KissMeData/039830/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	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-70	5	-0.99	117098990	16672	149.28	7090	7090	6980	9210	4970	7090	7023.57	1.11	-1807	7176	7132	7066	7022	6956	7155	7045	54	2120	500	5100	10	1	10762890	756	10.29	0.56	12	0.15	682.00	12433.00	8420	20230331	-16.63	6250	20231010	12.32	7470	-6.02	20240215	6800	3.24	20240108	8420	-16.63	20230331	6250	12.32	20231010	0.74	N	039830	500	53 억	119417	N	N	0	N	N
3	20240229	150441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	-100	5	-1.41	108887220	15501	138.80	7090	7090	6980	9210	4970	7090	7024.39	1.11	-1771	7176	7132	7066	7022	6956	7155	7045	54	2120	500	5100	10	1	10762890	752	10.25	0.56	12	0.14	682.00	12433.00	8420	20230331	-16.98	6250	20231010	11.84	7470	-6.43	20240215	6800	2.79	20240108	8420	-16.98	20230331	6250	11.84	20231010	0.74	N	039830	500	53 억	119417	N	N	0	N	N
4	20240229	140442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-70	5	-0.99	67601600	9607	86.02	7090	7090	7000	9210	4970	7090	7036.52	1.11	-500	7176	7132	7066	7022	6956	7155	7045	54	2120	500	5100	10	1	10762890	756	10.29	0.56	12	0.09	682.00	12433.00	8420	20230331	-16.63	6250	20231010	12.32	7470	-6.02	20240215	6800	3.24	20240108	8420	-16.63	20230331	6250	12.32	20231010	0.74	N	039830	500	53 억	119417	N	N	0	N	N
5	20240229	130442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-50	5	-0.71	54245430	7707	69.01	7090	7090	7000	9210	4970	7090	7038.25	1.11	-50	7176	7132	7066	7022	6956	7155	7045	54	2120	500	5100	10	1	10762890	758	10.32	0.57	12	0.07	682.00	12433.00	8420	20230331	-16.39	6250	20231010	12.64	7470	-5.76	20240215	6800	3.53	20240108	8420	-16.39	20230331	6250	12.64	20231010	0.74	N	039830	500	53 억	119417	N	N	0	N	N
6	20240229	120443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-70	5	-0.99	45627060	6482	58.04	7090	7090	7000	9210	4970	7090	7038.79	1.11	127	7176	7132	7066	7022	6956	7155	7045	54	2120	500	5100	10	1	10762890	756	10.29	0.56	12	0.06	682.00	12433.00	8420	20230331	-16.63	6250	20231010	12.32	7470	-6.02	20240215	6800	3.24	20240108	8420	-16.63	20230331	6250	12.32	20231010	0.74	N	039830	500	53 억	119417	N	N	0	N	N
7	20240229	110442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-50	5	-0.71	41886760	5950	53.28	7090	7090	7000	9210	4970	7090	7039.52	1.11	74	7176	7132	7066	7022	6956	7155	7045	54	2120	500	5100	10	1	10762890	758	10.32	0.57	12	0.06	682.00	12433.00	8420	20230331	-16.39	6250	20231010	12.64	7470	-5.76	20240215	6800	3.53	20240108	8420	-16.39	20230331	6250	12.64	20231010	0.74	N	039830	500	53 억	119417	N	N	0	N	N
8	20240229	100441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-50	5	-0.71	21883220	3108	27.83	7090	7090	7020	9210	4970	7090	7040.42	1.11	76	7176	7132	7066	7022	6956	7155	7045	54	2120	500	5100	10	1	10762890	758	10.32	0.57	12	0.03	682.00	12433.00	8420	20230331	-16.39	6250	20231010	12.64	7470	-5.76	20240215	6800	3.53	20240108	8420	-16.39	20230331	6250	12.64	20231010	0.74	N	039830	500	53 억	119417	N	N	0	N	N
9	20240229	090441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	-10	5	-0.14	3773450	534	4.78	7090	7090	7050	9210	4970	7090	7064.88	1.11	-21	7176	7132	7066	7022	6956	7155	7045	54	2120	500	5100	10	1	10762890	762	10.38	0.57	12	0.00	682.00	12433.00	8420	20230331	-15.91	6250	20231010	13.28	7470	-5.22	20240215	6800	4.12	20240108	8420	-15.91	20230331	6250	13.28	20231010	0.74	N	039830	500	53 억	119417	N	N	0	N	N
10	20240228	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	90	2	1.29	78851160	11168	61.59	7000	7110	7000	9100	4900	7000	7061.83	1.08	2874	7280	7140	7070	6930	6860	7105	6895	54	2100	500	5040	10	1	10762890	763	10.40	0.57	12	0.10	682.00	12433.00	8420	20230331	-15.80	6250	20231010	13.44	7470	-5.09	20240215	6800	4.26	20240108	8420	-15.80	20230331	6250	13.44	20231010	0.74	N	039830	500	53 억	116467	N	N	0	N	N
11	20240228	150417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	50	2	0.71	76377200	10819	59.66	7000	7110	7000	9100	4900	7000	7060.94	1.08	2831	7280	7140	7070	6930	6860	7105	6895	54	2100	500	5040	10	1	10762890	759	10.34	0.57	12	0.10	682.00	12433.00	8420	20230331	-16.27	6250	20231010	12.80	7470	-5.62	20240215	6800	3.68	20240108	8420	-16.27	20230331	6250	12.80	20231010	0.74	N	039830	500	53 억	116467	N	N	0	N	N
12	20240228	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	80	2	1.14	65610410	9299	51.28	7000	7090	7000	9100	4900	7000	7057.17	1.08	2112	7280	7140	7070	6930	6860	7105	6895	54	2100	500	5040	10	1	10762890	762	10.38	0.57	12	0.09	682.00	12433.00	8420	20230331	-15.91	6250	20231010	13.28	7470	-5.22	20240215	6800	4.12	20240108	8420	-15.91	20230331	6250	13.28	20231010	0.74	N	039830	500	53 억	116467	N	N	0	N	N
13	20240228	130442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	60	2	0.86	51175430	7259	40.03	7000	7090	7000	9100	4900	7000	7051.69	1.08	455	7280	7140	7070	6930	6860	7105	6895	54	2100	500	5040	10	1	10762890	760	10.35	0.57	12	0.07	682.00	12433.00	8420	20230331	-16.15	6250	20231010	12.96	7470	-5.49	20240215	6800	3.82	20240108	8420	-16.15	20230331	6250	12.96	20231010	0.74	N	039830	500	53 억	116467	N	N	0	N	N
14	20240228	120444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	20	2	0.29	38934400	5522	30.45	7000	7090	7000	9100	4900	7000	7053.17	1.08	-158	7280	7140	7070	6930	6860	7105	6895	54	2100	500	5040	10	1	10762890	756	10.29	0.56	12	0.05	682.00	12433.00	8420	20230331	-16.63	6250	20231010	12.32	7470	-6.02	20240215	6800	3.24	20240108	8420	-16.63	20230331	6250	12.32	20231010	0.74	N	039830	500	53 억	116467	N	N	0	N	N
15	20240228	110422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	30	2	0.43	33332750	4726	26.06	7000	7090	7000	9100	4900	7000	7056.00	1.08	-188	7280	7140	7070	6930	6860	7105	6895	54	2100	500	5040	10	1	10762890	757	10.31	0.57	12	0.04	682.00	12433.00	8420	20230331	-16.51	6250	20231010	12.48	7470	-5.89	20240215	6800	3.38	20240108	8420	-16.51	20230331	6250	12.48	20231010	0.74	N	039830	500	53 억	116467	N	N	0	N	N
16	20240228	100440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	60	2	0.86	31340080	4443	24.50	7000	7090	7000	9100	4900	7000	7056.99	1.08	-104	7280	7140	7070	6930	6860	7105	6895	54	2100	500	5040	10	1	10762890	760	10.35	0.57	12	0.04	682.00	12433.00	8420	20230331	-16.15	6250	20231010	12.96	7470	-5.49	20240215	6800	3.82	20240108	8420	-16.15	20230331	6250	12.96	20231010	0.74	N	039830	500	53 억	116467	N	N	0	N	N
17	20240228	090441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	40	2	0.57	6314040	902	4.97	7000	7040	7000	9100	4900	7000	7000.06	1.08	140	7280	7140	7070	6930	6860	7105	6895	54	2100	500	5040	10	1	10762890	758	10.32	0.57	12	0.01	682.00	12433.00	8420	20230331	-16.39	6250	20231010	12.64	7470	-5.76	20240215	6800	3.53	20240108	8420	-16.39	20230331	6250	12.64	20231010	0.74	N	039830	500	53 억	116467	N	N	0	N	N
18	20240227	160442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-210	5	-2.91	127557080	18084	131.89	7210	7210	7000	9370	5050	7210	7057.36	1.09	-1196	7343	7276	7223	7156	7103	7250	7130	54	2160	500	5190	10	1	10762890	753	10.26	0.56	12	0.17	682.00	12433.00	8420	20230331	-16.86	6250	20231010	12.00	7470	-6.29	20240215	6800	2.94	20240108	8420	-16.86	20230331	6250	12.00	20231010	0.74	N	039830	500	53 억	117628	N	N	0	N	N
19	20240227	150442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-150	5	-2.08	105612150	14951	109.04	7210	7210	7010	9370	5050	7210	7063.89	1.09	-1032	7343	7276	7223	7156	7103	7250	7130	54	2160	500	5190	10	1	10762890	760	10.35	0.57	12	0.14	682.00	12433.00	8420	20230331	-16.15	6250	20231010	12.96	7470	-5.49	20240215	6800	3.82	20240108	8420	-16.15	20230331	6250	12.96	20231010	0.74	N	039830	500	53 억	117628	N	N	0	N	N
20	20240227	140440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-200	5	-2.77	96549110	13660	99.63	7210	7210	7010	9370	5050	7210	7068.02	1.09	-999	7343	7276	7223	7156	7103	7250	7130	54	2160	500	5190	10	1	10762890	754	10.28	0.56	12	0.13	682.00	12433.00	8420	20230331	-16.75	6250	20231010	12.16	7470	-6.16	20240215	6800	3.09	20240108	8420	-16.75	20230331	6250	12.16	20231010	0.74	N	039830	500	53 억	117628	N	N	0	N	N
21	20240227	130410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	-140	5	-1.94	77077340	10888	79.41	7210	7210	7020	9370	5050	7210	7079.11	1.09	-939	7343	7276	7223	7156	7103	7250	7130	54	2160	500	5190	10	1	10762890	761	10.37	0.57	12	0.10	682.00	12433.00	8420	20230331	-16.03	6250	20231010	13.12	7470	-5.35	20240215	6800	3.97	20240108	8420	-16.03	20230331	6250	13.12	20231010	0.74	N	039830	500	53 억	117628	N	N	0	N	N
22	20240227	120444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	-140	5	-1.94	54970180	7746	56.49	7210	7210	7030	9370	5050	7210	7096.59	1.09	-938	7343	7276	7223	7156	7103	7250	7130	54	2160	500	5190	10	1	10762890	761	10.37	0.57	12	0.07	682.00	12433.00	8420	20230331	-16.03	6250	20231010	13.12	7470	-5.35	20240215	6800	3.97	20240108	8420	-16.03	20230331	6250	13.12	20231010	0.74	N	039830	500	53 억	117628	N	N	0	N	N
23	20240227	110441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-170	5	-2.36	48787060	6869	50.10	7210	7210	7030	9370	5050	7210	7102.50	1.09	-709	7343	7276	7223	7156	7103	7250	7130	54	2160	500	5190	10	1	10762890	758	10.32	0.57	12	0.06	682.00	12433.00	8420	20230331	-16.39	6250	20231010	12.64	7470	-5.76	20240215	6800	3.53	20240108	8420	-16.39	20230331	6250	12.64	20231010	0.74	N	039830	500	53 억	117628	N	N	0	N	N
24	20240227	100438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	-130	5	-1.80	35979920	5053	36.85	7210	7210	7050	9370	5050	7210	7120.51	1.09	-625	7343	7276	7223	7156	7103	7250	7130	54	2160	500	5190	10	1	10762890	762	10.38	0.57	12	0.05	682.00	12433.00	8420	20230331	-15.91	6250	20231010	13.28	7470	-5.22	20240215	6800	4.12	20240108	8420	-15.91	20230331	6250	13.28	20231010	0.74	N	039830	500	53 억	117628	N	N	0	N	N
25	20240227	090440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	-10	5	-0.14	1542600	214	1.56	7210	7210	7200	9370	5050	7210	7208.41	1.09	-137	7343	7276	7223	7156	7103	7250	7130	54	2160	500	5190	10	1	10762890	775	10.56	0.58	12	0.00	682.00	12433.00	8420	20230331	-14.49	6250	20231010	15.20	7470	-3.61	20240215	6800	5.88	20240108	8420	-14.49	20230331	6250	15.20	20231010	0.74	N	039830	500	53 억	117628	N	N	0	N	N
26	20240226	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	-70	5	-0.96	98475200	13686	130.39	7290	7290	7170	9460	5100	7280	7194.09	1.09	415	7420	7350	7280	7210	7140	7315	7175	54	2180	500	5240	10	1	10762890	776	10.57	0.58	12	0.13	682.00	12433.00	8420	20230331	-14.37	6250	20231010	15.36	7470	-3.48	20240215	6800	6.03	20240108	8420	-14.37	20230331	6250	15.36	20231010	0.75	N	039830	500	53 억	117129	N	N	0	N	N
27	20240226	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	-80	5	-1.10	95889980	13326	126.96	7290	7290	7170	9460	5100	7280	7194.45	1.09	420	7420	7350	7280	7210	7140	7315	7175	54	2180	500	5240	10	1	10762890	775	10.56	0.58	12	0.12	682.00	12433.00	8420	20230331	-14.49	6250	20231010	15.20	7470	-3.61	20240215	6800	5.88	20240108	8420	-14.49	20230331	6250	15.20	20231010	0.75	N	039830	500	53 억	117129	N	N	0	N	N
28	20240226	140439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	-70	5	-0.96	90178580	12533	119.41	7290	7290	7170	9460	5100	7280	7193.95	1.09	424	7420	7350	7280	7210	7140	7315	7175	54	2180	500	5240	10	1	10762890	776	10.57	0.58	12	0.12	682.00	12433.00	8420	20230331	-14.37	6250	20231010	15.36	7470	-3.48	20240215	6800	6.03	20240108	8420	-14.37	20230331	6250	15.36	20231010	0.75	N	039830	500	53 억	117129	N	N	0	N	N
29	20240226	130438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	-100	5	-1.37	81591970	11339	108.03	7290	7290	7170	9460	5100	7280	7194.21	1.09	395	7420	7350	7280	7210	7140	7315	7175	54	2180	500	5240	10	1	10762890	773	10.53	0.58	12	0.11	682.00	12433.00	8420	20230331	-14.73	6250	20231010	14.88	7470	-3.88	20240215	6800	5.59	20240108	8420	-14.73	20230331	6250	14.88	20231010	0.75	N	039830	500	53 억	117129	N	N	0	N	N
30	20240226	120436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	-110	5	-1.51	72110220	10021	95.47	7290	7290	7170	9460	5100	7280	7194.23	1.09	442	7420	7350	7280	7210	7140	7315	7175	54	2180	500	5240	10	1	10762890	772	10.51	0.58	12	0.09	682.00	12433.00	8420	20230331	-14.85	6250	20231010	14.72	7470	-4.02	20240215	6800	5.44	20240108	8420	-14.85	20230331	6250	14.72	20231010	0.75	N	039830	500	53 억	117129	N	N	0	N	N
31	20240226	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	-90	5	-1.24	56752150	7885	75.12	7290	7290	7170	9460	5100	7280	7195.38	1.09	442	7420	7350	7280	7210	7140	7315	7175	54	2180	500	5240	10	1	10762890	774	10.54	0.58	12	0.07	682.00	12433.00	8420	20230331	-14.61	6250	20231010	15.04	7470	-3.75	20240215	6800	5.74	20240108	8420	-14.61	20230331	6250	15.04	20231010	0.75	N	039830	500	53 억	117129	N	N	0	N	N
32	20240226	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	-90	5	-1.24	37924660	5264	50.15	7290	7290	7180	9460	5100	7280	7201.61	1.09	820	7420	7350	7280	7210	7140	7315	7175	54	2180	500	5240	10	1	10762890	774	10.54	0.58	12	0.05	682.00	12433.00	8420	20230331	-14.61	6250	20231010	15.04	7470	-3.75	20240215	6800	5.74	20240108	8420	-14.61	20230331	6250	15.04	20231010	0.75	N	039830	500	53 억	117129	N	N	0	N	N
33	20240226	090432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	10	2	0.14	1441460	198	1.89	7290	7290	7290	9460	5100	7280	7290.00	1.09	0	7420	7350	7280	7210	7140	7315	7175	54	2180	500	5240	10	1	10762890	785	10.69	0.59	12	0.00	682.00	12433.00	8420	20230331	-13.42	6250	20231010	16.64	7470	-2.41	20240215	6800	7.21	20240108	8420	-13.42	20230331	6250	16.64	20231010	0.75	N	039830	500	53 억	117129	N	N	0	N	N
34	20240223	160434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-10	5	-0.14	76526780	10495	93.28	7290	7350	7210	9470	5110	7290	7291.74	1.10	-1021	7363	7326	7283	7246	7203	7345	7265	54	2180	500	5240	10	1	10762890	784	10.67	0.59	12	0.10	682.00	12433.00	8420	20230331	-13.54	6250	20231010	16.48	7470	-2.54	20240215	6800	7.06	20240108	8420	-13.54	20230331	6250	16.48	20231010	0.75	N	039830	500	53 억	118150	N	N	0	N	N
35	20240223	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	10	2	0.14	65796390	9022	80.19	7290	7350	7210	9470	5110	7290	7292.89	1.10	-988	7363	7326	7283	7246	7203	7345	7265	54	2180	500	5240	10	1	10762890	786	10.70	0.59	12	0.08	682.00	12433.00	8420	20230331	-13.30	6250	20231010	16.80	7470	-2.28	20240215	6800	7.35	20240108	8420	-13.30	20230331	6250	16.80	20231010	0.75	N	039830	500	53 억	118150	N	N	0	N	N
36	20240223	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	30	2	0.41	54111520	7424	65.99	7290	7350	7210	9470	5110	7290	7288.73	1.10	-939	7363	7326	7283	7246	7203	7345	7265	54	2180	500	5240	10	1	10762890	788	10.73	0.59	12	0.07	682.00	12433.00	8420	20230331	-13.06	6250	20231010	17.12	7470	-2.01	20240215	6800	7.65	20240108	8420	-13.06	20230331	6250	17.12	20231010	0.75	N	039830	500	53 억	118150	N	N	0	N	N
37	20240223	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	40	2	0.55	39153050	5380	47.82	7290	7330	7210	9470	5110	7290	7277.49	1.10	-950	7363	7326	7283	7246	7203	7345	7265	54	2180	500	5240	10	1	10762890	789	10.75	0.59	12	0.05	682.00	12433.00	8420	20230331	-12.95	6250	20231010	17.28	7470	-1.87	20240215	6800	7.79	20240108	8420	-12.95	20230331	6250	17.28	20231010	0.75	N	039830	500	53 억	118150	N	N	0	N	N
38	20240223	120431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	30	2	0.41	31790820	4374	38.88	7290	7320	7210	9470	5110	7290	7268.06	1.10	-934	7363	7326	7283	7246	7203	7345	7265	54	2180	500	5240	10	1	10762890	788	10.73	0.59	12	0.04	682.00	12433.00	8420	20230331	-13.06	6250	20231010	17.12	7470	-2.01	20240215	6800	7.65	20240108	8420	-13.06	20230331	6250	17.12	20231010	0.75	N	039830	500	53 억	118150	N	N	0	N	N
39	20240223	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-30	5	-0.41	24541230	3378	30.02	7290	7320	7210	9470	5110	7290	7264.91	1.10	-957	7363	7326	7283	7246	7203	7345	7265	54	2180	500	5240	10	1	10762890	781	10.65	0.58	12	0.03	682.00	12433.00	8420	20230331	-13.78	6250	20231010	16.16	7470	-2.81	20240215	6800	6.76	20240108	8420	-13.78	20230331	6250	16.16	20231010	0.75	N	039830	500	53 억	118150	N	N	0	N	N
40	20240223	100426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-20	5	-0.27	18001020	2478	22.02	7290	7320	7210	9470	5110	7290	7264.19	1.10	-1000	7363	7326	7283	7246	7203	7345	7265	54	2180	500	5240	10	1	10762890	782	10.66	0.58	12	0.02	682.00	12433.00	8420	20230331	-13.66	6250	20231010	16.32	7470	-2.68	20240215	6800	6.91	20240108	8420	-13.66	20230331	6250	16.32	20231010	0.75	N	039830	500	53 억	118150	N	N	0	N	N
41	20240223	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	30	2	0.41	664710	91	0.81	7290	7320	7290	9470	5110	7290	7307.14	1.10	-4	7363	7326	7283	7246	7203	7345	7265	54	2180	500	5240	10	1	10762890	788	10.73	0.59	12	0.00	682.00	12433.00	8420	20230331	-13.06	6250	20231010	17.12	7470	-2.01	20240215	6800	7.65	20240108	8420	-13.06	20230331	6250	17.12	20231010	0.75	N	039830	500	53 억	118150	N	N	0	N	N
42	20240222	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	10	2	0.14	82072660	11251	109.64	7250	7320	7240	9460	5100	7280	7294.70	1.10	-113	7420	7350	7280	7210	7140	7385	7245	54	2180	500	5240	10	1	10762890	785	10.69	0.59	12	0.10	682.00	12433.00	8420	20230331	-13.42	6250	20231010	16.64	7470	-2.41	20240215	6800	7.21	20240108	8420	-13.42	20230331	6250	16.64	20231010	0.78	N	039830	500	53 억	118263	N	N	0	N	N
43	20240222	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	10	2	0.14	76998780	10555	102.86	7250	7320	7240	9460	5100	7280	7295.01	1.10	-178	7420	7350	7280	7210	7140	7385	7245	54	2180	500	5240	10	1	10762890	785	10.69	0.59	12	0.10	682.00	12433.00	8420	20230331	-13.42	6250	20231010	16.64	7470	-2.41	20240215	6800	7.21	20240108	8420	-13.42	20230331	6250	16.64	20231010	0.78	N	039830	500	53 억	118263	N	N	0	N	N
44	20240222	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	20	2	0.27	63104250	8651	84.30	7250	7320	7240	9460	5100	7280	7294.45	1.10	-380	7420	7350	7280	7210	7140	7385	7245	54	2180	500	5240	10	1	10762890	786	10.70	0.59	12	0.08	682.00	12433.00	8420	20230331	-13.30	6250	20231010	16.80	7470	-2.28	20240215	6800	7.35	20240108	8420	-13.30	20230331	6250	16.80	20231010	0.78	N	039830	500	53 억	118263	N	N	0	N	N
45	20240222	130421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	30	2	0.41	47172070	6466	63.01	7250	7320	7240	9460	5100	7280	7295.40	1.10	-378	7420	7350	7280	7210	7140	7385	7245	54	2180	500	5240	10	1	10762890	787	10.72	0.59	12	0.06	682.00	12433.00	8420	20230331	-13.18	6250	20231010	16.96	7470	-2.14	20240215	6800	7.50	20240108	8420	-13.18	20230331	6250	16.96	20231010	0.78	N	039830	500	53 억	118263	N	N	0	N	N
46	20240222	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	20	2	0.27	31077760	4261	41.52	7250	7320	7240	9460	5100	7280	7293.54	1.10	-377	7420	7350	7280	7210	7140	7385	7245	54	2180	500	5240	10	1	10762890	786	10.70	0.59	12	0.04	682.00	12433.00	8420	20230331	-13.30	6250	20231010	16.80	7470	-2.28	20240215	6800	7.35	20240108	8420	-13.30	20230331	6250	16.80	20231010	0.78	N	039830	500	53 억	118263	N	N	0	N	N
47	20240222	110425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	40	2	0.55	16992120	2332	22.72	7250	7320	7240	9460	5100	7280	7286.50	1.10	-377	7420	7350	7280	7210	7140	7385	7245	54	2180	500	5240	10	1	10762890	788	10.73	0.59	12	0.02	682.00	12433.00	8420	20230331	-13.06	6250	20231010	17.12	7470	-2.01	20240215	6800	7.65	20240108	8420	-13.06	20230331	6250	17.12	20231010	0.78	N	039830	500	53 억	118263	N	N	0	N	N
48	20240222	100421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-10	5	-0.14	9704960	1333	12.99	7250	7320	7240	9460	5100	7280	7280.54	1.10	-375	7420	7350	7280	7210	7140	7385	7245	54	2180	500	5240	10	1	10762890	782	10.66	0.58	12	0.01	682.00	12433.00	8420	20230331	-13.66	6250	20231010	16.32	7470	-2.68	20240215	6800	6.91	20240108	8420	-13.66	20230331	6250	16.32	20231010	0.78	N	039830	500	53 억	118263	N	N	0	N	N
49	20240222	090428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-10	5	-0.14	710560	98	0.95	7250	7270	7250	9460	5100	7280	7250.61	1.10	-8	7420	7350	7280	7210	7140	7385	7245	54	2180	500	5240	10	1	10762890	782	10.66	0.58	12	0.00	682.00	12433.00	8420	20230331	-13.66	6250	20231010	16.32	7470	-2.68	20240215	6800	6.91	20240108	8420	-13.66	20230331	6250	16.32	20231010	0.78	N	039830	500	53 억	118263	N	N	0	N	N
50	20240221	160425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	0	3	0.00	74681220	10262	64.24	7270	7350	7210	9460	5100	7280	7277.45	1.09	1335	7393	7336	7273	7216	7153	7305	7185	54	2180	500	5240	10	1	10762890	784	10.67	0.59	12	0.10	682.00	12433.00	8420	20230331	-13.54	6250	20231010	16.48	7470	-2.54	20240215	6800	7.06	20240108	8420	-13.54	20230331	6250	16.48	20231010	0.79	N	039830	500	53 억	117808	N	N	0	N	N
51	20240221	150421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-20	5	-0.27	73576740	10110	63.29	7270	7350	7210	9460	5100	7280	7277.61	1.09	1330	7393	7336	7273	7216	7153	7305	7185	54	2180	500	5240	10	1	10762890	781	10.65	0.58	12	0.09	682.00	12433.00	8420	20230331	-13.78	6250	20231010	16.16	7470	-2.81	20240215	6800	6.76	20240108	8420	-13.78	20230331	6250	16.16	20231010	0.79	N	039830	500	53 억	117808	N	N	0	N	N
52	20240221	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-10	5	-0.14	48091400	6605	41.35	7270	7350	7210	9460	5100	7280	7281.06	1.09	543	7393	7336	7273	7216	7153	7305	7185	54	2180	500	5240	10	1	10762890	782	10.66	0.58	12	0.06	682.00	12433.00	8420	20230331	-13.66	6250	20231010	16.32	7470	-2.68	20240215	6800	6.91	20240108	8420	-13.66	20230331	6250	16.32	20231010	0.79	N	039830	500	53 억	117808	N	N	0	N	N
53	20240221	130424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	20	2	0.27	41551020	5707	35.73	7270	7350	7210	9460	5100	7280	7280.71	1.09	486	7393	7336	7273	7216	7153	7305	7185	54	2180	500	5240	10	1	10762890	786	10.70	0.59	12	0.05	682.00	12433.00	8420	20230331	-13.30	6250	20231010	16.80	7470	-2.28	20240215	6800	7.35	20240108	8420	-13.30	20230331	6250	16.80	20231010	0.79	N	039830	500	53 억	117808	N	N	0	N	N
54	20240221	120423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	50	2	0.69	33209570	4562	28.56	7270	7350	7210	9460	5100	7280	7279.61	1.09	464	7393	7336	7273	7216	7153	7305	7185	54	2180	500	5240	10	1	10762890	789	10.75	0.59	12	0.04	682.00	12433.00	8420	20230331	-12.95	6250	20231010	17.28	7470	-1.87	20240215	6800	7.79	20240108	8420	-12.95	20230331	6250	17.28	20231010	0.79	N	039830	500	53 억	117808	N	N	0	N	N
55	20240221	110425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	0	3	0.00	15979920	2201	13.78	7270	7280	7210	9460	5100	7280	7260.07	1.09	458	7393	7336	7273	7216	7153	7305	7185	54	2180	500	5240	10	1	10762890	784	10.67	0.59	12	0.02	682.00	12433.00	8420	20230331	-13.54	6250	20231010	16.48	7470	-2.54	20240215	6800	7.06	20240108	8420	-13.54	20230331	6250	16.48	20231010	0.79	N	039830	500	53 억	117808	N	N	0	N	N
56	20240221	100421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-20	5	-0.27	6742740	930	5.82	7270	7280	7210	9460	5100	7280	7249.44	1.09	18	7393	7336	7273	7216	7153	7305	7185	54	2180	500	5240	10	1	10762890	781	10.65	0.58	12	0.01	682.00	12433.00	8420	20230331	-13.78	6250	20231010	16.16	7470	-2.81	20240215	6800	6.76	20240108	8420	-13.78	20230331	6250	16.16	20231010	0.79	N	039830	500	53 억	117808	N	N	0	N	N
57	20240221	090420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	-70	5	-0.96	2265060	312	1.95	7270	7280	7210	9460	5100	7280	7258.05	1.09	-1	7393	7336	7273	7216	7153	7305	7185	54	2180	500	5240	10	1	10762890	776	10.57	0.58	12	0.00	682.00	12433.00	8420	20230331	-14.37	6250	20231010	15.36	7470	-3.48	20240215	6800	6.03	20240108	8420	-14.37	20230331	6250	15.36	20231010	0.79	N	039830	500	53 억	117808	N	N	0	N	N
58	20240220	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-70	5	-0.95	115565480	15964	132.02	7330	7330	7210	9550	5150	7350	7239.13	1.10	-168	7416	7382	7316	7282	7216	7400	7300	54	2200	500	5290	10	1	10762890	784	10.67	0.59	12	0.15	682.00	12433.00	8420	20230331	-13.54	6250	20231010	16.48	7470	-2.54	20240215	6800	7.06	20240108	8420	-13.54	20230331	6250	16.48	20231010	0.78	N	039830	500	53 억	117936	N	N	0	N	N
59	20240220	150419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-100	5	-1.36	104369720	14425	119.29	7330	7330	7210	9550	5150	7350	7235.34	1.10	84	7416	7382	7316	7282	7216	7400	7300	54	2200	500	5290	10	1	10762890	780	10.63	0.58	12	0.13	682.00	12433.00	8420	20230331	-13.90	6250	20231010	16.00	7470	-2.95	20240215	6800	6.62	20240108	8420	-13.90	20230331	6250	16.00	20231010	0.78	N	039830	500	53 억	117936	N	N	0	N	N
60	20240220	140420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	-120	5	-1.63	83023070	11469	94.85	7330	7330	7210	9550	5150	7350	7238.91	1.10	137	7416	7382	7316	7282	7216	7400	7300	54	2200	500	5290	10	1	10762890	778	10.60	0.58	12	0.11	682.00	12433.00	8420	20230331	-14.13	6250	20231010	15.68	7470	-3.21	20240215	6800	6.32	20240108	8420	-14.13	20230331	6250	15.68	20231010	0.78	N	039830	500	53 억	117936	N	N	0	N	N
61	20240220	130421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	-130	5	-1.77	65683150	9072	75.02	7330	7330	7220	9550	5150	7350	7240.21	1.10	312	7416	7382	7316	7282	7216	7400	7300	54	2200	500	5290	10	1	10762890	777	10.59	0.58	12	0.08	682.00	12433.00	8420	20230331	-14.25	6250	20231010	15.52	7470	-3.35	20240215	6800	6.18	20240108	8420	-14.25	20230331	6250	15.52	20231010	0.78	N	039830	500	53 억	117936	N	N	0	N	N
62	20240220	120418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	-120	5	-1.63	50808830	7012	57.99	7330	7330	7220	9550	5150	7350	7245.98	1.10	273	7416	7382	7316	7282	7216	7400	7300	54	2200	500	5290	10	1	10762890	778	10.60	0.58	12	0.07	682.00	12433.00	8420	20230331	-14.13	6250	20231010	15.68	7470	-3.21	20240215	6800	6.32	20240108	8420	-14.13	20230331	6250	15.68	20231010	0.78	N	039830	500	53 억	117936	N	N	0	N	N
63	20240220	110418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-90	5	-1.22	41303640	5698	47.12	7330	7330	7220	9550	5150	7350	7248.80	1.10	271	7416	7382	7316	7282	7216	7400	7300	54	2200	500	5290	10	1	10762890	781	10.65	0.58	12	0.05	682.00	12433.00	8420	20230331	-13.78	6250	20231010	16.16	7470	-2.81	20240215	6800	6.76	20240108	8420	-13.78	20230331	6250	16.16	20231010	0.78	N	039830	500	53 억	117936	N	N	0	N	N
64	20240220	100408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-100	5	-1.36	18516870	2554	21.12	7330	7330	7220	9550	5150	7350	7250.14	1.10	271	7416	7382	7316	7282	7216	7400	7300	54	2200	500	5290	10	1	10762890	780	10.63	0.58	12	0.02	682.00	12433.00	8420	20230331	-13.90	6250	20231010	16.00	7470	-2.95	20240215	6800	6.62	20240108	8420	-13.90	20230331	6250	16.00	20231010	0.78	N	039830	500	53 억	117936	N	N	0	N	N
65	20240220	090420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	-20	5	-0.27	146600	20	0.17	7330	7330	7330	9550	5150	7350	7330.00	1.10	1	7416	7382	7316	7282	7216	7400	7300	54	2200	500	5290	10	1	10762890	789	10.75	0.59	12	0.00	682.00	12433.00	8420	20230331	-12.95	6250	20231010	17.28	7470	-1.87	20240215	6800	7.79	20240108	8420	-12.95	20230331	6250	17.28	20231010	0.78	N	039830	500	53 억	117936	N	N	0	N	N
66	20240219	160420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7350	30	2	0.41	87562190	11990	59.69	7350	7350	7250	9510	5130	7320	7302.92	1.08	1131	7480	7400	7360	7280	7240	7380	7260	54	2190	500	5270	10	1	10762890	791	10.78	0.59	12	0.11	682.00	12433.00	8420	20230331	-12.71	6250	20231010	17.60	7470	-1.61	20240215	6800	8.09	20240108	8420	-12.71	20230331	6250	17.60	20231010	0.77	N	039830	500	53 억	116764	N	N	94	N	N
67	20240219	150422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7340	20	2	0.27	74073720	10146	50.51	7350	7350	7250	9510	5130	7320	7300.76	1.08	907	7480	7400	7360	7280	7240	7380	7260	54	2190	500	5270	10	1	10762890	790	10.76	0.59	12	0.09	682.00	12433.00	8420	20230331	-12.83	6250	20231010	17.44	7470	-1.74	20240215	6800	7.94	20240108	8420	-12.83	20230331	6250	17.44	20231010	0.77	N	039830	500	53 억	116764	N	N	94	N	N
68	20240219	140422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	10	2	0.14	60481100	8293	41.29	7350	7350	7250	9510	5130	7320	7292.99	1.08	887	7480	7400	7360	7280	7240	7380	7260	54	2190	500	5270	10	1	10762890	789	10.75	0.59	12	0.08	682.00	12433.00	8420	20230331	-12.95	6250	20231010	17.28	7470	-1.87	20240215	6800	7.79	20240108	8420	-12.95	20230331	6250	17.28	20231010	0.77	N	039830	500	53 억	116764	N	N	94	N	N
69	20240219	130421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-50	5	-0.68	45382280	6223	30.98	7350	7350	7250	9510	5130	7320	7292.61	1.08	718	7480	7400	7360	7280	7240	7380	7260	54	2190	500	5270	10	1	10762890	782	10.66	0.58	12	0.06	682.00	12433.00	8420	20230331	-13.66	6250	20231010	16.32	7470	-2.68	20240215	6800	6.91	20240108	8420	-13.66	20230331	6250	16.32	20231010	0.77	N	039830	500	53 억	116764	N	N	94	N	N
70	20240219	120420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-30	5	-0.41	37215190	5099	25.38	7350	7350	7270	9510	5130	7320	7298.47	1.08	586	7480	7400	7360	7280	7240	7380	7260	54	2190	500	5270	10	1	10762890	785	10.69	0.59	12	0.05	682.00	12433.00	8420	20230331	-13.42	6250	20231010	16.64	7470	-2.41	20240215	6800	7.21	20240108	8420	-13.42	20230331	6250	16.64	20231010	0.77	N	039830	500	53 억	116764	N	N	94	N	N
71	20240219	110419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-30	5	-0.41	28737030	3934	19.58	7350	7350	7280	9510	5130	7320	7304.74	1.08	514	7480	7400	7360	7280	7240	7380	7260	54	2190	500	5270	10	1	10762890	785	10.69	0.59	12	0.04	682.00	12433.00	8420	20230331	-13.42	6250	20231010	16.64	7470	-2.41	20240215	6800	7.21	20240108	8420	-13.42	20230331	6250	16.64	20231010	0.77	N	039830	500	53 억	116764	N	N	94	N	N
72	20240219	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-20	5	-0.27	21045010	2879	14.33	7350	7350	7280	9510	5130	7320	7309.79	1.08	559	7480	7400	7360	7280	7240	7380	7260	54	2190	500	5270	10	1	10762890	786	10.70	0.59	12	0.03	682.00	12433.00	8420	20230331	-13.30	6250	20231010	16.80	7470	-2.28	20240215	6800	7.35	20240108	8420	-13.30	20230331	6250	16.80	20231010	0.77	N	039830	500	53 억	116764	N	N	94	N	N
73	20240219	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7340	20	2	0.27	5703200	776	3.86	7350	7350	7340	9510	5130	7320	7349.99	1.08	0	7480	7400	7360	7280	7240	7380	7260	54	2190	500	5270	10	1	10762890	790	10.76	0.59	12	0.01	682.00	12433.00	8420	20230331	-12.83	6250	20231010	17.44	7470	-1.74	20240215	6800	7.94	20240108	8420	-12.83	20230331	6250	17.44	20231010	0.77	N	039830	500	53 억	116764	N	N	94	N	N
74	20240216	160415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	-110	5	-1.48	147923450	20081	69.92	7440	7440	7320	9650	5210	7430	7366.47	1.09	-1562	7550	7490	7410	7350	7270	7520	7380	54	2220	500	5340	10	1	10762890	788	10.73	0.59	12	0.19	682.00	12433.00	8420	20230210	-13.06	6250	20231010	17.12	7470	-2.01	20240215	6800	7.65	20240108	8420	-13.06	20230331	6250	17.12	20231010	0.79	N	039830	500	53 억	117142	N	N	94	N	N
75	20240216	150417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	-100	5	-1.35	143076660	19420	67.62	7440	7440	7320	9650	5210	7430	7367.48	1.09	-1465	7550	7490	7410	7350	7270	7520	7380	54	2220	500	5340	10	1	10762890	789	10.75	0.59	12	0.18	682.00	12433.00	8420	20230210	-12.95	6250	20231010	17.28	7470	-1.87	20240215	6800	7.79	20240108	8420	-12.95	20230331	6250	17.28	20231010	0.79	N	039830	500	53 억	117142	N	N	0	N	N
76	20240216	140420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7360	-70	5	-0.94	122625000	16632	57.91	7440	7440	7340	9650	5210	7430	7372.83	1.09	-657	7550	7490	7410	7350	7270	7520	7380	54	2220	500	5340	10	1	10762890	792	10.79	0.59	12	0.15	682.00	12433.00	8420	20230210	-12.59	6250	20231010	17.76	7470	-1.47	20240215	6800	8.24	20240108	8420	-12.59	20230331	6250	17.76	20231010	0.79	N	039830	500	53 억	117142	N	N	0	N	N
77	20240216	130416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	-60	5	-0.81	95816290	12990	45.23	7440	7440	7340	9650	5210	7430	7376.15	1.09	-449	7550	7490	7410	7350	7270	7520	7380	54	2220	500	5340	10	1	10762890	793	10.81	0.59	12	0.12	682.00	12433.00	8420	20230210	-12.47	6250	20231010	17.92	7470	-1.34	20240215	6800	8.38	20240108	8420	-12.47	20230331	6250	17.92	20231010	0.79	N	039830	500	53 억	117142	N	N	0	N	N
78	20240216	120418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7360	-70	5	-0.94	85621820	11604	40.41	7440	7440	7350	9650	5210	7430	7378.63	1.09	-246	7550	7490	7410	7350	7270	7520	7380	54	2220	500	5340	10	1	10762890	792	10.79	0.59	12	0.11	682.00	12433.00	8420	20230210	-12.59	6250	20231010	17.76	7470	-1.47	20240215	6800	8.24	20240108	8420	-12.59	20230331	6250	17.76	20231010	0.79	N	039830	500	53 억	117142	N	N	0	N	N
79	20240216	110419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7360	-70	5	-0.94	82794360	11220	39.07	7440	7440	7350	9650	5210	7430	7379.16	1.09	-220	7550	7490	7410	7350	7270	7520	7380	54	2220	500	5340	10	1	10762890	792	10.79	0.59	12	0.10	682.00	12433.00	8420	20230210	-12.59	6250	20231010	17.76	7470	-1.47	20240215	6800	8.24	20240108	8420	-12.59	20230331	6250	17.76	20231010	0.79	N	039830	500	53 억	117142	N	N	0	N	N
80	20240216	100415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7350	-80	5	-1.08	69485950	9412	32.77	7440	7440	7350	9650	5210	7430	7382.68	1.09	115	7550	7490	7410	7350	7270	7520	7380	54	2220	500	5340	10	1	10762890	791	10.78	0.59	12	0.09	682.00	12433.00	8420	20230210	-12.71	6250	20231010	17.60	7470	-1.61	20240215	6800	8.09	20240108	8420	-12.71	20230331	6250	17.60	20231010	0.79	N	039830	500	53 억	117142	N	N	0	N	N
81	20240216	090412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-10	5	-0.13	13174850	1771	6.17	7440	7440	7420	9650	5210	7430	7439.23	1.09	-1287	7550	7490	7410	7350	7270	7520	7380	54	2220	500	5340	10	1	10762890	799	10.88	0.60	12	0.02	682.00	12433.00	8420	20230210	-11.88	6250	20231010	18.72	7470	-0.67	20240215	6800	9.12	20240108	8420	-11.88	20230331	6250	18.72	20231010	0.79	N	039830	500	53 억	117142	N	N	0	N	N
82	20240215	160415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	40	2	0.54	212813530	28718	70.57	7380	7470	7330	9600	5180	7390	7410.46	1.10	-493	7490	7440	7380	7330	7270	7465	7355	54	2210	500	5320	10	1	10762890	800	10.89	0.60	12	0.27	682.00	12433.00	8420	20230210	-11.76	6250	20231010	18.88	7470	-0.54	20240215	6800	9.26	20240108	8420	-11.76	20230331	6250	18.88	20231010	0.68	N	039830	500	53 억	117947	N	N	0	N	N
83	20240215	150417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	50	2	0.68	206036910	27805	68.33	7380	7470	7330	9600	5180	7390	7410.07	1.10	-296	7490	7440	7380	7330	7270	7465	7355	54	2210	500	5320	10	1	10762890	801	10.91	0.60	12	0.26	682.00	12433.00	8420	20230210	-11.64	6250	20231010	19.04	7470	-0.40	20240215	6800	9.41	20240108	8420	-11.64	20230331	6250	19.04	20231010	0.68	N	039830	500	53 억	117947	N	N	0	N	N
84	20240215	140415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	60	2	0.81	182250960	24612	60.48	7380	7470	7330	9600	5180	7390	7404.97	1.10	-295	7490	7440	7380	7330	7270	7465	7355	54	2210	500	5320	10	1	10762890	802	10.92	0.60	12	0.23	682.00	12433.00	8420	20230210	-11.52	6250	20231010	19.20	7470	-0.27	20240215	6800	9.56	20240108	8420	-11.52	20230331	6250	19.20	20231010	0.68	N	039830	500	53 억	117947	N	N	0	N	N
85	20240215	130412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	30	2	0.41	119667150	16194	39.80	7380	7440	7330	9600	5180	7390	7389.60	1.10	-289	7490	7440	7380	7330	7270	7465	7355	54	2210	500	5320	10	1	10762890	799	10.88	0.60	12	0.15	682.00	12433.00	8420	20230210	-11.88	6250	20231010	18.72	7440	0.00	20240103	6800	9.12	20240108	8420	-11.88	20230331	6250	18.72	20231010	0.68	N	039830	500	53 억	117947	N	N	0	N	N
86	20240215	120415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	20	2	0.27	101988370	13806	33.93	7380	7440	7330	9600	5180	7390	7387.25	1.10	-279	7490	7440	7380	7330	7270	7465	7355	54	2210	500	5320	10	1	10762890	798	10.87	0.60	12	0.13	682.00	12433.00	8420	20230210	-12.00	6250	20231010	18.56	7440	0.00	20240103	6800	8.97	20240108	8420	-12.00	20230331	6250	18.56	20231010	0.68	N	039830	500	53 억	117947	N	N	0	N	N
87	20240215	110412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	20	2	0.27	80623810	10924	26.85	7380	7410	7330	9600	5180	7390	7380.42	1.10	-279	7490	7440	7380	7330	7270	7465	7355	54	2210	500	5320	10	1	10762890	798	10.87	0.60	12	0.10	682.00	12433.00	8420	20230210	-12.00	6250	20231010	18.56	7440	-0.40	20240103	6800	8.97	20240108	8420	-12.00	20230331	6250	18.56	20231010	0.68	N	039830	500	53 억	117947	N	N	0	N	N
88	20240215	100411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	0	3	0.00	67599540	9163	22.52	7380	7400	7330	9600	5180	7390	7377.44	1.10	-270	7490	7440	7380	7330	7270	7465	7355	54	2210	500	5320	10	1	10762890	795	10.84	0.59	12	0.09	682.00	12433.00	8420	20230210	-12.23	6250	20231010	18.24	7440	-0.67	20240103	6800	8.68	20240108	8420	-12.23	20230331	6250	18.24	20231010	0.68	N	039830	500	53 억	117947	N	N	0	N	N
89	20240215	090411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	-60	5	-0.81	9108820	1240	3.05	7380	7380	7330	9600	5180	7390	7345.54	1.10	-1000	7490	7440	7380	7330	7270	7465	7355	54	2210	500	5320	10	1	10762890	789	10.75	0.59	12	0.01	682.00	12433.00	8420	20230210	-12.95	6250	20231010	17.28	7440	-1.48	20240103	6800	7.79	20240108	8420	-12.95	20230331	6250	17.28	20231010	0.68	N	039830	500	53 억	117947	N	N	0	N	N
90	20240214	160409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	-10	5	-0.14	299914890	40690	82.11	7370	7430	7320	9620	5180	7400	7370.73	1.08	2256	7593	7496	7303	7206	7013	7545	7255	54	2220	500	5320	10	1	10762890	795	10.84	0.59	12	0.38	682.00	12433.00	8420	20230210	-12.23	6250	20231010	18.24	7440	-0.67	20240103	6800	8.68	20240108	8420	-12.23	20230331	6250	18.24	20231010	0.69	N	039830	500	53 억	115954	N	N	0	N	N
91	20240214	150410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	-20	5	-0.27	295490730	40090	80.90	7370	7430	7320	9620	5180	7400	7370.68	1.08	2074	7593	7496	7303	7206	7013	7545	7255	54	2220	500	5320	10	1	10762890	794	10.82	0.59	12	0.37	682.00	12433.00	8420	20230210	-12.35	6250	20231010	18.08	7440	-0.81	20240103	6800	8.53	20240108	8420	-12.35	20230331	6250	18.08	20231010	0.69	N	039830	500	53 억	115954	N	N	0	N	N
92	20240214	140408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	-30	5	-0.41	157727770	21345	43.08	7370	7430	7340	9620	5180	7400	7389.45	1.08	-1326	7593	7496	7303	7206	7013	7545	7255	54	2220	500	5320	10	1	10762890	793	10.81	0.59	12	0.20	682.00	12433.00	8420	20230210	-12.47	6250	20231010	17.92	7440	-0.94	20240103	6800	8.38	20240108	8420	-12.47	20230331	6250	17.92	20231010	0.69	N	039830	500	53 억	115954	N	N	0	N	N
93	20240214	130411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	10	2	0.14	136931110	18528	37.39	7370	7430	7340	9620	5180	7400	7390.50	1.08	-635	7593	7496	7303	7206	7013	7545	7255	54	2220	500	5320	10	1	10762890	798	10.87	0.60	12	0.17	682.00	12433.00	8420	20230210	-12.00	6250	20231010	18.56	7440	-0.40	20240103	6800	8.97	20240108	8420	-12.00	20230331	6250	18.56	20231010	0.69	N	039830	500	53 억	115954	N	N	0	N	N
94	20240214	120407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	-10	5	-0.14	99890860	13527	27.30	7370	7420	7340	9620	5180	7400	7384.55	1.08	-202	7593	7496	7303	7206	7013	7545	7255	54	2220	500	5320	10	1	10762890	795	10.84	0.59	12	0.13	682.00	12433.00	8420	20230210	-12.23	6250	20231010	18.24	7440	-0.67	20240103	6800	8.68	20240108	8420	-12.23	20230331	6250	18.24	20231010	0.69	N	039830	500	53 억	115954	N	N	0	N	N
95	20240214	110412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	0	3	0.00	82026060	11111	22.42	7370	7420	7340	9620	5180	7400	7382.42	1.08	7	7593	7496	7303	7206	7013	7545	7255	54	2220	500	5320	10	1	10762890	796	10.85	0.60	12	0.10	682.00	12433.00	8420	20230210	-12.11	6250	20231010	18.40	7440	-0.54	20240103	6800	8.82	20240108	8420	-12.11	20230331	6250	18.40	20231010	0.69	N	039830	500	53 억	115954	N	N	0	N	N
96	20240214	090405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	-10	5	-0.14	7783450	1056	2.13	7370	7390	7350	9620	5180	7400	7370.69	1.08	529	7593	7496	7303	7206	7013	7545	7255	54	2220	500	5320	10	1	10762890	795	10.84	0.59	12	0.01	682.00	12433.00	8420	20230210	-12.23	6250	20231010	18.24	7440	-0.67	20240103	6800	8.68	20240108	8420	-12.23	20230331	6250	18.24	20231010	0.69	N	039830	500	53 억	115954	N	N	0	N	N
97	20240213	160405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	280	2	3.93	360362820	49520	157.18	7130	7400	7110	9250	4990	7120	7276.84	1.04	3749	7300	7210	7120	7030	6940	7255	7075	54	2130	500	5120	10	1	10762890	796	10.85	0.60	12	0.46	682.00	12433.00	8420	20230210	-12.11	6250	20231010	18.40	7440	-0.54	20240103	6800	8.82	20240108	8420	-12.11	20230331	6250	18.40	20231010	0.71	N	039830	500	53 억	112231	N	N	0	N	N
98	20240213	150403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	260	2	3.65	340872570	46883	148.81	7130	7400	7110	9250	4990	7120	7271.21	1.04	3616	7300	7210	7120	7030	6940	7255	7075	54	2130	500	5120	10	1	10762890	794	10.82	0.59	12	0.44	682.00	12433.00	8420	20230210	-12.35	6250	20231010	18.08	7440	-0.81	20240103	6800	8.53	20240108	8420	-12.35	20230331	6250	18.08	20231010	0.71	N	039830	500	53 억	112231	N	N	0	N	N
99	20240213	140410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	190	2	2.67	232366160	32123	101.96	7130	7320	7110	9250	4990	7120	7234.19	1.04	2844	7300	7210	7120	7030	6940	7255	7075	54	2130	500	5120	10	1	10762890	787	10.72	0.59	12	0.30	682.00	12433.00	8420	20230210	-13.18	6250	20231010	16.96	7440	-1.75	20240103	6800	7.50	20240108	8420	-13.18	20230331	6250	16.96	20231010	0.71	N	039830	500	53 억	112231	N	N	0	N	N
100	20240213	130406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	160	2	2.25	174679640	24217	76.87	7130	7300	7110	9250	4990	7120	7213.70	1.04	2183	7300	7210	7120	7030	6940	7255	7075	54	2130	500	5120	10	1	10762890	784	10.67	0.59	12	0.23	682.00	12433.00	8420	20230210	-13.54	6250	20231010	16.48	7440	-2.15	20240103	6800	7.06	20240108	8420	-13.54	20230331	6250	16.48	20231010	0.71	N	039830	500	53 억	112231	N	N	0	N	N
101	20240213	120409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	150	2	2.11	145161230	20162	64.00	7130	7300	7110	9250	4990	7120	7200.37	1.04	1562	7300	7210	7120	7030	6940	7255	7075	54	2130	500	5120	10	1	10762890	782	10.66	0.58	12	0.19	682.00	12433.00	8420	20230210	-13.66	6250	20231010	16.32	7440	-2.28	20240103	6800	6.91	20240108	8420	-13.66	20230331	6250	16.32	20231010	0.71	N	039830	500	53 억	112231	N	N	0	N	N
102	20240213	110408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	150	2	2.11	126654130	17612	55.90	7130	7300	7110	9250	4990	7120	7191.99	1.04	1475	7300	7210	7120	7030	6940	7255	7075	54	2130	500	5120	10	1	10762890	782	10.66	0.58	12	0.16	682.00	12433.00	8420	20230210	-13.66	6250	20231010	16.32	7440	-2.28	20240103	6800	6.91	20240108	8420	-13.66	20230331	6250	16.32	20231010	0.71	N	039830	500	53 억	112231	N	N	0	N	N
103	20240213	100334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	90	2	1.26	77946210	10890	34.57	7130	7220	7110	9250	4990	7120	7158.14	1.04	819	7300	7210	7120	7030	6940	7255	7075	54	2130	500	5120	10	1	10762890	776	10.57	0.58	12	0.10	682.00	12433.00	8420	20230210	-14.37	6250	20231010	15.36	7440	-3.09	20240103	6800	6.03	20240108	8420	-14.37	20230331	6250	15.36	20231010	0.71	N	039830	500	53 억	112231	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History