KissMeData/038870/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	-60	5	-1.09	643246440	119571	64.36	5450	5490	5320	7130	3850	5490	5379.41	1.90	-3920	5743	5616	5513	5386	5283	5565	5335	70	1640	500	3400	10	1	14014949	761	-13.64	0.92	12	0.85	-398.00	5889.00	9530	20230915	-43.02	4395	20230411	23.55	7910	-31.35	20240116	5320	2.07	20240229	9530	-43.02	20230915	4395	23.55	20230411	4.74	N	038870	500	70 억	266616	N	N	17	N	N
3	20240229	150436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-70	5	-1.28	590939820	109935	59.17	5450	5490	5320	7130	3850	5490	5375.36	1.90	1118	5743	5616	5513	5386	5283	5565	5335	70	1640	500	3400	10	1	14014949	760	-13.62	0.92	12	0.78	-398.00	5889.00	9530	20230915	-43.13	4395	20230411	23.32	7910	-31.48	20240116	5320	1.88	20240229	9530	-43.13	20230915	4395	23.32	20230411	4.74	N	038870	500	70 억	266616	N	N	23	N	N
4	20240229	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-110	5	-2.00	510673200	95015	51.14	5450	5490	5320	7130	3850	5490	5374.66	1.90	-764	5743	5616	5513	5386	5283	5565	5335	70	1640	500	3400	10	1	14014949	754	-13.52	0.91	12	0.68	-398.00	5889.00	9530	20230915	-43.55	4395	20230411	22.41	7910	-31.98	20240116	5320	1.13	20240229	9530	-43.55	20230915	4395	22.41	20230411	4.74	N	038870	500	70 억	266616	N	N	23	N	N
5	20240229	130437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-120	5	-2.19	437744890	81430	43.83	5450	5490	5320	7130	3850	5490	5375.72	1.90	-13	5743	5616	5513	5386	5283	5565	5335	70	1640	500	3400	10	1	14014949	753	-13.49	0.91	12	0.58	-398.00	5889.00	9530	20230915	-43.65	4395	20230411	22.18	7910	-32.11	20240116	5320	0.94	20240229	9530	-43.65	20230915	4395	22.18	20230411	4.74	N	038870	500	70 억	266616	N	N	23	N	N
6	20240229	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-90	5	-1.64	405417600	75414	40.59	5450	5490	5320	7130	3850	5490	5375.89	1.90	2819	5743	5616	5513	5386	5283	5565	5335	70	1640	500	3400	10	1	14014949	757	-13.57	0.92	12	0.54	-398.00	5889.00	9530	20230915	-43.34	4395	20230411	22.87	7910	-31.73	20240116	5320	1.50	20240229	9530	-43.34	20230915	4395	22.87	20230411	4.74	N	038870	500	70 억	266616	N	N	23	N	N
7	20240229	110437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-140	5	-2.55	380233840	70738	38.08	5450	5490	5320	7130	3850	5490	5375.24	1.90	1638	5743	5616	5513	5386	5283	5565	5335	70	1640	500	3400	10	1	14014949	750	-13.44	0.91	12	0.50	-398.00	5889.00	9530	20230915	-43.86	4395	20230411	21.73	7910	-32.36	20240116	5320	0.56	20240229	9530	-43.86	20230915	4395	21.73	20230411	4.74	N	038870	500	70 억	266616	N	N	23	N	N
8	20240229	100436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	-100	5	-1.82	245400420	45519	24.50	5450	5490	5370	7130	3850	5490	5391.16	1.90	-1875	5743	5616	5513	5386	5283	5565	5335	70	1640	500	3400	10	1	14014949	755	-13.54	0.92	12	0.32	-398.00	5889.00	9530	20230915	-43.44	4395	20230411	22.64	7910	-31.86	20240116	5370	0.37	20240229	9530	-43.44	20230915	4395	22.64	20230411	4.74	N	038870	500	70 억	266616	N	N	23	N	N
9	20240229	090436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	-80	5	-1.46	55125970	10179	5.48	5450	5490	5370	7130	3850	5490	5415.66	1.90	-1834	5743	5616	5513	5386	5283	5565	5335	70	1640	500	3400	10	1	14014949	758	-13.59	0.92	12	0.07	-398.00	5889.00	9530	20230915	-43.23	4395	20230411	23.09	7910	-31.61	20240116	5370	0.74	20240229	9530	-43.23	20230915	4395	23.09	20230411	4.74	N	038870	500	70 억	266616	N	N	23	N	N
10	20240228	160411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	-90	5	-1.61	1013568960	184201	64.72	5580	5640	5410	7250	3910	5580	5502.46	2.04	-19100	6033	5806	5653	5426	5273	5730	5350	70	1670	500	3450	10	1	14014949	769	-13.79	0.93	12	1.31	-398.00	5889.00	9530	20230915	-42.39	4395	20230411	24.91	7910	-30.59	20240116	5410	1.48	20240228	9530	-42.39	20230915	4395	24.91	20230411	4.80	N	038870	500	70 억	286365	N	N	23	N	N
11	20240228	150412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-160	5	-2.87	936429640	170102	59.77	5580	5640	5410	7250	3910	5580	5505.04	2.04	-17225	6033	5806	5653	5426	5273	5730	5350	70	1670	500	3450	10	1	14014949	760	-13.62	0.92	12	1.21	-398.00	5889.00	9530	20230915	-43.13	4395	20230411	23.32	7910	-31.48	20240116	5410	0.18	20240228	9530	-43.13	20230915	4395	23.32	20230411	4.80	N	038870	500	70 억	286365	N	N	40	N	N
12	20240228	140436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	-150	5	-2.69	831181540	150703	52.95	5580	5640	5420	7250	3910	5580	5515.29	2.04	-17844	6033	5806	5653	5426	5273	5730	5350	70	1670	500	3450	10	1	14014949	761	-13.64	0.92	12	1.08	-398.00	5889.00	9530	20230915	-43.02	4395	20230411	23.55	7910	-31.35	20240116	5420	0.18	20240228	9530	-43.02	20230915	4395	23.55	20230411	4.80	N	038870	500	70 억	286365	N	N	40	N	N
13	20240228	130437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-120	5	-2.15	685854900	123993	43.57	5580	5640	5430	7250	3910	5580	5531.34	2.04	-18410	6033	5806	5653	5426	5273	5730	5350	70	1670	500	3450	10	1	14014949	765	-13.72	0.93	12	0.88	-398.00	5889.00	9530	20230915	-42.71	4395	20230411	24.23	7910	-30.97	20240116	5430	0.55	20240228	9530	-42.71	20230915	4395	24.23	20230411	4.80	N	038870	500	70 억	286365	N	N	40	N	N
14	20240228	120439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	-30	5	-0.54	416412260	74858	26.30	5580	5640	5520	7250	3910	5580	5562.66	2.04	-11160	6033	5806	5653	5426	5273	5730	5350	70	1670	500	3450	10	1	14014949	778	-13.94	0.94	12	0.53	-398.00	5889.00	9530	20230915	-41.76	4395	20230411	26.28	7910	-29.84	20240116	5500	0.91	20240227	9530	-41.76	20230915	4395	26.28	20230411	4.80	N	038870	500	70 억	286365	N	N	40	N	N
15	20240228	110417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	-30	5	-0.54	297583090	53443	18.78	5580	5640	5520	7250	3910	5580	5568.20	2.04	-2161	6033	5806	5653	5426	5273	5730	5350	70	1670	500	3450	10	1	14014949	778	-13.94	0.94	12	0.38	-398.00	5889.00	9530	20230915	-41.76	4395	20230411	26.28	7910	-29.84	20240116	5500	0.91	20240227	9530	-41.76	20230915	4395	26.28	20230411	4.80	N	038870	500	70 억	286365	N	N	40	N	N
16	20240228	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	0	3	0.00	213408810	38324	13.47	5580	5640	5520	7250	3910	5580	5568.49	2.04	2581	6033	5806	5653	5426	5273	5730	5350	70	1670	500	3450	10	1	14014949	782	-14.02	0.95	12	0.27	-398.00	5889.00	9530	20230915	-41.45	4395	20230411	26.96	7910	-29.46	20240116	5500	1.45	20240227	9530	-41.45	20230915	4395	26.96	20230411	4.80	N	038870	500	70 억	286365	N	N	40	N	N
17	20240228	090436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	0	3	0.00	30341410	5439	1.91	5580	5580	5530	7250	3910	5580	5578.44	2.04	410	6033	5806	5653	5426	5273	5730	5350	70	1670	500	3450	10	1	14014949	782	-14.02	0.95	12	0.04	-398.00	5889.00	9530	20230915	-41.45	4395	20230411	26.96	7910	-29.46	20240116	5500	1.45	20240227	9530	-41.45	20230915	4395	26.96	20230411	4.80	N	038870	500	70 억	286365	N	N	40	N	N
18	20240227	160437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	-200	5	-3.46	1583340780	283914	334.99	5880	5880	5500	7510	4050	5780	5576.65	2.10	-8486	5933	5856	5803	5726	5673	5895	5765	70	1730	500	3580	10	1	14014949	782	-14.02	0.95	12	2.03	-398.00	5889.00	9530	20230915	-41.45	4395	20230411	26.96	7910	-29.46	20240116	5500	1.45	20240227	9530	-41.45	20230915	4395	26.96	20230411	4.86	N	038870	500	70 억	294852	N	N	40	N	N
19	20240227	150437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-220	5	-3.81	1507229280	270270	318.89	5880	5880	5500	7510	4050	5780	5576.57	2.10	-4167	5933	5856	5803	5726	5673	5895	5765	70	1730	500	3580	10	1	14014949	779	-13.97	0.94	12	1.93	-398.00	5889.00	9530	20230915	-41.66	4395	20230411	26.51	7910	-29.71	20240116	5500	1.09	20240227	9530	-41.66	20230915	4395	26.51	20230411	4.86	N	038870	500	70 억	294852	N	N	22	N	N
20	20240227	140435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-220	5	-3.81	1188519280	212676	250.93	5880	5880	5500	7510	4050	5780	5588.18	2.10	2379	5933	5856	5803	5726	5673	5895	5765	70	1730	500	3580	10	1	14014949	779	-13.97	0.94	12	1.52	-398.00	5889.00	9530	20230915	-41.66	4395	20230411	26.51	7910	-29.71	20240116	5500	1.09	20240227	9530	-41.66	20230915	4395	26.51	20230411	4.86	N	038870	500	70 억	294852	N	N	22	N	N
21	20240227	130406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-210	5	-3.63	1127760670	201756	238.05	5880	5880	5500	7510	4050	5780	5589.49	2.10	7371	5933	5856	5803	5726	5673	5895	5765	70	1730	500	3580	10	1	14014949	781	-13.99	0.95	12	1.44	-398.00	5889.00	9530	20230915	-41.55	4395	20230411	26.73	7910	-29.58	20240116	5500	1.27	20240227	9530	-41.55	20230915	4395	26.73	20230411	4.86	N	038870	500	70 억	294852	N	N	22	N	N
22	20240227	120438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-220	5	-3.81	1022882080	182884	215.78	5880	5880	5500	7510	4050	5780	5592.81	2.10	6289	5933	5856	5803	5726	5673	5895	5765	70	1730	500	3580	10	1	14014949	779	-13.97	0.94	12	1.30	-398.00	5889.00	9530	20230915	-41.66	4395	20230411	26.51	7910	-29.71	20240116	5500	1.09	20240227	9530	-41.66	20230915	4395	26.51	20230411	4.86	N	038870	500	70 억	294852	N	N	22	N	N
23	20240227	110436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-210	5	-3.63	906264790	161920	191.05	5880	5880	5500	7510	4050	5780	5596.71	2.10	5706	5933	5856	5803	5726	5673	5895	5765	70	1730	500	3580	10	1	14014949	781	-13.99	0.95	12	1.16	-398.00	5889.00	9530	20230915	-41.55	4395	20230411	26.73	7910	-29.58	20240116	5500	1.27	20240227	9530	-41.55	20230915	4395	26.73	20230411	4.86	N	038870	500	70 억	294852	N	N	22	N	N
24	20240227	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-210	5	-3.63	753644520	134558	158.76	5880	5880	5500	7510	4050	5780	5600.56	2.10	9005	5933	5856	5803	5726	5673	5895	5765	70	1730	500	3580	10	1	14014949	781	-13.99	0.95	12	0.96	-398.00	5889.00	9530	20230915	-41.55	4395	20230411	26.73	7910	-29.58	20240116	5500	1.27	20240227	9530	-41.55	20230915	4395	26.73	20230411	4.86	N	038870	500	70 억	294852	N	N	22	N	N
25	20240227	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	20	2	0.35	43682210	7476	8.82	5880	5880	5770	7510	4050	5780	5845.17	2.10	-4029	5933	5856	5803	5726	5673	5895	5765	70	1730	500	3580	10	1	14014949	813	-14.57	0.98	12	0.05	-398.00	5889.00	9530	20230915	-39.14	4395	20230411	31.97	7910	-26.68	20240116	5670	2.29	20240207	9530	-39.14	20230915	4395	31.97	20230411	4.86	N	038870	500	70 억	294852	N	N	22	N	N
26	20240226	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	20	2	0.35	481735710	83298	64.21	5770	5880	5750	7480	4040	5760	5783.29	2.12	-2425	6013	5886	5803	5676	5593	5845	5635	70	1720	500	3570	10	1	14014949	810	-14.52	0.98	12	0.59	-398.00	5889.00	9530	20230915	-39.35	4395	20230411	31.51	7910	-26.93	20240116	5670	1.94	20240207	9530	-39.35	20230915	4395	31.51	20230411	4.87	N	038870	500	70 억	297614	N	N	22	N	N
27	20240226	150433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5770	10	2	0.17	423383510	73208	56.43	5770	5880	5750	7480	4040	5760	5783.30	2.12	-1204	6013	5886	5803	5676	5593	5845	5635	70	1720	500	3570	10	1	14014949	809	-14.50	0.98	12	0.52	-398.00	5889.00	9530	20230915	-39.45	4395	20230411	31.29	7910	-27.05	20240116	5670	1.76	20240207	9530	-39.45	20230915	4395	31.29	20230411	4.87	N	038870	500	70 억	297614	N	N	34	N	N
28	20240226	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5770	10	2	0.17	369191760	63797	49.18	5770	5880	5750	7480	4040	5760	5786.98	2.12	-1176	6013	5886	5803	5676	5593	5845	5635	70	1720	500	3570	10	1	14014949	809	-14.50	0.98	12	0.46	-398.00	5889.00	9530	20230915	-39.45	4395	20230411	31.29	7910	-27.05	20240116	5670	1.76	20240207	9530	-39.45	20230915	4395	31.29	20230411	4.87	N	038870	500	70 억	297614	N	N	34	N	N
29	20240226	130433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	30	2	0.52	294641100	50874	39.21	5770	5880	5750	7480	4040	5760	5791.59	2.12	-2476	6013	5886	5803	5676	5593	5845	5635	70	1720	500	3570	10	1	14014949	811	-14.55	0.98	12	0.36	-398.00	5889.00	9530	20230915	-39.24	4395	20230411	31.74	7910	-26.80	20240116	5670	2.12	20240207	9530	-39.24	20230915	4395	31.74	20230411	4.87	N	038870	500	70 억	297614	N	N	34	N	N
30	20240226	120431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	30	2	0.52	246787500	42579	32.82	5770	5880	5750	7480	4040	5760	5796.00	2.12	-3124	6013	5886	5803	5676	5593	5845	5635	70	1720	500	3570	10	1	14014949	811	-14.55	0.98	12	0.30	-398.00	5889.00	9530	20230915	-39.24	4395	20230411	31.74	7910	-26.80	20240116	5670	2.12	20240207	9530	-39.24	20230915	4395	31.74	20230411	4.87	N	038870	500	70 억	297614	N	N	34	N	N
31	20240226	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	20	2	0.35	206916880	35679	27.50	5770	5880	5750	7480	4040	5760	5799.41	2.12	-4601	6013	5886	5803	5676	5593	5845	5635	70	1720	500	3570	10	1	14014949	810	-14.52	0.98	12	0.25	-398.00	5889.00	9530	20230915	-39.35	4395	20230411	31.51	7910	-26.93	20240116	5670	1.94	20240207	9530	-39.35	20230915	4395	31.51	20230411	4.87	N	038870	500	70 억	297614	N	N	34	N	N
32	20240226	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5810	50	2	0.87	108159920	18590	14.33	5770	5880	5750	7480	4040	5760	5818.21	2.12	-2012	6013	5886	5803	5676	5593	5845	5635	70	1720	500	3570	10	1	14014949	814	-14.60	0.99	12	0.13	-398.00	5889.00	9530	20230915	-39.03	4395	20230411	32.20	7910	-26.55	20240116	5670	2.47	20240207	9530	-39.03	20230915	4395	32.20	20230411	4.87	N	038870	500	70 억	297614	N	N	34	N	N
33	20240226	090427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5750	-10	5	-0.17	11459140	1989	1.53	5770	5790	5750	7480	4040	5760	5761.26	2.12	-665	6013	5886	5803	5676	5593	5845	5635	70	1720	500	3570	10	1	14014949	806	-14.45	0.98	12	0.01	-398.00	5889.00	9530	20230915	-39.66	4395	20230411	30.83	7910	-27.31	20240116	5670	1.41	20240207	9530	-39.66	20230915	4395	30.83	20230411	4.87	N	038870	500	70 억	297614	N	N	34	N	N
34	20240223	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	-90	5	-1.54	747799490	128746	115.66	5810	5930	5720	7600	4100	5850	5808.37	2.18	-7659	5983	5916	5873	5806	5763	5895	5785	70	1750	500	3620	10	1	14014949	807	-14.47	0.98	12	0.92	-398.00	5889.00	9530	20230915	-39.56	4395	20230411	31.06	7910	-27.18	20240116	5670	1.59	20240207	9530	-39.56	20230915	4395	31.06	20230411	4.73	N	038870	500	70 억	305273	N	N	34	N	N
35	20240223	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	-70	5	-1.20	691503080	118996	106.90	5810	5930	5720	7600	4100	5850	5811.08	2.18	-7147	5983	5916	5873	5806	5763	5895	5785	70	1750	500	3620	10	1	14014949	810	-14.52	0.98	12	0.85	-398.00	5889.00	9530	20230915	-39.35	4395	20230411	31.51	7910	-26.93	20240116	5670	1.94	20240207	9530	-39.35	20230915	4395	31.51	20230411	4.73	N	038870	500	70 억	305273	N	N	56	N	N
36	20240223	140428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5810	-40	5	-0.68	642576680	110534	99.30	5810	5930	5720	7600	4100	5850	5813.32	2.18	-8328	5983	5916	5873	5806	5763	5895	5785	70	1750	500	3620	10	1	14014949	814	-14.60	0.99	12	0.79	-398.00	5889.00	9530	20230915	-39.03	4395	20230411	32.20	7910	-26.55	20240116	5670	2.47	20240207	9530	-39.03	20230915	4395	32.20	20230411	4.73	N	038870	500	70 억	305273	N	N	56	N	N
37	20240223	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5810	-40	5	-0.68	580048920	99721	89.59	5810	5930	5720	7600	4100	5850	5816.65	2.18	-6682	5983	5916	5873	5806	5763	5895	5785	70	1750	500	3620	10	1	14014949	814	-14.60	0.99	12	0.71	-398.00	5889.00	9530	20230915	-39.03	4395	20230411	32.20	7910	-26.55	20240116	5670	2.47	20240207	9530	-39.03	20230915	4395	32.20	20230411	4.73	N	038870	500	70 억	305273	N	N	56	N	N
38	20240223	120426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	0	3	0.00	456935920	78521	70.54	5810	5930	5720	7600	4100	5850	5819.20	2.18	-1620	5983	5916	5873	5806	5763	5895	5785	70	1750	500	3620	10	1	14014949	820	-14.70	0.99	12	0.56	-398.00	5889.00	9530	20230915	-38.61	4395	20230411	33.11	7910	-26.04	20240116	5670	3.17	20240207	9530	-38.61	20230915	4395	33.11	20230411	4.73	N	038870	500	70 억	305273	N	N	56	N	N
39	20240223	110424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	10	2	0.17	413432510	71073	63.85	5810	5930	5720	7600	4100	5850	5816.92	2.18	-2197	5983	5916	5873	5806	5763	5895	5785	70	1750	500	3620	10	1	14014949	821	-14.72	1.00	12	0.51	-398.00	5889.00	9530	20230915	-38.51	4395	20230411	33.33	7910	-25.92	20240116	5670	3.35	20240207	9530	-38.51	20230915	4395	33.33	20230411	4.73	N	038870	500	70 억	305273	N	N	56	N	N
40	20240223	100422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	0	3	0.00	346409880	59618	53.56	5810	5930	5720	7600	4100	5850	5810.36	2.18	-1737	5983	5916	5873	5806	5763	5895	5785	70	1750	500	3620	10	1	14014949	820	-14.70	0.99	12	0.43	-398.00	5889.00	9530	20230915	-38.61	4395	20230411	33.11	7910	-26.04	20240116	5670	3.17	20240207	9530	-38.61	20230915	4395	33.11	20230411	4.73	N	038870	500	70 억	305273	N	N	56	N	N
41	20240223	090425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	-20	5	-0.34	173399830	29897	26.86	5810	5930	5720	7600	4100	5850	5799.57	2.18	-8397	5983	5916	5873	5806	5763	5895	5785	70	1750	500	3620	10	1	14014949	817	-14.65	0.99	12	0.21	-398.00	5889.00	9530	20230915	-38.82	4395	20230411	32.65	7910	-26.30	20240116	5670	2.82	20240207	9530	-38.82	20230915	4395	32.65	20230411	4.73	N	038870	500	70 억	305273	N	N	56	N	N
42	20240222	160418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	10	2	0.17	645620260	109869	70.52	5860	5940	5830	7590	4090	5840	5876.39	2.23	-6852	6126	5982	5906	5762	5686	5945	5725	70	1750	500	3620	10	1	14014949	820	-14.70	0.99	12	0.78	-398.00	5889.00	9530	20230915	-38.61	4395	20230411	33.11	7910	-26.04	20240116	5670	3.17	20240207	9530	-38.61	20230915	4395	33.11	20230411	4.72	N	038870	500	70 억	312126	N	N	56	N	N
43	20240222	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	30	2	0.51	598584360	101838	65.36	5860	5940	5830	7590	4090	5840	5877.81	2.23	-7369	6126	5982	5906	5762	5686	5945	5725	70	1750	500	3620	10	1	14014949	823	-14.75	1.00	12	0.73	-398.00	5889.00	9530	20230915	-38.41	4395	20230411	33.56	7910	-25.79	20240116	5670	3.53	20240207	9530	-38.41	20230915	4395	33.56	20230411	4.72	N	038870	500	70 억	312126	N	N	0	N	N
44	20240222	140424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	30	2	0.51	553516370	94164	60.44	5860	5940	5830	7590	4090	5840	5878.22	2.23	-5456	6126	5982	5906	5762	5686	5945	5725	70	1750	500	3620	10	1	14014949	823	-14.75	1.00	12	0.67	-398.00	5889.00	9530	20230915	-38.41	4395	20230411	33.56	7910	-25.79	20240116	5670	3.53	20240207	9530	-38.41	20230915	4395	33.56	20230411	4.72	N	038870	500	70 억	312126	N	N	0	N	N
45	20240222	130416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	10	2	0.17	485924600	82632	53.03	5860	5940	5830	7590	4090	5840	5880.59	2.23	-6314	6126	5982	5906	5762	5686	5945	5725	70	1750	500	3620	10	1	14014949	820	-14.70	0.99	12	0.59	-398.00	5889.00	9530	20230915	-38.61	4395	20230411	33.11	7910	-26.04	20240116	5670	3.17	20240207	9530	-38.61	20230915	4395	33.11	20230411	4.72	N	038870	500	70 억	312126	N	N	0	N	N
46	20240222	120423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	40	2	0.68	358366020	60895	39.08	5860	5940	5830	7590	4090	5840	5884.98	2.23	-7309	6126	5982	5906	5762	5686	5945	5725	70	1750	500	3620	10	1	14014949	824	-14.77	1.00	12	0.43	-398.00	5889.00	9530	20230915	-38.30	4395	20230411	33.79	7910	-25.66	20240116	5670	3.70	20240207	9530	-38.30	20230915	4395	33.79	20230411	4.72	N	038870	500	70 억	312126	N	N	0	N	N
47	20240222	110420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	60	2	1.03	274399740	46665	29.95	5860	5940	5830	7590	4090	5840	5880.20	2.23	-6308	6126	5982	5906	5762	5686	5945	5725	70	1750	500	3620	10	1	14014949	827	-14.82	1.00	12	0.33	-398.00	5889.00	9530	20230915	-38.09	4395	20230411	34.24	7910	-25.41	20240116	5670	4.06	20240207	9530	-38.09	20230915	4395	34.24	20230411	4.72	N	038870	500	70 억	312126	N	N	0	N	N
48	20240222	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	40	2	0.68	161659430	27554	17.68	5860	5920	5830	7590	4090	5840	5867.00	2.23	-13213	6126	5982	5906	5762	5686	5945	5725	70	1750	500	3620	10	1	14014949	824	-14.77	1.00	12	0.20	-398.00	5889.00	9530	20230915	-38.30	4395	20230411	33.79	7910	-25.66	20240116	5670	3.70	20240207	9530	-38.30	20230915	4395	33.79	20230411	4.72	N	038870	500	70 억	312126	N	N	0	N	N
49	20240222	090423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	80	2	1.37	9553430	1627	1.04	5860	5920	5860	7590	4090	5840	5871.81	2.23	-224	6126	5982	5906	5762	5686	5945	5725	70	1750	500	3620	10	1	14014949	830	-14.87	1.01	12	0.01	-398.00	5889.00	9530	20230915	-37.88	4395	20230411	34.70	7910	-25.16	20240116	5670	4.41	20240207	9530	-37.88	20230915	4395	34.70	20230411	4.72	N	038870	500	70 억	312126	N	N	0	N	N
50	20240221	160421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	-150	5	-2.50	910111960	154239	90.12	6020	6050	5830	7780	4200	5990	5900.70	2.17	7939	6210	6100	6030	5920	5850	6065	5885	70	1790	500	3710	10	1	14014949	818	-14.67	0.99	12	1.10	-398.00	5889.00	9530	20230915	-38.72	4395	20230411	32.88	7910	-26.17	20240116	5670	3.00	20240207	9530	-38.72	20230915	4395	32.88	20230411	4.83	N	038870	500	70 억	304160	N	N	34	N	N
51	20240221	150416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	-130	5	-2.17	809277200	137009	80.05	6020	6050	5850	7780	4200	5990	5906.74	2.17	3657	6210	6100	6030	5920	5850	6065	5885	70	1790	500	3710	10	1	14014949	821	-14.72	1.00	12	0.98	-398.00	5889.00	9530	20230915	-38.51	4395	20230411	33.33	7910	-25.92	20240116	5670	3.35	20240207	9530	-38.51	20230915	4395	33.33	20230411	4.83	N	038870	500	70 억	304160	N	N	34	N	N
52	20240221	140418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	-100	5	-1.67	716667800	121249	70.85	6020	6050	5850	7780	4200	5990	5910.71	2.17	3397	6210	6100	6030	5920	5850	6065	5885	70	1790	500	3710	10	1	14014949	825	-14.80	1.00	12	0.87	-398.00	5889.00	9530	20230915	-38.20	4395	20230411	34.02	7910	-25.54	20240116	5670	3.88	20240207	9530	-38.20	20230915	4395	34.02	20230411	4.83	N	038870	500	70 억	304160	N	N	34	N	N
53	20240221	130419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	-100	5	-1.67	614810060	103931	60.73	6020	6050	5850	7780	4200	5990	5915.56	2.17	-2421	6210	6100	6030	5920	5850	6065	5885	70	1790	500	3710	10	1	14014949	825	-14.80	1.00	12	0.74	-398.00	5889.00	9530	20230915	-38.20	4395	20230411	34.02	7910	-25.54	20240116	5670	3.88	20240207	9530	-38.20	20230915	4395	34.02	20230411	4.83	N	038870	500	70 억	304160	N	N	34	N	N
54	20240221	120419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	-80	5	-1.34	495771160	83705	48.91	6020	6050	5850	7780	4200	5990	5922.84	2.17	4989	6210	6100	6030	5920	5850	6065	5885	70	1790	500	3710	10	1	14014949	828	-14.85	1.00	12	0.60	-398.00	5889.00	9530	20230915	-37.99	4395	20230411	34.47	7910	-25.28	20240116	5670	4.23	20240207	9530	-37.99	20230915	4395	34.47	20230411	4.83	N	038870	500	70 억	304160	N	N	34	N	N
55	20240221	110421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	-70	5	-1.17	471306520	79565	46.49	6020	6050	5850	7780	4200	5990	5923.54	2.17	5604	6210	6100	6030	5920	5850	6065	5885	70	1790	500	3710	10	1	14014949	830	-14.87	1.01	12	0.57	-398.00	5889.00	9530	20230915	-37.88	4395	20230411	34.70	7910	-25.16	20240116	5670	4.41	20240207	9530	-37.88	20230915	4395	34.70	20230411	4.83	N	038870	500	70 억	304160	N	N	34	N	N
56	20240221	100416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	-60	5	-1.00	357955940	60292	35.23	6020	6050	5860	7780	4200	5990	5937.04	2.17	5365	6210	6100	6030	5920	5850	6065	5885	70	1790	500	3710	10	1	14014949	831	-14.90	1.01	12	0.43	-398.00	5889.00	9530	20230915	-37.78	4395	20230411	34.93	7910	-25.03	20240116	5670	4.59	20240207	9530	-37.78	20230915	4395	34.93	20230411	4.83	N	038870	500	70 억	304160	N	N	34	N	N
57	20240221	090416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	30	2	0.50	26160110	4357	2.55	6020	6020	5970	7780	4200	5990	6004.16	2.17	-463	6210	6100	6030	5920	5850	6065	5885	70	1790	500	3710	10	1	14014949	844	-15.13	1.02	12	0.03	-398.00	5889.00	9530	20230915	-36.83	4395	20230411	36.97	7910	-23.89	20240116	5670	6.17	20240207	9530	-36.83	20230915	4395	36.97	20230411	4.83	N	038870	500	70 억	304160	N	N	34	N	N
58	20240220	160411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5990	-110	5	-1.80	1027637450	170380	103.02	6110	6140	5960	7930	4270	6100	6031.51	2.28	-16643	6166	6132	6066	6032	5966	6150	6050	70	1830	500	3780	10	1	14014949	839	-15.05	1.02	12	1.22	-398.00	5889.00	9530	20230915	-37.15	4395	20230411	36.29	7910	-24.27	20240116	5670	5.64	20240207	9530	-37.15	20230915	4395	36.29	20230411	4.87	N	038870	500	70 억	319597	N	N	34	N	N
59	20240220	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	-100	5	-1.64	962243900	159455	96.42	6110	6140	5960	7930	4270	6100	6034.58	2.28	-21052	6166	6132	6066	6032	5966	6150	6050	70	1830	500	3780	10	1	14014949	841	-15.08	1.02	12	1.14	-398.00	5889.00	9530	20230915	-37.04	4395	20230411	36.52	7910	-24.15	20240116	5670	5.82	20240207	9530	-37.04	20230915	4395	36.52	20230411	4.87	N	038870	500	70 억	319597	N	N	20	N	N
60	20240220	140415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	-80	5	-1.31	820919180	135832	82.13	6110	6140	5980	7930	4270	6100	6043.64	2.28	-20725	6166	6132	6066	6032	5966	6150	6050	70	1830	500	3780	10	1	14014949	844	-15.13	1.02	12	0.97	-398.00	5889.00	9530	20230915	-36.83	4395	20230411	36.97	7910	-23.89	20240116	5670	6.17	20240207	9530	-36.83	20230915	4395	36.97	20230411	4.87	N	038870	500	70 억	319597	N	N	20	N	N
61	20240220	130416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	-70	5	-1.15	680399780	112431	67.98	6110	6140	5980	7930	4270	6100	6051.71	2.28	-19769	6166	6132	6066	6032	5966	6150	6050	70	1830	500	3780	10	1	14014949	845	-15.15	1.02	12	0.80	-398.00	5889.00	9530	20230915	-36.73	4395	20230411	37.20	7910	-23.77	20240116	5670	6.35	20240207	9530	-36.73	20230915	4395	37.20	20230411	4.87	N	038870	500	70 억	319597	N	N	20	N	N
62	20240220	120413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	-80	5	-1.31	640385870	105786	63.96	6110	6140	5980	7930	4270	6100	6053.60	2.28	-19450	6166	6132	6066	6032	5966	6150	6050	70	1830	500	3780	10	1	14014949	844	-15.13	1.02	12	0.75	-398.00	5889.00	9530	20230915	-36.83	4395	20230411	36.97	7910	-23.89	20240116	5670	6.17	20240207	9530	-36.83	20230915	4395	36.97	20230411	4.87	N	038870	500	70 억	319597	N	N	20	N	N
63	20240220	110414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	-90	5	-1.48	597662520	98677	59.67	6110	6140	5980	7930	4270	6100	6056.76	2.28	-18227	6166	6132	6066	6032	5966	6150	6050	70	1830	500	3780	10	1	14014949	842	-15.10	1.02	12	0.70	-398.00	5889.00	9530	20230915	-36.94	4395	20230411	36.75	7910	-24.02	20240116	5670	6.00	20240207	9530	-36.94	20230915	4395	36.75	20230411	4.87	N	038870	500	70 억	319597	N	N	20	N	N
64	20240220	100403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5990	-110	5	-1.80	526763370	86886	52.54	6110	6140	5980	7930	4270	6100	6062.70	2.28	-16392	6166	6132	6066	6032	5966	6150	6050	70	1830	500	3780	10	1	14014949	839	-15.05	1.02	12	0.62	-398.00	5889.00	9530	20230915	-37.15	4395	20230411	36.29	7910	-24.27	20240116	5670	5.64	20240207	9530	-37.15	20230915	4395	36.29	20230411	4.87	N	038870	500	70 억	319597	N	N	20	N	N
65	20240220	090416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6090	-10	5	-0.16	158314490	25939	15.68	6110	6140	6060	7930	4270	6100	6103.34	2.28	9001	6166	6132	6066	6032	5966	6150	6050	70	1830	500	3780	10	1	14014949	854	-15.30	1.03	12	0.19	-398.00	5889.00	9530	20230915	-36.10	4395	20230411	38.57	7910	-23.01	20240116	5670	7.41	20240207	9530	-36.10	20230915	4395	38.57	20230411	4.87	N	038870	500	70 억	319597	N	N	20	N	N
66	20240219	160415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	50	2	0.83	985662200	163095	86.64	6040	6100	6000	7860	4240	6050	6043.28	2.13	21024	6170	6110	6010	5950	5850	6140	5980	70	1810	500	3750	10	1	14014949	855	-15.33	1.04	12	1.16	-398.00	5889.00	9530	20230915	-35.99	4395	20230411	38.79	7910	-22.88	20240116	5670	7.58	20240207	9530	-35.99	20230915	4395	38.79	20230411	4.82	N	038870	500	70 억	298573	N	N	20	N	N
67	20240219	150417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	10	2	0.17	861189840	142629	75.76	6040	6080	6000	7860	4240	6050	6037.97	2.13	21569	6170	6110	6010	5950	5850	6140	5980	70	1810	500	3750	10	1	14014949	849	-15.23	1.03	12	1.02	-398.00	5889.00	9530	20230915	-36.41	4395	20230411	37.88	7910	-23.39	20240116	5670	6.88	20240207	9530	-36.41	20230915	4395	37.88	20230411	4.82	N	038870	500	70 억	298573	N	N	12	N	N
68	20240219	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	-20	5	-0.33	768732080	127315	67.63	6040	6080	6000	7860	4240	6050	6038.03	2.13	24256	6170	6110	6010	5950	5850	6140	5980	70	1810	500	3750	10	1	14014949	845	-15.15	1.02	12	0.91	-398.00	5889.00	9530	20230915	-36.73	4395	20230411	37.20	7910	-23.77	20240116	5670	6.35	20240207	9530	-36.73	20230915	4395	37.20	20230411	4.82	N	038870	500	70 억	298573	N	N	12	N	N
69	20240219	130417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	10	2	0.17	608762050	100740	53.51	6040	6080	6000	7860	4240	6050	6042.90	2.13	17372	6170	6110	6010	5950	5850	6140	5980	70	1810	500	3750	10	1	14014949	849	-15.23	1.03	12	0.72	-398.00	5889.00	9530	20230915	-36.41	4395	20230411	37.88	7910	-23.39	20240116	5670	6.88	20240207	9530	-36.41	20230915	4395	37.88	20230411	4.82	N	038870	500	70 억	298573	N	N	12	N	N
70	20240219	120415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	-10	5	-0.17	535482840	88610	47.07	6040	6080	6000	7860	4240	6050	6043.14	2.13	15213	6170	6110	6010	5950	5850	6140	5980	70	1810	500	3750	10	1	14014949	847	-15.18	1.03	12	0.63	-398.00	5889.00	9530	20230915	-36.62	4395	20230411	37.43	7910	-23.64	20240116	5670	6.53	20240207	9530	-36.62	20230915	4395	37.43	20230411	4.82	N	038870	500	70 억	298573	N	N	12	N	N
71	20240219	110414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	-10	5	-0.17	422886400	69946	37.16	6040	6080	6000	7860	4240	6050	6045.90	2.13	13499	6170	6110	6010	5950	5850	6140	5980	70	1810	500	3750	10	1	14014949	847	-15.18	1.03	12	0.50	-398.00	5889.00	9530	20230915	-36.62	4395	20230411	37.43	7910	-23.64	20240116	5670	6.53	20240207	9530	-36.62	20230915	4395	37.43	20230411	4.82	N	038870	500	70 억	298573	N	N	12	N	N
72	20240219	100413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	0	3	0.00	259650840	42949	22.81	6040	6080	6000	7860	4240	6050	6045.56	2.13	8806	6170	6110	6010	5950	5850	6140	5980	70	1810	500	3750	10	1	14014949	848	-15.20	1.03	12	0.31	-398.00	5889.00	9530	20230915	-36.52	4395	20230411	37.66	7910	-23.51	20240116	5670	6.70	20240207	9530	-36.52	20230915	4395	37.66	20230411	4.82	N	038870	500	70 억	298573	N	N	12	N	N
73	20240219	090413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	10	2	0.17	63568250	10529	5.59	6040	6070	6000	7860	4240	6050	6037.44	2.13	-339	6170	6110	6010	5950	5850	6140	5980	70	1810	500	3750	10	1	14014949	849	-15.23	1.03	12	0.08	-398.00	5889.00	9530	20230915	-36.41	4395	20230411	37.88	7910	-23.39	20240116	5670	6.88	20240207	9530	-36.41	20230915	4395	37.88	20230411	4.82	N	038870	500	70 억	298573	N	N	12	N	N
74	20240216	160411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	60	2	1.00	1118065810	186937	106.89	5990	6070	5910	7780	4200	5990	5980.84	1.95	25519	6130	6060	5980	5910	5830	6020	5870	70	1790	500	3710	10	1	14014949	848	-15.20	1.03	12	1.33	-398.00	5889.00	9530	20230915	-36.52	4395	20230411	37.66	7910	-23.51	20240116	5670	6.70	20240207	9530	-36.52	20230915	4395	37.66	20230411	4.76	N	038870	500	70 억	272801	N	N	12	N	N
75	20240216	150413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	50	2	0.83	1044850880	174812	99.96	5990	6070	5910	7780	4200	5990	5977.00	1.95	24873	6130	6060	5980	5910	5830	6020	5870	70	1790	500	3710	10	1	14014949	847	-15.18	1.03	12	1.25	-398.00	5889.00	9530	20230915	-36.62	4395	20230411	37.43	7910	-23.64	20240116	5670	6.53	20240207	9530	-36.62	20230915	4395	37.43	20230411	4.76	N	038870	500	70 억	272801	N	N	11	N	N
76	20240216	140416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5990	0	3	0.00	646796710	108678	62.14	5990	6020	5910	7780	4200	5990	5951.50	1.95	8643	6130	6060	5980	5910	5830	6020	5870	70	1790	500	3710	10	1	14014949	839	-15.05	1.02	12	0.78	-398.00	5889.00	9530	20230915	-37.15	4395	20230411	36.29	7910	-24.27	20240116	5670	5.64	20240207	9530	-37.15	20230915	4395	36.29	20230411	4.76	N	038870	500	70 억	272801	N	N	11	N	N
77	20240216	130411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	-40	5	-0.67	602682090	101300	57.92	5990	6020	5910	7780	4200	5990	5949.48	1.95	7770	6130	6060	5980	5910	5830	6020	5870	70	1790	500	3710	10	1	14014949	834	-14.95	1.01	12	0.72	-398.00	5889.00	9530	20230915	-37.57	4395	20230411	35.38	7910	-24.78	20240116	5670	4.94	20240207	9530	-37.57	20230915	4395	35.38	20230411	4.76	N	038870	500	70 억	272801	N	N	11	N	N
78	20240216	120413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	-10	5	-0.17	474561420	79759	45.61	5990	6020	5910	7780	4200	5990	5949.94	1.95	121	6130	6060	5980	5910	5830	6020	5870	70	1790	500	3710	10	1	14014949	838	-15.03	1.02	12	0.57	-398.00	5889.00	9530	20230915	-37.25	4395	20230411	36.06	7910	-24.40	20240116	5670	5.47	20240207	9530	-37.25	20230915	4395	36.06	20230411	4.76	N	038870	500	70 억	272801	N	N	11	N	N
79	20240216	110415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	-10	5	-0.17	362201220	60868	34.80	5990	6020	5910	7780	4200	5990	5950.60	1.95	-6143	6130	6060	5980	5910	5830	6020	5870	70	1790	500	3710	10	1	14014949	838	-15.03	1.02	12	0.43	-398.00	5889.00	9530	20230915	-37.25	4395	20230411	36.06	7910	-24.40	20240116	5670	5.47	20240207	9530	-37.25	20230915	4395	36.06	20230411	4.76	N	038870	500	70 억	272801	N	N	11	N	N
80	20240216	100411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	-70	5	-1.17	264182420	44360	25.37	5990	6020	5910	7780	4200	5990	5955.42	1.95	-7152	6130	6060	5980	5910	5830	6020	5870	70	1790	500	3710	10	1	14014949	830	-14.87	1.01	12	0.32	-398.00	5889.00	9530	20230915	-37.88	4395	20230411	34.70	7910	-25.16	20240116	5670	4.41	20240207	9530	-37.88	20230915	4395	34.70	20230411	4.76	N	038870	500	70 억	272801	N	N	11	N	N
81	20240216	090407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	-30	5	-0.50	21455350	3598	2.06	5990	6000	5950	7780	4200	5990	5963.13	1.95	4	6130	6060	5980	5910	5830	6020	5870	70	1790	500	3710	10	1	14014949	835	-14.97	1.01	12	0.03	-398.00	5889.00	9530	20230915	-37.46	4395	20230411	35.61	7910	-24.65	20240116	5670	5.11	20240207	9530	-37.46	20230915	4395	35.61	20230411	4.76	N	038870	500	70 억	272801	N	N	11	N	N
82	20240215	160410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5990	0	3	0.00	1033823230	173625	65.40	6010	6050	5900	7780	4200	5990	5954.22	2.03	-11735	6163	6076	5953	5866	5743	6120	5910	70	1790	500	3710	10	1	14014949	839	-15.05	1.02	12	1.24	-398.00	5889.00	9530	20230915	-37.15	4395	20230411	36.29	7910	-24.27	20240116	5670	5.64	20240207	9530	-37.15	20230915	4395	36.29	20230411	4.91	N	038870	500	70 억	284536	N	N	11	N	N
83	20240215	150413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	40	2	0.67	925133990	155542	58.59	6010	6040	5900	7780	4200	5990	5947.81	2.03	-7330	6163	6076	5953	5866	5743	6120	5910	70	1790	500	3710	10	1	14014949	845	-15.15	1.02	12	1.11	-398.00	5889.00	9530	20230915	-36.73	4395	20230411	37.20	7910	-23.77	20240116	5670	6.35	20240207	9530	-36.73	20230915	4395	37.20	20230411	4.91	N	038870	500	70 억	284536	N	N	7	N	N
84	20240215	140410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	-40	5	-0.67	748580690	126116	47.50	6010	6020	5900	7780	4200	5990	5935.65	2.03	-4061	6163	6076	5953	5866	5743	6120	5910	70	1790	500	3710	10	1	14014949	834	-14.95	1.01	12	0.90	-398.00	5889.00	9530	20230915	-37.57	4395	20230411	35.38	7910	-24.78	20240116	5670	4.94	20240207	9530	-37.57	20230915	4395	35.38	20230411	4.91	N	038870	500	70 억	284536	N	N	7	N	N
85	20240215	130407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	-60	5	-1.00	635984260	107201	40.38	6010	6020	5900	7780	4200	5990	5932.63	2.03	-3070	6163	6076	5953	5866	5743	6120	5910	70	1790	500	3710	10	1	14014949	831	-14.90	1.01	12	0.76	-398.00	5889.00	9530	20230915	-37.78	4395	20230411	34.93	7910	-25.03	20240116	5670	4.59	20240207	9530	-37.78	20230915	4395	34.93	20230411	4.91	N	038870	500	70 억	284536	N	N	7	N	N
86	20240215	120411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	-60	5	-1.00	495913960	83513	31.46	6010	6020	5900	7780	4200	5990	5938.16	2.03	-5883	6163	6076	5953	5866	5743	6120	5910	70	1790	500	3710	10	1	14014949	831	-14.90	1.01	12	0.60	-398.00	5889.00	9530	20230915	-37.78	4395	20230411	34.93	7910	-25.03	20240116	5670	4.59	20240207	9530	-37.78	20230915	4395	34.93	20230411	4.91	N	038870	500	70 억	284536	N	N	7	N	N
87	20240215	110408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	-30	5	-0.50	421318840	70948	26.72	6010	6020	5900	7780	4200	5990	5938.42	2.03	-7700	6163	6076	5953	5866	5743	6120	5910	70	1790	500	3710	10	1	14014949	835	-14.97	1.01	12	0.51	-398.00	5889.00	9530	20230915	-37.46	4395	20230411	35.61	7910	-24.65	20240116	5670	5.11	20240207	9530	-37.46	20230915	4395	35.61	20230411	4.91	N	038870	500	70 억	284536	N	N	7	N	N
88	20240215	100406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	-40	5	-0.67	270615450	45545	17.16	6010	6020	5900	7780	4200	5990	5941.72	2.03	-7252	6163	6076	5953	5866	5743	6120	5910	70	1790	500	3710	10	1	14014949	834	-14.95	1.01	12	0.32	-398.00	5889.00	9530	20230915	-37.57	4395	20230411	35.38	7910	-24.78	20240116	5670	4.94	20240207	9530	-37.57	20230915	4395	35.38	20230411	4.91	N	038870	500	70 억	284536	N	N	7	N	N
89	20240215	090406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	-40	5	-0.67	59896970	10023	3.78	6010	6020	5930	7780	4200	5990	5975.95	2.03	-5835	6163	6076	5953	5866	5743	6120	5910	70	1790	500	3710	10	1	14014949	834	-14.95	1.01	12	0.07	-398.00	5889.00	9530	20230915	-37.57	4395	20230411	35.38	7910	-24.78	20240116	5670	4.94	20240207	9530	-37.57	20230915	4395	35.38	20230411	4.91	N	038870	500	70 억	284536	N	N	7	N	N
90	20240214	160405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5990	60	2	1.01	1572825790	263099	164.61	5880	6040	5830	7700	4160	5930	5978.11	1.78	34808	6056	5992	5876	5812	5696	6025	5845	70	1770	500	3670	10	1	14014949	839	-15.05	1.02	12	1.88	-398.00	5889.00	9530	20230915	-37.15	4395	20230411	36.29	7910	-24.27	20240116	5670	5.64	20240207	9530	-37.15	20230915	4395	36.29	20230411	4.99	N	038870	500	70 억	249728	N	N	7	N	N
91	20240214	150406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	50	2	0.84	1523060870	254783	159.40	5880	6040	5830	7700	4160	5930	5977.91	1.78	35009	6056	5992	5876	5812	5696	6025	5845	70	1770	500	3670	10	1	14014949	838	-15.03	1.02	12	1.82	-398.00	5889.00	9530	20230915	-37.25	4395	20230411	36.06	7910	-24.40	20240116	5670	5.47	20240207	9530	-37.25	20230915	4395	36.06	20230411	4.99	N	038870	500	70 억	249728	N	N	4	N	N
92	20240214	140404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	50	2	0.84	1436851780	240372	150.39	5880	6040	5830	7700	4160	5930	5977.65	1.78	37021	6056	5992	5876	5812	5696	6025	5845	70	1770	500	3670	10	1	14014949	838	-15.03	1.02	12	1.72	-398.00	5889.00	9530	20230915	-37.25	4395	20230411	36.06	7910	-24.40	20240116	5670	5.47	20240207	9530	-37.25	20230915	4395	36.06	20230411	4.99	N	038870	500	70 억	249728	N	N	4	N	N
93	20240214	130406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	70	2	1.18	1128830150	188996	118.24	5880	6040	5830	7700	4160	5930	5972.81	1.78	37900	6056	5992	5876	5812	5696	6025	5845	70	1770	500	3670	10	1	14014949	841	-15.08	1.02	12	1.35	-398.00	5889.00	9530	20230915	-37.04	4395	20230411	36.52	7910	-24.15	20240116	5670	5.82	20240207	9530	-37.04	20230915	4395	36.52	20230411	4.99	N	038870	500	70 억	249728	N	N	4	N	N
94	20240214	120402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	80	2	1.35	939660980	157477	98.52	5880	6030	5830	7700	4160	5930	5967.01	1.78	31385	6056	5992	5876	5812	5696	6025	5845	70	1770	500	3670	10	1	14014949	842	-15.10	1.02	12	1.12	-398.00	5889.00	9530	20230915	-36.94	4395	20230411	36.75	7910	-24.02	20240116	5670	6.00	20240207	9530	-36.94	20230915	4395	36.75	20230411	4.99	N	038870	500	70 억	249728	N	N	4	N	N
95	20240214	110407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	80	2	1.35	844020460	141509	88.53	5880	6030	5830	7700	4160	5930	5964.47	1.78	29379	6056	5992	5876	5812	5696	6025	5845	70	1770	500	3670	10	1	14014949	842	-15.10	1.02	12	1.01	-398.00	5889.00	9530	20230915	-36.94	4395	20230411	36.75	7910	-24.02	20240116	5670	6.00	20240207	9530	-36.94	20230915	4395	36.75	20230411	4.99	N	038870	500	70 억	249728	N	N	4	N	N
96	20240214	090401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	-70	5	-1.18	65774650	11222	7.02	5880	5900	5830	7700	4160	5930	5860.17	1.78	-4011	6056	5992	5876	5812	5696	6025	5845	70	1770	500	3670	10	1	14014949	821	-14.72	1.00	12	0.08	-398.00	5889.00	9530	20230915	-38.51	4395	20230411	33.33	7910	-25.92	20240116	5670	3.35	20240207	9530	-38.51	20230915	4395	33.33	20230411	4.99	N	038870	500	70 억	249728	N	N	4	N	N
97	20240213	160400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	200	2	3.49	929348590	158343	141.66	5760	5940	5760	7440	4020	5730	5869.20	1.35	60363	5836	5782	5736	5682	5636	5810	5710	70	1710	500	3550	10	1	14014949	831	-14.90	1.01	12	1.13	-398.00	5889.00	9530	20230915	-37.78	4395	20230411	34.93	7910	-25.03	20240116	5670	4.59	20240207	9530	-37.78	20230915	4395	34.93	20230411	4.87	N	038870	500	70 억	189366	N	N	4	N	N
98	20240213	150358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	190	2	3.32	830567260	141649	126.72	5760	5920	5760	7440	4020	5730	5863.56	1.35	57275	5836	5782	5736	5682	5636	5810	5710	70	1710	500	3550	10	1	14014949	830	-14.87	1.01	12	1.01	-398.00	5889.00	9530	20230915	-37.88	4395	20230411	34.70	7910	-25.16	20240116	5670	4.41	20240207	9530	-37.88	20230915	4395	34.70	20230411	4.87	N	038870	500	70 억	189366	N	N	6	N	N
99	20240213	140406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	160	2	2.79	696096320	118840	106.32	5760	5900	5760	7440	4020	5730	5857.43	1.35	54468	5836	5782	5736	5682	5636	5810	5710	70	1710	500	3550	10	1	14014949	825	-14.80	1.00	12	0.85	-398.00	5889.00	9530	20230915	-38.20	4395	20230411	34.02	7910	-25.54	20240116	5670	3.88	20240207	9530	-38.20	20230915	4395	34.02	20230411	4.87	N	038870	500	70 억	189366	N	N	6	N	N
100	20240213	130401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	150	2	2.62	662634960	113145	101.22	5760	5900	5760	7440	4020	5730	5856.51	1.35	52797	5836	5782	5736	5682	5636	5810	5710	70	1710	500	3550	10	1	14014949	824	-14.77	1.00	12	0.81	-398.00	5889.00	9530	20230915	-38.30	4395	20230411	33.79	7910	-25.66	20240116	5670	3.70	20240207	9530	-38.30	20230915	4395	33.79	20230411	4.87	N	038870	500	70 억	189366	N	N	6	N	N
101	20240213	120405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	160	2	2.79	594210310	101506	90.81	5760	5900	5760	7440	4020	5730	5853.95	1.35	46141	5836	5782	5736	5682	5636	5810	5710	70	1710	500	3550	10	1	14014949	825	-14.80	1.00	12	0.72	-398.00	5889.00	9530	20230915	-38.20	4395	20230411	34.02	7910	-25.54	20240116	5670	3.88	20240207	9530	-38.20	20230915	4395	34.02	20230411	4.87	N	038870	500	70 억	189366	N	N	6	N	N
102	20240213	110403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	140	2	2.44	540355270	92330	82.60	5760	5900	5760	7440	4020	5730	5852.44	1.35	43243	5836	5782	5736	5682	5636	5810	5710	70	1710	500	3550	10	1	14014949	823	-14.75	1.00	12	0.66	-398.00	5889.00	9530	20230915	-38.41	4395	20230411	33.56	7910	-25.79	20240116	5670	3.53	20240207	9530	-38.41	20230915	4395	33.56	20230411	4.87	N	038870	500	70 억	189366	N	N	6	N	N
103	20240213	100330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	150	2	2.62	406209040	69425	62.11	5760	5900	5760	7440	4020	5730	5851.05	1.35	29450	5836	5782	5736	5682	5636	5810	5710	70	1710	500	3550	10	1	14014949	824	-14.77	1.00	12	0.50	-398.00	5889.00	9530	20230915	-38.30	4395	20230411	33.79	7910	-25.66	20240116	5670	3.70	20240207	9530	-38.30	20230915	4395	33.79	20230411	4.87	N	038870	500	70 억	189366	N	N	6	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History