KissMeData/054930/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

46 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	160530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29550	-350	5	-1.17	421316900	14304	121.18	29700	29850	29250	38850	20950	29900	29454.23	1.02	-3568	30400	30150	29900	29650	29400	30275	29775	150	8950	5000	21520	50	1	3000000	887	4.84	0.81	12	0.48	6108.00	36579.00	51600	20230919	-42.73	28000	20240118	5.54	33250	-11.13	20240102	28000	5.54	20240118	51600	-42.73	20230919	28000	5.54	20240118	5.71	N	054930	5000	150 억	30535	N	N	N	N
3	20240229	150533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29400	-500	5	-1.67	382258700	12977	109.94	29700	29850	29250	38850	20950	29900	29456.60	1.02	-3954	30400	30150	29900	29650	29400	30275	29775	150	8950	5000	21520	50	1	3000000	882	4.81	0.80	12	0.43	6108.00	36579.00	51600	20230919	-43.02	28000	20240118	5.00	33250	-11.58	20240102	28000	5.00	20240118	51600	-43.02	20230919	28000	5.00	20240118	5.71	N	054930	5000	150 억	30535	N	N	N	N
4	20240229	140533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29300	-600	5	-2.01	371653150	12616	106.88	29700	29850	29250	38850	20950	29900	29458.84	1.02	-3964	30400	30150	29900	29650	29400	30275	29775	150	8950	5000	21520	50	1	3000000	879	4.80	0.80	12	0.42	6108.00	36579.00	51600	20230919	-43.22	28000	20240118	4.64	33250	-11.88	20240102	28000	4.64	20240118	51600	-43.22	20230919	28000	4.64	20240118	5.71	N	054930	5000	150 억	30535	N	N	N	N
5	20240229	130533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29450	-450	5	-1.51	291547050	9883	83.73	29700	29850	29350	38850	20950	29900	29499.81	1.02	-3200	30400	30150	29900	29650	29400	30275	29775	150	8950	5000	21520	50	1	3000000	884	4.82	0.81	12	0.33	6108.00	36579.00	51600	20230919	-42.93	28000	20240118	5.18	33250	-11.43	20240102	28000	5.18	20240118	51600	-42.93	20230919	28000	5.18	20240118	5.71	N	054930	5000	150 억	30535	N	N	N	N
6	20240229	120532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29500	-400	5	-1.34	185935750	6291	53.30	29700	29850	29450	38850	20950	29900	29555.78	1.02	-2671	30400	30150	29900	29650	29400	30275	29775	150	8950	5000	21520	50	1	3000000	885	4.83	0.81	12	0.21	6108.00	36579.00	51600	20230919	-42.83	28000	20240118	5.36	33250	-11.28	20240102	28000	5.36	20240118	51600	-42.83	20230919	28000	5.36	20240118	5.71	N	054930	5000	150 억	30535	N	N	N	N
7	20240229	110533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29500	-400	5	-1.34	130977850	4429	37.52	29700	29850	29500	38850	20950	29900	29572.71	1.02	-1772	30400	30150	29900	29650	29400	30275	29775	150	8950	5000	21520	50	1	3000000	885	4.83	0.81	12	0.15	6108.00	36579.00	51600	20230919	-42.83	28000	20240118	5.36	33250	-11.28	20240102	28000	5.36	20240118	51600	-42.83	20230919	28000	5.36	20240118	5.71	N	054930	5000	150 억	30535	N	N	N	N
8	20240229	100532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29600	-300	5	-1.00	64594050	2182	18.49	29700	29850	29550	38850	20950	29900	29603.00	1.02	-869	30400	30150	29900	29650	29400	30275	29775	150	8950	5000	21520	50	1	3000000	888	4.85	0.81	12	0.07	6108.00	36579.00	51600	20230919	-42.64	28000	20240118	5.71	33250	-10.98	20240102	28000	5.71	20240118	51600	-42.64	20230919	28000	5.71	20240118	5.71	N	054930	5000	150 억	30535	N	N	N	N
9	20240229	090532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29650	-250	5	-0.84	8225850	277	2.35	29700	29850	29650	38850	20950	29900	29695.47	1.02	-70	30400	30150	29900	29650	29400	30275	29775	150	8950	5000	21520	50	1	3000000	890	4.85	0.81	12	0.01	6108.00	36579.00	51600	20230919	-42.54	28000	20240118	5.89	33250	-10.83	20240102	28000	5.89	20240118	51600	-42.54	20230919	28000	5.89	20240118	5.71	N	054930	5000	150 억	30535	N	N	N	N
10	20240228	160501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	50	2	0.17	347540100	11640	67.21	29700	30150	29650	38800	20900	29850	29857.40	0.99	758	30983	30416	30133	29566	29283	30275	29425	150	8950	5000	21490	50	1	3000000	897	4.90	0.82	12	0.39	6108.00	36579.00	51600	20230919	-42.05	28000	20240118	6.79	33250	-10.08	20240102	28000	6.79	20240118	51600	-42.05	20230919	28000	6.79	20240118	5.81	N	054930	5000	150 억	29778	N	N	N	N
11	20240228	150501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	0	3	0.00	243723250	8172	47.18	29700	30150	29650	38800	20900	29850	29824.19	0.99	-385	30983	30416	30133	29566	29283	30275	29425	150	8950	5000	21490	50	1	3000000	896	4.89	0.82	12	0.27	6108.00	36579.00	51600	20230919	-42.15	28000	20240118	6.61	33250	-10.23	20240102	28000	6.61	20240118	51600	-42.15	20230919	28000	6.61	20240118	5.81	N	054930	5000	150 억	29778	N	N	N	N
12	20240228	140533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	150	2	0.50	164346950	5506	31.79	29700	30150	29650	38800	20900	29850	29848.70	0.99	-608	30983	30416	30133	29566	29283	30275	29425	150	8950	5000	21490	50	1	3000000	900	4.91	0.82	12	0.18	6108.00	36579.00	51600	20230919	-41.86	28000	20240118	7.14	33250	-9.77	20240102	28000	7.14	20240118	51600	-41.86	20230919	28000	7.14	20240118	5.81	N	054930	5000	150 억	29778	N	N	N	N
13	20240228	130533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	50	2	0.17	125176250	4193	24.21	29700	30150	29650	38800	20900	29850	29853.63	0.99	-591	30983	30416	30133	29566	29283	30275	29425	150	8950	5000	21490	50	1	3000000	897	4.90	0.82	12	0.14	6108.00	36579.00	51600	20230919	-42.05	28000	20240118	6.79	33250	-10.08	20240102	28000	6.79	20240118	51600	-42.05	20230919	28000	6.79	20240118	5.81	N	054930	5000	150 억	29778	N	N	N	N
14	20240228	120534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	50	2	0.17	99999750	3351	19.35	29700	30150	29650	38800	20900	29850	29841.76	0.99	-133	30983	30416	30133	29566	29283	30275	29425	150	8950	5000	21490	50	1	3000000	897	4.90	0.82	12	0.11	6108.00	36579.00	51600	20230919	-42.05	28000	20240118	6.79	33250	-10.08	20240102	28000	6.79	20240118	51600	-42.05	20230919	28000	6.79	20240118	5.81	N	054930	5000	150 억	29778	N	N	N	N
15	20240228	110511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	50	2	0.17	85189450	2855	16.48	29700	30150	29650	38800	20900	29850	29838.69	0.99	50	30983	30416	30133	29566	29283	30275	29425	150	8950	5000	21490	50	1	3000000	897	4.90	0.82	12	0.10	6108.00	36579.00	51600	20230919	-42.05	28000	20240118	6.79	33250	-10.08	20240102	28000	6.79	20240118	51600	-42.05	20230919	28000	6.79	20240118	5.81	N	054930	5000	150 억	29778	N	N	N	N
16	20240228	100531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	0	3	0.00	45897700	1539	8.89	29700	30150	29650	38800	20900	29850	29823.07	0.99	266	30983	30416	30133	29566	29283	30275	29425	150	8950	5000	21490	50	1	3000000	896	4.89	0.82	12	0.05	6108.00	36579.00	51600	20230919	-42.15	28000	20240118	6.61	33250	-10.23	20240102	28000	6.61	20240118	51600	-42.15	20230919	28000	6.61	20240118	5.81	N	054930	5000	150 억	29778	N	N	N	N
17	20240228	090532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29750	-100	5	-0.34	6194500	208	1.20	29700	30150	29650	38800	20900	29850	29781.25	0.99	-3	30983	30416	30133	29566	29283	30275	29425	150	8950	5000	21490	50	1	3000000	893	4.87	0.81	12	0.01	6108.00	36579.00	51600	20230919	-42.34	28000	20240118	6.25	33250	-10.53	20240102	28000	6.25	20240118	51600	-42.34	20230919	28000	6.25	20240118	5.81	N	054930	5000	150 억	29778	N	N	N	N
18	20240227	160532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	-750	5	-2.45	491962500	16318	67.28	30400	30700	29850	39750	21450	30600	30148.60	1.07	-1849	32366	31482	31016	30132	29666	31250	29900	150	9150	5000	22030	50	1	3000000	896	4.89	0.82	12	0.54	6108.00	36579.00	51600	20230919	-42.15	28000	20240118	6.61	33250	-10.23	20240102	28000	6.61	20240118	51600	-42.15	20230919	28000	6.61	20240118	5.82	N	054930	5000	150 억	32114	N	N	N	N
19	20240227	150533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	-600	5	-1.96	435073700	14418	59.45	30400	30700	29900	39750	21450	30600	30175.73	1.07	-1506	32366	31482	31016	30132	29666	31250	29900	150	9150	5000	22030	50	1	3000000	900	4.91	0.82	12	0.48	6108.00	36579.00	51600	20230919	-41.86	28000	20240118	7.14	33250	-9.77	20240102	28000	7.14	20240118	51600	-41.86	20230919	28000	7.14	20240118	5.82	N	054930	5000	150 억	32114	N	N	N	N
20	20240227	140531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	-500	5	-1.63	402407900	13328	54.95	30400	30700	29950	39750	21450	30600	30192.67	1.07	-1177	32366	31482	31016	30132	29666	31250	29900	150	9150	5000	22030	50	1	3000000	903	4.93	0.82	12	0.44	6108.00	36579.00	51600	20230919	-41.67	28000	20240118	7.50	33250	-9.47	20240102	28000	7.50	20240118	51600	-41.67	20230919	28000	7.50	20240118	5.82	N	054930	5000	150 억	32114	N	N	N	N
21	20240227	130454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	-400	5	-1.31	319985000	10585	43.64	30400	30700	30000	39750	21450	30600	30230.04	1.07	-823	32366	31482	31016	30132	29666	31250	29900	150	9150	5000	22030	50	1	3000000	906	4.94	0.83	12	0.35	6108.00	36579.00	51600	20230919	-41.47	28000	20240118	7.86	33250	-9.17	20240102	28000	7.86	20240118	51600	-41.47	20230919	28000	7.86	20240118	5.82	N	054930	5000	150 억	32114	N	N	N	N
22	20240227	120535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	-500	5	-1.63	260313950	8601	35.46	30400	30700	30050	39750	21450	30600	30265.54	1.07	-981	32366	31482	31016	30132	29666	31250	29900	150	9150	5000	22030	50	1	3000000	903	4.93	0.82	12	0.29	6108.00	36579.00	51600	20230919	-41.67	28000	20240118	7.50	33250	-9.47	20240102	28000	7.50	20240118	51600	-41.67	20230919	28000	7.50	20240118	5.82	N	054930	5000	150 억	32114	N	N	N	N
23	20240227	110532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30400	-200	5	-0.65	145664850	4806	19.82	30400	30700	30200	39750	21450	30600	30308.96	1.07	133	32366	31482	31016	30132	29666	31250	29900	150	9150	5000	22030	50	1	3000000	912	4.98	0.83	12	0.16	6108.00	36579.00	51600	20230919	-41.09	28000	20240118	8.57	33250	-8.57	20240102	28000	8.57	20240118	51600	-41.09	20230919	28000	8.57	20240118	5.82	N	054930	5000	150 억	32114	N	N	N	N
24	20240227	100529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30300	-300	5	-0.98	107408400	3545	14.62	30400	30700	30200	39750	21450	30600	30298.56	1.07	153	32366	31482	31016	30132	29666	31250	29900	150	9150	5000	22030	50	1	3000000	909	4.96	0.83	12	0.12	6108.00	36579.00	51600	20230919	-41.28	28000	20240118	8.21	33250	-8.87	20240102	28000	8.21	20240118	51600	-41.28	20230919	28000	8.21	20240118	5.82	N	054930	5000	150 억	32114	N	N	N	N
25	20240227	090530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30600	0	3	0.00	6886400	226	0.93	30400	30600	30400	39750	21450	30600	30470.80	1.07	64	32366	31482	31016	30132	29666	31250	29900	150	9150	5000	22030	50	1	3000000	918	5.01	0.84	12	0.01	6108.00	36579.00	51600	20230919	-40.70	28000	20240118	9.29	33250	-7.97	20240102	28000	9.29	20240118	51600	-40.70	20230919	28000	9.29	20240118	5.82	N	054930	5000	150 억	32114	N	N	N	N
26	20240226	160530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30600	-1100	5	-3.47	747498900	24089	104.24	31850	31900	30550	41200	22200	31700	31026.18	1.14	-2408	32333	32016	31683	31366	31033	31850	31200	150	9500	5000	22820	50	1	3000000	918	5.01	0.84	12	0.80	6108.00	36579.00	51600	20230919	-40.70	28000	20240118	9.29	33250	-7.97	20240102	28000	9.29	20240118	51600	-40.70	20230919	28000	9.29	20240118	5.84	N	054930	5000	150 억	34283	N	N	N	N
27	20240226	150528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30700	-1000	5	-3.15	684853650	22046	95.40	31850	31900	30550	41200	22200	31700	31058.94	1.14	-2019	32333	32016	31683	31366	31033	31850	31200	150	9500	5000	22820	50	1	3000000	921	5.03	0.84	12	0.73	6108.00	36579.00	51600	20230919	-40.50	28000	20240118	9.64	33250	-7.67	20240102	28000	9.64	20240118	51600	-40.50	20230919	28000	9.64	20240118	5.84	N	054930	5000	150 억	34283	N	N	N	N
28	20240226	140529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30700	-1000	5	-3.15	595620150	19140	82.82	31850	31900	30550	41200	22200	31700	31113.00	1.14	-1718	32333	32016	31683	31366	31033	31850	31200	150	9500	5000	22820	50	1	3000000	921	5.03	0.84	12	0.64	6108.00	36579.00	51600	20230919	-40.50	28000	20240118	9.64	33250	-7.67	20240102	28000	9.64	20240118	51600	-40.50	20230919	28000	9.64	20240118	5.84	N	054930	5000	150 억	34283	N	N	N	N
29	20240226	130527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30900	-800	5	-2.52	501917150	16088	69.61	31850	31900	30850	41200	22200	31700	31191.92	1.14	-1416	32333	32016	31683	31366	31033	31850	31200	150	9500	5000	22820	50	1	3000000	927	5.06	0.84	12	0.54	6108.00	36579.00	51600	20230919	-40.12	28000	20240118	10.36	33250	-7.07	20240102	28000	10.36	20240118	51600	-40.12	20230919	28000	10.36	20240118	5.84	N	054930	5000	150 억	34283	N	N	N	N
30	20240226	120526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31100	-600	5	-1.89	409473800	13103	56.70	31850	31900	31000	41200	22200	31700	31243.42	1.14	-1632	32333	32016	31683	31366	31033	31850	31200	150	9500	5000	22820	50	1	3000000	933	5.09	0.85	12	0.44	6108.00	36579.00	51600	20230919	-39.73	28000	20240118	11.07	33250	-6.47	20240102	28000	11.07	20240118	51600	-39.73	20230919	28000	11.07	20240118	5.84	N	054930	5000	150 억	34283	N	N	N	N
31	20240226	110525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31050	-650	5	-2.05	375370150	12008	51.96	31850	31900	31000	41200	22200	31700	31252.55	1.14	-1334	32333	32016	31683	31366	31033	31850	31200	150	9500	5000	22820	50	1	3000000	932	5.08	0.85	12	0.40	6108.00	36579.00	51600	20230919	-39.83	28000	20240118	10.89	33250	-6.62	20240102	28000	10.89	20240118	51600	-39.83	20230919	28000	10.89	20240118	5.84	N	054930	5000	150 억	34283	N	N	N	N
32	20240226	100522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31300	-400	5	-1.26	262246850	8378	36.25	31850	31900	31000	41200	22200	31700	31292.11	1.14	110	32333	32016	31683	31366	31033	31850	31200	150	9500	5000	22820	50	1	3000000	939	5.12	0.86	12	0.28	6108.00	36579.00	51600	20230919	-39.34	28000	20240118	11.79	33250	-5.86	20240102	28000	11.79	20240118	51600	-39.34	20230919	28000	11.79	20240118	5.84	N	054930	5000	150 억	34283	N	N	N	N
33	20240226	090521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31300	-400	5	-1.26	65725000	2084	9.02	31850	31900	31250	41200	22200	31700	31520.70	1.14	-440	32333	32016	31683	31366	31033	31850	31200	150	9500	5000	22820	50	1	3000000	939	5.12	0.86	12	0.07	6108.00	36579.00	51600	20230919	-39.34	28000	20240118	11.79	33250	-5.86	20240102	28000	11.79	20240118	51600	-39.34	20230919	28000	11.79	20240118	5.84	N	054930	5000	150 억	34283	N	N	N	N
34	20240223	160524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31700	-50	5	-0.16	728610850	23000	50.30	31750	32000	31350	41250	22250	31750	31678.64	1.24	-2769	32550	32150	31350	30950	30150	32350	31150	150	9500	5000	22860	50	1	3000000	951	5.19	0.87	12	0.77	6108.00	36579.00	51600	20230919	-38.57	28000	20240118	13.21	33250	-4.66	20240102	28000	13.21	20240118	51600	-38.57	20230919	28000	13.21	20240118	6.04	N	054930	5000	150 억	37054	N	N	N	N
35	20240223	150522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31650	-100	5	-0.31	700828850	22123	48.38	31750	32000	31350	41250	22250	31750	31678.74	1.24	-2559	32550	32150	31350	30950	30150	32350	31150	150	9500	5000	22860	50	1	3000000	950	5.18	0.87	12	0.74	6108.00	36579.00	51600	20230919	-38.66	28000	20240118	13.04	33250	-4.81	20240102	28000	13.04	20240118	51600	-38.66	20230919	28000	13.04	20240118	6.04	N	054930	5000	150 억	37054	N	N	N	N
36	20240223	140522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31700	-50	5	-0.16	610102900	19258	42.12	31750	32000	31350	41250	22250	31750	31680.49	1.24	-1519	32550	32150	31350	30950	30150	32350	31150	150	9500	5000	22860	50	1	3000000	951	5.19	0.87	12	0.64	6108.00	36579.00	51600	20230919	-38.57	28000	20240118	13.21	33250	-4.66	20240102	28000	13.21	20240118	51600	-38.57	20230919	28000	13.21	20240118	6.04	N	054930	5000	150 억	37054	N	N	N	N
37	20240223	130520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31750	0	3	0.00	538268850	16988	37.15	31750	32000	31350	41250	22250	31750	31685.24	1.24	-1637	32550	32150	31350	30950	30150	32350	31150	150	9500	5000	22860	50	1	3000000	953	5.20	0.87	12	0.57	6108.00	36579.00	51600	20230919	-38.47	28000	20240118	13.39	33250	-4.51	20240102	28000	13.39	20240118	51600	-38.47	20230919	28000	13.39	20240118	6.04	N	054930	5000	150 억	37054	N	N	N	N
38	20240223	120520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31700	-50	5	-0.16	411728750	12984	28.40	31750	32000	31350	41250	22250	31750	31710.47	1.24	-190	32550	32150	31350	30950	30150	32350	31150	150	9500	5000	22860	50	1	3000000	951	5.19	0.87	12	0.43	6108.00	36579.00	51600	20230919	-38.57	28000	20240118	13.21	33250	-4.66	20240102	28000	13.21	20240118	51600	-38.57	20230919	28000	13.21	20240118	6.04	N	054930	5000	150 억	37054	N	N	N	N
39	20240223	110516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31850	100	2	0.31	267166950	8443	18.47	31750	31950	31350	41250	22250	31750	31643.60	1.24	-168	32550	32150	31350	30950	30150	32350	31150	150	9500	5000	22860	50	1	3000000	956	5.21	0.87	12	0.28	6108.00	36579.00	51600	20230919	-38.28	28000	20240118	13.75	33250	-4.21	20240102	28000	13.75	20240118	51600	-38.28	20230919	28000	13.75	20240118	6.04	N	054930	5000	150 억	37054	N	N	N	N
40	20240223	100515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31700	-50	5	-0.16	165648800	5253	11.49	31750	31900	31350	41250	22250	31750	31534.13	1.24	-966	32550	32150	31350	30950	30150	32350	31150	150	9500	5000	22860	50	1	3000000	951	5.19	0.87	12	0.18	6108.00	36579.00	51600	20230919	-38.57	28000	20240118	13.21	33250	-4.66	20240102	28000	13.21	20240118	51600	-38.57	20230919	28000	13.21	20240118	6.04	N	054930	5000	150 억	37054	N	N	N	N
41	20240223	090517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31400	-350	5	-1.10	40112100	1271	2.78	31750	31800	31350	41250	22250	31750	31559.48	1.24	-19	32550	32150	31350	30950	30150	32350	31150	150	9500	5000	22860	50	1	3000000	942	5.14	0.86	12	0.04	6108.00	36579.00	51600	20230919	-39.15	28000	20240118	12.14	33250	-5.56	20240102	28000	12.14	20240118	51600	-39.15	20230919	28000	12.14	20240118	6.04	N	054930	5000	150 억	37054	N	N	N	N
42	20240222	160510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31750	1050	2	3.42	1426217800	45467	96.56	30800	31750	30550	39900	21500	30700	31359.29	1.37	-3967	31766	31232	30616	30082	29466	31500	30350	150	9200	5000	22100	50	1	3000000	953	5.20	0.87	12	1.52	6108.00	36579.00	51600	20230919	-38.47	28000	20240118	13.39	33250	-4.51	20240102	28000	13.39	20240118	51600	-38.47	20230919	28000	13.39	20240118	6.11	N	054930	5000	150 억	41069	N	N	N	N
43	20240222	150520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31600	900	2	2.93	1300559650	41499	88.13	30800	31750	30550	39900	21500	30700	31339.54	1.37	-3042	31766	31232	30616	30082	29466	31500	30350	150	9200	5000	22100	50	1	3000000	948	5.17	0.86	12	1.38	6108.00	36579.00	51600	20230919	-38.76	28000	20240118	12.86	33250	-4.96	20240102	28000	12.86	20240118	51600	-38.76	20230919	28000	12.86	20240118	6.11	N	054930	5000	150 억	41069	N	N	N	N
44	20240222	140518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31550	850	2	2.77	1029797450	32935	69.95	30800	31650	30550	39900	21500	30700	31267.57	1.37	-3194	31766	31232	30616	30082	29466	31500	30350	150	9200	5000	22100	50	1	3000000	947	5.17	0.86	12	1.10	6108.00	36579.00	51600	20230919	-38.86	28000	20240118	12.68	33250	-5.11	20240102	28000	12.68	20240118	51600	-38.86	20230919	28000	12.68	20240118	6.11	N	054930	5000	150 억	41069	N	N	N	N
45	20240222	130509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31400	700	2	2.28	874300650	27996	59.46	30800	31500	30550	39900	21500	30700	31229.48	1.37	-3879	31766	31232	30616	30082	29466	31500	30350	150	9200	5000	22100	50	1	3000000	942	5.14	0.86	12	0.93	6108.00	36579.00	51600	20230919	-39.15	28000	20240118	12.14	33250	-5.56	20240102	28000	12.14	20240118	51600	-39.15	20230919	28000	12.14	20240118	6.11	N	054930	5000	150 억	41069	N	N	N	N
46	20240222	120515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31450	750	2	2.44	757589000	24280	51.57	30800	31500	30550	39900	21500	30700	31202.18	1.37	-2804	31766	31232	30616	30082	29466	31500	30350	150	9200	5000	22100	50	1	3000000	944	5.15	0.86	12	0.81	6108.00	36579.00	51600	20230919	-39.05	28000	20240118	12.32	33250	-5.41	20240102	28000	12.32	20240118	51600	-39.05	20230919	28000	12.32	20240118	6.11	N	054930	5000	150 억	41069	N	N	N	N
47	20240222	110512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31350	650	2	2.12	593656950	19063	40.49	30800	31500	30550	39900	21500	30700	31141.84	1.37	-1883	31766	31232	30616	30082	29466	31500	30350	150	9200	5000	22100	50	1	3000000	941	5.13	0.86	12	0.64	6108.00	36579.00	51600	20230919	-39.24	28000	20240118	11.96	33250	-5.71	20240102	28000	11.96	20240118	51600	-39.24	20230919	28000	11.96	20240118	6.11	N	054930	5000	150 억	41069	N	N	N	N
48	20240222	100508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31050	350	2	1.14	261173600	8438	17.92	30800	31300	30550	39900	21500	30700	30952.07	1.37	-1686	31766	31232	30616	30082	29466	31500	30350	150	9200	5000	22100	50	1	3000000	932	5.08	0.85	12	0.28	6108.00	36579.00	51600	20230919	-39.83	28000	20240118	10.89	33250	-6.62	20240102	28000	10.89	20240118	51600	-39.83	20230919	28000	10.89	20240118	6.11	N	054930	5000	150 억	41069	N	N	N	N
49	20240222	090516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31000	300	2	0.98	13925300	452	0.96	30800	31000	30750	39900	21500	30700	30808.19	1.37	-441	31766	31232	30616	30082	29466	31500	30350	150	9200	5000	22100	50	1	3000000	930	5.08	0.85	12	0.02	6108.00	36579.00	51600	20230919	-39.92	28000	20240118	10.71	33250	-6.77	20240102	28000	10.71	20240118	51600	-39.92	20230919	28000	10.71	20240118	6.11	N	054930	5000	150 억	41069	N	N	N	N
50	20240221	160512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30700	400	2	1.32	1444841700	47025	374.73	30300	31150	30000	39350	21250	30300	30725.00	1.52	-4035	30800	30550	30400	30150	30000	30475	30075	150	9050	5000	21810	50	1	3000000	921	5.03	0.84	12	1.57	6108.00	36579.00	51600	20230919	-40.50	28000	20240118	9.64	33250	-7.67	20240102	28000	9.64	20240118	51600	-40.50	20230919	28000	9.64	20240118	6.07	N	054930	5000	150 억	45474	N	N	N	N
51	20240221	150508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30850	550	2	1.82	1391584850	45293	360.93	30300	31150	30000	39350	21250	30300	30724.06	1.52	-3851	30800	30550	30400	30150	30000	30475	30075	150	9050	5000	21810	50	1	3000000	926	5.05	0.84	12	1.51	6108.00	36579.00	51600	20230919	-40.21	28000	20240118	10.18	33250	-7.22	20240102	28000	10.18	20240118	51600	-40.21	20230919	28000	10.18	20240118	6.07	N	054930	5000	150 억	45474	N	N	N	N
52	20240221	140509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31000	700	2	2.31	1152944750	37577	299.44	30300	31150	30000	39350	21250	30300	30682.19	1.52	1220	30800	30550	30400	30150	30000	30475	30075	150	9050	5000	21810	50	1	3000000	930	5.08	0.85	12	1.25	6108.00	36579.00	51600	20230919	-39.92	28000	20240118	10.71	33250	-6.77	20240102	28000	10.71	20240118	51600	-39.92	20230919	28000	10.71	20240118	6.07	N	054930	5000	150 억	45474	N	N	N	N
53	20240221	130510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30950	650	2	2.15	950459600	31046	247.40	30300	30950	30000	39350	21250	30300	30614.56	1.52	3228	30800	30550	30400	30150	30000	30475	30075	150	9050	5000	21810	50	1	3000000	929	5.07	0.85	12	1.03	6108.00	36579.00	51600	20230919	-40.02	28000	20240118	10.54	33250	-6.92	20240102	28000	10.54	20240118	51600	-40.02	20230919	28000	10.54	20240118	6.07	N	054930	5000	150 억	45474	N	N	N	N
54	20240221	120510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30700	400	2	1.32	724625700	23708	188.92	30300	30950	30000	39350	21250	30300	30564.61	1.52	2582	30800	30550	30400	30150	30000	30475	30075	150	9050	5000	21810	50	1	3000000	921	5.03	0.84	12	0.79	6108.00	36579.00	51600	20230919	-40.50	28000	20240118	9.64	33250	-7.67	20240102	28000	9.64	20240118	51600	-40.50	20230919	28000	9.64	20240118	6.07	N	054930	5000	150 억	45474	N	N	N	N
55	20240221	110514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30700	400	2	1.32	565427950	18538	147.72	30300	30900	30000	39350	21250	30300	30501.02	1.52	2531	30800	30550	30400	30150	30000	30475	30075	150	9050	5000	21810	50	1	3000000	921	5.03	0.84	12	0.62	6108.00	36579.00	51600	20230919	-40.50	28000	20240118	9.64	33250	-7.67	20240102	28000	9.64	20240118	51600	-40.50	20230919	28000	9.64	20240118	6.07	N	054930	5000	150 억	45474	N	N	N	N
56	20240221	100507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30500	200	2	0.66	240239450	7954	63.38	30300	30550	30000	39350	21250	30300	30203.60	1.52	1206	30800	30550	30400	30150	30000	30475	30075	150	9050	5000	21810	50	1	3000000	915	4.99	0.83	12	0.27	6108.00	36579.00	51600	20230919	-40.89	28000	20240118	8.93	33250	-8.27	20240102	28000	8.93	20240118	51600	-40.89	20230919	28000	8.93	20240118	6.07	N	054930	5000	150 억	45474	N	N	N	N
57	20240221	090507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30300	0	3	0.00	23384800	774	6.17	30300	30500	30150	39350	21250	30300	30212.92	1.52	14	30800	30550	30400	30150	30000	30475	30075	150	9050	5000	21810	50	1	3000000	909	4.96	0.83	12	0.03	6108.00	36579.00	51600	20230919	-41.28	28000	20240118	8.21	33250	-8.87	20240102	28000	8.21	20240118	51600	-41.28	20230919	28000	8.21	20240118	6.07	N	054930	5000	150 억	45474	N	N	N	N
58	20240220	160502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30300	-300	5	-0.98	379746800	12492	59.87	30450	30650	30250	39750	21450	30600	30399.20	1.56	-1275	31233	30916	30683	30366	30133	30800	30250	150	9150	5000	22030	50	1	3000000	909	4.96	0.83	12	0.42	6108.00	36579.00	51600	20230919	-41.28	28000	20240118	8.21	33250	-8.87	20240102	28000	8.21	20240118	51600	-41.28	20230919	28000	8.21	20240118	6.11	N	054930	5000	150 억	46750	N	N	N	N
59	20240220	150505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30250	-350	5	-1.14	340203700	11186	53.61	30450	30650	30250	39750	21450	30600	30413.35	1.56	-1146	31233	30916	30683	30366	30133	30800	30250	150	9150	5000	22030	50	1	3000000	908	4.95	0.83	12	0.37	6108.00	36579.00	51600	20230919	-41.38	28000	20240118	8.04	33250	-9.02	20240102	28000	8.04	20240118	51600	-41.38	20230919	28000	8.04	20240118	6.11	N	054930	5000	150 억	46750	N	N	N	N
60	20240220	140506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30450	-150	5	-0.49	255156300	8382	40.17	30450	30650	30350	39750	21450	30600	30440.98	1.56	417	31233	30916	30683	30366	30133	30800	30250	150	9150	5000	22030	50	1	3000000	914	4.99	0.83	12	0.28	6108.00	36579.00	51600	20230919	-40.99	28000	20240118	8.75	33250	-8.42	20240102	28000	8.75	20240118	51600	-40.99	20230919	28000	8.75	20240118	6.11	N	054930	5000	150 억	46750	N	N	N	N
61	20240220	130507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30500	-100	5	-0.33	181229950	5950	28.52	30450	30650	30350	39750	21450	30600	30458.82	1.56	435	31233	30916	30683	30366	30133	30800	30250	150	9150	5000	22030	50	1	3000000	915	4.99	0.83	12	0.20	6108.00	36579.00	51600	20230919	-40.89	28000	20240118	8.93	33250	-8.27	20240102	28000	8.93	20240118	51600	-40.89	20230919	28000	8.93	20240118	6.11	N	054930	5000	150 억	46750	N	N	N	N
62	20240220	120503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30600	0	3	0.00	174666550	5735	27.48	30450	30650	30350	39750	21450	30600	30456.24	1.56	483	31233	30916	30683	30366	30133	30800	30250	150	9150	5000	22030	50	1	3000000	918	5.01	0.84	12	0.19	6108.00	36579.00	51600	20230919	-40.70	28000	20240118	9.29	33250	-7.97	20240102	28000	9.29	20240118	51600	-40.70	20230919	28000	9.29	20240118	6.11	N	054930	5000	150 억	46750	N	N	N	N
63	20240220	110502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30400	-200	5	-0.65	135727800	4456	21.36	30450	30650	30350	39750	21450	30600	30459.56	1.56	221	31233	30916	30683	30366	30133	30800	30250	150	9150	5000	22030	50	1	3000000	912	4.98	0.83	12	0.15	6108.00	36579.00	51600	20230919	-41.09	28000	20240118	8.57	33250	-8.57	20240102	28000	8.57	20240118	51600	-41.09	20230919	28000	8.57	20240118	6.11	N	054930	5000	150 억	46750	N	N	N	N
64	20240220	100455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30450	-150	5	-0.49	100593050	3301	15.82	30450	30650	30350	39750	21450	30600	30473.51	1.56	237	31233	30916	30683	30366	30133	30800	30250	150	9150	5000	22030	50	1	3000000	914	4.99	0.83	12	0.11	6108.00	36579.00	51600	20230919	-40.99	28000	20240118	8.75	33250	-8.42	20240102	28000	8.75	20240118	51600	-40.99	20230919	28000	8.75	20240118	6.11	N	054930	5000	150 억	46750	N	N	N	N
65	20240220	090506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30600	0	3	0.00	23361950	767	3.68	30450	30650	30350	39750	21450	30600	30458.87	1.56	183	31233	30916	30683	30366	30133	30800	30250	150	9150	5000	22030	50	1	3000000	918	5.01	0.84	12	0.03	6108.00	36579.00	51600	20230919	-40.70	28000	20240118	9.29	33250	-7.97	20240102	28000	9.29	20240118	51600	-40.70	20230919	28000	9.29	20240118	6.11	N	054930	5000	150 억	46750	N	N	N	N
66	20240219	160505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30600	-350	5	-1.13	629686950	20550	67.47	30650	31000	30450	40200	21700	30950	30641.70	1.70	-4307	31783	31366	30833	30416	29883	31575	30625	150	9250	5000	22280	50	1	3000000	918	5.01	0.84	12	0.69	6108.00	36579.00	51600	20230919	-40.70	28000	20240118	9.29	33250	-7.97	20240102	28000	9.29	20240118	51600	-40.70	20230919	28000	9.29	20240118	6.03	N	054930	5000	150 억	51058	N	N	N	N
67	20240219	150508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30600	-350	5	-1.13	597248050	19491	63.99	30650	31000	30450	40200	21700	30950	30642.25	1.70	-4097	31783	31366	30833	30416	29883	31575	30625	150	9250	5000	22280	50	1	3000000	918	5.01	0.84	12	0.65	6108.00	36579.00	51600	20230919	-40.70	28000	20240118	9.29	33250	-7.97	20240102	28000	9.29	20240118	51600	-40.70	20230919	28000	9.29	20240118	6.03	N	054930	5000	150 억	51058	N	N	N	N
68	20240219	140508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30800	-150	5	-0.48	546742000	17841	58.57	30650	31000	30450	40200	21700	30950	30645.26	1.70	-3676	31783	31366	30833	30416	29883	31575	30625	150	9250	5000	22280	50	1	3000000	924	5.04	0.84	12	0.59	6108.00	36579.00	51600	20230919	-40.31	28000	20240118	10.00	33250	-7.37	20240102	28000	10.00	20240118	51600	-40.31	20230919	28000	10.00	20240118	6.03	N	054930	5000	150 억	51058	N	N	N	N
69	20240219	130506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30600	-350	5	-1.13	498880750	16276	53.44	30650	31000	30450	40200	21700	30950	30651.31	1.70	-3063	31783	31366	30833	30416	29883	31575	30625	150	9250	5000	22280	50	1	3000000	918	5.01	0.84	12	0.54	6108.00	36579.00	51600	20230919	-40.70	28000	20240118	9.29	33250	-7.97	20240102	28000	9.29	20240118	51600	-40.70	20230919	28000	9.29	20240118	6.03	N	054930	5000	150 억	51058	N	N	N	N
70	20240219	120506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30500	-450	5	-1.45	435095450	14200	46.62	30650	31000	30450	40200	21700	30950	30640.52	1.70	-1832	31783	31366	30833	30416	29883	31575	30625	150	9250	5000	22280	50	1	3000000	915	4.99	0.83	12	0.47	6108.00	36579.00	51600	20230919	-40.89	28000	20240118	8.93	33250	-8.27	20240102	28000	8.93	20240118	51600	-40.89	20230919	28000	8.93	20240118	6.03	N	054930	5000	150 억	51058	N	N	N	N
71	20240219	110506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30650	-300	5	-0.97	326154600	10635	34.92	30650	31000	30450	40200	21700	30950	30668.04	1.70	253	31783	31366	30833	30416	29883	31575	30625	150	9250	5000	22280	50	1	3000000	920	5.02	0.84	12	0.35	6108.00	36579.00	51600	20230919	-40.60	28000	20240118	9.46	33250	-7.82	20240102	28000	9.46	20240118	51600	-40.60	20230919	28000	9.46	20240118	6.03	N	054930	5000	150 억	51058	N	N	N	N
72	20240219	100501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30750	-200	5	-0.65	273584050	8921	29.29	30650	31000	30450	40200	21700	30950	30667.42	1.70	1129	31783	31366	30833	30416	29883	31575	30625	150	9250	5000	22280	50	1	3000000	923	5.03	0.84	12	0.30	6108.00	36579.00	51600	20230919	-40.41	28000	20240118	9.82	33250	-7.52	20240102	28000	9.82	20240118	51600	-40.41	20230919	28000	9.82	20240118	6.03	N	054930	5000	150 억	51058	N	N	N	N
73	20240219	090504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30550	-400	5	-1.29	76787250	2510	8.24	30650	30900	30450	40200	21700	30950	30592.53	1.70	701	31783	31366	30833	30416	29883	31575	30625	150	9250	5000	22280	50	1	3000000	917	5.00	0.84	12	0.08	6108.00	36579.00	51600	20230919	-40.79	28000	20240118	9.11	33250	-8.12	20240102	28000	9.11	20240118	51600	-40.79	20230919	28000	9.11	20240118	6.03	N	054930	5000	150 억	51058	N	N	N	N
74	20240216	160501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30950	300	2	0.98	927807450	30224	104.59	30650	31250	30300	39800	21500	30650	30697.65	1.63	1806	31350	31000	30650	30300	29950	30825	30125	150	9150	5000	22060	50	1	3000000	929	5.07	0.85	12	1.01	6108.00	36579.00	51600	20230919	-40.02	28000	20240118	10.54	33250	-6.92	20240102	28000	10.54	20240118	51600	-40.02	20230919	28000	10.54	20240118	6.00	N	054930	5000	150 억	48926	N	N	N	N
75	20240216	150503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31000	350	2	1.14	880566350	28699	99.31	30650	31250	30300	39800	21500	30650	30682.82	1.63	1708	31350	31000	30650	30300	29950	30825	30125	150	9150	5000	22060	50	1	3000000	930	5.08	0.85	12	0.96	6108.00	36579.00	51600	20230919	-39.92	28000	20240118	10.71	33250	-6.77	20240102	28000	10.71	20240118	51600	-39.92	20230919	28000	10.71	20240118	6.00	N	054930	5000	150 억	48926	N	N	N	N
76	20240216	140507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30900	250	2	0.82	787877900	25704	88.95	30650	31250	30300	39800	21500	30650	30651.96	1.63	1641	31350	31000	30650	30300	29950	30825	30125	150	9150	5000	22060	50	1	3000000	927	5.06	0.84	12	0.86	6108.00	36579.00	51600	20230919	-40.12	28000	20240118	10.36	33250	-7.07	20240102	28000	10.36	20240118	51600	-40.12	20230919	28000	10.36	20240118	6.00	N	054930	5000	150 억	48926	N	N	N	N
77	20240216	130500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31050	400	2	1.31	700341300	22881	79.18	30650	31250	30300	39800	21500	30650	30607.98	1.63	2297	31350	31000	30650	30300	29950	30825	30125	150	9150	5000	22060	50	1	3000000	932	5.08	0.85	12	0.76	6108.00	36579.00	51600	20230919	-39.83	28000	20240118	10.89	33250	-6.62	20240102	28000	10.89	20240118	51600	-39.83	20230919	28000	10.89	20240118	6.00	N	054930	5000	150 억	48926	N	N	N	N
78	20240216	120503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30650	0	3	0.00	423714100	13904	48.12	30650	30950	30300	39800	21500	30650	30474.26	1.63	-215	31350	31000	30650	30300	29950	30825	30125	150	9150	5000	22060	50	1	3000000	920	5.02	0.84	12	0.46	6108.00	36579.00	51600	20230919	-40.60	28000	20240118	9.46	33250	-7.82	20240102	28000	9.46	20240118	51600	-40.60	20230919	28000	9.46	20240118	6.00	N	054930	5000	150 억	48926	N	N	N	N
79	20240216	110504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30350	-300	5	-0.98	296995850	9755	33.76	30650	30950	30300	39800	21500	30650	30445.50	1.63	-415	31350	31000	30650	30300	29950	30825	30125	150	9150	5000	22060	50	1	3000000	911	4.97	0.83	12	0.33	6108.00	36579.00	51600	20230919	-41.18	28000	20240118	8.39	33250	-8.72	20240102	28000	8.39	20240118	51600	-41.18	20230919	28000	8.39	20240118	6.00	N	054930	5000	150 억	48926	N	N	N	N
80	20240216	100501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30450	-200	5	-0.65	249861350	8203	28.39	30650	30950	30350	39800	21500	30650	30459.75	1.63	-153	31350	31000	30650	30300	29950	30825	30125	150	9150	5000	22060	50	1	3000000	914	4.99	0.83	12	0.27	6108.00	36579.00	51600	20230919	-40.99	28000	20240118	8.75	33250	-8.42	20240102	28000	8.75	20240118	51600	-40.99	20230919	28000	8.75	20240118	6.00	N	054930	5000	150 억	48926	N	N	N	N
81	20240216	090456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30350	-300	5	-0.98	26735750	878	3.04	30650	30650	30350	39800	21500	30650	30450.74	1.63	-487	31350	31000	30650	30300	29950	30825	30125	150	9150	5000	22060	50	1	3000000	911	4.97	0.83	12	0.03	6108.00	36579.00	51600	20230919	-41.18	28000	20240118	8.39	33250	-8.72	20240102	28000	8.39	20240118	51600	-41.18	20230919	28000	8.39	20240118	6.00	N	054930	5000	150 억	48926	N	N	N	N
82	20240215	160500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30650	-150	5	-0.49	878012600	28712	75.33	30700	31000	30300	40000	21600	30800	30579.99	1.66	-1819	31600	31200	30800	30400	30000	31400	30600	150	9200	5000	22170	50	1	3000000	920	5.02	0.84	12	0.96	6108.00	36579.00	51600	20230919	-40.60	28000	20240118	9.46	33250	-7.82	20240102	28000	9.46	20240118	51600	-40.60	20230919	28000	9.46	20240118	6.21	N	054930	5000	150 억	49930	N	N	N	N
83	20240215	150503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30600	-200	5	-0.65	841136550	27509	72.17	30700	31000	30300	40000	21600	30800	30576.78	1.66	-1368	31600	31200	30800	30400	30000	31400	30600	150	9200	5000	22170	50	1	3000000	918	5.01	0.84	12	0.92	6108.00	36579.00	51600	20230919	-40.70	28000	20240118	9.29	33250	-7.97	20240102	28000	9.29	20240118	51600	-40.70	20230919	28000	9.29	20240118	6.21	N	054930	5000	150 억	49930	N	N	N	N
84	20240215	140459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30500	-300	5	-0.97	799011650	26131	68.55	30700	31000	30300	40000	21600	30800	30577.16	1.66	-680	31600	31200	30800	30400	30000	31400	30600	150	9200	5000	22170	50	1	3000000	915	4.99	0.83	12	0.87	6108.00	36579.00	51600	20230919	-40.89	28000	20240118	8.93	33250	-8.27	20240102	28000	8.93	20240118	51600	-40.89	20230919	28000	8.93	20240118	6.21	N	054930	5000	150 억	49930	N	N	N	N
85	20240215	130456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30700	-100	5	-0.32	760042100	24858	65.21	30700	31000	30300	40000	21600	30800	30575.35	1.66	-113	31600	31200	30800	30400	30000	31400	30600	150	9200	5000	22170	50	1	3000000	921	5.03	0.84	12	0.83	6108.00	36579.00	51600	20230919	-40.50	28000	20240118	9.64	33250	-7.67	20240102	28000	9.64	20240118	51600	-40.50	20230919	28000	9.64	20240118	6.21	N	054930	5000	150 억	49930	N	N	N	N
86	20240215	120500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30800	0	3	0.00	691161750	22617	59.34	30700	31000	30300	40000	21600	30800	30559.39	1.66	1608	31600	31200	30800	30400	30000	31400	30600	150	9200	5000	22170	50	1	3000000	924	5.04	0.84	12	0.75	6108.00	36579.00	51600	20230919	-40.31	28000	20240118	10.00	33250	-7.37	20240102	28000	10.00	20240118	51600	-40.31	20230919	28000	10.00	20240118	6.21	N	054930	5000	150 억	49930	N	N	N	N
87	20240215	110456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30800	0	3	0.00	576221450	18892	49.56	30700	31000	30300	40000	21600	30800	30500.82	1.66	2361	31600	31200	30800	30400	30000	31400	30600	150	9200	5000	22170	50	1	3000000	924	5.04	0.84	12	0.63	6108.00	36579.00	51600	20230919	-40.31	28000	20240118	10.00	33250	-7.37	20240102	28000	10.00	20240118	51600	-40.31	20230919	28000	10.00	20240118	6.21	N	054930	5000	150 억	49930	N	N	N	N
88	20240215	100455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30450	-350	5	-1.14	507888800	16654	43.69	30700	31000	30300	40000	21600	30800	30496.51	1.66	1830	31600	31200	30800	30400	30000	31400	30600	150	9200	5000	22170	50	1	3000000	914	4.99	0.83	12	0.56	6108.00	36579.00	51600	20230919	-40.99	28000	20240118	8.75	33250	-8.42	20240102	28000	8.75	20240118	51600	-40.99	20230919	28000	8.75	20240118	6.21	N	054930	5000	150 억	49930	N	N	N	N
89	20240215	090455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30700	-100	5	-0.32	74594600	2426	6.36	30700	31000	30650	40000	21600	30800	30747.98	1.66	-881	31600	31200	30800	30400	30000	31400	30600	150	9200	5000	22170	50	1	3000000	921	5.03	0.84	12	0.08	6108.00	36579.00	51600	20230919	-40.50	28000	20240118	9.64	33250	-7.67	20240102	28000	9.64	20240118	51600	-40.50	20230919	28000	9.64	20240118	6.21	N	054930	5000	150 억	49930	N	N	N	N
90	20240214	160453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30800	-650	5	-2.07	1161207650	37792	23.76	30650	31200	30400	40850	22050	31450	30715.75	1.53	3357	33483	32466	31183	30166	28883	32975	30675	150	9400	5000	22640	50	1	3000000	924	5.04	0.84	12	1.26	6108.00	36579.00	51600	20230919	-40.31	28000	20240118	10.00	33250	-7.37	20240102	28000	10.00	20240118	51600	-40.31	20230919	28000	10.00	20240118	6.21	N	054930	5000	150 억	45856	N	N	N	N
91	20240214	150454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30700	-750	5	-2.38	1080861300	35177	22.11	30650	31200	30400	40850	22050	31450	30715.04	1.53	3802	33483	32466	31183	30166	28883	32975	30675	150	9400	5000	22640	50	1	3000000	921	5.03	0.84	12	1.17	6108.00	36579.00	51600	20230919	-40.50	28000	20240118	9.64	33250	-7.67	20240102	28000	9.64	20240118	51600	-40.50	20230919	28000	9.64	20240118	6.21	N	054930	5000	150 억	45856	N	N	N	N
92	20240214	140451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30750	-700	5	-2.23	1001616600	32598	20.49	30650	31200	30400	40850	22050	31450	30714.08	1.53	4386	33483	32466	31183	30166	28883	32975	30675	150	9400	5000	22640	50	1	3000000	923	5.03	0.84	12	1.09	6108.00	36579.00	51600	20230919	-40.41	28000	20240118	9.82	33250	-7.52	20240102	28000	9.82	20240118	51600	-40.41	20230919	28000	9.82	20240118	6.21	N	054930	5000	150 억	45856	N	N	N	N
93	20240214	130454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30700	-750	5	-2.38	931495100	30320	19.06	30650	31200	30400	40850	22050	31450	30708.89	1.53	4195	33483	32466	31183	30166	28883	32975	30675	150	9400	5000	22640	50	1	3000000	921	5.03	0.84	12	1.01	6108.00	36579.00	51600	20230919	-40.50	28000	20240118	9.64	33250	-7.67	20240102	28000	9.64	20240118	51600	-40.50	20230919	28000	9.64	20240118	6.21	N	054930	5000	150 억	45856	N	N	N	N
94	20240214	120450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30750	-700	5	-2.23	855126950	27836	17.50	30650	31200	30400	40850	22050	31450	30705.69	1.53	4073	33483	32466	31183	30166	28883	32975	30675	150	9400	5000	22640	50	1	3000000	923	5.03	0.84	12	0.93	6108.00	36579.00	51600	20230919	-40.41	28000	20240118	9.82	33250	-7.52	20240102	28000	9.82	20240118	51600	-40.41	20230919	28000	9.82	20240118	6.21	N	054930	5000	150 억	45856	N	N	N	N
95	20240214	110456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30850	-600	5	-1.91	803225300	26151	16.44	30650	31200	30400	40850	22050	31450	30699.34	1.53	4711	33483	32466	31183	30166	28883	32975	30675	150	9400	5000	22640	50	1	3000000	926	5.05	0.84	12	0.87	6108.00	36579.00	51600	20230919	-40.21	28000	20240118	10.18	33250	-7.22	20240102	28000	10.18	20240118	51600	-40.21	20230919	28000	10.18	20240118	6.21	N	054930	5000	150 억	45856	N	N	N	N
96	20240214	090448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30800	-650	5	-2.07	143786300	4667	2.93	30650	31200	30550	40850	22050	31450	30724.95	1.53	1238	33483	32466	31183	30166	28883	32975	30675	150	9400	5000	22640	50	1	3000000	924	5.04	0.84	12	0.16	6108.00	36579.00	51600	20230919	-40.31	28000	20240118	10.00	33250	-7.37	20240102	28000	10.00	20240118	51600	-40.31	20230919	28000	10.00	20240118	6.21	N	054930	5000	150 억	45856	N	N	N	N
97	20240213	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31450	2350	2	8.08	4956854100	158032	1916.47	30100	32200	29900	37800	20400	29100	31366.10	0.73	23752	29566	29332	29166	28932	28766	29250	28850	150	8700	5000	20950	50	1	3000000	944	5.15	0.86	12	5.27	6108.00	36579.00	51600	20230919	-39.05	28000	20240118	12.32	33250	-5.41	20240102	28000	12.32	20240118	51600	-39.05	20230919	28000	12.32	20240118	6.20	N	054930	5000	150 억	21950	N	N	N	N
98	20240213	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31600	2500	2	8.59	4816836450	153591	1862.61	30100	32200	29900	37800	20400	29100	31361.45	0.73	23476	29566	29332	29166	28932	28766	29250	28850	150	8700	5000	20950	50	1	3000000	948	5.17	0.86	12	5.12	6108.00	36579.00	51600	20230919	-38.76	28000	20240118	12.86	33250	-4.96	20240102	28000	12.86	20240118	51600	-38.76	20230919	28000	12.86	20240118	6.20	N	054930	5000	150 억	21950	N	N	N	N
99	20240213	140454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31600	2500	2	8.59	4482738700	143009	1734.28	30100	32200	29900	37800	20400	29100	31345.85	0.73	22486	29566	29332	29166	28932	28766	29250	28850	150	8700	5000	20950	50	1	3000000	948	5.17	0.86	12	4.77	6108.00	36579.00	51600	20230919	-38.76	28000	20240118	12.86	33250	-4.96	20240102	28000	12.86	20240118	51600	-38.76	20230919	28000	12.86	20240118	6.20	N	054930	5000	150 억	21950	N	N	N	N
100	20240213	130449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31800	2700	2	9.28	3932068700	125714	1524.55	30100	32200	29900	37800	20400	29100	31277.89	0.73	21646	29566	29332	29166	28932	28766	29250	28850	150	8700	5000	20950	50	1	3000000	954	5.21	0.87	12	4.19	6108.00	36579.00	51600	20230919	-38.37	28000	20240118	13.57	33250	-4.36	20240102	28000	13.57	20240118	51600	-38.37	20230919	28000	13.57	20240118	6.20	N	054930	5000	150 억	21950	N	N	N	N
101	20240213	120453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31450	2350	2	8.08	2684282100	86493	1048.91	30100	31600	29900	37800	20400	29100	31034.67	0.73	13140	29566	29332	29166	28932	28766	29250	28850	150	8700	5000	20950	50	1	3000000	944	5.15	0.86	12	2.88	6108.00	36579.00	51600	20230919	-39.05	28000	20240118	12.32	33250	-5.41	20240102	28000	12.32	20240118	51600	-39.05	20230919	28000	12.32	20240118	6.20	N	054930	5000	150 억	21950	N	N	N	N
102	20240213	110451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30900	1800	2	6.19	2397888850	77345	937.97	30100	31600	29900	37800	20400	29100	31002.51	0.73	11860	29566	29332	29166	28932	28766	29250	28850	150	8700	5000	20950	50	1	3000000	927	5.06	0.84	12	2.58	6108.00	36579.00	51600	20230919	-40.12	28000	20240118	10.36	33250	-7.07	20240102	28000	10.36	20240118	51600	-40.12	20230919	28000	10.36	20240118	6.20	N	054930	5000	150 억	21950	N	N	N	N
103	20240213	100408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31100	2000	2	6.87	1676287800	54256	657.97	30100	31550	29900	37800	20400	29100	30895.90	0.73	4847	29566	29332	29166	28932	28766	29250	28850	150	8700	5000	20950	50	1	3000000	933	5.09	0.85	12	1.81	6108.00	36579.00	51600	20230919	-39.73	28000	20240118	11.07	33250	-6.47	20240102	28000	11.07	20240118	51600	-39.73	20230919	28000	11.07	20240118	6.20	N	054930	5000	150 억	21950	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History