4850	4780	4695	4625	4815	4660	137	1425	500	3140	5	1	27345997	1274	-3.06	0.93	12	0.50	-1525.00	5012.00	5490	20230302	-15.12	3805	20231031	22.47	5240	-11.07	20240221	3990	16.79	20240104	5490	-15.12	20230302	3805	22.47	20231031	1.78	N	035610	500	136 억	257953	N	N	N	N
22	20240227	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4640	-125	5	-2.62	573257575	123170	85.70	4725	4765	4590	6190	3340	4765	4654.20	0.94	16669	4935	4850	4780	4695	4625	4815	4660	137	1425	500	3140	5	1	27345997	1269	-3.04	0.93	12	0.45	-1525.00	5012.00	5490	20230302	-15.48	3805	20231031	21.94	5240	-11.45	20240221	3990	16.29	20240104	5490	-15.48	20230302	3805	21.94	20231031	1.78	N	035610	500	136 억	257953	N	N	N	N
23	20240227	110420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4675	-90	5	-1.89	485519275	104274	72.55	4725	4765	4590	6190	3340	4765	4656.19	0.94	14008	4935	4850	4780	4695	4625	4815	4660	137	1425	500	3140	5	1	27345997	1278	-3.07	0.93	12	0.38	-1525.00	5012.00	5490	20230302	-14.85	3805	20231031	22.86	5240	-10.78	20240221	3990	17.17	20240104	5490	-14.85	20230302	3805	22.86	20231031	1.78	N	035610	500	136 억	257953	N	N	N	N
24	20240227	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	-100	5	-2.10	342732145	73636	51.24	4725	4765	4590	6190	3340	4765	4654.41	0.94	1961	4935	4850	4780	4695	4625	4815	4660	137	1425	500	3140	5	1	27345997	1276	-3.06	0.93	12	0.27	-1525.00	5012.00	5490	20230302	-15.03	3805	20231031	22.60	5240	-10.97	20240221	3990	16.92	20240104	5490	-15.03	20230302	3805	22.60	20231031	1.78	N	035610	500	136 억	257953	N	N	N	N
25	20240227	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	-5	5	-0.10	19120880	4053	2.82	4725	4765	4685	6190	3340	4765	4717.71	0.94	-811	4935	4850	4780	4695	4625	4815	4660	137	1425	500	3140	5	1	27345997	1302	-3.12	0.95	12	0.01	-1525.00	5012.00	5490	20230302	-13.30	3805	20231031	25.10	5240	-9.16	20240221	3990	19.30	20240104	5490	-13.30	20230302	3805	25.10	20231031	1.78	N	035610	500	136 억	257953	N	N	N	N
26	20240226	160418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4765	-90	5	-1.85	687546740	143462	47.70	4855	4865	4710	6310	3400	4855	4792.63	0.96	-4415	5078	4966	4818	4706	4558	5022	4762	137	1455	500	3200	5	1	27345997	1303	-3.12	0.95	12	0.52	-1525.00	5012.00	5490	20230302	-13.21	3805	20231031	25.23	5240	-9.06	20240221	3990	19.42	20240104	5490	-13.21	20230302	3805	25.23	20231031	1.84	N	035610	500	136 억	262368	N	N	N	N
27	20240226	150417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	-105	5	-2.16	634476120	132306	43.99	4855	4865	4710	6310	3400	4855	4795.52	0.96	-2762	5078	4966	4818	4706	4558	5022	4762	137	1455	500	3200	5	1	27345997	1299	-3.11	0.95	12	0.48	-1525.00	5012.00	5490	20230302	-13.48	3805	20231031	24.84	5240	-9.35	20240221	3990	19.05	20240104	5490	-13.48	20230302	3805	24.84	20231031	1.84	N	035610	500	136 억	262368	N	N	N	N
28	20240226	140418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	-130	5	-2.68	567449165	118151	39.29	4855	4865	4720	6310	3400	4855	4802.75	0.96	-7048	5078	4966	4818	4706	4558	5022	4762	137	1455	500	3200	5	1	27345997	1292	-3.10	0.94	12	0.43	-1525.00	5012.00	5490	20230302	-13.93	3805	20231031	24.18	5240	-9.83	20240221	3990	18.42	20240104	5490	-13.93	20230302	3805	24.18	20231031	1.84	N	035610	500	136 억	262368	N	N	N	N
29	20240226	130416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4805	-50	5	-1.03	461032975	95780	31.85	4855	4865	4780	6310	3400	4855	4813.46	0.96	-9544	5078	4966	4818	4706	4558	5022	4762	137	1455	500	3200	5	1	27345997	1314	-3.15	0.96	12	0.35	-1525.00	5012.00	5490	20230302	-12.48	3805	20231031	26.28	5240	-8.30	20240221	3990	20.43	20240104	5490	-12.48	20230302	3805	26.28	20231031	1.84	N	035610	500	136 억	262368	N	N	N	N
30	20240226	120415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	-40	5	-0.82	366133320	75991	25.27	4855	4865	4780	6310	3400	4855	4818.11	0.96	-3171	5078	4966	4818	4706	4558	5022	4762	137	1455	500	3200	5	1	27345997	1317	-3.16	0.96	12	0.28	-1525.00	5012.00	5490	20230302	-12.30	3805	20231031	26.54	5240	-8.11	20240221	3990	20.68	20240104	5490	-12.30	20230302	3805	26.54	20231031	1.84	N	035610	500	136 억	262368	N	N	N	N
31	20240226	110413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	-55	5	-1.13	353252760	73308	24.38	4855	4865	4780	6310	3400	4855	4818.75	0.96	-3126	5078	4966	4818	4706	4558	5022	4762	137	1455	500	3200	5	1	27345997	1313	-3.15	0.96	12	0.27	-1525.00	5012.00	5490	20230302	-12.57	3805	20231031	26.15	5240	-8.40	20240221	3990	20.30	20240104	5490	-12.57	20230302	3805	26.15	20231031	1.84	N	035610	500	136 억	262368	N	N	N	N
32	20240226	100411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	-35	5	-0.72	251759235	52181	17.35	4855	4865	4780	6310	3400	4855	4824.73	0.96	-6099	5078	4966	4818	4706	4558	5022	4762	137	1455	500	3200	5	1	27345997	1318	-3.16	0.96	12	0.19	-1525.00	5012.00	5490	20230302	-12.20	3805	20231031	26.68	5240	-8.02	20240221	3990	20.80	20240104	5490	-12.20	20230302	3805	26.68	20231031	1.84	N	035610	500	136 억	262368	N	N	N	N
33	20240226	090410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4790	-65	5	-1.34	42726385	8829	2.94	4855	4865	4780	6310	3400	4855	4839.32	0.96	-2669	5078	4966	4818	4706	4558	5022	4762	137	1455	500	3200	5	1	27345997	1310	-3.14	0.96	12	0.03	-1525.00	5012.00	5490	20230302	-12.75	3805	20231031	25.89	5240	-8.59	20240221	3990	20.05	20240104	5490	-12.75	20230302	3805	25.89	20231031	1.84	N	035610	500	136 억	262368	N	N	N	N
34	20240223	160413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	125	2	2.64	1447398835	299356	148.03	4730	4930	4670	6140	3315	4730	4835.04	0.89	15085	4853	4791	4723	4661	4593	4822	4692	137	1410	500	3120	5	1	27345997	1328	-3.18	0.97	12	1.09	-1525.00	5012.00	5490	20230302	-11.57	3805	20231031	27.60	5240	-7.35	20240221	3990	21.68	20240104	5490	-11.57	20230302	3805	27.60	20231031	1.78	N	035610	500	136 억	243660	N	N	N	N
35	20240223	150410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4835	105	2	2.22	1330873445	275287	136.12	4730	4930	4670	6140	3315	4730	4834.49	0.89	13984	4853	4791	4723	4661	4593	4822	4692	137	1410	500	3120	5	1	27345997	1322	-3.17	0.96	12	1.01	-1525.00	5012.00	5490	20230302	-11.93	3805	20231031	27.07	5240	-7.73	20240221	3990	21.18	20240104	5490	-11.93	20230302	3805	27.07	20231031	1.78	N	035610	500	136 억	243660	N	N	N	N
36	20240223	140412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	135	2	2.85	1243259045	257207	127.18	4730	4930	4670	6140	3315	4730	4833.69	0.89	8456	4853	4791	4723	4661	4593	4822	4692	137	1410	500	3120	5	1	27345997	1330	-3.19	0.97	12	0.94	-1525.00	5012.00	5490	20230302	-11.38	3805	20231031	27.86	5240	-7.16	20240221	3990	21.93	20240104	5490	-11.38	20230302	3805	27.86	20231031	1.78	N	035610	500	136 억	243660	N	N	N	N
37	20240223	130410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4890	160	2	3.38	1082490780	224405	110.96	4730	4925	4670	6140	3315	4730	4823.83	0.89	8322	4853	4791	4723	4661	4593	4822	4692	137	1410	500	3120	5	1	27345997	1337	-3.21	0.98	12	0.82	-1525.00	5012.00	5490	20230302	-10.93	3805	20231031	28.52	5240	-6.68	20240221	3990	22.56	20240104	5490	-10.93	20230302	3805	28.52	20231031	1.78	N	035610	500	136 억	243660	N	N	N	N
38	20240223	120410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4845	115	2	2.43	688073420	143592	71.00	4730	4915	4670	6140	3315	4730	4791.86	0.89	2030	4853	4791	4723	4661	4593	4822	4692	137	1410	500	3120	5	1	27345997	1325	-3.18	0.97	12	0.53	-1525.00	5012.00	5490	20230302	-11.75	3805	20231031	27.33	5240	-7.54	20240221	3990	21.43	20240104	5490	-11.75	20230302	3805	27.33	20231031	1.78	N	035610	500	136 억	243660	N	N	N	N
39	20240223	110408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4715	-15	5	-0.32	239689180	50884	25.16	4730	4760	4670	6140	3315	4730	4710.50	0.89	5161	4853	4791	4723	4661	4593	4822	4692	137	1410	500	3120	5	1	27345997	1289	-3.09	0.94	12	0.19	-1525.00	5012.00	5490	20230302	-14.12	3805	20231031	23.92	5240	-10.02	20240221	3990	18.17	20240104	5490	-14.12	20230302	3805	23.92	20231031	1.78	N	035610	500	136 억	243660	N	N	N	N
40	20240223	100407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4735	5	2	0.11	201955795	42911	21.22	4730	4760	4670	6140	3315	4730	4706.39	0.89	4480	4853	4791	4723	4661	4593	4822	4692	137	1410	500	3120	5	1	27345997	1295	-3.10	0.94	12	0.16	-1525.00	5012.00	5490	20230302	-13.75	3805	20231031	24.44	5240	-9.64	20240221	3990	18.67	20240104	5490	-13.75	20230302	3805	24.44	20231031	1.78	N	035610	500	136 억	243660	N	N	N	N
41	20240223	090408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4710	-20	5	-0.42	25384205	5376	2.66	4730	4730	4700	6140	3315	4730	4721.76	0.89	961	4853	4791	4723	4661	4593	4822	4692	137	1410	500	3120	5	1	27345997	1288	-3.09	0.94	12	0.02	-1525.00	5012.00	5490	20230302	-14.21	3805	20231031	23.78	5240	-10.11	20240221	3990	18.05	20240104	5490	-14.21	20230302	3805	23.78	20231031	1.78	N	035610	500	136 억	243660	N	N	N	N
42	20240222	160402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4730	30	2	0.64	948667315	201518	12.19	4700	4785	4655	6110	3290	4700	4707.67	0.73	44125	5426	5062	4876	4512	4326	4970	4420	137	1410	500	3100	5	1	27345997	1293	-3.10	0.94	12	0.74	-1525.00	5012.00	5490	20230302	-13.84	3805	20231031	24.31	5240	-9.73	20240221	3990	18.55	20240104	5490	-13.84	20230302	3805	24.31	20231031	1.74	N	035610	500	136 억	200534	N	N	N	N
43	20240222	150410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4730	30	2	0.64	871809365	185255	11.20	4700	4785	4655	6110	3290	4700	4706.05	0.73	38051	5426	5062	4876	4512	4326	4970	4420	137	1410	500	3100	5	1	27345997	1293	-3.10	0.94	12	0.68	-1525.00	5012.00	5490	20230302	-13.84	3805	20231031	24.31	5240	-9.73	20240221	3990	18.55	20240104	5490	-13.84	20230302	3805	24.31	20231031	1.74	N	035610	500	136 억	200534	N	N	N	N
44	20240222	140408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	50	2	1.06	763522875	162352	9.82	4700	4785	4655	6110	3290	4700	4702.92	0.73	37965	5426	5062	4876	4512	4326	4970	4420	137	1410	500	3100	5	1	27345997	1299	-3.11	0.95	12	0.59	-1525.00	5012.00	5490	20230302	-13.48	3805	20231031	24.84	5240	-9.35	20240221	3990	19.05	20240104	5490	-13.48	20230302	3805	24.84	20231031	1.74	N	035610	500	136 억	200534	N	N	N	N
45	20240222	130400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	50	2	1.06	690757240	147044	8.89	4700	4760	4655	6110	3290	4700	4697.59	0.73	33966	5426	5062	4876	4512	4326	4970	4420	137	1410	500	3100	5	1	27345997	1299	-3.11	0.95	12	0.54	-1525.00	5012.00	5490	20230302	-13.48	3805	20231031	24.84	5240	-9.35	20240221	3990	19.05	20240104	5490	-13.48	20230302	3805	24.84	20231031	1.74	N	035610	500	136 억	200534	N	N	N	N
46	20240222	120408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4740	40	2	0.85	651813465	138842	8.40	4700	4760	4655	6110	3290	4700	4694.58	0.73	32996	5426	5062	4876	4512	4326	4970	4420	137	1410	500	3100	5	1	27345997	1296	-3.11	0.95	12	0.51	-1525.00	5012.00	5490	20230302	-13.66	3805	20231031	24.57	5240	-9.54	20240221	3990	18.80	20240104	5490	-13.66	20230302	3805	24.57	20231031	1.74	N	035610	500	136 억	200534	N	N	N	N
47	20240222	110405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4720	20	2	0.43	521830580	111337	6.73	4700	4755	4655	6110	3290	4700	4686.74	0.73	35265	5426	5062	4876	4512	4326	4970	4420	137	1410	500	3100	5	1	27345997	1291	-3.10	0.94	12	0.41	-1525.00	5012.00	5490	20230302	-14.03	3805	20231031	24.05	5240	-9.92	20240221	3990	18.30	20240104	5490	-14.03	20230302	3805	24.05	20231031	1.74	N	035610	500	136 억	200534	N	N	N	N
48	20240222	100401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4695	-5	5	-0.11	412458650	88085	5.33	4700	4755	4655	6110	3290	4700	4682.16	0.73	26420	5426	5062	4876	4512	4326	4970	4420	137	1410	500	3100	5	1	27345997	1284	-3.08	0.94	12	0.32	-1525.00	5012.00	5490	20230302	-14.48	3805	20231031	23.39	5240	-10.40	20240221	3990	17.67	20240104	5490	-14.48	20230302	3805	23.39	20231031	1.74	N	035610	500	136 억	200534	N	N	N	N
49	20240222	090408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4745	45	2	0.96	71145205	15127	0.91	4700	4755	4700	6110	3290	4700	4703.60	0.73	1108	5426	5062	4876	4512	4326	4970	4420	137	1410	500	3100	5	1	27345997	1298	-3.11	0.95	12	0.06	-1525.00	5012.00	5490	20230302	-13.57	3805	20231031	24.70	5240	-9.45	20240221	3990	18.92	20240104	5490	-13.57	20230302	3805	24.70	20231031	1.74	N	035610	500	136 억	200534	N	N	N	N
50	20240221	160405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4700	-200	5	-4.08	8200681960	1643889	443.19	5000	5240	4690	6370	3430	4900	4988.94	1.09	-98858	5123	5011	4918	4806	4713	5067	4862	137	1470	500	3230	5	1	27345997	1285	-3.08	0.94	12	6.01	-1525.00	5012.00	5490	20230302	-14.39	3805	20231031	23.52	5240	-10.31	20240221	3990	17.79	20240104	5490	-14.39	20230302	3805	23.52	20231031	1.70	N	035610	500	136 억	298437	N	N	N	N
51	20240221	150400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4735	-165	5	-3.37	8018761300	1605269	432.78	5000	5240	4690	6370	3430	4900	4995.28	1.09	-110039	5123	5011	4918	4806	4713	5067	4862	137	1470	500	3230	5	1	27345997	1295	-3.10	0.94	12	5.87	-1525.00	5012.00	5490	20230302	-13.75	3805	20231031	24.44	5240	-9.64	20240221	3990	18.67	20240104	5490	-13.75	20230302	3805	24.44	20231031	1.70	N	035610	500	136 억	298437	N	N	N	N
52	20240221	140403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4735	-165	5	-3.37	7767803660	1552185	418.47	5000	5240	4690	6370	3430	4900	5004.44	1.09	-106007	5123	5011	4918	4806	4713	5067	4862	137	1470	500	3230	5	1	27345997	1295	-3.10	0.94	12	5.68	-1525.00	5012.00	5490	20230302	-13.75	3805	20231031	24.44	5240	-9.64	20240221	3990	18.67	20240104	5490	-13.75	20230302	3805	24.44	20231031	1.70	N	035610	500	136 억	298437	N	N	N	N
53	20240221	130403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	-150	5	-3.06	7573784935	1511309	407.45	5000	5240	4690	6370	3430	4900	5011.42	1.09	-116068	5123	5011	4918	4806	4713	5067	4862	137	1470	500	3230	5	1	27345997	1299	-3.11	0.95	12	5.53	-1525.00	5012.00	5490	20230302	-13.48	3805	20231031	24.84	5240	-9.35	20240221	3990	19.05	20240104	5490	-13.48	20230302	3805	24.84	20231031	1.70	N	035610	500	136 억	298437	N	N	N	N
54	20240221	120404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	-100	5	-2.04	7411166185	1477180	398.25	5000	5240	4690	6370	3430	4900	5017.11	1.09	-116765	5123	5011	4918	4806	4713	5067	4862	137	1470	500	3230	5	1	27345997	1313	-3.15	0.96	12	5.40	-1525.00	5012.00	5490	20230302	-12.57	3805	20231031	26.15	5240	-8.40	20240221	3990	20.30	20240104	5490	-12.57	20230302	3805	26.15	20231031	1.70	N	035610	500	136 억	298437	N	N	N	N
55	20240221	110405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4795	-105	5	-2.14	7202149970	1433704	386.53	5000	5240	4690	6370	3430	4900	5023.47	1.09	-115353	5123	5011	4918	4806	4713	5067	4862	137	1470	500	3230	5	1	27345997	1311	-3.14	0.96	12	5.24	-1525.00	5012.00	5490	20230302	-12.66	3805	20231031	26.02	5240	-8.49	20240221	3990	20.18	20240104	5490	-12.66	20230302	3805	26.02	20231031	1.70	N	035610	500	136 억	298437	N	N	N	N
56	20240221	100402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4710	-190	5	-3.88	6896365870	1369312	369.17	5000	5240	4690	6370	3430	4900	5036.38	1.09	-119099	5123	5011	4918	4806	4713	5067	4862	137	1470	500	3230	5	1	27345997	1288	-3.09	0.94	12	5.01	-1525.00	5012.00	5490	20230302	-14.21	3805	20231031	23.78	5240	-10.11	20240221	3990	18.05	20240104	5490	-14.21	20230302	3805	23.78	20231031	1.70	N	035610	500	136 억	298437	N	N	N	N
57	20240221	090400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	180	2	3.67	1385078780	273475	73.73	5000	5140	4985	6370	3430	4900	5064.81	1.09	-46296	5123	5011	4918	4806	4713	5067	4862	137	1470	500	3230	10	1	27345997	1389	-3.33	1.01	12	1.00	-1525.00	5012.00	5490	20230302	-7.47	3805	20231031	33.51	5140	-1.17	20240221	3990	27.32	20240104	5490	-7.47	20230302	3805	33.51	20231031	1.70	N	035610	500	136 억	298437	N	N	N	N
58	20240220	160357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4900	10	2	0.20	1809035860	367952	58.70	4895	5030	4825	6350	3425	4890	4916.52	1.12	-7851	5196	5042	4886	4732	4576	5120	4810	137	1460	500	3220	5	1	27345997	1340	-3.21	0.98	12	1.35	-1525.00	5012.00	5490	20230302	-10.75	3805	20231031	28.78	5070	-3.35	20240131	3990	22.81	20240104	5490	-10.75	20230302	3805	28.78	20231031	1.62	N	035610	500	136 억	305968	N	N	N	N
59	20240220	150400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4900	10	2	0.20	1733401800	352512	56.24	4895	5030	4825	6350	3425	4890	4917.29	1.12	-8548	5196	5042	4886	4732	4576	5120	4810	137	1460	500	3220	5	1	27345997	1340	-3.21	0.98	12	1.29	-1525.00	5012.00	5490	20230302	-10.75	3805	20231031	28.78	5070	-3.35	20240131	3990	22.81	20240104	5490	-10.75	20230302	3805	28.78	20231031	1.62	N	035610	500	136 억	305968	N	N	N	N
60	20240220	140400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	-25	5	-0.51	1534473685	311649	49.72	4895	5030	4845	6350	3425	4890	4923.73	1.12	-5775	5196	5042	4886	4732	4576	5120	4810	137	1460	500	3220	5	1	27345997	1330	-3.19	0.97	12	1.14	-1525.00	5012.00	5490	20230302	-11.38	3805	20231031	27.86	5070	-4.04	20240131	3990	21.93	20240104	5490	-11.38	20230302	3805	27.86	20231031	1.62	N	035610	500	136 억	305968	N	N	N	N
61	20240220	130401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	-10	5	-0.20	1410988905	286269	45.67	4895	5030	4845	6350	3425	4890	4928.90	1.12	-2161	5196	5042	4886	4732	4576	5120	4810	137	1460	500	3220	5	1	27345997	1334	-3.20	0.97	12	1.05	-1525.00	5012.00	5490	20230302	-11.11	3805	20231031	28.25	5070	-3.75	20240131	3990	22.31	20240104	5490	-11.11	20230302	3805	28.25	20231031	1.62	N	035610	500	136 억	305968	N	N	N	N
62	20240220	120358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4910	20	2	0.41	1309822395	265627	42.38	4895	5030	4845	6350	3425	4890	4931.06	1.12	-1162	5196	5042	4886	4732	4576	5120	4810	137	1460	500	3220	5	1	27345997	1343	-3.22	0.98	12	0.97	-1525.00	5012.00	5490	20230302	-10.56	3805	20231031	29.04	5070	-3.16	20240131	3990	23.06	20240104	5490	-10.56	20230302	3805	29.04	20231031	1.62	N	035610	500	136 억	305968	N	N	N	N
63	20240220	110359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4890	0	3	0.00	1203337035	243857	38.91	4895	5030	4845	6350	3425	4890	4934.61	1.12	-5402	5196	5042	4886	4732	4576	5120	4810	137	1460	500	3220	5	1	27345997	1337	-3.21	0.98	12	0.89	-1525.00	5012.00	5490	20230302	-10.93	3805	20231031	28.52	5070	-3.55	20240131	3990	22.56	20240104	5490	-10.93	20230302	3805	28.52	20231031	1.62	N	035610	500	136 억	305968	N	N	N	N
64	20240220	100348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	5	2	0.10	981520655	198708	31.70	4895	5030	4845	6350	3425	4890	4939.52	1.12	-8931	5196	5042	4886	4732	4576	5120	4810	137	1460	500	3220	5	1	27345997	1339	-3.21	0.98	12	0.73	-1525.00	5012.00	5490	20230302	-10.84	3805	20231031	28.65	5070	-3.45	20240131	3990	22.68	20240104	5490	-10.84	20230302	3805	28.65	20231031	1.62	N	035610	500	136 억	305968	N	N	N	N
65	20240220	090401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4960	70	2	1.43	162008735	32898	5.25	4895	4960	4860	6350	3425	4890	4924.61	1.12	-4788	5196	5042	4886	4732	4576	5120	4810	137	1460	500	3220	5	1	27345997	1356	-3.25	0.99	12	0.12	-1525.00	5012.00	5490	20230302	-9.65	3805	20231031	30.35	5070	-2.17	20240131	3990	24.31	20240104	5490	-9.65	20230302	3805	30.35	20231031	1.62	N	035610	500	136 억	305968	N	N	N	N
66	20240219	160359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4890	105	2	2.19	3068942580	624300	258.39	4800	5040	4730	6220	3350	4785	4915.91	1.02	25282	4918	4851	4768	4701	4618	4885	4735	137	1435	500	3150	5	1	27345997	1337	-3.21	0.98	12	2.28	-1525.00	5012.00	5490	20230302	-10.93	3805	20231031	28.52	5070	-3.55	20240131	3990	22.56	20240104	5490	-10.93	20230302	3805	28.52	20231031	1.61	N	035610	500	136 억	277878	N	N	N	N
67	20240219	150402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	85	2	1.78	2989801960	608067	251.67	4800	5040	4730	6220	3350	4785	4916.96	1.02	26870	4918	4851	4768	4701	4618	4885	4735	137	1435	500	3150	5	1	27345997	1332	-3.19	0.97	12	2.22	-1525.00	5012.00	5490	20230302	-11.29	3805	20231031	27.99	5070	-3.94	20240131	3990	22.06	20240104	5490	-11.29	20230302	3805	27.99	20231031	1.61	N	035610	500	136 억	277878	N	N	N	N
68	20240219	140401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	70	2	1.46	2895424110	588645	243.63	4800	5040	4730	6220	3350	4785	4918.86	1.02	24114	4918	4851	4768	4701	4618	4885	4735	137	1435	500	3150	5	1	27345997	1328	-3.18	0.97	12	2.15	-1525.00	5012.00	5490	20230302	-11.57	3805	20231031	27.60	5070	-4.24	20240131	3990	21.68	20240104	5490	-11.57	20230302	3805	27.60	20231031	1.61	N	035610	500	136 억	277878	N	N	N	N
69	20240219	130401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	70	2	1.46	2842349065	577694	239.10	4800	5040	4730	6220	3350	4785	4920.23	1.02	26541	4918	4851	4768	4701	4618	4885	4735	137	1435	500	3150	5	1	27345997	1328	-3.18	0.97	12	2.11	-1525.00	5012.00	5490	20230302	-11.57	3805	20231031	27.60	5070	-4.24	20240131	3990	21.68	20240104	5490	-11.57	20230302	3805	27.60	20231031	1.61	N	035610	500	136 억	277878	N	N	N	N
70	20240219	120400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4910	125	2	2.61	2622904535	532560	220.42	4800	5040	4730	6220	3350	4785	4925.17	1.02	30394	4918	4851	4768	4701	4618	4885	4735	137	1435	500	3150	5	1	27345997	1343	-3.22	0.98	12	1.95	-1525.00	5012.00	5490	20230302	-10.56	3805	20231031	29.04	5070	-3.16	20240131	3990	23.06	20240104	5490	-10.56	20230302	3805	29.04	20231031	1.61	N	035610	500	136 억	277878	N	N	N	N
71	20240219	110400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	200	2	4.18	2379912460	483311	200.03	4800	5040	4730	6220	3350	4785	4924.27	1.02	27686	4918	4851	4768	4701	4618	4885	4735	137	1435	500	3150	5	1	27345997	1363	-3.27	0.99	12	1.77	-1525.00	5012.00	5490	20230302	-9.20	3805	20231031	31.01	5070	-1.68	20240131	3990	24.94	20240104	5490	-9.20	20230302	3805	31.01	20231031	1.61	N	035610	500	136 억	277878	N	N	N	N
72	20240219	100358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	110	2	2.30	1517750400	308790	127.80	4800	5040	4730	6220	3350	4785	4915.28	1.02	19826	4918	4851	4768	4701	4618	4885	4735	137	1435	500	3150	5	1	27345997	1339	-3.21	0.98	12	1.13	-1525.00	5012.00	5490	20230302	-10.84	3805	20231031	28.65	5070	-3.45	20240131	3990	22.68	20240104	5490	-10.84	20230302	3805	28.65	20231031	1.61	N	035610	500	136 억	277878	N	N	N	N
73	20240219	090359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4795	10	2	0.21	42953705	8943	3.70	4800	4850	4750	6220	3350	4785	4803.68	1.02	-336	4918	4851	4768	4701	4618	4885	4735	137	1435	500	3150	5	1	27345997	1311	-3.14	0.96	12	0.03	-1525.00	5012.00	5490	20230302	-12.66	3805	20231031	26.02	5070	-5.42	20240131	3990	20.18	20240104	5490	-12.66	20230302	3805	26.02	20231031	1.61	N	035610	500	136 억	277878	N	N	N	N
74	20240216	160356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4785	60	2	1.27	1148976330	241369	267.38	4725	4835	4685	6140	3310	4725	4760.10	0.99	7405	4828	4776	4728	4676	4628	4752	4652	137	1415	500	3110	5	1	27345997	1309	-3.14	0.95	12	0.88	-1525.00	5012.00	6350	20230210	-24.65	3805	20231031	25.76	5070	-5.62	20240131	3990	19.92	20240104	5490	-12.84	20230302	3805	25.76	20231031	1.59	N	035610	500	136 억	270479	N	N	N	N
75	20240216	150357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4730	5	2	0.11	1050165345	220535	244.30	4725	4835	4685	6140	3310	4725	4761.90	0.99	3557	4828	4776	4728	4676	4628	4752	4652	137	1415	500	3110	5	1	27345997	1293	-3.10	0.94	12	0.81	-1525.00	5012.00	6350	20230210	-25.51	3805	20231031	24.31	5070	-6.71	20240131	3990	18.55	20240104	5490	-13.84	20230302	3805	24.31	20231031	1.59	N	035610	500	136 억	270479	N	N	N	N
76	20240216	140401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4765	40	2	0.85	977051050	205137	227.24	4725	4835	4685	6140	3310	4725	4762.92	0.99	-1762	4828	4776	4728	4676	4628	4752	4652	137	1415	500	3110	5	1	27345997	1303	-3.12	0.95	12	0.75	-1525.00	5012.00	6350	20230210	-24.96	3805	20231031	25.23	5070	-6.02	20240131	3990	19.42	20240104	5490	-13.21	20230302	3805	25.23	20231031	1.59	N	035610	500	136 억	270479	N	N	N	N
77	20240216	130356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	0	3	0.00	942253140	197824	219.14	4725	4835	4685	6140	3310	4725	4763.09	0.99	-3315	4828	4776	4728	4676	4628	4752	4652	137	1415	500	3110	5	1	27345997	1292	-3.10	0.94	12	0.72	-1525.00	5012.00	6350	20230210	-25.59	3805	20231031	24.18	5070	-6.80	20240131	3990	18.42	20240104	5490	-13.93	20230302	3805	24.18	20231031	1.59	N	035610	500	136 억	270479	N	N	N	N
78	20240216	120358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	75	2	1.59	842448885	176740	195.79	4725	4835	4685	6140	3310	4725	4766.60	0.99	-11762	4828	4776	4728	4676	4628	4752	4652	137	1415	500	3110	5	1	27345997	1313	-3.15	0.96	12	0.65	-1525.00	5012.00	6350	20230210	-24.41	3805	20231031	26.15	5070	-5.33	20240131	3990	20.30	20240104	5490	-12.57	20230302	3805	26.15	20231031	1.59	N	035610	500	136 억	270479	N	N	N	N
79	20240216	110400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4740	15	2	0.32	601086055	126527	140.16	4725	4805	4685	6140	3310	4725	4750.65	0.99	281	4828	4776	4728	4676	4628	4752	4652	137	1415	500	3110	5	1	27345997	1296	-3.11	0.95	12	0.46	-1525.00	5012.00	6350	20230210	-25.35	3805	20231031	24.57	5070	-6.51	20240131	3990	18.80	20240104	5490	-13.66	20230302	3805	24.57	20231031	1.59	N	035610	500	136 억	270479	N	N	N	N
80	20240216	100356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	0	3	0.00	404286455	85062	94.23	4725	4805	4685	6140	3310	4725	4752.84	0.99	-7682	4828	4776	4728	4676	4628	4752	4652	137	1415	500	3110	5	1	27345997	1292	-3.10	0.94	12	0.31	-1525.00	5012.00	6350	20230210	-25.59	3805	20231031	24.18	5070	-6.80	20240131	3990	18.42	20240104	5490	-13.93	20230302	3805	24.18	20231031	1.59	N	035610	500	136 억	270479	N	N	N	N
81	20240216	090353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4730	5	2	0.11	42234215	8976	9.94	4725	4730	4685	6140	3310	4725	4705.24	0.99	1285	4828	4776	4728	4676	4628	4752	4652	137	1415	500	3110	5	1	27345997	1293	-3.10	0.94	12	0.03	-1525.00	5012.00	6350	20230210	-25.51	3805	20231031	24.31	5070	-6.71	20240131	3990	18.55	20240104	5490	-13.84	20230302	3805	24.31	20231031	1.59	N	035610	500	136 억	270479	N	N	N	N
82	20240215	160355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	0	3	0.00	424135460	89944	48.84	4765	4780	4680	6140	3310	4725	4715.51	1.04	-14784	4878	4801	4713	4636	4548	4840	4675	137	1415	500	3110	5	1	27345997	1292	-3.10	0.94	12	0.33	-1525.00	5012.00	6350	20230210	-25.59	3805	20231031	24.18	5070	-6.80	20240131	3990	18.42	20240104	5490	-13.93	20230302	3805	24.18	20231031	1.64	N	035610	500	136 억	285263	N	N	N	N
83	20240215	150358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4705	-20	5	-0.42	401260205	85088	46.20	4765	4780	4680	6140	3310	4725	4715.83	1.04	-14734	4878	4801	4713	4636	4548	4840	4675	137	1415	500	3110	5	1	27345997	1287	-3.09	0.94	12	0.31	-1525.00	5012.00	6350	20230210	-25.91	3805	20231031	23.65	5070	-7.20	20240131	3990	17.92	20240104	5490	-14.30	20230302	3805	23.65	20231031	1.64	N	035610	500	136 억	285263	N	N	N	N
84	20240215	140354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4715	-10	5	-0.21	338145330	71656	38.91	4765	4780	4680	6140	3310	4725	4719.01	1.04	-9758	4878	4801	4713	4636	4548	4840	4675	137	1415	500	3110	5	1	27345997	1289	-3.09	0.94	12	0.26	-1525.00	5012.00	6350	20230210	-25.75	3805	20231031	23.92	5070	-7.00	20240131	3990	18.17	20240104	5490	-14.12	20230302	3805	23.92	20231031	1.64	N	035610	500	136 억	285263	N	N	N	N
85	20240215	130353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4720	-5	5	-0.11	297485195	63043	34.23	4765	4780	4680	6140	3310	4725	4718.77	1.04	-6039	4878	4801	4713	4636	4548	4840	4675	137	1415	500	3110	5	1	27345997	1291	-3.10	0.94	12	0.23	-1525.00	5012.00	6350	20230210	-25.67	3805	20231031	24.05	5070	-6.90	20240131	3990	18.30	20240104	5490	-14.03	20230302	3805	24.05	20231031	1.64	N	035610	500	136 억	285263	N	N	N	N
86	20240215	120356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	25	2	0.53	249639675	52921	28.74	4765	4780	4680	6140	3310	4725	4717.21	1.04	-6690	4878	4801	4713	4636	4548	4840	4675	137	1415	500	3110	5	1	27345997	1299	-3.11	0.95	12	0.19	-1525.00	5012.00	6350	20230210	-25.20	3805	20231031	24.84	5070	-6.31	20240131	3990	19.05	20240104	5490	-13.48	20230302	3805	24.84	20231031	1.64	N	035610	500	136 억	285263	N	N	N	N
87	20240215	110353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	0	3	0.00	194995185	41414	22.49	4765	4780	4680	6140	3310	4725	4708.44	1.04	-6893	4878	4801	4713	4636	4548	4840	4675	137	1415	500	3110	5	1	27345997	1292	-3.10	0.94	12	0.15	-1525.00	5012.00	6350	20230210	-25.59	3805	20231031	24.18	5070	-6.80	20240131	3990	18.42	20240104	5490	-13.93	20230302	3805	24.18	20231031	1.64	N	035610	500	136 억	285263	N	N	N	N
88	20240215	100352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4705	-20	5	-0.42	144816405	30772	16.71	4765	4780	4680	6140	3310	4725	4706.11	1.04	-7253	4878	4801	4713	4636	4548	4840	4675	137	1415	500	3110	5	1	27345997	1287	-3.09	0.94	12	0.11	-1525.00	5012.00	6350	20230210	-25.91	3805	20231031	23.65	5070	-7.20	20240131	3990	17.92	20240104	5490	-14.30	20230302	3805	23.65	20231031	1.64	N	035610	500	136 억	285263	N	N	N	N
89	20240215	090352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	0	3	0.00	17856615	3769	2.05	4765	4780	4705	6140	3310	4725	4737.76	1.04	-2076	4878	4801	4713	4636	4548	4840	4675	137	1415	500	3110	5	1	27345997	1292	-3.10	0.94	12	0.01	-1525.00	5012.00	6350	20230210	-25.59	3805	20231031	24.18	5070	-6.80	20240131	3990	18.42	20240104	5490	-13.93	20230302	3805	24.18	20231031	1.64	N	035610	500	136 억	285263	N	N	N	N
90	20240214	160351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	-25	5	-0.53	869380515	183584	54.28	4665	4790	4625	6170	3325	4750	4735.61	1.04	1156	4900	4825	4695	4620	4490	4862	4657	137	1420	500	3130	5	1	27345997	1292	-3.10	0.94	12	0.67	-1525.00	5012.00	6350	20230210	-25.59	3805	20231031	24.18	5070	-6.80	20240131	3990	18.42	20240104	5490	-13.93	20230302	3805	24.18	20231031	1.61	N	035610	500	136 억	284039	N	N	N	N
91	20240214	150352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4735	-15	5	-0.32	825593085	174330	51.54	4665	4790	4625	6170	3325	4750	4735.80	1.04	1632	4900	4825	4695	4620	4490	4862	4657	137	1420	500	3130	5	1	27345997	1295	-3.10	0.94	12	0.64	-1525.00	5012.00	6350	20230210	-25.43	3805	20231031	24.44	5070	-6.61	20240131	3990	18.67	20240104	5490	-13.75	20230302	3805	24.44	20231031	1.61	N	035610	500	136 억	284039	N	N	N	N
92	20240214	140349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4715	-35	5	-0.74	765290565	161567	47.77	4665	4790	4625	6170	3325	4750	4736.67	1.04	2883	4900	4825	4695	4620	4490	4862	4657	137	1420	500	3130	5	1	27345997	1289	-3.09	0.94	12	0.59	-1525.00	5012.00	6350	20230210	-25.75	3805	20231031	23.92	5070	-7.00	20240131	3990	18.17	20240104	5490	-14.12	20230302	3805	23.92	20231031	1.61	N	035610	500	136 억	284039	N	N	N	N
93	20240214	130352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4735	-15	5	-0.32	704196225	148597	43.93	4665	4790	4625	6170	3325	4750	4738.96	1.04	2630	4900	4825	4695	4620	4490	4862	4657	137	1420	500	3130	5	1	27345997	1295	-3.10	0.94	12	0.54	-1525.00	5012.00	6350	20230210	-25.43	3805	20231031	24.44	5070	-6.61	20240131	3990	18.67	20240104	5490	-13.75	20230302	3805	24.44	20231031	1.61	N	035610	500	136 억	284039	N	N	N	N
94	20240214	120348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	-25	5	-0.53	673689745	142144	42.02	4665	4790	4625	6170	3325	4750	4739.48	1.04	333	4900	4825	4695	4620	4490	4862	4657	137	1420	500	3130	5	1	27345997	1292	-3.10	0.94	12	0.52	-1525.00	5012.00	6350	20230210	-25.59	3805	20231031	24.18	5070	-6.80	20240131	3990	18.42	20240104	5490	-13.93	20230302	3805	24.18	20231031	1.61	N	035610	500	136 억	284039	N	N	N	N
95	20240214	110353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4765	15	2	0.32	524615700	110533	32.68	4665	4790	4625	6170	3325	4750	4746.23	1.04	-3849	4900	4825	4695	4620	4490	4862	4657	137	1420	500	3130	5	1	27345997	1303	-3.12	0.95	12	0.40	-1525.00	5012.00	6350	20230210	-24.96	3805	20231031	25.23	5070	-6.02	20240131	3990	19.42	20240104	5490	-13.21	20230302	3805	25.23	20231031	1.61	N	035610	500	136 억	284039	N	N	N	N
96	20240214	090346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4745	-5	5	-0.11	53375090	11395	3.37	4665	4755	4625	6170	3325	4750	4683.38	1.04	3205	4900	4825	4695	4620	4490	4862	4657	137	1420	500	3130	5	1	27345997	1298	-3.11	0.95	12	0.04	-1525.00	5012.00	6350	20230210	-25.28	3805	20231031	24.70	5070	-6.41	20240131	3990	18.92	20240104	5490	-13.57	20230302	3805	24.70	20231031	1.61	N	035610	500	136 억	284039	N	N	N	N
97	20240213	160346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	295	2	6.62	1579982780	336597	303.30	4605	4770	4565	5790	3120	4455	4693.82	0.77	73812	4591	4522	4426	4357	4261	4557	4392	137	1335	500	2940	5	1	27345997	1299	-3.11	0.95	12	1.23	-1525.00	5012.00	6350	20230210	-25.20	3805	20231031	24.84	5070	-6.31	20240131	3990	19.05	20240104	5490	-13.48	20230302	3805	24.84	20231031	1.61	N	035610	500	136 억	210294	N	N	N	N
98	20240213	150345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	295	2	6.62	1522844185	324537	292.44	4605	4770	4565	5790	3120	4455	4692.36	0.77	74922	4591	4522	4426	4357	4261	4557	4392	137	1335	500	2940	5	1	27345997	1299	-3.11	0.95	12	1.19	-1525.00	5012.00	6350	20230210	-25.20	3805	20231031	24.84	5070	-6.31	20240131	3990	19.05	20240104	5490	-13.48	20230302	3805	24.84	20231031	1.61	N	035610	500	136 억	210294	N	N	N	N
99	20240213	140352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4720	265	2	5.95	1426608925	304175	274.09	4605	4770	4565	5790	3120	4455	4690.09	0.77	71513	4591	4522	4426	4357	4261	4557	4392	137	1335	500	2940	5	1	27345997	1291	-3.10	0.94	12	1.11	-1525.00	5012.00	6350	20230210	-25.67	3805	20231031	24.05	5070	-6.90	20240131	3990	18.30	20240104	5490	-14.03	20230302	3805	24.05	20231031	1.61	N	035610	500	136 억	210294	N	N	N	N
100	20240213	130347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4745	290	2	6.51	1329532275	283575	255.53	4605	4770	4565	5790	3120	4455	4688.47	0.77	65974	4591	4522	4426	4357	4261	4557	4392	137	1335	500	2940	5	1	27345997	1298	-3.11	0.95	12	1.04	-1525.00	5012.00	6350	20230210	-25.28	3805	20231031	24.70	5070	-6.41	20240131	3990	18.92	20240104	5490	-13.57	20230302	3805	24.70	20231031	1.61	N	035610	500	136 억	210294	N	N	N	N
101	20240213	120351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4740	285	2	6.40	1261056065	269123	242.50	4605	4770	4565	5790	3120	4455	4685.80	0.77	64359	4591	4522	4426	4357	4261	4557	4392	137	1335	500	2940	5	1	27345997	1296	-3.11	0.95	12	0.98	-1525.00	5012.00	6350	20230210	-25.35	3805	20231031	24.57	5070	-6.51	20240131	3990	18.80	20240104	5490	-13.66	20230302	3805	24.57	20231031	1.61	N	035610	500	136 억	210294	N	N	N	N
102	20240213	110349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4745	290	2	6.51	1108422575	236946	213.51	4605	4770	4565	5790	3120	4455	4677.95	0.77	50397	4591	4522	4426	4357	4261	4557	4392	137	1335	500	2940	5	1	27345997	1298	-3.11	0.95	12	0.87	-1525.00	5012.00	6350	20230210	-25.28	3805	20231031	24.70	5070	-6.41	20240131	3990	18.92	20240104	5490	-13.57	20230302	3805	24.70	20231031	1.61	N	035610	500	136 억	210294	N	N	N	N
103	20240213	100319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4705	250	2	5.61	924174255	197984	178.40	4605	4770	4565	5790	3120	4455	4667.92	0.77	40755	4591	4522	4426	4357	4261	4557	4392	137	1335	500	2940	5	1	27345997	1287	-3.09	0.94	12	0.72	-1525.00	5012.00	6350	20230210	-25.91	3805	20231031	23.65	5070	-7.20	20240131	3990	17.92	20240104	5490	-14.30	20230302	3805	23.65	20231031	1.61	N	035610	500	136 억	210294	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History